智原 (3035)-第一金-光復券商分點個股進出

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
278.5
漲跌
▲6.0
漲幅
+2.20%
成交量
4,834張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－第一金-光復券商分點個股進出

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-光復券商分點個股進出
第一金-光復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
2024/05/16	4	277.13	2	277.00	278.50	2	8,603	0.02%
2024/05/15	16.1	277.94	14	274.93	272.50	2.1	8,787	0.02%
2024/05/14	5	276.31	3	279.50	279.00	2	9,059	0.02%
2024/05/13	6.1	275.38	8	271.81	272.00	-2	9,141	-0.02%
2024/05/10	1	274.00	1.7	273.40	273.00	-0.7	9,396	-0.01%
2024/05/09	6.1	278.08	2	278.50	276.50	4.1	9,548	0.04%
2024/05/07	10.2	282.47	11	277.50	281.00	-0.8	9,742	-0.01%
2024/05/06	6	287.25	6	285.00	285.00	0	9,809	0.00%
2024/05/03	2	292.00	2	292.00	289.00	0	9,974	0.00%
2024/05/02	7	288.94	6	292.17	288.50	1	10,181	0.01%
2024/04/30	2.3	297.02	2	295.00	294.00	0.3	10,399	0.00%
2024/04/29	11.6	298.21	14	300.07	297.50	-2.4	10,499	-0.02%
2024/04/26	4.3	289.74	4	292.88	295.50	0.3	10,648	0.00%
2024/04/25	31.2	283.94	33.1	281.41	279.00	-1.9	10,729	-0.02%
2024/04/24	14.2	296.71	7	294.50	294.50	7.2	10,820	0.07%
2024/04/23	14	294.11	17	290.76	295.00	-3	11,021	-0.03%
2024/04/22	8.1	302.03	9	290.44	290.00	-0.9	11,541	-0.01%
2024/04/19	11.1	322.71	11	315.86	306.00	0.1	11,660	0.00%
2024/04/18	6	312.35	10	322.00	322.00	-4	12,058	-0.03%
2024/04/17	7	316.00	5	315.50	314.00	2	12,758	0.02%
2024/04/16	3.3	306.92	2	310.25	313.00	1.3	12,920	0.01%
2024/04/15	3	314.00	2	315.25	312.50	1	13,093	0.01%
2024/04/12	8.1	319.00	0	0.00	323.00	8.1	13,337	0.06%
2024/04/11	6.3	326.15	1	322.50	318.50	5.3	13,637	0.04%
2024/04/10	2	329.00	0	0.00	329.00	2	13,758	0.01%
2024/04/09	2	331.00	7	332.57	329.00	-5	14,098	-0.04%
2024/04/08	6.1	343.14	4	339.13	338.00	2.1	14,140	0.01%
2024/04/03	14.1	344.98	7.3	344.86	345.00	6.8	14,171	0.05%
2024/04/02	2	348.50	1	347.50	347.50	1	14,312	0.01%
2024/04/01	3	352.33	1	349.00	349.00	2	14,392	0.01%
2024/03/29	2	344.50	1	342.50	344.00	1	14,472	0.01%
2024/03/28	1.1	340.31	0	340.29	334.50	1.1	14,504	0.01%
2024/03/27	0	341.67	0	0.00	338.00	0	14,643	0.00%
2024/03/26	8.3	347.88	5	349.50	339.50	3.3	14,942	0.02%
2024/03/25	2	355.80	0.1	358.50	349.00	2	15,108	0.01%
2024/03/21	1	352.50	0	0.00	345.50	1	15,435	0.01%
2024/03/20	0	349.00	1	353.39	347.50	-1	15,647	-0.01%
2024/03/19	18	354.67	22	350.16	350.00	-4	15,930	-0.03%
2024/03/18	2	355.50	1	356.00	359.00	1	16,292	0.01%
2024/03/15	5	358.21	1	353.74	354.50	4	16,844	0.02%
2024/03/14	3.1	348.38	4	355.88	362.00	-0.9	16,946	-0.01%
2024/03/13	7.2	361.54	9	351.00	345.00	-1.9	17,056	-0.01%
2024/03/12	7	366.07	5	367.90	361.50	2	17,194	0.01%
2024/03/11	8	364.94	8	371.94	363.00	0	17,407	0.00%
2024/03/08	1.1	367.22	0.2	367.01	362.50	0.9	17,626	0.01%
2024/03/07	10.5	378.96	2.3	379.17	375.00	8.2	17,877	0.05%
2024/03/06	20.2	386.57	25.1	388.17	392.00	-4.9	18,100	-0.03%
2024/03/05	5	408.70	1.2	411.65	401.00	3.9	18,356	0.02%
2024/03/04	14	405.11	5	408.30	403.00	9	18,934	0.05%
2024/03/01	4	398.75	5	398.80	398.50	-1	19,232	-0.01%
2024/02/29	9	383.89	7	389.14	387.00	2	19,198	0.01%
2024/02/27	9.3	379.18	7	382.22	382.00	2.3	19,253	0.01%
2024/02/26	10.2	381.15	8	380.31	380.00	2.2	19,419	0.01%
2024/02/23	5	388.30	12	385.46	386.00	-7	19,620	-0.04%
2024/02/22	12.1	387.31	0	0.00	382.00	12.1	19,604	0.06%
2024/02/21	16.7	388.60	6	388.83	380.00	10.7	19,883	0.05%
2024/02/20	13.2	412.67	2	411.00	400.00	11.2	19,888	0.06%
2024/02/19	8.5	424.05	1	434.00	415.00	7.5	19,708	0.04%
2024/02/16	21.3	451.49	18.1	440.61	441.50	3.2	19,710	0.02%
2024/02/15	17.1	444.19	19.1	448.46	455.00	-2	19,626	-0.01%
2024/02/05	24	423.48	26	419.50	418.00	-2	19,452	-0.01%
2024/02/02	3.1	426.94	3.2	432.55	421.00	-0.1	19,498	0.00%
2024/02/01	0.1	413.00	1	409.00	411.00	-1	19,353	0.00%
2024/01/31	1.2	420.75	1	423.50	416.50	0.2	19,344	0.00%
2024/01/30	0	0.00	5.1	424.76	430.00	-5.1	19,350	-0.03%
2024/01/29	8	421.50	4.1	421.90	420.50	3.9	19,371	0.02%
2024/01/26	1	432.00	1	424.00	422.00	0	19,472	0.00%
2024/01/25	0	0.00	1	430.50	439.50	-1	19,553	-0.01%
2024/01/24	3	429.17	13.9	428.28	429.00	-10.9	19,605	-0.06%
2024/01/23	8	443.06	9.1	443.85	437.00	-1.1	19,739	-0.01%
2024/01/22	16.1	441.43	31	444.47	448.00	-14.9	19,787	-0.08%
2024/01/19	27.1	431.93	29.2	434.18	430.00	-2.1	19,771	-0.01%
2024/01/18	7	419.93	2	423.00	423.50	5	19,624	0.03%
2024/01/17	15.1	432.23	24.1	432.60	428.00	-9.1	19,804	-0.05%
2024/01/16	34.2	427.08	27.2	428.81	429.50	7	19,718	0.04%
2024/01/15	26	420.73	16.2	413.79	411.50	9.8	19,409	0.05%
2024/01/12	36	424.76	32.4	424.28	421.50	3.6	19,403	0.02%
2024/01/11	20	405.17	42	409.48	422.50	-22	19,203	-0.11%
2024/01/10	4.3	379.41	6.1	382.71	387.00	-1.8	18,815	-0.01%
2024/01/09	4	377.38	6.1	384.79	375.50	-2.1	19,198	-0.01%
2024/01/08	7	381.29	2.1	386.57	377.00	4.9	19,208	0.03%
2024/01/05	4.1	379.17	10.3	382.02	384.00	-6.2	19,186	-0.03%
2024/01/04	6.2	371.28	5	369.30	372.00	1.2	19,117	0.01%
2024/01/03	3.7	366.48	5.1	367.36	373.00	-1.5	19,381	-0.01%
2024/01/02	6.7	356.55	1	359.00	360.00	5.7	19,188	0.03%
2023/12/29	13.5	355.30	2	355.25	357.00	11.5	19,396	0.06%
2023/12/28	5.4	356.24	5	364.80	354.50	0.4	19,425	0.00%
2023/12/27	3.3	362.04	10.2	361.15	362.50	-6.9	19,385	-0.04%
2023/12/26	1	364.50	0	363.00	361.00	1	19,483	0.01%
2023/12/25	0	0.00	8	357.13	357.00	-8	19,539	-0.04%
2023/12/22	2.2	356.71	15	356.47	358.00	-12.9	19,741	-0.07%
2023/12/21	20.2	352.54	5	351.50	350.50	15.2	19,791	0.08%
2023/12/20	2	367.01	0	375.00	365.50	2	19,736	0.01%
2023/12/19	0	368.31	4	374.00	373.50	-4	19,880	-0.02%
2023/12/18	0	0.00	1	371.50	367.00	-1	20,079	-0.01%
2023/12/15	6	364.50	5	369.00	361.00	1	20,106	0.00%
2023/12/14	4	369.50	3	374.50	369.00	1	20,167	0.00%
2023/12/13	27	372.65	15	374.60	368.00	12	20,049	0.06%
2023/12/12	6	376.58	11	377.63	382.50	-5	20,136	-0.03%
2023/12/11	13	366.85	11	364.14	361.50	2	19,961	0.01%
2023/12/08	5	363.19	6.1	366.88	370.00	-1.1	20,159	-0.01%
2023/12/07	9	361.44	3	358.50	357.50	6	20,283	0.03%
2023/12/06	6	368.66	7	367.65	361.50	-1	20,444	0.00%
2023/12/05	43	367.86	26	375.37	363.50	17	20,557	0.08%
2023/12/04	19	381.88	12	381.54	380.00	7	20,635	0.03%
2023/12/01	12.1	388.34	30	390.83	391.00	-17.9	20,733	-0.09%
2023/11/30	9	382.50	9	382.11	385.50	0	20,695	0.00%
2023/11/29	14.4	370.39	26	369.83	380.00	-11.6	20,458	-0.06%
2023/11/28	1	356.01	9	356.49	361.00	-8	20,092	-0.04%
2023/11/27	5	341.70	2.2	339.84	331.00	2.9	19,840	0.01%
2023/11/24	3	337.17	15	339.53	344.00	-12	20,119	-0.06%
2023/11/23	14.1	335.69	3	335.00	336.00	11.1	20,142	0.06%
2023/11/22	12.1	349.29	13	352.08	346.00	-0.9	20,082	0.00%
2023/11/21	6	344.92	1	343.00	342.50	5	20,170	0.02%
2023/11/20	17.1	353.00	10	353.05	345.00	7.1	20,428	0.03%
2023/11/17	11	343.82	18	337.95	351.00	-7	20,281	-0.03%
2023/11/16	2	319.50	0	0.00	319.50	2	20,030	0.01%
2023/11/15	4	329.61	3	332.84	320.50	1	20,265	0.00%
2023/11/14	6	337.17	5	332.00	331.00	1	20,648	0.00%
2023/11/13	5	329.50	5	332.51	334.00	0	21,080	0.00%
2023/11/10	1	327.00	1	327.50	323.50	0	21,400	0.00%
2023/11/09	5	332.50	5	330.00	333.50	0	21,561	0.00%
2023/11/08	0	0.00	3	328.57	335.50	-3	21,750	-0.01%
2023/11/07	8	328.81	3	327.00	328.50	5	21,883	0.02%
2023/11/06	3	331.00	8	330.50	332.00	-5	21,808	-0.02%
2023/11/03	8	323.19	6	323.01	322.00	2	21,652	0.01%
2023/11/02	2	313.76	4	316.25	324.00	-2	21,438	-0.01%
2023/11/01	4	302.24	1	303.01	302.50	3	21,213	0.01%
2023/10/31	10	318.50	6	324.42	302.00	4	21,011	0.02%
2023/10/30	2	317.50	1	323.89	326.00	1	20,706	0.00%
2023/10/27	1	308.54	0	0.00	308.50	1	20,545	0.00%
