智原 (3035)-聯邦-三重券商分點個股進出

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

智原

(3035)

可現股當沖

股價
273.0
漲跌
▼3.5
漲幅
-1.27%
成交量
5,477張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－聯邦-三重券商分點個股進出

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-三重券商分點個股進出
聯邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	274.83	1	272.50	273.00	2	9,396	0.02%
2024/05/09	1	281.98	1	277.00	276.50	0	9,548	0.00%
2024/05/08	1	282.00	1	282.50	282.00	0	9,612	0.00%
2024/05/07	3.1	283.29	2	281.00	281.00	1.1	9,742	0.01%
2024/05/06	2.2	287.90	0	0.00	285.00	2.2	9,809	0.02%
2024/05/03	1	291.97	1	289.00	289.00	0	9,974	0.00%
2024/05/02	1	289.50	1	291.00	288.50	0	10,181	0.00%
2024/04/30	1.1	297.38	2	294.00	294.00	-1	10,399	-0.01%
2024/04/29	0	0.00	2	301.50	297.50	-2	10,499	-0.02%
2024/04/26	2	297.50	3	292.67	295.50	-1	10,648	-0.01%
2024/04/25	7	283.50	2	279.25	279.00	5	10,729	0.05%
2024/04/24	3	296.66	4.1	295.62	294.50	-1.1	10,820	-0.01%
2024/04/23	5	292.00	1	294.00	295.00	4	11,021	0.04%
2024/04/22	3	300.67	2	293.25	290.00	1	11,541	0.01%
2024/04/19	5	313.00	5	315.90	306.00	0	11,660	0.00%
2024/04/18	1	310.50	1	317.50	322.00	0	12,058	0.00%
2024/04/17	12	316.71	11	314.91	314.00	1	12,758	0.01%
2024/04/16	4	309.75	3	315.33	313.00	1	12,920	0.01%
2024/04/15	2	314.26	0	0.00	312.50	2	13,093	0.02%
2024/04/12	1.2	322.03	1	322.00	323.00	0.2	13,337	0.00%
2024/04/11	1	325.47	1	318.50	318.50	0	13,637	0.00%
2024/04/10	1	329.50	1	329.00	329.00	0	13,758	0.00%
2024/04/09	2.1	333.90	0	0.00	329.00	2.1	14,098	0.01%
2024/04/08	1	339.50	1	338.00	338.00	0	14,140	0.00%
2024/04/03	1	345.00	0	0.00	345.00	1	14,171	0.01%
2024/04/02	1.2	348.50	0	0.00	347.50	1.2	14,312	0.01%
2024/04/01	8.2	352.00	3	350.50	349.00	5.2	14,392	0.04%
2024/03/29	1	345.50	1	346.50	344.00	0	14,472	0.00%
2024/03/28	1	340.00	1	338.50	334.50	0	14,504	0.00%
2024/03/27	1	340.51	1	338.00	338.00	0	14,643	0.00%
2024/03/26	3	338.17	0	0.00	339.50	3	14,942	0.02%
2024/03/25	3.3	351.91	0	0.00	349.00	3.3	15,108	0.02%
2024/03/22	4	349.25	1	352.00	351.50	3	15,234	0.02%
2024/03/20	1	353.50	1	348.00	347.50	0	15,647	0.00%
2024/03/19	0	351.50	0.1	352.00	350.00	0	15,930	0.00%
2024/03/18	0	354.50	0	0.00	359.00	0	16,292	0.00%
2024/03/15	7	356.43	7	356.71	354.50	0	16,844	0.00%
2024/03/14	2	345.03	3	354.01	362.00	-1	16,946	-0.01%
2024/03/13	4.2	353.38	3	349.67	345.00	1.2	17,056	0.01%
2024/03/12	5.2	362.12	0	0.00	361.50	5.2	17,194	0.03%
2024/03/11	7	362.79	1	363.50	363.00	6	17,407	0.03%
2024/03/08	0.1	365.16	0	0.00	362.50	0.1	17,626	0.00%
2024/03/07	3.1	380.85	1	395.00	375.00	2.1	17,877	0.01%
2024/03/06	12	386.54	0	0.00	392.00	12	18,100	0.07%
2024/03/05	1	401.00	1	401.00	401.00	0	18,356	0.00%
2024/03/04	1	408.00	0	405.50	403.00	1	18,934	0.01%
2024/03/01	1	399.50	2	400.50	398.50	-1	19,232	-0.01%
2024/02/29	2	383.00	4	388.25	387.00	-2	19,198	-0.01%
2024/02/27	4	384.00	1	382.00	382.00	3	19,253	0.02%
2024/02/26	4	380.50	3	380.33	380.00	1	19,419	0.01%
2024/02/23	2	388.28	0	0.00	386.00	2	19,620	0.01%
2024/02/22	0.1	385.56	0.3	388.00	382.00	-0.2	19,604	0.00%
2024/02/21	6.4	381.20	5	377.90	380.00	1.4	19,883	0.01%
2024/02/20	4.2	413.85	4	410.50	400.00	0.2	19,888	0.00%
2024/02/19	24.1	432.10	17	417.32	415.00	7.1	19,708	0.04%
2024/02/16	4	444.75	4	449.63	441.50	0	19,710	0.00%
2024/02/15	4.1	444.68	8.4	448.26	455.00	-4.3	19,626	-0.02%