2023/10/26	7	316.16	4	318.02	318.00	3	20,428	0.01%
2023/10/25	14.2	329.98	10	329.25	325.00	4.2	20,272	0.02%
2023/10/24	9	339.61	12	335.67	339.50	-3	20,005	-0.01%
2023/10/23	10	337.05	9	334.89	338.50	1	19,784	0.01%
2023/10/20	5.1	335.89	5	336.60	334.50	0.1	19,531	0.00%
2023/10/19	9	341.28	4	343.75	343.00	5	19,944	0.03%
2023/10/18	7	347.64	13	352.54	351.00	-6	20,269	-0.03%
2023/10/17	19	358.79	15	363.66	352.50	4	20,249	0.02%
2023/10/16	4	342.88	4.1	341.36	350.00	-0.1	20,262	0.00%
2023/10/13	4	338.37	8.1	334.11	343.00	-4.1	20,547	-0.02%
2023/10/12	4	339.75	9	340.06	345.00	-5	20,918	-0.02%
2023/10/11	4	335.75	15.3	337.37	331.00	-11.3	21,100	-0.05%
2023/10/06	11.1	320.60	8	316.44	323.00	3.1	21,221	0.01%
2023/10/05	9.2	314.50	5	312.59	321.00	4.2	21,269	0.02%
2023/10/04	6.1	301.41	1	299.50	303.00	5.1	21,347	0.02%
2023/10/03	2.1	303.93	1	306.50	304.00	1.1	21,588	0.00%
2023/10/02	5	313.50	15	314.00	312.50	-10	21,981	-0.05%
2023/09/28	3	308.67	3	309.18	306.00	0	22,153	0.00%
2023/09/27	20.1	303.41	10	301.75	306.00	10.1	22,691	0.04%
2023/09/26	6	305.83	6	310.00	303.00	0	22,997	0.00%
2023/09/25	14	311.43	3	307.18	309.50	11	23,198	0.05%
2023/09/22	5	300.30	6	301.00	304.50	-1	23,162	0.00%
2023/09/21	11.1	306.56	11	303.86	298.00	0.1	23,315	0.00%
2023/09/20	18	321.47	19.1	322.51	315.50	-1.1	23,080	0.00%
2023/09/19	20.1	331.25	16	328.41	322.50	4.1	23,122	0.02%
2023/09/18	8	343.19	6	343.92	344.50	2	23,117	0.01%
2023/09/15	30	352.24	23	345.07	338.00	7	23,086	0.03%
2023/09/14	13	354.85	11	356.77	356.50	2	22,723	0.01%
2023/09/13	15	338.73	36	337.62	348.00	-21	22,482	-0.09%
2023/09/12	46.1	338.78	19	329.74	325.50	27.1	22,316	0.12%
2023/09/11	12	346.92	13.3	349.94	346.50	-1.3	22,193	-0.01%
2023/09/08	16.3	357.84	15	361.26	360.00	1.3	21,987	0.01%
2023/09/07	16	369.99	16	369.75	369.50	0	21,976	0.00%
2023/09/06	13	364.15	23	363.85	367.00	-10	21,685	-0.05%
2023/09/05	2	348.75	12	354.33	357.00	-10	21,301	-0.05%
2023/09/04	0	0.00	6	343.50	345.00	-6	21,044	-0.03%
2023/09/01	19	344.68	7	345.29	335.00	12	20,849	0.06%
2023/08/31	3	343.67	19	345.34	345.00	-16	20,501	-0.08%
2023/08/30	24	344.52	24	345.35	342.00	0	20,321	0.00%
2023/08/29	19	334.50	14	336.43	335.50	5	19,928	0.03%
2023/08/28	17	332.15	9	333.78	335.00	8	19,742	0.04%
2023/08/25	10	334.25	16	335.78	334.00	-6	19,539	-0.03%
2023/08/24	17	340.26	11	337.32	333.00	6	19,248	0.03%
2023/08/23	9	336.33	3	337.67	340.50	6	19,019	0.03%
2023/08/22	8	345.38	12.6	344.28	341.00	-4.6	18,776	-0.02%
2023/08/21	18	337.72	10	340.40	335.50	8	18,741	0.04%
2023/08/18	36	353.72	25.2	343.33	328.00	10.8	18,462	0.06%
2023/08/17	23.1	351.93	31	356.35	357.00	-7.9	17,899	-0.04%
2023/08/16	21.1	338.53	21	338.29	341.00	0.1	17,419	0.00%
2023/08/15	7	322.57	12.6	326.36	334.00	-5.6	17,012	-0.03%
2023/08/14	10	300.10	11	303.82	304.00	-1	16,725	-0.01%
2023/08/11	15	298.90	13	294.38	293.50	2	16,465	0.01%
2023/08/10	3.3	280.80	1	296.50	280.00	2.3	16,235	0.01%
2023/08/09	1	306.00	2	304.50	301.00	-1	16,253	-0.01%
2023/08/08	4.2	298.39	5	300.40	295.50	-0.9	16,287	-0.01%
2023/08/07	1	309.50	0	0.00	307.50	1	16,315	0.01%
2023/08/02	5.3	283.65	1	290.00	281.00	4.3	16,296	0.03%
2023/08/01	2.6	314.76	1	315.00	312.00	1.6	16,305	0.01%
2023/07/31	2.1	324.33	2	324.50	326.00	0.1	16,364	0.00%
2023/07/28	2.2	314.45	1	325.00	319.50	1.2	16,321	0.01%
2023/07/27	2	322.00	6	318.83	331.00	-4	16,358	-0.02%
2023/07/26	10.3	344.66	3	348.00	340.00	7.3	16,321	0.04%
2023/07/25	5.3	380.86	0	0.00	377.50	5.3	16,440	0.03%
2023/07/24	15.5	387.08	7	383.57	377.50	8.5	16,601	0.05%
2023/07/21	15	355.47	17.1	360.54	379.50	-2.1	16,376	-0.01%
2023/07/20	2	338.25	2.2	340.37	345.00	-0.2	15,962	0.00%
2023/07/19	22	329.61	27	330.32	329.00	-5	15,782	-0.03%
2023/07/18	10.3	323.25	8.1	323.50	314.00	2.2	15,305	0.01%
2023/07/17	10	313.65	6	319.83	319.00	4	14,809	0.03%
2023/07/14	19	293.68	21	278.00	295.00	-2	14,264	-0.01%
2023/07/13	27	278.78	30.5	273.51	268.50	-3.5	13,808	-0.03%
2023/07/12	14.5	261.52	14	260.36	260.50	0.5	13,253	0.00%
2023/07/11	13	263.23	20.3	265.61	262.00	-7.3	13,097	-0.06%
2023/07/10	17	251.32	15	252.13	253.50	2	12,812	0.02%
2023/07/07	5	248.25	6	245.98	244.50	-1	12,591	-0.01%
2023/07/06	9	259.67	10.1	254.32	253.50	-1.1	12,163	-0.01%
2023/07/05	15.4	256.12	15.5	258.42	255.50	-0.1	11,910	0.00%
2023/07/04	3	236.83	4	245.88	250.50	-1	11,417	-0.01%
2023/07/03	4	223.13	22	221.00	228.00	-18	11,054	-0.16%
2023/06/30	15	211.37	12.1	210.92	211.00	2.9	10,835	0.03%
2023/06/29	0	0.00	11	210.14	210.00	-11	10,851	-0.10%
2023/06/28	8	200.94	7	200.50	201.00	1	10,717	0.01%
2023/06/27	3.3	202.42	3	203.83	198.00	0.3	11,051	0.00%
2023/06/26	1	203.50	1	203.50	202.00	0	11,102	0.00%
2023/06/20	1	199.00	4	198.88	196.00	-3	11,548	-0.03%
2023/06/19	0	0.00	2	197.00	196.50	-2	11,706	-0.02%
2023/06/16	0	196.50	1	191.51	193.00	-1	11,603	-0.01%
2023/06/15	3	190.17	2	190.25	190.00	1	11,553	0.01%
2023/06/14	1	190.00	1	188.50	186.00	0	11,600	0.00%
2023/06/13	4	185.38	13	186.65	187.50	-9	11,641	-0.08%
2023/06/12	0	0.00	3	175.83	174.50	-3	11,506	-0.03%
2023/06/09	0	0.00	2	173.25	173.50	-2	11,537	-0.02%
2023/06/08	1	167.50	1	169.00	168.50	0	11,624	0.00%
2023/06/07	0.1	171.00	0	0.00	172.00	0.1	11,779	0.00%
2023/06/06	2	170.75	0	0.00	170.50	2	12,282	0.02%
2023/06/05	1	173.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	0	0.00	7	173.50	172.00	-7	12,416	-0.06%
2023/05/31	3	171.50	2	172.50	171.50	1	12,750	0.01%
2023/05/30	1	172.50	2	170.50	172.50	-1	12,802	-0.01%
2023/05/29	2	173.27	5	174.10	173.50	-3	12,820	-0.02%
2023/05/26	4	173.88	1	168.50	168.50	3	12,907	0.02%
2023/05/25	3	172.67	2	174.50	170.50	1	13,281	0.01%
2023/05/24	1	168.50	1	167.00	167.00	0	13,602	0.00%
2023/05/23	1	169.50	1	171.48	171.00	0	13,714	0.00%
2023/05/22	2	169.75	3	169.17	168.50	-1	13,833	-0.01%
2023/05/19	1	171.00	9	171.89	172.00	-8	13,863	-0.06%
2023/05/18	2	168.75	2	167.50	167.50	0	13,979	0.00%
2023/05/17	0	0.00	1	166.00	166.50	-1	14,073	-0.01%
2023/05/16	3	164.33	2	162.00	162.00	1	14,134	0.01%
2023/05/15	3	163.83	2	164.50	164.50	1	14,162	0.01%
2023/05/12	0	167.50	0	0.00	167.00	0	14,331	0.00%
2023/05/09	3	167.50	16.5	168.00	168.00	-13.5	15,223	-0.09%
2023/05/08	0	0.00	3	173.00	168.50	-3	15,458	-0.02%
2023/05/05	1	170.50	2	169.50	170.00	-1	16,178	-0.01%
2023/05/04	1	167.00	1	169.00	169.00	0	16,439	0.00%
2023/05/03	2	167.00	16.1	168.34	166.00	-14	16,616	-0.08%
2023/05/02	2	166.25	9	165.11	170.00	-7	16,586	-0.04%
2023/04/28	9	165.06	10	163.90	164.00	-1	16,619	-0.01%
2023/04/27	34	158.66	9	159.39	160.00	25	16,470	0.15%
2023/04/26	24.1	160.18	7	161.00	158.50	17.1	16,309	0.10%
2023/04/25	14	171.25	3	171.67	171.00	11	15,999	0.07%
2023/04/24	3	179.17	1	176.56	177.00	2	15,830	0.01%
2023/04/21	1	191.50	0	0.00	184.50	1	15,754	0.01%
2023/04/20	2.1	189.44	2	191.00	191.00	0.1	15,770	0.00%
2023/04/19	4	190.00	0	0.00	188.50	4	15,884	0.03%
2023/04/18	4	194.75	3	191.50	191.50	1	15,912	0.01%
2023/04/17	2	193.75	1	193.50	194.50	1	15,967	0.01%
2023/04/14	10	193.50	0	0.00	194.50	10	16,057	0.06%
2023/04/13	2.1	192.77	0	0.00	192.00	2.1	16,143	0.01%
2023/04/12	2	196.50	2	196.25	196.50	0	16,172	0.00%
2023/04/11	10	197.45	10	197.95	197.50	0	16,198	0.00%
2023/04/10	2.5	200.50	1	199.50	199.50	1.5	16,385	0.01%
2023/04/07	0	0.00	4	202.00	200.00	-4	16,361	-0.02%
2023/04/06	3	197.83	4	198.88	201.00	-1	16,255	-0.01%
2023/03/31	4	193.63	5	195.30	196.50	-1	16,126	-0.01%
2023/03/30	3.1	191.48	3	191.50	193.00	0.1	16,015	0.00%
2023/03/29	8	192.38	5.1	192.74	189.00	2.9	15,899	0.02%
2023/03/28	5.2	200.16	2	200.00	195.50	3.2	15,737	0.02%