2024/02/05	0	0.00	1	418.00	418.00	-1	19,452	-0.01%
2024/02/02	7	431.07	5	425.00	421.00	2	19,498	0.01%
2024/02/01	4.1	419.44	2	418.75	411.00	2.1	19,353	0.01%
2024/01/31	1.2	420.83	1	419.50	416.50	0.2	19,344	0.00%
2024/01/30	1	423.00	7	429.71	430.00	-6	19,350	-0.03%
2024/01/29	13	421.15	7	421.43	420.50	6	19,371	0.03%
2024/01/24	2.1	424.10	2	426.00	429.00	0.1	19,605	0.00%
2024/01/23	1	443.50	2	438.50	437.00	-1	19,739	-0.01%
2024/01/22	0	445.50	4	439.25	448.00	-4	19,787	-0.02%
2024/01/19	8	431.31	6	433.83	430.00	2	19,771	0.01%
2024/01/18	3	421.00	3	422.50	423.50	0	19,624	0.00%
2024/01/17	5.2	431.44	5	432.90	428.00	0.2	19,804	0.00%
2024/01/16	10	425.05	7	426.00	429.50	3	19,718	0.02%
2024/01/15	2	417.50	3	422.00	411.50	-1	19,409	-0.01%
2024/01/12	2	424.00	2	418.50	421.50	0	19,403	0.00%
2024/01/11	0	0.00	2	424.50	422.50	-2	19,203	-0.01%
2024/01/10	0	0.00	0.3	380.50	387.00	-0.3	18,815	0.00%
2024/01/08	2	388.25	2	382.25	377.00	0	19,208	0.00%
2024/01/05	2	380.00	4	383.25	384.00	-2	19,186	-0.01%
2024/01/04	0	366.00	0	0.00	372.00	0	19,117	0.00%
2024/01/03	2	371.25	2.2	371.48	373.00	-0.2	19,381	0.00%
2024/01/02	1	357.99	1	357.00	360.00	0	19,188	0.00%
2023/12/29	0.1	354.00	0	0.00	357.00	0.1	19,396	0.00%
2023/12/28	0.2	358.50	0	0.00	354.50	0.2	19,425	0.00%
2023/12/27	2	361.00	2	362.50	362.50	0	19,385	0.00%
2023/12/26	0	0.00	1	361.00	361.00	-1	19,483	-0.01%
2023/12/25	0	356.00	0	358.00	357.00	0	19,539	0.00%
2023/12/22	1	355.00	2	357.25	358.00	-1	19,741	-0.01%
2023/12/21	4.7	354.16	3	355.17	350.50	1.7	19,791	0.01%
2023/12/20	3.3	367.49	2	365.50	365.50	1.3	19,736	0.01%
2023/12/15	0	363.00	1	369.00	361.00	-1	20,106	0.00%
2023/12/14	2	371.50	1	368.50	369.00	1	20,167	0.00%
2023/12/13	1	369.50	0	0.00	368.00	1	20,049	0.00%
2023/12/12	3	389.50	3	374.83	382.50	0	20,136	0.00%
2023/12/11	0	0.00	0	365.50	361.50	0	19,961	0.00%
2023/12/08	1	360.50	2	367.25	370.00	-1	20,159	0.00%
2023/12/07	3	366.33	2	364.50	357.50	1	20,283	0.00%
2023/12/06	0.3	374.00	8	371.50	361.50	-7.7	20,444	-0.04%
2023/12/05	11	364.45	0	0.00	363.50	11	20,557	0.05%
2023/12/01	5	391.69	8	384.94	391.00	-3	20,733	-0.01%
2023/11/30	7	384.64	7.7	379.70	385.50	-0.7	20,695	0.00%
2023/11/29	50	380.29	54.5	361.06	380.00	-4.5	20,458	-0.02%
2023/11/28	1	334.50	5	353.50	361.00	-4	20,092	-0.02%
2023/11/27	2	335.00	6	330.00	331.00	-4	19,840	-0.02%
2023/11/24	0	0.00	1	343.00	344.00	-1	20,119	0.00%
2023/11/23	4.1	340.06	2	334.50	336.00	2.1	20,142	0.01%
2023/11/22	2	349.50	3	352.67	346.00	-1	20,082	0.00%
2023/11/21	7	345.93	0	344.00	342.50	7	20,170	0.03%
2023/11/17	0	0.00	1	332.04	351.00	-1	20,281	0.00%
2023/11/16	4	321.25	3	317.67	319.50	1	20,030	0.01%
2023/11/15	4	338.11	3	328.33	320.50	1	20,265	0.00%
2023/11/14	2	332.00	10	335.80	331.00	-8	20,648	-0.04%
2023/11/13	10	334.95	3	331.33	334.00	7	21,080	0.03%
2023/11/10	1	323.50	0	0.00	323.50	1	21,400	0.00%
2023/11/09	10	330.00	10	332.00	333.50	0	21,561	0.00%
2023/11/08	4	333.25	6	331.25	335.50	-2	21,750	-0.01%
2023/11/06	3	332.00	6	330.67	332.00	-3	21,808	-0.01%
2023/11/03	5	323.00	5	325.20	322.00	0	21,652	0.00%
2023/11/02	4	313.75	6	321.75	324.00	-2	21,438	-0.01%
2023/11/01	7	302.64	6	303.92	302.50	1	21,213	0.00%
2023/10/31	12	317.25	10	315.25	302.00	2	21,011	0.01%
2023/10/30	3	320.67	4	318.00	326.00	-1	20,706	0.00%
2023/10/27	4	311.37	4	310.63	308.50	0	20,545	0.00%
2023/10/26	4	318.25	3	316.67	318.00	1	20,428	0.00%
2023/10/25	8	329.94	5	330.40	325.00	3	20,272	0.01%
2023/10/24	4	337.13	4	340.75	339.50	0	20,005	0.00%
2023/10/23	8	335.44	8	337.38	338.50	0	19,784	0.00%
2023/10/20	1	334.50	1	339.49	334.50	0	19,531	0.00%
2023/10/19	2	340.75	2	341.75	343.00	0	19,944	0.00%
2023/10/18	5	346.70	5	352.80	351.00	0	20,269	0.00%
2023/10/17	6	354.83	4	360.13	352.50	2	20,249	0.01%
2023/10/16	1	341.50	1	350.00	350.00	0	20,262	0.00%
2023/10/13	15	336.57	15	340.77	343.00	0	20,547	0.00%
2023/10/12	53	344.43	54	336.44	345.00	-1	20,918	0.00%
2023/10/11	2	333.50	3	335.83	331.00	-1	21,100	0.00%
2023/10/06	3	317.50	3	322.50	323.00	0	21,221	0.00%
2023/10/05	0	0.00	1	319.93	321.00	-1	21,269	0.00%
2023/10/04	0	300.50	0	0.00	303.00	0	21,347	0.00%
2023/10/03	0	0.00	2	306.00	304.00	-2	21,588	-0.01%
2023/10/02	0	0.00	0	313.50	312.50	0	21,981	0.00%
2023/09/28	0	307.00	0	0.00	306.00	0	22,153	0.00%
2023/09/25	0	0.00	2	312.51	309.50	-2	23,198	-0.01%
2023/09/22	1	299.00	1	303.00	304.50	0	23,162	0.00%
2023/09/21	7	302.22	1	298.00	298.00	6	23,315	0.03%
2023/09/20	2	317.25	2	325.00	315.50	0	23,080	0.00%
2023/09/19	6	328.42	5	322.30	322.50	1	23,122	0.00%
2023/09/18	0	0.00	1	344.00	344.50	-1	23,117	0.00%
2023/09/15	49	351.73	45	364.00	338.00	4	23,086	0.02%
2023/09/14	46	356.50	46	352.50	356.50	0	22,723	0.00%
2023/09/13	5	340.00	5	333.71	348.00	0	22,482	0.00%
2023/09/12	2	326.75	3	325.83	325.50	-1	22,316	0.00%
2023/09/11	2	353.98	2	348.50	346.50	0	22,193	0.00%
2023/09/08	3	356.83	3	361.50	360.00	0	21,987	0.00%
2023/09/06	1	358.00	2	366.50	367.00	-1	21,685	0.00%
2023/09/05	0	340.50	5	355.60	357.00	-5	21,301	-0.02%
2023/09/01	3.3	343.63	3	338.02	335.00	0.3	20,849	0.00%
2023/08/31	6	340.50	8	344.63	345.00	-2	20,501	-0.01%
2023/08/30	1.4	344.78	2	351.25	342.00	-0.7	20,321	0.00%
2023/08/29	0	0.00	2	335.00	335.50	-2	19,928	-0.01%
2023/08/28	2	331.24	0	0.00	335.00	2	19,742	0.01%
2023/08/25	5	339.20	5	333.30	334.00	0	19,539	0.00%
2023/08/24	10	343.85	10	341.20	333.00	0	19,248	0.00%
2023/08/23	5	328.41	4	330.88	340.50	1	19,019	0.01%
2023/08/22	14	343.75	15	345.03	341.00	-1	18,776	-0.01%
2023/08/21	6	335.42	7	339.36	335.50	-1	18,741	-0.01%
2023/08/18	12.3	345.68	10	351.15	328.00	2.3	18,462	0.01%
2023/08/17	0.2	358.00	2	359.92	357.00	-1.8	17,899	-0.01%
2023/08/16	0.2	339.00	0	0.00	341.00	0.2	17,419	0.00%
2023/08/15	0	0.00	1	325.00	334.00	-1	17,012	-0.01%
2023/08/11	1.1	289.55	1	293.00	293.50	0.1	16,465	0.00%
2023/08/10	1.1	278.14	0	0.00	280.00	1.1	16,235	0.01%
2023/08/08	1	299.00	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0.1	289.00	0	0.00	307.50	0.1	16,315	0.00%
2023/08/04	0.3	280.02	0	0.00	281.50	0.3	16,299	0.00%
2023/08/02	3	281.00	1	281.00	281.00	2	16,296	0.01%
2023/08/01	0.1	316.00	0	0.00	312.00	0.1	16,305	0.00%
2023/07/31	1	318.00	1	320.00	326.00	0	16,364	0.00%
2023/07/28	2	315.25	0	0.00	319.50	2	16,321	0.01%
2023/07/27	1	310.00	0	0.00	331.00	1	16,358	0.01%
2023/07/26	1	340.00	0	0.00	340.00	1	16,321	0.01%
2023/07/25	0	0.00	2	389.00	377.50	-2	16,440	-0.01%
2023/07/24	10.1	386.37	9	381.33	377.50	1.1	16,601	0.01%
2023/07/21	8	371.50	8	357.19	379.50	0	16,376	0.00%
2023/07/20	6	332.33	6	333.83	345.00	0	15,962	0.00%
2023/07/19	9	338.33	9	333.72	329.00	0	15,782	0.00%
2023/07/18	0	0.00	2	306.50	314.00	-2	15,305	-0.01%