2023/03/27	11.5	212.28	1	210.50	209.00	10.5	15,297	0.07%
2023/03/24	11.2	211.47	37	216.81	215.50	-25.8	15,057	-0.17%
2023/03/23	3	200.67	4	200.25	198.50	-1	14,498	-0.01%
2023/03/22	3	200.17	8	199.25	200.50	-5	14,533	-0.03%
2023/03/20	3	196.50	2	194.00	191.00	1	14,384	0.01%
2023/03/17	5	194.00	6	194.17	194.50	-1	14,410	-0.01%
2023/03/16	5	187.50	2	187.00	188.00	3	14,186	0.02%
2023/03/15	2	190.75	8	192.88	190.50	-6	14,175	-0.04%
2023/03/14	7.1	186.70	4	187.50	187.50	3.1	14,093	0.02%
2023/03/13	10.2	185.94	0	0.00	186.50	10.2	14,174	0.07%
2023/03/10	7	187.71	4	187.88	187.00	3	14,176	0.02%
2023/03/09	6	198.08	10	198.35	194.00	-4	14,405	-0.03%
2023/03/08	2	187.00	1	187.00	191.00	1	13,983	0.01%
2023/03/07	1	188.00	0	0.00	187.50	1	13,967	0.01%
2023/03/06	3	192.50	1	190.00	189.50	2	13,998	0.01%
2023/03/03	4	190.50	6	191.17	188.50	-2	14,115	-0.01%
2023/03/01	1	185.00	0	0.00	186.00	1	14,266	0.01%
2023/02/24	4	190.25	1.3	190.90	185.50	2.8	14,319	0.02%
2023/02/23	4.3	185.29	7	187.93	188.50	-2.8	14,153	-0.02%
2023/02/22	14	187.46	5.2	182.71	181.00	8.8	14,009	0.06%
2023/02/21	0.2	199.75	1	199.00	200.50	-0.8	13,748	-0.01%
2023/02/17	2	196.75	0	0.00	196.50	2	14,067	0.01%
2023/02/16	1	194.00	3	197.67	200.50	-2	14,445	-0.01%
2023/02/15	2	192.00	5	193.00	193.00	-3	14,704	-0.02%
2023/02/14	8	194.50	4	195.13	192.00	4	14,749	0.03%
2023/02/13	2	192.50	3	193.17	193.50	-1	15,074	-0.01%
2023/02/10	4	195.50	3.5	195.29	193.50	0.5	15,370	0.00%
2023/02/09	6.5	201.26	9	199.94	198.50	-2.5	15,653	-0.02%
2023/02/08	4	200.13	15	200.47	199.00	-11	15,573	-0.07%
2023/02/07	5	191.40	0	0.00	191.50	5	15,221	0.03%
2023/02/06	22	194.73	12.5	190.74	190.00	9.5	15,323	0.06%
2023/02/03	37	193.24	37.5	189.89	194.50	-0.5	15,369	0.00%
2023/02/02	1	179.50	9	180.83	184.00	-8	14,907	-0.05%
2023/02/01	7	175.21	5.4	175.67	175.50	1.6	15,396	0.01%
2023/01/31	1	171.00	2	169.25	169.50	-1	15,627	-0.01%
2023/01/30	2.4	168.00	2	169.25	168.50	0.4	16,331	0.00%
2023/01/16	3	159.50	4	159.00	159.50	-1	17,567	-0.01%
2023/01/13	6	160.67	5	159.90	157.50	1	17,880	0.01%
2023/01/12	3	160.83	3	159.67	160.00	0	18,323	0.00%
2023/01/11	8	160.06	10	158.75	161.00	-2	18,752	-0.01%
2023/01/10	1	160.00	1	160.00	160.00	0	19,182	0.00%
2023/01/09	2	157.00	1	159.00	158.50	1	19,639	0.01%
2023/01/06	1	149.00	3	151.67	151.00	-2	19,950	-0.01%
2023/01/05	11	150.73	1	152.00	147.00	10	20,375	0.05%
2023/01/04	1	150.00	2	149.00	149.00	-1	20,876	0.00%
2023/01/03	3	142.50	6	144.67	147.00	-3	21,203	-0.01%
2022/12/30	7	144.00	6	144.17	142.50	1	21,448	0.00%
2022/12/29	7	145.14	9	144.94	145.50	-2	21,795	-0.01%
2022/12/28	9	147.94	74	145.73	145.00	-65	22,145	-0.29%
2022/12/27	7	154.79	9	154.78	156.50	-2	22,266	-0.01%
2022/12/26	10	153.60	18	153.11	152.00	-8	22,770	-0.04%
2022/12/23	5	159.00	5	158.00	159.00	0	23,323	0.00%
2022/12/22	1	161.50	2	162.00	158.00	-1	23,747	0.00%
2022/12/21	2	159.00	0	0.00	157.50	2	24,226	0.01%
2022/12/20	8	164.63	5	163.40	156.00	3	24,661	0.01%
2022/12/19	7	164.43	8	164.13	165.00	-1	25,021	0.00%
2022/12/16	5	165.40	0	0.00	165.00	5	25,528	0.02%
2022/12/15	2	173.00	2	171.75	171.50	0	25,759	0.00%
2022/12/14	3	171.17	21	167.55	173.00	-18	25,800	-0.07%
2022/12/13	1	165.50	0	0.00	164.00	1	25,794	0.00%
2022/12/12	2	164.25	86	162.72	164.00	-84	25,943	-0.32%
2022/12/09	10	168.45	6	170.25	168.50	4	26,462	0.02%
2022/12/08	20	169.50	1	167.50	167.00	19	26,667	0.07%
2022/12/07	4	172.75	3	174.67	170.00	1	26,854	0.00%
2022/12/06	3	176.00	57	175.60	175.50	-54	26,928	-0.20%
2022/12/05	2	179.25	4	179.38	178.00	-2	27,113	-0.01%
2022/12/02	1	178.00	0	0.00	176.50	1	27,347	0.00%
2022/12/01	7	177.86	10	177.50	175.50	-3	27,536	-0.01%
2022/11/30	1	168.00	1	168.50	168.50	0	27,497	0.00%
2022/11/29	52	166.27	1	166.00	165.50	51	27,732	0.18%
2022/11/28	0	0.00	2	168.00	168.50	-2	28,144	-0.01%
2022/11/25	8	170.50	10	172.15	167.50	-2	28,344	-0.01%
2022/11/24	14	171.43	8	171.13	172.00	6	28,350	0.02%
2022/11/23	2	168.50	5	168.90	163.50	-3	28,343	-0.01%
2022/11/22	13	162.69	14	163.75	166.50	-1	28,707	0.00%
2022/11/21	11	166.73	6	164.33	164.00	5	29,182	0.02%
2022/11/18	7	172.21	9	167.56	166.00	-2	29,702	-0.01%
2022/11/17	2	169.00	14	169.07	170.50	-12	29,817	-0.04%
2022/11/16	11	167.86	11	165.50	167.00	0	30,017	0.00%
2022/11/15	14	164.89	10	166.20	167.00	4	30,214	0.01%
2022/11/14	7	158.86	13	161.04	163.50	-6	30,634	-0.02%
2022/11/11	4	159.00	6	160.75	156.50	-2	31,097	-0.01%
2022/11/10	17	149.91	14	150.50	150.50	3	30,971	0.01%
2022/11/09	216	150.98	217	151.93	150.50	-1	31,293	0.00%	大買/大賣/
2022/11/08	9	151.50	8	149.63	147.00	1	31,812	0.00%
2022/11/07	5	147.30	25	149.04	149.00	-20	32,171	-0.06%
2022/11/04	38	143.12	26	141.92	142.50	12	31,967	0.04%
2022/11/03	14	145.07	15	144.00	144.00	-1	31,985	0.00%
2022/11/02	14	145.64	12	145.92	145.50	2	32,066	0.01%
2022/11/01	13	144.54	14	145.61	146.50	-1	32,164	0.00%
2022/10/31	19	143.29	23	142.22	142.00	-4	32,256	-0.01%
2022/10/28	15	142.47	19	141.08	139.50	-4	32,356	-0.01%
2022/10/27	6	136.25	18.4	136.86	138.00	-12.4	31,865	-0.04%
2022/10/26	29.3	136.22	25.1	134.36	133.50	4.3	31,835	0.01%
2022/10/25	28	134.09	28.1	134.98	139.50	-0.1	31,506	0.00%
2022/10/24	35.1	132.15	48	134.02	134.50	-12.9	31,060	-0.04%
2022/10/21	18.1	125.94	18	122.67	122.50	0.1	31,495	0.00%
2022/10/20	22	122.50	21	125.10	127.00	1	32,320	0.00%
2022/10/19	13	131.27	14	126.64	125.00	-1	32,200	0.00%
2022/10/18	30	131.17	27.5	130.33	130.50	2.5	32,249	0.01%
2022/10/17	9.5	127.32	17	128.35	131.50	-7.5	32,783	-0.02%
2022/10/14	20	123.65	16.6	128.59	130.00	3.4	33,031	0.01%
2022/10/13	26.3	122.99	32	122.89	118.50	-5.7	33,153	-0.02%
2022/10/12	20	123.15	20	119.75	122.00	0	33,056	0.00%
2022/10/11	35.3	128.48	32	126.61	127.00	3.3	33,018	0.01%
2022/10/07	7	136.00	7	138.00	136.50	0	32,849	0.00%
2022/10/06	26	137.54	28	138.14	140.00	-2	32,872	-0.01%
2022/10/05	24	138.40	20	134.90	133.50	4	32,704	0.01%
2022/10/04	4	137.50	0	0.00	137.50	4	32,381	0.01%
2022/10/03	10	135.20	7	135.07	135.50	3	32,180	0.01%
2022/09/30	7	130.94	6.1	131.73	134.00	0.9	32,572	0.00%
2022/09/29	3	132.00	19	127.87	127.00	-16	32,663	-0.05%
2022/09/28	8.1	132.95	10	129.80	127.50	-1.9	32,739	-0.01%
2022/09/27	31	135.02	15	134.70	134.50	16	32,704	0.05%
2022/09/26	14	141.71	14	136.79	136.00	0	32,637	0.00%
2022/09/23	20	151.10	16	146.34	145.50	4	32,650	0.01%
2022/09/22	2	151.00	4.1	151.45	156.00	-2.1	32,479	-0.01%
2022/09/21	4	152.38	4	152.25	152.50	0	32,515	0.00%
2022/09/20	12	151.75	12	152.00	152.00	0	32,776	0.00%
2022/09/19	19.1	153.13	19	152.74	152.50	0.1	32,932	0.00%
2022/09/16	25	156.22	8	154.31	153.50	17	33,125	0.05%
2022/09/15	32	165.52	27	161.31	161.00	5	33,151	0.02%
2022/09/14	1	170.00	2	169.50	169.50	-1	33,183	0.00%
2022/09/13	5	176.00	3	174.83	176.00	2	33,222	0.01%
2022/09/12	1	176.50	3	178.67	173.00	-2	33,278	-0.01%
2022/09/08	24	175.50	21	175.43	175.50	3	33,482	0.01%
2022/09/07	18	173.58	23	175.15	176.00	-5	33,488	-0.01%
2022/09/06	13	177.04	6	173.00	175.50	7	33,699	0.02%
2022/09/05	7	183.14	2.1	183.52	179.50	4.9	33,603	0.01%
2022/09/02	11.1	187.51	9	187.83	188.00	2.1	33,488	0.01%
2022/09/01	4	182.88	3.2	185.63	181.00	0.8	33,293	0.00%
2022/08/31	5	187.30	1	189.50	187.00	4	33,223	0.01%
2022/08/30	12	188.42	13	189.85	188.50	-1	33,343	0.00%
2022/08/29	6	184.92	6.6	187.53	190.00	-0.6	33,178	0.00%
2022/08/26	7.6	194.91	11	200.05	191.00	-3.4	33,079	-0.01%
2022/08/25	18	195.58	15.5	194.79	195.00	2.5	32,887	0.01%
2022/08/24	5.5	188.59	7	188.86	186.00	-1.5	32,679	0.00%
2022/08/23	9.2	187.77	4	189.13	190.50	5.2	32,474	0.02%
2022/08/22	4	189.75	8	190.13	186.00	-4	32,316	-0.01%