2023/07/17	1	319.50	1	324.50	319.00	0	14,809	0.00%
2023/07/14	0	0.00	3	285.23	295.00	-3	14,264	-0.02%
2023/07/13	5	275.00	7	278.00	268.50	-2	13,808	-0.01%
2023/07/12	7	260.79	4	262.75	260.50	3	13,253	0.02%
2023/07/11	5	263.60	3	259.00	262.00	2	13,097	0.02%
2023/07/10	1	252.00	0	0.00	253.50	1	12,812	0.01%
2023/07/07	0	0.00	5	240.50	244.50	-5	12,591	-0.04%
2023/07/06	6	257.00	6	256.67	253.50	0	12,163	0.00%
2023/07/05	26	256.02	31	258.98	255.50	-5	11,910	-0.04%
2023/07/04	11	239.95	12	239.29	250.50	-1	11,417	-0.01%
2023/07/03	5	228.30	5	219.80	228.00	0	11,054	0.00%
2023/06/30	3	211.00	9	211.06	211.00	-6	10,835	-0.06%
2023/06/29	7	211.21	8	209.63	210.00	-1	10,851	-0.01%
2023/06/27	4	199.38	14	203.07	198.00	-10	11,051	-0.09%
2023/06/26	4	204.00	14	202.39	202.00	-10	11,102	-0.09%
2023/06/20	3	197.00	2	200.00	196.00	1	11,548	0.01%
2023/06/19	2	195.50	4	196.75	196.50	-2	11,706	-0.02%
2023/06/16	2	194.00	7	193.07	193.00	-5	11,603	-0.04%
2023/06/15	1	192.50	0	0.00	190.00	1	11,553	0.01%
2023/06/14	0	0.00	3	188.50	186.00	-3	11,600	-0.03%
2023/06/13	4	188.13	5.1	180.81	187.50	-1.1	11,641	-0.01%
2023/06/12	0	0.00	3	175.67	174.50	-3	11,506	-0.03%
2023/06/09	0	0.00	3	171.33	173.50	-3	11,537	-0.03%
2023/06/08	5	168.10	0	0.00	168.50	5	11,624	0.04%
2023/06/07	2	170.00	2	171.25	172.00	0	11,779	0.00%
2023/06/06	4	170.63	1	170.50	170.50	3	12,282	0.02%
2023/06/05	11	173.00	1	173.50	173.00	10	12,355	0.08%
2023/06/02	7	172.64	3	172.67	172.00	4	12,416	0.03%
2023/06/01	2	170.50	1	170.00	173.00	1	12,476	0.01%
2023/05/30	1	172.00	0	0.00	172.50	1	12,802	0.01%
2023/05/29	0	0.00	1	173.00	173.50	-1	12,820	-0.01%
2023/05/26	16	172.44	0	0.00	168.50	16	12,907	0.12%
2023/05/23	2	172.50	3	171.33	171.00	-1	13,714	-0.01%
2023/05/22	3	169.00	3	169.00	168.50	0	13,833	0.00%
2023/05/19	2	170.00	2	170.00	172.00	0	13,863	0.00%
2023/05/18	5	167.00	0	0.00	167.50	5	13,979	0.04%
2023/05/16	2	163.00	2	162.00	162.00	0	14,134	0.00%
2023/05/12	3	167.00	3	166.00	167.00	0	14,331	0.00%
2023/05/11	2.1	167.95	5	170.40	164.50	-2.9	14,585	-0.02%
2023/05/10	1	169.50	1	168.50	169.50	0	15,086	0.00%
2023/05/08	3	171.00	3	169.50	168.50	0	15,458	0.00%
2023/05/05	1	170.00	9	170.33	170.00	-8	16,178	-0.05%
2023/05/04	2	168.00	3	167.00	169.00	-1	16,439	-0.01%
2023/05/03	6	166.92	3	167.50	166.00	3	16,616	0.02%
2023/05/02	10	166.15	7	167.57	170.00	3	16,586	0.02%
2023/04/28	1	165.00	4	166.25	164.00	-3	16,619	-0.02%
2023/04/27	2	158.50	4	162.00	160.00	-2	16,470	-0.01%
2023/04/26	22	159.68	13	158.58	158.50	9	16,309	0.06%
2023/04/25	3	173.67	1	172.00	171.00	2	15,999	0.01%
2023/04/24	7	179.21	6	177.75	177.00	1	15,830	0.01%
2023/04/21	4	187.25	3	187.33	184.50	1	15,754	0.01%
2023/04/20	2	187.00	3	189.33	191.00	-1	15,770	-0.01%
2023/04/19	5	189.40	2	188.50	188.50	3	15,884	0.02%
2023/04/18	1	192.00	2	195.00	191.50	-1	15,912	-0.01%
2023/04/17	45	194.44	45	192.71	194.50	0	15,967	0.00%
2023/04/13	7	193.36	11	193.18	192.00	-4	16,143	-0.02%
2023/04/12	2	195.50	2	196.50	196.50	0	16,172	0.00%
2023/04/10	3	200.00	2	199.50	199.50	1	16,385	0.01%
2023/04/07	6	201.42	6	201.92	200.00	0	16,361	0.00%
2023/04/06	3	194.83	4	199.00	201.00	-1	16,255	-0.01%
2023/03/31	2	192.50	5	194.40	196.50	-3	16,126	-0.02%
2023/03/30	12	190.33	7	192.57	193.00	5	16,015	0.03%
2023/03/29	50	196.10	46	188.98	189.00	4	15,899	0.03%
2023/03/28	4	196.00	1	195.51	195.50	3	15,737	0.02%
2023/03/27	6	211.42	4	216.38	209.00	2	15,297	0.01%
2023/03/24	8	214.94	14	213.07	215.50	-6	15,057	-0.04%
2023/03/23	4	200.75	1	201.00	198.50	3	14,498	0.02%
2023/03/22	0	0.00	1	199.00	200.50	-1	14,533	-0.01%
2023/03/20	1	192.50	0	0.00	191.00	1	14,384	0.01%
2023/03/17	1	193.50	3	193.67	194.50	-2	14,410	-0.01%
2023/03/16	4	189.00	1	187.00	188.00	3	14,186	0.02%
2023/03/15	0	0.00	1	193.00	190.50	-1	14,175	-0.01%
2023/03/14	1	186.50	1	187.50	187.50	0	14,093	0.00%
2023/03/13	1	183.50	2	187.00	186.50	-1	14,174	-0.01%
2023/03/10	3	187.83	1	190.50	187.00	2	14,176	0.01%
2023/03/09	3	197.00	12	196.58	194.00	-9	14,405	-0.06%
2023/03/08	1	186.00	1	188.50	191.00	0	13,983	0.00%
2023/03/07	3	187.83	0	0.00	187.50	3	13,967	0.02%
2023/03/06	2	190.50	0	0.00	189.50	2	13,998	0.01%
2023/03/03	2	191.75	4	190.88	188.50	-2	14,115	-0.01%
2023/03/02	45	187.00	45	186.00	186.00	0	14,220	0.00%
2023/03/01	1	185.50	2	185.75	186.00	-1	14,266	-0.01%
2023/02/24	2	186.75	0	0.00	185.50	2	14,319	0.01%
2023/02/23	48	184.38	48	190.31	188.50	0	14,153	0.00%
2023/02/22	5	186.00	7	184.57	181.00	-2	14,009	-0.01%
2023/02/21	1	195.50	2	198.25	200.50	-1	13,748	-0.01%
2023/02/20	4	196.75	4	200.38	195.00	0	13,831	0.00%
2023/02/17	4	196.63	1	196.50	196.50	3	14,067	0.02%
2023/02/16	3	194.67	5	195.40	200.50	-2	14,445	-0.01%
2023/02/15	10	192.20	12	192.25	193.00	-2	14,704	-0.01%
2023/02/14	3	194.00	1	196.50	192.00	2	14,749	0.01%
2023/02/13	1	193.50	0	0.00	193.50	1	15,074	0.01%
2023/02/10	0	0.00	1	193.50	193.50	-1	15,370	-0.01%
2023/02/09	7	203.29	6	200.17	198.50	1	15,653	0.01%
2023/02/08	1	201.00	0	0.00	199.00	1	15,573	0.01%
2023/02/06	1	189.00	1	189.00	190.00	0	15,323	0.00%
2023/02/03	10	192.50	10	190.50	194.50	0	15,369	0.00%
2023/02/02	0	0.00	3	182.33	184.00	-3	14,907	-0.02%
2023/02/01	2	178.00	2	175.50	175.50	0	15,396	0.00%
2023/01/31	4	168.88	3	169.00	169.50	1	15,627	0.01%
2023/01/30	4	166.38	5	168.30	168.50	-1	16,331	-0.01%
2023/01/17	1	159.50	1	158.50	160.00	0	17,101	0.00%
2023/01/16	2	158.50	2	160.00	159.50	0	17,567	0.00%
2023/01/13	5	159.30	5	157.80	157.50	0	17,880	0.00%
2023/01/12	4	160.25	2	159.75	160.00	2	18,323	0.01%
2023/01/11	4	158.00	3	159.50	161.00	1	18,752	0.01%
2023/01/10	4	158.13	4	159.50	160.00	0	19,182	0.00%
2023/01/09	4	158.00	4	155.50	158.50	0	19,639	0.00%
2023/01/06	2	149.50	3	150.83	151.00	-1	19,950	-0.01%
2023/01/05	10	149.55	8	149.50	147.00	2	20,375	0.01%
2023/01/04	0	0.00	3	148.33	149.00	-3	20,876	-0.01%
2023/01/03	0	0.00	3	146.33	147.00	-3	21,203	-0.01%
2022/12/30	3	144.83	14	146.57	142.50	-11	21,448	-0.05%
2022/12/29	10	144.20	7	145.36	145.50	3	21,795	0.01%
2022/12/28	17	149.26	6	145.33	145.00	11	22,145	0.05%
2022/12/27	2	152.50	2	154.50	156.50	0	22,266	0.00%
2022/12/26	5	154.70	3	152.50	152.00	2	22,770	0.01%
2022/12/23	2	157.00	2	159.00	159.00	0	23,323	0.00%
2022/12/22	0	0.00	2	159.50	158.00	-2	23,747	-0.01%
2022/12/21	0	0.00	3	159.83	157.50	-3	24,226	-0.01%
2022/12/20	6	161.00	4	160.63	156.00	2	24,661	0.01%
2022/12/19	5	162.60	5	165.40	165.00	0	25,021	0.00%
2022/12/16	1	165.00	0	0.00	165.00	1	25,528	0.00%
2022/12/14	1	174.50	4	174.13	173.00	-3	25,800	-0.01%
2022/12/12	6	165.50	3	163.50	164.00	3	25,943	0.01%
2022/12/08	2	169.25	1	169.00	167.00	1	26,667	0.00%