2022/08/19	12	193.92	12	194.75	189.50	0	32,358	0.00%
2022/08/18	9	182.36	12	182.50	189.00	-3	31,931	-0.01%
2022/08/17	18	175.78	16	175.53	175.50	2	31,262	0.01%
2022/08/16	40	176.70	26.6	176.57	175.50	13.4	31,269	0.04%
2022/08/15	9	175.17	13	176.42	178.00	-4	31,286	-0.01%
2022/08/12	7	168.00	22.4	168.77	170.50	-15.4	30,694	-0.05%
2022/08/11	7	155.43	16	155.22	155.00	-9	30,349	-0.03%
2022/08/10	5	150.20	3	150.00	149.00	2	30,681	0.01%
2022/08/09	12	153.58	12	151.50	154.50	0	30,843	0.00%
2022/08/08	3	156.00	2	155.25	154.50	1	31,057	0.00%
2022/08/05	11	157.45	14	157.21	159.50	-3	31,147	-0.01%
2022/08/04	27	147.69	28	145.89	149.00	-1	31,240	0.00%
2022/08/03	10	150.70	10	150.40	148.50	0	31,290	0.00%
2022/08/02	21	150.48	19	148.29	151.50	2	31,482	0.01%
2022/08/01	39	154.08	28.3	154.16	153.00	10.7	31,442	0.03%
2022/07/29	11.3	158.32	10	158.75	156.00	1.3	31,376	0.00%
2022/07/28	30	161.98	19	161.11	155.50	11	31,475	0.03%
2022/07/27	27	168.11	21	165.24	163.00	6	30,798	0.02%
2022/07/26	8	178.94	19	178.16	177.50	-11	29,889	-0.04%
2022/07/25	12	180.54	12	178.13	181.50	0	29,826	0.00%
2022/07/22	34	184.50	21	184.21	180.50	13	29,766	0.04%
2022/07/21	6	167.08	7	172.72	179.00	-1	29,265	0.00%
2022/07/20	15	162.37	23	162.11	163.00	-8	28,744	-0.03%
2022/07/19	32	158.63	37	156.78	154.00	-5	28,522	-0.02%
2022/07/18	23	158.80	19	159.55	158.00	4	28,377	0.01%
2022/07/15	29	151.57	24	154.88	152.50	5	28,062	0.02%
2022/07/14	14	145.79	14	148.71	150.00	0	28,107	0.00%
2022/07/13	3	160.67	2	155.50	146.50	1	27,985	0.00%
2022/07/12	15	160.66	16	155.59	150.00	-1	28,075	0.00%
2022/07/11	2	167.75	3	163.33	162.00	-1	28,455	0.00%
2022/07/08	50	170.57	47	167.61	165.00	3	28,630	0.01%
2022/07/07	11	167.91	13	164.35	174.00	-2	28,007	-0.01%
2022/07/06	20	165.98	16	165.63	160.50	4	27,834	0.01%
2022/07/05	16	169.47	16	170.06	174.00	0	27,750	0.00%
2022/07/04	9	172.22	9	171.11	172.50	0	27,851	0.00%
2022/07/01	15	175.33	9	185.00	172.00	6	27,944	0.02%
2022/06/30	19	188.47	19	186.87	191.00	0	27,826	0.00%
2022/06/29	11	192.77	20	190.90	194.50	-9	27,816	-0.03%
2022/06/28	27	187.02	17	191.85	190.00	10	27,790	0.04%
2022/06/27	14	197.89	15	199.37	198.00	-1	28,067	0.00%
2022/06/24	11	188.14	11	188.18	187.50	0	28,540	0.00%
2022/06/23	26	189.62	26	188.69	190.00	0	28,676	0.00%
2022/06/22	9	195.22	8	198.63	186.50	1	28,328	0.00%
2022/06/21	9	205.11	6	203.00	207.00	3	28,133	0.01%
2022/06/20	15	207.07	15	207.13	201.50	0	28,206	0.00%
2022/06/17	24	211.54	24	212.02	209.00	0	28,277	0.00%
2022/06/16	16	225.84	10	229.45	214.50	6	28,039	0.02%
2022/06/15	5	231.30	14	231.07	228.50	-9	28,074	-0.03%
2022/06/14	12	225.79	12	225.00	225.50	0	28,220	0.00%
2022/06/13	6	223.17	17	219.32	226.00	-11	28,523	-0.04%
2022/06/10	18	219.28	20	222.05	225.50	-2	29,039	-0.01%
2022/06/09	3	222.50	3	225.50	224.00	0	29,291	0.00%
2022/06/08	27	226.98	23	227.57	222.50	4	29,488	0.01%
2022/06/07	15	226.13	15	227.50	228.50	0	30,017	0.00%
2022/06/06	7	230.79	7	224.79	231.50	0	30,785	0.00%
2022/06/02	37	229.22	28	227.91	226.00	9	31,348	0.03%
2022/06/01	25	242.30	25	240.90	238.00	0	31,717	0.00%
2022/05/31	31	237.60	27	236.35	240.50	4	31,931	0.01%
2022/05/30	11	240.18	32	238.19	242.00	-21	32,963	-0.06%
2022/05/27	37	238.19	17.3	238.47	231.00	19.7	33,710	0.06%
2022/05/26	26	244.79	10.1	247.86	238.50	15.9	34,303	0.05%
2022/05/25	10	254.55	11	252.59	255.00	-1	34,805	0.00%
2022/05/24	16	254.78	13	254.65	250.00	3	35,532	0.01%
2022/05/23	17	267.68	16	267.03	257.50	1	36,322	0.00%
2022/05/20	12	271.25	14	268.25	269.50	-2	36,532	-0.01%
2022/05/19	11.1	264.53	10	264.05	269.50	1.1	36,484	0.00%
2022/05/18	14.3	264.98	15	265.50	268.00	-0.7	36,532	0.00%
2022/05/17	6	253.17	5	253.00	255.00	1	36,520	0.00%
2022/05/16	10	262.25	11	261.95	252.50	-1	37,163	0.00%
2022/05/13	8	261.25	8	261.38	257.00	0	37,394	0.00%
2022/05/12	19	256.63	20	256.33	254.50	-1	37,471	0.00%
2022/05/11	19	254.08	19.3	253.71	257.50	-0.3	37,788	0.00%
2022/05/10	17.3	246.69	16	250.84	255.00	1.3	37,985	0.00%
2022/05/09	7	253.86	11.2	261.55	246.50	-4.2	38,497	-0.01%
2022/05/06	18.2	275.24	15.1	273.92	272.00	3.1	38,829	0.01%
2022/05/05	12.1	281.21	16	279.97	286.00	-3.9	38,763	-0.01%
2022/05/04	5	264.40	5	263.70	262.50	0	38,558	0.00%
2022/05/03	10	264.45	10	264.45	264.50	0	38,787	0.00%
2022/04/29	13	264.81	15.1	263.80	260.50	-2.1	38,955	-0.01%
2022/04/28	22.1	255.62	21	255.24	260.00	1.1	38,880	0.00%
2022/04/27	19	246.39	17	241.88	252.50	2	38,898	0.01%
2022/04/26	5	245.50	5	247.00	242.50	0	38,817	0.00%
2022/04/25	8	253.06	5	254.60	248.50	3	39,070	0.01%
2022/04/22	13	266.50	11	264.18	267.50	2	39,245	0.01%
2022/04/21	16	275.75	19	276.63	275.00	-3	39,660	-0.01%
2022/04/20	20	271.05	18	268.33	276.50	2	39,824	0.01%
2022/04/19	5	277.30	6	273.67	268.50	-1	39,943	0.00%
2022/04/18	11	267.09	8	261.31	272.50	3	40,018	0.01%
2022/04/15	21	264.50	21	262.48	265.50	0	40,260	0.00%
2022/04/14	4	283.25	5.2	283.48	281.50	-1.2	40,341	0.00%
2022/04/13	9.1	285.56	9	288.00	289.50	0.1	40,256	0.00%
2022/04/12	9	284.67	9	280.50	281.50	0	40,177	0.00%
2022/04/11	3	293.33	4	289.50	281.00	-1	39,911	0.00%
2022/04/08	16.2	300.20	15	295.73	301.50	1.2	39,727	0.00%
2022/04/07	9	313.33	8	307.50	296.00	1	39,457	0.00%
2022/04/06	8	310.94	6	311.67	317.00	2	39,182	0.01%
2022/04/01	8	301.25	12	303.17	312.00	-4	39,128	-0.01%
2022/03/31	11	309.00	11	310.41	305.50	0	39,374	0.00%
2022/03/30	31	321.71	25.3	318.52	312.50	5.7	39,541	0.01%
2022/03/29	11	316.86	20	317.68	322.50	-9	39,675	-0.02%
2022/03/28	12.1	303.55	8	301.50	311.00	4.1	40,065	0.01%
2022/03/25	9.1	293.60	3	296.67	296.00	6.1	40,418	0.02%
2022/03/24	3.1	285.76	19	287.92	287.50	-15.9	40,965	-0.04%
2022/03/23	18	289.47	9.1	290.18	284.00	8.9	42,365	0.02%
2022/03/22	11	285.18	16	287.59	282.00	-5	42,972	-0.01%
2022/03/21	9	279.56	11	274.14	274.50	-2	43,100	0.00%
2022/03/18	16	273.06	7	273.29	273.00	9	43,130	0.02%
2022/03/17	24	271.58	34	273.10	275.00	-10	42,942	-0.02%
2022/03/16	20	260.72	17	258.91	255.00	3	42,428	0.01%
2022/03/15	42	271.69	38	265.62	260.50	4	42,269	0.01%
2022/03/14	8	291.63	2	288.75	286.00	6	42,126	0.01%
2022/03/11	7	280.86	14	283.21	287.00	-7	41,766	-0.02%
2022/03/10	24.1	281.29	20	283.85	281.00	4.1	41,630	0.01%
2022/03/09	23	286.15	20	289.88	275.00	3	41,146	0.01%
2022/03/08	24	291.27	28	281.39	273.50	-4	40,380	-0.01%
2022/03/07	22.1	285.99	26	280.25	287.50	-3.9	39,594	-0.01%
2022/03/04	14	297.64	10.1	298.69	288.00	3.9	39,069	0.01%
2022/03/03	52	315.85	59	317.58	312.00	-7	38,732	-0.02%
2022/03/02	52	306.22	48	304.29	307.00	4	37,914	0.01%
2022/03/01	27	284.76	27	284.30	299.50	0	37,091	0.00%
2022/02/25	14	267.96	17.2	267.01	272.50	-3.2	36,252	-0.01%
2022/02/24	57.2	245.99	70.3	247.04	248.00	-13.1	35,583	-0.04%
2022/02/23	15.1	245.95	22	245.52	245.00	-6.9	34,753	-0.02%
2022/02/22	36.2	239.02	30.2	238.43	233.50	6	33,923	0.02%
2022/02/21	8.2	237.70	3	235.00	239.00	5.2	33,503	0.02%
2022/02/18	17	232.91	20	235.23	238.50	-3	33,774	-0.01%
2022/02/17	37	234.22	28	234.29	233.00	9	33,898	0.03%
2022/02/16	21	245.00	14	245.46	243.00	7	33,682	0.02%
2022/02/15	14	236.00	14	236.21	232.00	0	33,336	0.00%
2022/02/14	4	235.50	3	233.17	231.00	1	33,092	0.00%
2022/02/11	27	240.39	28.5	243.66	244.00	-1.5	33,159	0.00%
2022/02/10	41	239.34	34.1	236.24	234.00	6.9	32,875	0.02%
2022/02/09	24.6	232.21	28	234.41	236.50	-3.4	32,706	-0.01%
2022/02/08	25	215.42	23	217.41	224.00	2	32,424	0.01%
2022/02/07	7	203.36	6	200.17	209.50	1	32,386	0.00%
2022/01/25	9	211.17	9.1	207.42	205.50	-0.1	33,233	0.00%
2022/01/21	6.1	215.41	5	215.50	216.00	1.1	34,692	0.00%