2022/12/07	15	172.77	13	171.38	170.00	2	26,854	0.01%
2022/12/06	3	178.67	17	177.44	175.50	-14	26,928	-0.05%
2022/12/05	3	178.00	3	179.00	178.00	0	27,113	0.00%
2022/12/02	5	176.70	5	177.70	176.50	0	27,347	0.00%
2022/12/01	11	176.68	11	177.82	175.50	0	27,536	0.00%
2022/11/30	3	169.00	4	167.88	168.50	-1	27,497	0.00%
2022/11/29	1	166.00	1	165.50	165.50	0	27,732	0.00%
2022/11/25	2	169.75	2	170.75	167.50	0	28,344	0.00%
2022/11/24	8	170.38	9	169.94	172.00	-1	28,350	0.00%
2022/11/23	1	168.00	0	0.00	163.50	1	28,343	0.00%
2022/11/22	1	162.50	2	162.25	166.50	-1	28,707	0.00%
2022/11/21	7	166.07	7	165.86	164.00	0	29,182	0.00%
2022/11/18	2	167.50	0	0.00	166.00	2	29,702	0.01%
2022/11/17	7	170.00	11	166.73	170.50	-4	29,817	-0.01%
2022/11/16	1	167.00	4	166.25	167.00	-3	30,017	-0.01%
2022/11/15	7	166.14	7	164.93	167.00	0	30,214	0.00%
2022/11/14	3	161.50	3	158.00	163.50	0	30,634	0.00%
2022/11/11	0	0.00	3	161.33	156.50	-3	31,097	-0.01%
2022/11/10	10	150.70	10	150.00	150.50	0	30,971	0.00%
2022/11/09	9	150.39	8	150.94	150.50	1	31,293	0.00%
2022/11/08	7	150.21	12	150.54	147.00	-5	31,812	-0.02%
2022/11/07	10	146.45	21	151.24	149.00	-11	32,171	-0.03%
2022/11/04	7	142.71	0	0.00	142.50	7	31,967	0.02%
2022/11/03	0	0.00	1	145.00	144.00	-1	31,985	0.00%
2022/11/02	2	146.25	0	0.00	145.50	2	32,066	0.01%
2022/11/01	5	144.60	6	145.00	146.50	-1	32,164	0.00%
2022/10/31	1	143.00	1	142.00	142.00	0	32,256	0.00%
2022/10/28	3	139.00	10	142.50	139.50	-7	32,356	-0.02%
2022/10/27	1	137.50	2	137.00	138.00	-1	31,865	0.00%
2022/10/26	17	136.00	5	133.80	133.50	12	31,835	0.04%
2022/10/25	8	133.56	6	134.42	139.50	2	31,506	0.01%
2022/10/24	15	129.50	39	132.19	134.50	-24	31,060	-0.08%
2022/10/21	49	124.21	46	122.65	122.50	3	31,495	0.01%
2022/10/20	9	122.28	5	125.40	127.00	4	32,320	0.01%
2022/10/19	17	128.47	10	128.60	125.00	7	32,200	0.02%
2022/10/18	2	129.50	0	0.00	130.50	2	32,249	0.01%
2022/10/17	8	128.38	6	129.33	131.50	2	32,783	0.01%
2022/10/14	7	123.86	17	126.29	130.00	-10	33,031	-0.03%
2022/10/13	4	122.25	3	122.33	118.50	1	33,153	0.00%
2022/10/12	24	122.77	23	122.83	122.00	1	33,056	0.00%
2022/10/11	12	126.83	8	128.44	127.00	4	33,018	0.01%
2022/10/07	27	137.70	16	137.69	136.50	11	32,849	0.03%
2022/10/06	25	137.20	41	137.83	140.00	-16	32,872	-0.05%
2022/10/05	26	136.94	26	137.96	133.50	0	32,704	0.00%
2022/10/04	14	138.96	7	137.07	137.50	7	32,381	0.02%
2022/10/03	45	135.70	39	134.82	135.50	6	32,180	0.02%
2022/09/30	43	127.30	42	130.93	134.00	1	32,572	0.00%
2022/09/29	24	128.94	71	131.07	127.00	-47	32,663	-0.14%
2022/09/28	25	131.84	32	128.64	127.50	-7	32,739	-0.02%
2022/09/27	19	134.95	8	133.44	134.50	11	32,704	0.03%
2022/09/26	20	139.33	11	136.68	136.00	9	32,637	0.03%
2022/09/23	36	150.74	10	148.10	145.50	26	32,650	0.08%
2022/09/22	11	149.50	15	153.07	156.00	-4	32,479	-0.01%
2022/09/21	5	152.10	2	153.00	152.50	3	32,515	0.01%
2022/09/20	3	151.83	11	153.27	152.00	-8	32,776	-0.02%
2022/09/19	23	154.35	13	153.23	152.50	10	32,932	0.03%
2022/09/16	12	157.17	8	155.38	153.50	4	33,125	0.01%
2022/09/15	11	166.77	5	164.60	161.00	6	33,151	0.02%
2022/09/14	5	169.00	3	169.67	169.50	2	33,183	0.01%
2022/09/13	6	175.42	5	176.00	176.00	1	33,222	0.00%
2022/09/12	12	177.83	8	173.75	173.00	4	33,278	0.01%
2022/09/08	9	174.50	5	175.60	175.50	4	33,482	0.01%
2022/09/07	4	176.00	4	175.50	176.00	0	33,488	0.00%