2022/01/20	6	215.00	6	216.25	219.00	0	35,430	0.00%
2022/01/19	4	211.88	4	212.88	215.00	0	36,018	0.00%
2022/01/18	19	215.29	20	211.20	209.00	-1	36,701	0.00%
2022/01/17	17	211.71	19	211.87	214.50	-2	37,392	-0.01%
2022/01/14	20	202.00	19	207.37	213.00	1	37,851	0.00%
2022/01/13	6	197.33	6	197.75	200.50	0	38,128	0.00%
2022/01/12	8	201.56	6	199.92	200.50	2	38,678	0.01%
2022/01/11	16	201.59	18	200.00	199.00	-2	39,898	-0.01%
2022/01/10	8	211.25	6	210.42	207.00	2	40,656	0.00%
2022/01/07	28	208.07	28	205.27	199.00	0	41,496	0.00%
2022/01/06	14	213.36	18.2	209.48	211.00	-4.2	41,693	-0.01%
2022/01/05	10	220.75	10	218.80	218.50	0	42,783	0.00%
2022/01/04	12	225.17	11	222.23	221.00	1	44,346	0.00%
2022/01/03	6	227.17	5	227.00	226.00	1	44,732	0.00%
2021/12/30	10	237.55	4	237.75	239.00	6	44,982	0.01%
2021/12/29	0	0.00	1	240.00	238.00	-1	44,942	0.00%
2021/12/28	3	242.33	4	240.38	245.50	-1	45,334	0.00%
2021/12/27	7	246.36	4	239.88	238.50	3	45,452	0.01%
2021/12/24	5	247.90	7	247.86	249.00	-2	45,182	0.00%
2021/12/23	18	245.78	15.1	246.50	243.00	2.9	45,107	0.01%
2021/12/22	41.1	245.90	47	241.82	243.00	-5.9	44,945	-0.01%
2021/12/21	20	230.68	31	227.16	238.50	-11	44,416	-0.02%
2021/12/20	31	229.03	30.1	223.05	217.00	0.9	43,896	0.00%
2021/12/17	70	222.05	67	224.28	225.50	3	43,928	0.01%
2021/12/16	16	208.75	17	217.09	217.50	-1	42,868	0.00%
2021/12/15	2	186.00	16	197.59	198.00	-14	42,239	-0.03%
2021/12/14	13	185.69	12	181.42	180.00	1	42,330	0.00%
2021/12/13	11	189.00	13.5	194.11	194.00	-2.5	43,128	-0.01%
2021/12/10	12	189.13	12	188.63	187.50	0	43,465	0.00%
2021/12/09	33	194.24	31	191.61	188.50	2	44,281	0.00%
2021/12/08	5	191.20	15	189.97	194.50	-10	44,790	-0.02%
2021/12/07	4.1	176.91	12	177.33	177.00	-7.9	44,992	-0.02%
2021/12/06	11.1	178.31	1	180.50	178.50	10.1	45,320	0.02%
2021/12/03	8	189.88	5	192.70	190.00	3	45,555	0.01%
2021/12/02	12.1	185.83	8	185.00	184.50	4.1	45,714	0.01%
2021/12/01	2.1	181.00	21	185.21	187.00	-18.9	45,984	-0.04%
2021/11/30	13.1	187.73	2	186.25	186.00	11.1	46,512	0.02%
2021/11/29	9	178.17	10	180.35	183.00	-1	47,677	0.00%
2021/11/26	11.1	179.44	117	179.75	182.00	-105.9	48,042	-0.22%	大賣/鉅額交易
2021/11/25	111	177.99	6	179.50	176.50	105	47,917	0.22%	大買/鉅額交易
2021/11/24	12	178.58	156	179.54	179.00	-144	47,883	-0.30%	大賣/鉅額交易
2021/11/23	5	182.60	43	182.49	184.50	-38	48,613	-0.08%
2021/11/22	0	0.00	2	188.00	190.00	-2	48,686	0.00%
2021/11/19	78	193.42	28	188.25	190.50	50	48,565	0.10%
2021/11/18	168	196.95	13	196.75	196.00	155	48,409	0.32%	大買/鉅額交易
2021/11/17	13	202.19	199	201.19	206.00	-186	48,307	-0.39%	大賣/鉅額交易
2021/11/16	211	194.02	119	199.45	193.50	92	47,897	0.19%	大買/大賣/
2021/11/15	4	195.50	26	195.15	198.50	-22	47,378	-0.05%
2021/11/12	140	191.79	20	197.45	189.00	120	47,110	0.25%	大買/鉅額交易
2021/11/11	30	189.40	26	191.27	191.00	4	46,520	0.01%
2021/11/10	24	183.46	35.3	188.33	194.00	-11.3	46,153	-0.02%
2021/11/09	24	183.63	16	185.53	181.00	8	45,662	0.02%
2021/11/08	22	185.84	19	182.92	181.00	3	45,141	0.01%
2021/11/05	13.2	187.24	16	190.47	197.00	-2.8	44,724	-0.01%
2021/11/04	9	194.50	10	193.20	190.50	-1	44,059	0.00%
2021/11/03	29	198.55	21	193.38	193.50	8	43,471	0.02%
2021/11/02	24	205.44	26	207.43	205.50	-2	43,072	0.00%
2021/11/01	19	212.03	21.1	210.99	210.00	-2.1	42,405	0.00%
2021/10/29	24	204.79	22.2	204.57	201.00	1.9	41,622	0.00%
2021/10/28	8.1	189.10	18	193.72	196.50	-9.9	40,311	-0.02%
2021/10/27	20.2	170.28	36	175.96	179.00	-15.9	39,421	-0.04%
2021/10/26	72	173.59	45	164.97	163.00	27	38,611	0.07%
2021/10/25	29	170.17	29.1	173.10	176.00	-0.1	37,727	0.00%
2021/10/22	14.1	158.05	21.1	162.62	166.50	-7	36,525	-0.02%
2021/10/21	29	152.84	27	152.46	151.50	2	35,522	0.01%
2021/10/20	43	150.17	38	151.26	153.50	5	34,614	0.01%
2021/10/19	22.1	146.17	50	151.47	147.50	-27.9	33,683	-0.08%
2021/10/18	28	141.55	39	141.14	141.00	-11	32,110	-0.03%
2021/10/15	35	135.03	39	134.72	143.00	-4	31,001	-0.01%
2021/10/14	20	130.95	35	131.03	130.00	-15	29,551	-0.05%
2021/10/13	48	134.63	21	133.17	131.50	27	28,779	0.09%
2021/10/12	23	130.46	19.1	129.67	133.00	3.9	27,418	0.01%
2021/10/08	11	124.18	15.2	127.07	130.00	-4.2	25,623	-0.02%
2021/10/07	3	113.67	7	116.79	118.50	-4	25,160	-0.02%
2021/10/06	20	109.73	21	109.74	108.00	-1	25,003	0.00%
2021/10/05	9	106.39	10.5	110.52	112.00	-1.5	25,354	-0.01%
2021/10/04	29	110.60	27	112.81	109.00	2	25,273	0.01%
2021/10/01	23	112.13	33	108.64	107.50	-10	25,585	-0.04%
2021/09/30	22	115.50	6	115.25	115.00	16	25,583	0.06%
2021/09/29	6	114.33	0	0.00	115.00	6	25,693	0.02%
2021/09/28	14	118.29	18.1	118.98	120.50	-4.1	25,254	-0.02%
2021/09/27	4.1	117.41	13	118.62	114.50	-8.9	24,602	-0.04%
2021/09/24	16	118.09	21	118.24	118.00	-5	24,250	-0.02%
2021/09/23	9	113.00	15	115.00	115.50	-6	23,388	-0.03%
2021/09/22	9	109.11	6	108.33	106.00	3	23,034	0.01%
2021/09/17	21	112.90	16.1	112.51	114.00	4.9	22,693	0.02%
2021/09/16	23	115.89	22	114.80	112.50	1	22,132	0.00%
2021/09/15	6	111.42	5	112.30	111.50	1	21,085	0.00%
2021/09/14	25	110.44	31	111.35	115.00	-6	20,608	-0.03%
2021/09/13	28	111.98	21	108.83	109.00	7	19,661	0.04%
2021/09/10	12	102.79	18	106.39	110.50	-6	18,802	-0.03%
2021/09/09	11	100.84	24	99.85	100.50	-13	18,216	-0.07%
2021/09/08	11	98.86	3	95.67	93.40	8	17,894	0.04%
2021/09/07	18	99.39	13	99.07	98.30	5	17,543	0.03%
2021/09/06	9.1	112.13	15	111.63	109.00	-5.9	17,535	-0.03%
2021/09/03	8	111.19	15	110.43	110.00	-7	17,809	-0.04%
2021/09/02	40.1	110.67	13	111.19	109.00	27.1	17,265	0.16%
2021/09/01	19	104.55	41	104.44	109.00	-22	15,914	-0.14%
2021/08/31	17	99.15	3	100.50	99.20	14	15,298	0.09%
2021/08/30	16	103.94	14	102.86	103.00	2	15,046	0.01%
2021/08/27	31	106.24	25	105.86	103.50	6	15,000	0.04%
2021/08/26	0	0.00	1	102.00	104.00	-1	14,197	-0.01%
2021/08/24	0	0.00	1	95.30	94.30	-1	14,283	-0.01%
2021/08/23	3	94.87	0	0.00	94.40	3	14,264	0.02%
2021/08/20	17	88.39	31	89.69	90.90	-14	14,185	-0.10%
2021/08/19	14	87.70	17	89.74	86.20	-3	14,118	-0.02%
2021/08/18	7	85.23	30	86.77	89.80	-23	14,353	-0.16%
2021/08/17	2	88.00	0	0.00	86.70	2	14,560	0.01%
2021/08/16	2	92.40	5	90.86	92.40	-3	14,540	-0.02%
2021/08/13	0	0.00	0.1	94.09	92.10	-0.1	14,543	0.00%
2021/08/12	10	96.00	0	0.00	95.40	10	14,571	0.07%
2021/08/11	1	98.30	11	97.12	97.10	-10	14,663	-0.07%
2021/08/10	10	98.00	0	0.00	97.30	10	14,664	0.07%
2021/08/09	1	99.00	1	98.20	98.80	0	14,657	0.00%
2021/08/06	23.1	100.84	3	99.77	99.30	20.1	14,668	0.14%
2021/08/05	3	106.67	3	107.67	106.00	0	14,479	0.00%
2021/08/04	16	109.09	1	109.50	108.50	15	14,651	0.10%
2021/08/03	0	0.00	9	112.94	114.50	-9	14,710	-0.06%
2021/08/02	12	111.29	8	112.25	112.00	4	14,752	0.03%
2021/07/30	14	109.50	11	108.59	112.50	3	14,891	0.02%
2021/07/29	7	107.21	7	107.36	108.00	0	14,903	0.00%
2021/07/27	2	118.50	0	0.00	116.50	2	15,783	0.01%
2021/07/26	0	0.00	5	118.60	121.50	-5	16,255	-0.03%
2021/07/23	3.1	112.98	2.1	114.97	112.50	1	17,371	0.01%
2021/07/22	3	119.33	1.6	115.38	118.50	1.4	18,178	0.01%
2021/07/21	0	0.00	1	111.00	110.00	-1	18,336	-0.01%
2021/07/20	0.1	110.00	0	0.00	111.50	0.1	18,661	0.00%
2021/07/19	0	0.00	0.6	116.96	118.00	-0.6	18,678	0.00%
2021/07/16	0	0.00	0.1	108.50	109.00	-0.1	18,767	0.00%
2021/07/15	0	0.00	3	107.83	109.00	-3	18,898	-0.02%
2021/07/14	8	112.50	18	113.64	114.00	-10	18,999	-0.05%
2021/07/13	17	112.59	15	115.83	111.00	2	18,915	0.01%
2021/07/12	40.1	110.18	25	111.56	110.50	15.1	18,689	0.08%
2021/07/09	5	103.90	16	101.70	106.50	-11	18,206	-0.06%
2021/07/08	51	94.43	51	95.31	97.10	0	18,020	0.00%
2021/07/07	13	91.03	12.1	90.16	91.80	0.9	17,495	0.01%