2022/09/06	9	178.67	8	175.19	175.50	1	33,699	0.00%
2022/09/05	5	184.60	9	184.44	179.50	-4	33,603	-0.01%
2022/09/02	0	0.00	1	188.00	188.00	-1	33,488	0.00%
2022/09/01	3	185.67	3	182.00	181.00	0	33,293	0.00%
2022/08/31	6	188.17	0	0.00	187.00	6	33,223	0.02%
2022/08/30	12	189.04	7	189.36	188.50	5	33,343	0.01%
2022/08/29	8	182.06	3	189.00	190.00	5	33,178	0.02%
2022/08/26	6	197.58	6	196.25	191.00	0	33,079	0.00%
2022/08/25	0	0.00	8	194.06	195.00	-8	32,887	-0.02%
2022/08/24	4	188.75	1	189.00	186.00	3	32,679	0.01%
2022/08/23	3	184.33	3	186.67	190.50	0	32,474	0.00%
2022/08/22	17	189.97	13	189.96	186.00	4	32,316	0.01%
2022/08/19	8	193.06	7	192.71	189.50	1	32,358	0.00%
2022/08/18	11	177.77	23	178.98	189.00	-12	31,931	-0.04%
2022/08/17	7	177.29	7	176.71	175.50	0	31,262	0.00%
2022/08/16	12	176.92	13	176.73	175.50	-1	31,269	0.00%
2022/08/15	12	176.58	10	175.90	178.00	2	31,286	0.01%
2022/08/12	52	167.02	56	160.27	170.50	-4	30,694	-0.01%
2022/08/11	30	155.00	33	155.55	155.00	-3	30,349	-0.01%
2022/08/10	4	150.25	10	149.50	149.00	-6	30,681	-0.02%
2022/08/09	13	154.65	0	0.00	154.50	13	30,843	0.04%
2022/08/08	26	155.50	25	157.00	154.50	1	31,057	0.00%
2022/08/05	2	158.00	2	154.25	159.50	0	31,147	0.00%
2022/08/04	23	146.09	22	147.27	149.00	1	31,240	0.00%
2022/08/03	5	150.60	4	150.00	148.50	1	31,290	0.00%
2022/08/02	24	150.98	24	149.27	151.50	0	31,482	0.00%
2022/08/01	28	154.05	25	155.14	153.00	3	31,442	0.01%
2022/07/29	26	156.46	25	158.50	156.00	1	31,376	0.00%
2022/07/28	33	159.64	33	162.95	155.50	0	31,475	0.00%
2022/07/27	20	165.25	11	165.36	163.00	9	30,798	0.03%
2022/07/26	1	180.00	1	180.50	177.50	0	29,889	0.00%
2022/07/25	2	177.75	2	179.25	181.50	0	29,826	0.00%
2022/07/22	5	181.80	5	183.30	180.50	0	29,766	0.00%
2022/07/21	4	170.75	3	167.50	179.00	1	29,265	0.00%
2022/07/20	9	162.89	20	160.15	163.00	-11	28,744	-0.04%
2022/07/19	6	155.75	3	155.67	154.00	3	28,522	0.01%
2022/07/18	25	160.58	19	161.13	158.00	6	28,377	0.02%
2022/07/15	16	152.56	15	152.50	152.50	1	28,062	0.00%
2022/07/14	2	144.50	7	149.79	150.00	-5	28,107	-0.02%
2022/07/13	4	155.13	1	149.00	146.50	3	27,985	0.01%
2022/07/12	3	159.50	3	152.00	150.00	0	28,075	0.00%
2022/07/11	4	167.13	4	163.25	162.00	0	28,455	0.00%
2022/07/08	8	171.19	8	166.50	165.00	0	28,630	0.00%
2022/07/07	6	162.42	6	169.00	174.00	0	28,007	0.00%
2022/07/06	7	167.43	5	161.10	160.50	2	27,834	0.01%
2022/07/05	2	173.50	2	172.50	174.00	0	27,750	0.00%
2022/07/04	24	170.52	24	172.04	172.50	0	27,851	0.00%
2022/07/01	7	178.29	7	174.29	172.00	0	27,944	0.00%
2022/06/30	4	187.38	1	191.00	191.00	3	27,826	0.01%
2022/06/29	3	192.83	6	194.50	194.50	-3	27,816	-0.01%
2022/06/28	1	192.00	0	0.00	190.00	1	27,790	0.00%
2022/06/27	27	198.19	28	196.66	198.00	-1	28,067	0.00%
2022/06/24	22	187.73	22	187.05	187.50	0	28,540	0.00%
2022/06/23	4	188.88	4	184.00	190.00	0	28,676	0.00%
2022/06/22	5	203.50	3	192.33	186.50	2	28,328	0.01%
2022/06/21	4	201.63	5	204.70	207.00	-1	28,133	0.00%
2022/06/20	22	210.73	27	202.15	201.50	-5	28,206	-0.02%
2022/06/17	13	210.35	12	207.54	209.00	1	28,277	0.00%
2022/06/16	5	231.50	2	225.50	214.50	3	28,039	0.01%
2022/06/15	26	229.27	29	227.02	228.50	-3	28,074	-0.01%
2022/06/14	29	221.22	29	224.74	225.50	0	28,220	0.00%
2022/06/13	5	222.10	5	224.40	226.00	0	28,523	0.00%
2022/06/10	7	218.21	7	222.21	225.50	0	29,039	0.00%