2021/07/06	23	83.68	20	83.44	83.50	3	17,327	0.02%
2021/07/05	5	82.10	3	84.90	85.40	2	17,067	0.01%
2021/07/01	1	74.30	1	74.50	74.00	0	17,167	0.00%
2021/06/30	2	75.40	0	0.00	76.10	2	17,153	0.01%
2021/06/29	11	76.77	11	79.38	75.50	0	17,130	0.00%
2021/06/25	1	76.10	0	0.00	75.60	1	16,899	0.01%
2021/06/24	1	76.80	1	77.50	76.70	0	16,852	0.00%
2021/06/23	4	78.05	8	77.65	76.70	-4	16,816	-0.02%
2021/06/22	1	76.00	0	0.00	74.80	1	16,677	0.01%
2021/06/21	1	75.90	0	0.00	75.20	1	16,606	0.01%
2021/06/18	4	76.88	2	77.80	76.30	2	16,489	0.01%
2021/06/17	0	0.00	3	76.83	77.60	-3	16,286	-0.02%
2021/06/16	1	76.00	0	0.00	75.10	1	16,105	0.01%
2021/06/15	147	76.76	154	76.82	78.10	-7	15,932	-0.04%	大買/大賣/
2021/06/11	21	77.24	20	77.29	78.10	1	15,368	0.01%
2021/06/10	2	71.50	10	71.63	71.00	-8	14,589	-0.05%
2021/06/09	1	70.10	7	70.37	69.80	-6	14,417	-0.04%
2021/06/08	0	0.00	1.6	71.08	71.40	-1.6	14,302	-0.01%
2021/06/07	0	0.00	1	69.80	71.10	-1	14,221	-0.01%
2021/06/04	6	70.58	5	69.24	69.10	1	14,091	0.01%
2021/06/03	2	70.40	13	70.52	70.80	-11	13,914	-0.08%
2021/06/02	1	69.80	2	69.50	69.00	-1	13,719	-0.01%
2021/06/01	18.1	70.20	9	69.58	69.40	9.1	13,598	0.07%
2021/05/31	10	68.78	5.3	69.29	68.40	4.7	13,283	0.04%
2021/05/28	29	67.05	28	67.25	67.50	1	13,129	0.01%
2021/05/27	5	67.30	7	65.86	65.60	-2	13,009	-0.02%
2021/05/26	4	66.15	2	68.00	66.30	2	12,918	0.02%
2021/05/25	14	65.83	15	66.91	67.50	-1	12,631	-0.01%
2021/05/24	5	60.70	4	61.18	61.40	1	12,312	0.01%
2021/05/21	0	0.00	1	60.00	59.80	-1	12,295	-0.01%
2021/05/20	1	57.80	1	59.00	58.80	0	12,298	0.00%
2021/05/19	6	59.78	5	60.26	58.20	1	12,244	0.01%
2021/05/17	0	0.00	6	53.30	53.20	-6	12,039	-0.05%
2021/05/14	5	59.90	0	0.00	57.60	5	11,963	0.04%
2021/05/13	7	61.34	4	60.83	59.50	3	11,838	0.03%
2021/05/12	2	64.65	7	58.94	59.40	-5	11,728	-0.04%
2021/05/11	2	63.50	4	63.83	63.30	-2	11,444	-0.02%
2021/05/10	3	65.77	2	66.50	66.90	1	11,262	0.01%
2021/05/07	16	69.16	7	68.93	68.00	9	11,214	0.08%
2021/05/06	5	68.44	10	66.88	67.00	-5	11,047	-0.05%
2021/05/05	13.2	70.57	26	70.21	66.50	-12.8	10,896	-0.12%
2021/05/04	26.1	72.68	21.2	68.92	73.80	4.9	10,606	0.05%
2021/05/03	15	73.37	28	72.92	69.80	-13	10,416	-0.12%
2021/04/29	43	73.01	28	73.09	74.50	15	10,415	0.14%
2021/04/28	38	66.22	46	66.12	67.80	-8	9,319	-0.09%
2021/04/27	10	61.17	3	61.03	61.70	7	8,510	0.08%
2021/04/26	30	60.87	26	61.37	62.60	4	8,303	0.05%
2021/04/23	10	57.56	1	57.90	58.80	9	7,967	0.11%
2021/04/22	4	59.18	3.1	57.55	56.50	0.9	8,021	0.01%
2021/04/21	20	59.61	0	0.00	58.70	20	7,949	0.25%
2021/04/20	5	59.04	4	59.23	61.00	1	7,961	0.01%
2021/04/19	8	59.90	12	60.40	59.00	-4	7,977	-0.05%
2021/04/16	12	58.86	13	59.05	59.50	-1	7,882	-0.01%
2021/04/15	11	58.02	4	57.55	59.30	7	7,719	0.09%
2021/04/14	3	57.33	2	59.35	56.40	1	7,561	0.01%
2021/04/13	1	60.00	4	58.63	57.90	-3	7,244	-0.04%
2021/04/12	5	58.18	0	58.00	56.90	5	6,962	0.07%
2021/04/09	29	58.12	40	58.53	57.50	-11	6,837	-0.16%
2021/04/08	5	56.48	8	56.66	57.20	-3	6,536	-0.05%
2021/04/07	27	55.94	19	56.34	57.40	8	6,373	0.13%
2021/04/06	1	53.40	1	53.70	53.40	0	6,225	0.00%
2021/03/31	6	52.80	5	53.20	52.10	1	6,248	0.02%
2021/03/29	1	51.90	1	52.00	51.90	0	6,285	0.00%
2021/03/26	1	52.10	1	51.90	52.10	0	6,383	0.00%
2021/03/24	0	0.00	5	51.30	50.70	-5	6,395	-0.08%
2021/03/23	0	0.00	5	51.60	51.10	-5	6,429	-0.08%
2021/03/22	0	0.00	1	51.30	51.40	-1	6,455	-0.02%
2021/03/17	15	52.60	5	51.80	51.90	10	6,711	0.15%
2021/03/16	0	0.00	0	52.30	51.90	0	6,770	0.00%
2021/03/12	2	50.95	1	51.30	51.00	1	7,027	0.01%
2021/03/11	0	0.00	1	50.20	51.00	-1	7,576	-0.01%
2021/03/05	1	50.40	1	49.95	49.95	0	8,098	0.00%
2021/02/26	5	53.50	4	53.48	53.00	1	8,057	0.01%
2021/02/23	1	56.00	1	56.20	55.40	0	8,135	0.00%
2021/02/22	5	57.00	12	55.58	57.30	-7	8,151	-0.09%
2021/02/19	10	55.50	0	0.00	55.90	10	8,006	0.12%
2021/02/03	1	54.10	1	54.40	53.30	0	7,823	0.00%
2021/01/29	2	54.40	7	54.43	52.20	-5	7,685	-0.07%
2021/01/28	5	53.72	1	53.20	53.40	4	7,537	0.05%
2021/01/27	2	52.95	2	52.90	52.50	0	7,391	0.00%
2021/01/26	0	0.00	1	52.20	51.10	-1	7,215	-0.01%
2021/01/25	9	56.51	5	54.14	54.10	4	7,011	0.06%
2021/01/22	8	56.14	11.8	56.03	57.90	-3.8	6,417	-0.06%
2021/01/21	4	53.25	2	53.20	52.70	2	5,889	0.03%
2021/01/19	2	53.40	3	53.23	53.00	-1	5,727	-0.02%
2021/01/15	0	0.00	2	54.50	53.40	-2	5,758	-0.03%
2021/01/14	2	52.80	0	0.00	54.00	2	5,626	0.04%
2021/01/13	17	53.55	17	53.51	54.00	0	5,539	0.00%
2021/01/12	4	51.55	9	51.58	52.00	-5	5,405	-0.09%
2021/01/11	8	51.18	2	50.75	51.60	6	5,245	0.11%
2021/01/08	1	48.75	0	0.00	48.75	1	5,169	0.02%
2021/01/07	0	0.00	1	50.00	49.75	-1	5,113	-0.02%
2021/01/06	0	0.00	4	50.00	49.30	-4	5,073	-0.08%
2020/12/29	5	52.80	5	51.90	51.90	0	4,740	0.00%
2020/12/28	1	49.70	0	50.00	51.80	1	4,581	0.02%
2020/12/24	0	0.00	2	50.70	51.00	-2	4,432	-0.05%
2020/12/23	2	51.50	0.9	51.00	51.20	1.1	4,403	0.02%
2020/12/22	1	50.70	2	51.00	49.65	-1	4,331	-0.02%
2020/12/15	3	52.50	0	0.00	50.40	3	4,083	0.07%
2020/12/11	1	51.00	2	51.85	49.50	-1	3,852	-0.03%
2020/12/10	0	0.00	2	50.95	50.70	-2	3,835	-0.05%
2020/12/09	1	51.00	10	51.70	51.70	-9	3,743	-0.24%
2020/12/08	0	0.00	2	53.00	52.70	-2	3,599	-0.06%
2020/12/07	0	0.00	1	54.00	55.40	-1	3,438	-0.03%
2020/12/04	6	52.03	24	52.00	53.40	-18	2,870	-0.63%
2020/12/02	2	48.85	0	0.00	48.50	2	2,332	0.09%
2020/12/01	0	0.00	2	47.90	48.00	-2	2,300	-0.09%
2020/11/30	25	47.97	0	0.00	47.95	25	2,292	1.09%
2020/11/25	2	46.90	0	0.00	46.05	2	2,250	0.09%
2020/11/20	1	46.00	2	46.00	46.05	-1	2,028	-0.05%
2020/11/19	1	46.55	0	0.00	45.35	1	1,985	0.05%
2020/11/18	0	0.00	12	45.57	45.50	-12	1,872	-0.64%
2020/11/17	5	45.40	5	45.50	45.35	0	1,872	0.00%
2020/11/16	10	45.13	3	45.00	45.15	7	1,890	0.37%
2020/11/10	0	43.40	0.2	43.40	43.85	-0.2	1,890	-0.01%
2020/11/06	0.2	42.35	0	0.00	42.50	0.2	1,872	0.01%
2020/11/05	2	42.40	1	42.20	42.30	1	1,880	0.05%
2020/11/02	1	40.75	0	0.00	40.80	1	2,007	0.05%
2020/10/30	0	0.00	1	41.55	41.65	-1	2,050	-0.05%
2020/10/21	0	0.00	1	43.70	43.05	-1	2,425	-0.04%
2020/10/16	1	42.20	0	0.00	42.25	1	2,745	0.04%
2020/10/15	3	43.00	0	0.00	43.10	3	2,879	0.10%
2020/10/08	1	44.30	0	0.00	44.20	1	3,078	0.03%
2020/09/28	0	0.00	1	44.15	44.05	-1	3,909	-0.03%
2020/09/25	1	41.90	0	0.00	42.00	1	4,182	0.02%
2020/09/18	0	0.00	5	45.80	45.65	-5	5,792	-0.09%
2020/09/16	0	0.00	5	45.55	45.05	-5	6,332	-0.08%
2020/09/15	5	45.70	6	45.49	45.40	-1	6,368	-0.02%
2020/09/10	1	43.40	0	0.00	43.35	1	6,535	0.02%
2020/09/09	0	0.00	2	43.50	43.45	-2	6,563	-0.03%
2020/09/07	2	44.00	0	0.00	43.55	2	6,638	0.03%
2020/09/04	0	0.00	2	43.70	43.95	-2	6,670	-0.03%
2020/09/03	5	45.15	0	0.00	44.40	5	6,680	0.07%
2020/09/02	5	45.40	2	45.00	45.10	3	6,696	0.04%
2020/09/01	2	44.70	1	44.70	44.95	1	6,706	0.01%
2020/08/31	1	43.40	0	0.00	43.40	1	6,698	0.01%
2020/08/26	0	0.00	0.6	44.50	44.50	-0.6	6,789	-0.01%
2020/08/25	0	0.00	1	44.55	44.40	-1	6,849	-0.01%
2020/08/24	1	43.25	0	0.00	43.40	1	6,875	0.01%
2020/08/06	0.1	48.00	1	47.80	47.70	-0.9	6,923	-0.01%
2020/08/04	0	0.00	88	47.48	47.80	-88	6,835	-1.29%
2020/07/31	1	47.10	0	0.00	47.05	1	6,820	0.01%
2020/07/29	57	46.26	0	0.00	46.95	57	6,725	0.85%
2020/07/28	3	47.18	0	0.00	46.20	3	6,658	0.05%
2020/07/27	0	0.00	1	50.70	49.15	-1	6,524	-0.02%
2020/07/24	10	53.60	12	53.79	52.10	-2	6,354	-0.03%
2020/07/23	5	53.20	1	52.80	52.90	4	6,085	0.07%
2020/07/22	0	0.00	5	52.40	52.50	-5	6,034	-0.08%
2020/07/21	8	52.45	4	52.18	53.00	4	6,100	0.07%
2020/07/20	0	0.00	1	49.10	50.80	-1	6,105	-0.02%
2020/07/17	1	49.65	5	50.00	48.95	-4	6,066	-0.07%
2020/07/15	0	0.00	1	50.50	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	5	51.00	51.00	-5	6,004	-0.08%
2020/07/13	2	51.50	0	0.00	51.60	2	5,971	0.03%
2020/07/10	2	50.80	0	0.00	50.80	2	5,933	0.03%
2020/07/09	35	53.17	1	53.20	52.60	34	5,837	0.58%
2020/07/08	0	0.00	1	53.50	54.00	-1	5,663	-0.02%
2020/07/07	1	51.50	61	51.80	51.50	-60	5,429	-1.11%
2020/07/03	2	54.45	2	54.15	52.80	0	5,033	0.00%
2020/07/02	1	48.45	8	48.38	51.30	-7	4,544	-0.15%
2020/07/01	5	47.90	3	47.58	47.75	2	4,233	0.05%
2020/06/30	0	0.00	7	47.05	46.40	-7	4,065	-0.17%
2020/06/29	14	46.31	14	45.92	46.50	0	3,795	0.00%
2020/06/24	38	45.27	25	45.07	44.80	13	3,484	0.37%
2020/06/23	5	43.20	1	43.00	43.35	4	3,083	0.13%
2020/06/22	2	42.90	75	42.58	42.70	-73	2,987	-2.44%
2020/06/19	0	0.00	1	42.80	41.00	-1	2,984	-0.03%
2020/06/16	0	0.00	1	41.85	41.90	-1	2,819	-0.04%
2020/06/15	51	41.88	1	41.80	41.45	50	2,862	1.75%
2020/06/12	25	41.42	0	0.00	41.65	25	2,889	0.87%
2020/06/11	0	0.00	1	43.00	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	3	44.45	44.20	-3	2,951	-0.10%
2020/06/08	10	45.15	10	44.90	44.90	0	3,017	0.00%
2020/06/04	1	44.80	0	0.00	45.00	1	3,007	0.03%
2020/06/03	0	0.00	2	45.10	45.05	-2	3,010	-0.07%
2020/06/01	1	45.00	3	44.92	45.10	-2	2,948	-0.07%
2020/05/29	1	44.20	0	0.00	43.60	1	2,905	0.03%
2020/05/28	0	0.00	93	43.39	43.35	-93	2,887	-3.22%
2020/05/27	1	43.90	1	43.90	43.85	0	2,902	0.00%
2020/05/21	0	0.00	1	44.00	43.95	-1	2,875	-0.03%
2020/05/20	20	42.03	0	0.00	42.30	20	2,828	0.71%
2020/05/19	4	41.89	4	42.11	41.95	0	2,832	0.00%
2020/05/18	30	40.83	0	0.00	40.50	30	2,819	1.06%
2020/05/14	42	42.57	2	43.00	42.10	40	2,851	1.40%
2020/05/12	1	43.20	0	0.00	42.40	1	2,915	0.03%
2020/05/08	1	43.20	0	0.00	43.05	1	2,945	0.03%
2020/05/07	3	43.58	2	43.60	43.55	1	2,940	0.03%
2020/05/05	1	42.80	1	42.80	42.80	0	2,964	0.00%
2020/05/04	1	42.60	0	0.00	42.60	1	2,988	0.03%
2020/04/30	4	43.30	1	43.60	43.35	3	3,014	0.10%
2020/04/29	0	0.00	2	43.18	43.20	-2	3,039	-0.07%
2020/04/27	2	42.90	1	42.90	42.80	1	3,171	0.03%
2020/04/24	3	42.43	16	42.73	42.55	-13	3,160	-0.41%
2020/04/23	2	45.43	1	45.55	45.30	1	3,036	0.03%
2020/04/22	0	0.00	4	41.74	42.65	-4	2,927	-0.14%
2020/04/17	5	43.05	0	0.00	42.05	5	3,103	0.16%
2020/04/16	1	42.00	1	42.30	41.60	0	3,147	0.00%
2020/04/15	1	41.00	1	41.20	41.80	0	3,291	0.00%
2020/04/14	0	0.00	2	40.75	41.00	-2	3,368	-0.06%
2020/04/13	5	40.70	0	0.00	39.80	5	3,432	0.15%
2020/04/09	15	40.60	2	40.45	40.35	13	3,753	0.35%
2020/04/08	5	39.63	10	40.50	41.20	-5	3,905	-0.13%
2020/04/07	1	38.55	0	0.00	38.80	1	3,875	0.03%
2020/03/30	0	0.00	1	35.95	36.70	-1	3,875	-0.03%
2020/03/27	0	0.00	1	36.65	36.20	-1	3,858	-0.03%
2020/03/24	0	0.00	10	34.00	34.10	-10	3,804	-0.26%
2020/03/20	1	31.95	0	0.00	32.05	1	3,796	0.03%
2020/03/19	10	29.15	0	0.00	29.15	10	3,801	0.26%
2020/03/17	1	31.00	0	0.00	32.95	1	3,806	0.03%
2020/03/16	2	34.50	0	0.00	32.70	2	3,763	0.05%
2020/03/13	0	0.00	3	34.55	34.55	-3	3,676	-0.08%
2020/03/10	2	43.50	0	0.00	43.80	2	3,586	0.06%
2020/02/26	0	0.00	3	46.05	45.60	-3	3,576	-0.08%
2020/02/25	1	45.90	1	46.15	46.10	0	3,569	0.00%
2020/02/13	1	50.00	2	49.98	50.00	-1	3,453	-0.03%
2020/02/12	2	48.85	2	48.68	49.25	0	3,412	0.00%
2020/02/11	1	47.90	0	0.00	48.05	1	3,445	0.03%
2020/02/03	0	0.00	1	46.55	46.60	-1	3,452	-0.03%
2020/01/31	1	49.75	0	0.00	49.45	1	3,488	0.03%
2020/01/30	0	0.00	10	52.80	52.10	-10	3,523	-0.28%
2020/01/16	0	0.00	1	59.60	59.10	-1	3,717	-0.03%
2020/01/15	1	59.00	0	0.00	58.90	1	3,685	0.03%
2020/01/13	1	59.10	0	0.00	59.50	1	3,550	0.03%
2020/01/10	5	58.82	2	58.60	58.60	3	3,536	0.08%
2020/01/08	0	0.00	10	56.60	55.70	-10	3,326	-0.30%
2020/01/03	20	60.00	1	60.70	59.00	19	3,236	0.59%
2020/01/02	0	0.00	1	59.50	59.20	-1	3,036	-0.03%
2019/12/27	0	56.30	0	0.00	56.50	0	3,048	0.00%
2019/12/26	0	0.00	1	57.50	56.70	-1	3,070	-0.03%
2019/12/20	1	56.80	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	5	56.10	56.70	-5	3,245	-0.15%
2019/12/18	5	56.70	0	0.00	56.20	5	3,316	0.15%
2019/12/17	1	56.50	0	0.00	56.70	1	3,756	0.03%
2019/12/13	1	56.30	0	0.00	55.10	1	4,112	0.02%
2019/12/11	0	0.00	1	55.00	55.00	-1	4,047	-0.02%
2019/12/10	0	0.00	1	54.20	54.40	-1	4,054	-0.02%
2019/12/09	0	0.00	1	54.70	54.30	-1	4,101	-0.02%
2019/12/05	1	54.00	0	0.00	54.20	1	4,223	0.02%
2019/11/29	1	55.90	3	56.20	55.50	-2	4,310	-0.05%
2019/11/26	2	56.00	0	0.00	56.50	2	4,448	0.04%
2019/11/22	0	0.00	1	55.50	55.00	-1	4,476	-0.02%
2019/11/21	0	0.00	1	55.00	55.10	-1	4,518	-0.02%
2019/11/20	2	55.65	2	55.30	55.50	0	4,564	0.00%
2019/11/15	2	55.15	2	55.40	55.10	0	4,998	0.00%
2019/11/11	2	54.10	0	0.00	54.10	2	5,362	0.04%
2019/11/08	3	55.67	4	56.10	55.90	-1	5,378	-0.02%
2019/11/07	1	57.20	0	0.00	57.40	1	5,381	0.02%
2019/11/06	1	58.60	0	0.00	58.20	1	5,429	0.02%
2019/11/04	0	0.00	1	58.00	58.00	-1	5,545	-0.02%
2019/11/01	0	0.00	1	57.80	57.40	-1	5,587	-0.02%
2019/10/30	2	60.75	3	59.70	59.50	-1	5,631	-0.02%
2019/10/29	1	61.50	1	58.80	60.00	0	5,586	0.00%
2019/10/25	1	58.70	3	58.67	58.50	-2	5,523	-0.04%
2019/10/24	3	58.93	1	59.10	59.00	2	5,619	0.04%
2019/10/21	0	0.00	1	56.60	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	12	56.20	55.60	-12	6,120	-0.20%
2019/10/09	4	55.23	13	55.50	55.20	-9	6,182	-0.15%
2019/10/04	5	59.10	4	58.85	58.20	1	6,210	0.02%
2019/10/03	54	58.00	0	0.00	57.50	54	6,118	0.88%
2019/10/01	25	58.69	0	0.00	58.30	25	6,158	0.41%
2019/09/25	1	59.60	0	0.00	59.60	1	6,379	0.02%
2019/09/24	1	59.40	1	60.20	59.20	0	6,395	0.00%
2019/09/20	1	62.40	34	63.65	60.80	-33	6,224	-0.53%
2019/09/19	14	60.35	12	60.77	61.60	2	5,795	0.03%
2019/09/12	13	58.45	0	0.00	58.20	13	5,644	0.23%
2019/09/11	10	58.79	0	0.00	58.70	10	5,630	0.18%
2019/09/10	0	0.00	2	58.05	58.00	-2	5,584	-0.04%
2019/09/06	10	58.43	9	57.80	59.00	1	5,454	0.02%
2019/09/02	0	0.00	6	57.17	57.40	-6	5,441	-0.11%
2019/08/30	1	57.10	6	58.12	56.80	-5	5,419	-0.09%
2019/08/29	0	0.00	13	57.33	57.00	-13	5,340	-0.24%
2019/08/28	0	0.00	2	56.00	55.50	-2	5,235	-0.04%
2019/08/27	2	54.70	0	0.00	54.30	2	5,189	0.04%
2019/08/26	6	53.85	2	53.80	53.90	4	5,174	0.08%
2019/08/23	9	56.84	5	56.70	56.90	4	5,128	0.08%
2019/08/22	3	56.33	1	57.70	56.40	2	5,109	0.04%
2019/08/21	6	57.87	4	57.63	57.20	2	5,041	0.04%
2019/08/20	17	58.86	29	58.24	58.10	-12	4,947	-0.24%
2019/08/19	2	55.90	2	55.80	56.10	0	4,697	0.00%
2019/08/16	47	55.16	24	55.47	54.10	23	4,616	0.50%
2019/08/15	0	0.00	10	52.71	52.80	-10	4,413	-0.23%
2019/08/12	1	55.60	0	0.00	55.30	1	4,337	0.02%
2019/08/08	20	54.80	13	55.28	55.70	7	4,286	0.16%
2019/08/07	1	54.70	0	0.00	54.00	1	4,232	0.02%
2019/08/06	0	0.00	1	55.00	55.00	-1	4,193	-0.02%
2019/08/02	0	0.00	4	60.30	59.00	-4	4,055	-0.10%
2019/08/01	12	61.71	1	62.50	61.30	11	4,025	0.27%
2019/07/31	10	61.79	6	61.92	62.90	4	3,997	0.10%
2019/07/30	1	60.60	7	64.13	60.40	-6	3,974	-0.15%
2019/07/29	5	62.68	1	63.00	63.40	4	3,861	0.10%
2019/07/26	0	0.00	2	62.50	63.50	-2	3,813	-0.05%
2019/07/25	12	62.56	6	62.62	61.50	6	3,734	0.16%
2019/07/24	20	58.25	25	58.68	60.70	-5	3,387	-0.15%
2019/07/23	5	55.30	10	55.50	55.20	-5	3,258	-0.15%
2019/07/22	10	55.60	0	0.00	56.10	10	3,287	0.30%
2019/07/18	2	56.20	2	55.80	53.20	0	3,432	0.00%
2019/07/15	0	0.00	7	57.20	55.90	-7	3,586	-0.20%
2019/07/12	7	56.54	0	0.00	56.40	7	3,660	0.19%
2019/07/10	0	0.00	6	54.27	55.30	-6	3,519	-0.17%
2019/07/09	7	53.57	2	53.45	54.00	5	3,451	0.14%
2019/07/08	5	53.00	6	52.75	52.20	-1	3,411	-0.03%
2019/07/05	3	53.57	3	54.00	54.50	0	3,418	0.00%
2019/07/04	3	53.23	16	52.76	53.70	-13	3,400	-0.38%
2019/07/03	12	52.90	3	53.60	51.10	9	3,368	0.27%
2019/07/02	0	0.00	49	50.97	52.00	-49	3,268	-1.50%
2019/07/01	40	50.46	1	50.60	50.70	39	3,203	1.22%
2019/06/25	3	48.88	11	50.70	48.35	-8	3,182	-0.25%
2019/06/24	7	49.18	2	48.85	49.75	5	3,017	0.17%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/14	1	46.85	0	0.00	46.85	1	3,038	0.03%
2019/06/12	2	47.85	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	1	48.70	48.55	-1	3,006	-0.03%
2019/05/29	1	43.80	1	43.70	43.50	0	3,005	0.00%
2019/05/22	1	43.85	1	44.10	44.15	0	3,132	0.00%
2019/05/21	3	42.82	2	43.85	43.15	1	3,483	0.03%
2019/05/20	0	0.00	1	44.05	43.90	-1	3,605	-0.03%
2019/05/17	2	46.10	10	43.85	44.35	-8	3,633	-0.22%
2019/05/13	5	47.35	3	46.20	45.85	2	3,687	0.05%
2019/05/10	5	46.50	0	0.00	46.90	5	3,692	0.14%
2019/05/08	2	48.75	0	0.00	48.60	2	3,657	0.05%
2019/05/07	2	50.60	0	0.00	49.60	2	3,653	0.05%
2019/05/06	3	49.87	0	0.00	49.95	3	3,669	0.08%
2019/05/03	2	50.60	1	50.80	51.40	1	3,649	0.03%
2019/05/02	5	51.44	6	51.48	50.70	-1	3,654	-0.03%
2019/04/30	5	51.00	0	0.00	50.90	5	3,629	0.14%
2019/04/29	1	50.10	0	0.00	49.55	1	3,696	0.03%
2019/04/25	2	50.00	3	50.60	50.60	-1	3,583	-0.03%
2019/04/22	2	50.05	3	49.80	49.05	-1	3,485	-0.03%
2019/04/19	7	49.94	6	49.58	49.80	1	3,458	0.03%
2019/04/18	1	47.90	1	48.30	47.75	0	3,312	0.00%
2019/04/10	0	0.00	1	47.00	47.40	-1	3,284	-0.03%
2019/04/09	2	47.20	7	46.67	46.70	-5	3,271	-0.15%
2019/04/08	5	46.10	5	46.25	45.85	0	3,231	0.00%
2019/04/02	0	0.00	28	45.86	45.80	-28	3,448	-0.81%
2019/04/01	0	0.00	2	44.93	44.45	-2	3,397	-0.06%
2019/03/28	0	0.00	10	44.25	44.20	-10	3,423	-0.29%
2019/03/25	2	44.50	0	0.00	44.10	2	3,434	0.06%
2019/03/21	2	46.20	0	0.00	45.80	2	3,419	0.06%
2019/03/20	0	0.00	5	46.95	46.25	-5	3,405	-0.15%
2019/03/19	6	46.38	0	0.00	46.40	6	3,401	0.18%
2019/03/07	0	0.00	5	44.17	43.90	-5	3,573	-0.14%
2019/02/22	10	48.60	1	48.15	48.00	9	3,955	0.23%
2019/02/21	0	0.00	2	48.25	48.65	-2	4,044	-0.05%
2019/02/20	18	49.68	9	50.71	48.30	9	4,041	0.22%
2019/02/19	4	45.71	3	47.77	48.85	1	3,713	0.03%
2019/02/15	5	43.20	0	0.00	43.30	5	3,522	0.14%
2019/02/12	10	44.00	0	0.00	43.35	10	3,456	0.29%
2019/02/11	5	42.70	5	43.35	43.70	0	3,445	0.00%
2019/01/28	0	0.00	1	44.55	44.40	-1	3,505	-0.03%
2019/01/25	11	44.11	0	0.00	44.10	11	3,574	0.31%
2019/01/24	5	43.75	0	0.00	43.65	5	3,590	0.14%
2019/01/15	0	0.00	5.1	43.69	43.20	-5.1	3,927	-0.13%
2019/01/14	5	43.25	0	0.00	43.30	5	3,847	0.13%
2019/01/11	1	42.20	0	0.00	41.75	1	3,839	0.03%
2018/12/28	0	0.00	1	41.70	42.30	-1	3,955	-0.03%
2018/12/27	0	0.00	1	42.00	41.40	-1	4,015	-0.02%
2018/12/26	2	43.63	15	43.50	41.00	-13	4,045	-0.32%
2018/12/25	20	41.63	8	41.54	42.25	12	3,913	0.31%
2018/12/13	1	41.70	1	41.25	40.60	0	4,160	0.00%
2018/12/11	0	0.00	1	40.00	40.65	-1	4,169	-0.02%
2018/12/06	0	0.00	1	40.05	39.50	-1	4,326	-0.02%
2018/12/04	0	0.00	1	42.45	41.80	-1	4,542	-0.02%
2018/11/30	1	40.90	0	0.00	40.90	1	4,696	0.02%
2018/11/29	0	0.00	1	41.35	41.00	-1	4,804	-0.02%
2018/11/28	2.1	39.41	1	39.60	40.15	1.1	5,009	0.02%
2018/11/27	1	38.15	0	0.00	39.10	1	5,358	0.02%
2018/11/22	5	37.02	1	36.95	36.10	4	5,414	0.07%
2018/11/12	5	32.85	0	0.00	32.60	5	5,232	0.10%
2018/11/09	0	0.00	5	33.00	33.40	-5	5,285	-0.09%
2018/11/01	0	0.00	3	32.95	32.80	-3	5,375	-0.06%
2018/10/25	5	32.76	0	0.00	32.40	5	5,023	0.10%
2018/10/24	2	36.50	0	0.00	36.00	2	5,014	0.04%
2018/10/18	0	0.00	1	42.05	42.30	-1	4,942	-0.02%
2018/10/15	1	41.20	1	40.65	40.65	0	5,011	0.00%
2018/10/12	0	0.00	5	39.39	39.60	-5	5,006	-0.10%
2018/10/11	8	39.21	0	0.00	38.70	8	4,972	0.16%
2018/10/09	0	0.00	3	44.50	43.00	-3	4,970	-0.06%
2018/10/08	5	45.74	2	46.45	45.70	3	4,961	0.06%
2018/10/05	1	49.00	0	0.00	45.00	1	5,005	0.02%
2018/10/03	1	51.40	0	0.00	50.50	1	4,879	0.02%
2018/10/02	5	54.26	1	53.00	53.20	4	4,850	0.08%
2018/10/01	0	0.00	2	54.90	55.00	-2	4,825	-0.04%
2018/09/28	0	0.00	3	55.70	54.50	-3	4,841	-0.06%
2018/09/17	1	66.30	1	66.60	67.90	0	4,587	0.00%
2018/09/14	1	66.20	0	0.00	65.60	1	4,546	0.02%
2018/09/12	0	0.00	1	67.00	64.70	-1	4,494	-0.02%
2018/09/11	2	68.50	1	69.50	68.40	1	4,384	0.02%
2018/09/10	0	0.00	2	67.65	70.50	-2	4,312	-0.05%
2018/09/07	2	69.65	2	69.10	69.90	0	4,199	0.00%
2018/09/06	1	68.00	0	0.00	67.80	1	3,989	0.03%
2018/09/05	1	68.50	2	68.65	68.50	-1	3,943	-0.03%
2018/09/04	3	69.03	4	71.08	67.50	-1	3,797	-0.03%
2018/09/03	10	72.60	12	73.79	69.50	-2	3,528	-0.06%
2018/08/31	1	65.90	0	0.00	71.60	1	3,104	0.03%
2018/08/15	0	0.00	1	61.00	61.00	-1	2,975	-0.03%
2018/08/13	0	0.00	3	58.60	60.10	-3	2,889	-0.10%
2018/08/10	0	0.00	2	59.80	60.10	-2	2,842	-0.07%
2018/08/09	7	59.67	2	59.75	59.10	5	2,820	0.18%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/07/25	0	0.00	6	67.40	65.00	-6	3,045	-0.20%
2018/07/24	0	0.00	2	66.10	66.10	-2	3,197	-0.06%
2018/07/20	3	67.30	2	66.40	67.30	1	3,361	0.03%
2018/07/18	5	66.50	0	0.00	66.40	5	3,464	0.14%
2018/07/16	0	0.00	1	65.90	66.90	-1	3,442	-0.03%
2018/07/13	2	67.00	0	0.00	67.10	2	3,460	0.06%
2018/07/12	1	64.10	0	0.00	64.10	1	3,410	0.03%
2018/07/11	0	0.00	3	64.10	63.40	-3	3,414	-0.09%
2018/07/05	2	62.95	0	0.00	62.70	2	3,588	0.06%
2018/07/04	0	0.00	1	63.10	62.90	-1	3,656	-0.03%
2018/06/12	1	61.70	0	0.00	61.60	1	4,273	0.02%
2018/06/05	0	0.00	4	66.43	64.60	-4	4,821	-0.08%
2018/06/01	0	0.00	5	65.52	64.30	-5	5,148	-0.10%
2018/05/30	0	0.00	1.1	62.91	62.30	-1.1	6,196	-0.02%
2018/05/29	1	65.10	0	0.00	63.80	1	6,348	0.02%
2018/05/28	1	64.10	0	0.00	64.00	1	6,402	0.02%
2018/05/25	9	66.28	2	66.55	66.10	7	6,506	0.11%
2018/05/23	1	61.40	0	0.00	61.20	1	6,644	0.02%
2018/05/21	1	63.40	0	0.00	63.00	1	6,948	0.01%
2018/04/30	1	64.40	1	65.70	67.00	0	11,082	0.00%
2018/04/23	0	0.00	1	66.10	67.00	-1	10,954	-0.01%
2018/04/20	1	67.90	0	0.00	67.10	1	11,109	0.01%
2018/04/13	0	0.00	2	65.90	65.00	-2	11,315	-0.02%
2018/04/11	3	66.73	2	65.50	65.70	1	11,398	0.01%
2018/04/10	14	71.88	12	71.21	70.00	2	11,276	0.02%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/22	0	0.00	8	72.96	72.00	-8	11,569	-0.07%
2018/03/20	7	74.11	2	74.10	74.00	5	11,444	0.04%
2018/03/19	8	74.20	1	73.40	73.80	7	11,444	0.06%
2018/03/16	0	0.00	1	71.90	71.70	-1	11,405	-0.01%
2018/03/15	0	0.00	13	72.58	73.00	-13	11,464	-0.11%
2018/03/14	10	72.37	1	71.80	72.60	9	11,486	0.08%
2018/03/13	8	71.61	9	72.28	73.20	-1	11,526	-0.01%
2018/03/12	2	71.45	3	69.70	69.10	-1	11,502	-0.01%
2018/03/09	2	72.65	2	72.15	71.00	0	11,640	0.00%
2018/03/08	4	75.28	3	74.83	74.60	1	11,780	0.01%
2018/03/07	2	76.70	9	76.84	73.80	-7	11,676	-0.06%
2018/03/06	12	78.80	6	78.85	77.50	6	11,716	0.05%
2018/03/05	8	72.33	3	73.37	75.40	5	11,460	0.04%
2018/03/02	1	69.20	1	68.40	68.60	0	11,349	0.00%
2018/02/27	1	68.00	0	0.00	67.90	1	11,572	0.01%
2018/02/26	1	69.30	0	0.00	66.20	1	11,445	0.01%
2018/02/22	5	68.80	5	69.00	68.80	0	11,322	0.00%
2018/02/09	6	66.80	0	0.00	68.20	6	11,239	0.05%
2018/02/07	0	0.00	2	72.50	74.90	-2	10,986	-0.02%
2018/02/06	2	70.40	10	68.10	68.10	-8	10,953	-0.07%
2018/02/02	3	78.50	33	79.33	78.10	-30	10,763	-0.28%
2018/02/01	42	79.10	1	77.90	77.90	41	10,709	0.38%
2018/01/31	2	77.80	3	78.63	81.80	-1	10,660	-0.01%
2018/01/30	1	81.50	2	81.65	79.80	-1	10,623	-0.01%
2018/01/29	3	81.00	3	81.27	82.80	0	10,536	0.00%
2018/01/26	7	72.37	11.4	73.33	75.90	-4.4	9,824	-0.04%
2018/01/25	20	70.94	23	70.56	69.00	-3	9,269	-0.03%
2018/01/24	1	65.90	8	66.31	68.30	-7	8,504	-0.08%
2018/01/23	10	63.30	0	0.00	62.10	10	8,168	0.12%
2018/01/18	0	0.00	1	64.00	63.50	-1	8,028	-0.01%
2018/01/17	2	63.10	0	0.00	62.70	2	7,988	0.03%
2018/01/16	0	0.00	8	62.29	63.50	-8	7,915	-0.10%
2018/01/15	0	0.00	5	59.30	60.80	-5	7,863	-0.06%
2018/01/09	5	59.30	0	0.00	58.30	5	7,737	0.06%
2018/01/08	10	59.40	10	60.90	60.00	0	7,653	0.00%
2018/01/04	2	59.60	0	0.00	59.70	2	7,531	0.03%
2018/01/03	0	0.00	15	60.00	60.30	-15	7,503	-0.20%
2018/01/02	5	56.10	5	57.00	57.30	0	7,443	0.00%