2022/06/09	7	223.64	5	223.00	224.00	2	29,291	0.01%
2022/06/08	7	229.57	4	224.50	222.50	3	29,488	0.01%
2022/06/07	25	228.00	25	227.96	228.50	0	30,017	0.00%
2022/06/06	20	227.50	20	231.00	231.50	0	30,785	0.00%
2022/06/02	31	231.00	30	232.90	226.00	1	31,348	0.00%
2022/06/01	28	239.52	27	238.59	238.00	1	31,717	0.00%
2022/05/31	28	239.50	28	238.88	240.50	0	31,931	0.00%
2022/05/30	16	236.72	17	239.03	242.00	-1	32,963	0.00%
2022/05/27	30	238.88	29	238.02	231.00	1	33,710	0.00%
2022/05/26	2	254.00	2	238.50	238.50	0	34,303	0.00%
2022/05/25	4	250.63	3	254.00	255.00	1	34,805	0.00%
2022/05/24	7	256.14	7	252.36	250.00	0	35,532	0.00%
2022/05/23	7	271.50	7	266.43	257.50	0	36,322	0.00%
2022/05/20	5	269.20	5	270.60	269.50	0	36,532	0.00%
2022/05/19	9	260.78	9	264.44	269.50	0	36,484	0.00%
2022/05/18	4	263.63	8	265.50	268.00	-4	36,532	-0.01%
2022/05/17	9	253.61	6	254.17	255.00	3	36,520	0.01%
2022/05/16	8	260.31	6	252.17	252.50	2	37,163	0.01%
2022/05/13	10	261.40	12	261.67	257.00	-2	37,394	-0.01%
2022/05/12	9	256.44	9	255.61	254.50	0	37,471	0.00%
2022/05/11	6	251.58	6	254.83	257.50	0	37,788	0.00%
2022/05/10	12	242.63	11	248.18	255.00	1	37,985	0.00%
2022/05/09	8	255.75	7	250.21	246.50	1	38,497	0.00%
2022/05/06	1	274.50	0	0.00	272.00	1	38,829	0.00%
2022/05/05	4	280.25	5	278.40	286.00	-1	38,763	0.00%
2022/05/04	5	264.20	3	263.50	262.50	2	38,558	0.01%
2022/05/03	2	266.00	3	265.00	264.50	-1	38,787	0.00%
2022/04/29	2	263.00	1	264.00	260.50	1	38,955	0.00%
2022/04/28	4	253.13	4	258.75	260.00	0	38,880	0.00%
2022/04/27	3	243.00	3	246.00	252.50	0	38,898	0.00%
2022/04/20	1	271.50	1	272.50	276.50	0	39,824	0.00%
2022/04/19	2	275.25	2	270.50	268.50	0	39,943	0.00%
2022/04/14	9	284.44	9	282.44	281.50	0	40,341	0.00%
2022/04/13	5	285.60	4	287.00	289.50	1	40,256	0.00%
2022/04/11	3	289.50	4	289.50	281.00	-1	39,911	0.00%
2022/04/08	4	297.38	3	303.33	301.50	1	39,727	0.00%
2022/04/07	6	311.67	2	297.00	296.00	4	39,457	0.01%
2022/04/06	2	312.75	2	317.00	317.00	0	39,182	0.00%
2022/04/01	1	305.50	1	308.00	312.00	0	39,128	0.00%
2022/03/30	4	324.75	4	320.75	312.50	0	39,541	0.00%
2022/03/29	6	316.00	6	319.08	322.50	0	39,675	0.00%
2022/03/28	3	300.00	4	303.25	311.00	-1	40,065	0.00%
2022/03/25	3	294.00	15	292.03	296.00	-12	40,418	-0.03%
2022/03/24	15	286.53	4	288.50	287.50	11	40,965	0.03%
2022/03/23	3	291.17	3	287.17	284.00	0	42,365	0.00%
2022/03/22	3	282.33	4	285.25	282.00	-1	42,972	0.00%
2022/03/21	4	279.00	2	279.00	274.50	2	43,100	0.00%
2022/03/18	19	272.63	18	271.89	273.00	1	43,130	0.00%
2022/03/17	53	274.98	53	274.34	275.00	0	42,942	0.00%
2022/03/16	49	260.65	49	258.14	255.00	0	42,428	0.00%
2022/03/15	18	277.83	19	269.79	260.50	-1	42,269	0.00%
2022/03/14	3	289.33	2	292.50	286.00	1	42,126	0.00%
2022/03/11	7	281.86	7	282.07	287.00	0	41,766	0.00%
2022/03/10	7	278.93	7	282.29	281.00	0	41,630	0.00%
2022/03/09	2	290.50	3	295.00	275.00	-1	41,146	0.00%
2022/03/08	14	293.32	12	280.13	273.50	2	40,380	0.00%
2022/03/07	12	284.29	12	283.21	287.50	0	39,594	0.00%
2022/03/04	11	299.36	10	296.00	288.00	1	39,069	0.00%
2022/03/03	10	314.55	11	319.77	312.00	-1	38,732	0.00%
2022/03/02	9	296.67	9	303.50	307.00	0	37,914	0.00%
2022/03/01	3	282.83	3	286.33	299.50	0	37,091	0.00%
2022/02/25	0	0.00	3	270.00	272.50	-3	36,252	-0.01%
2022/02/24	4	247.50	3	247.83	248.00	1	35,583	0.00%
2022/02/23	1	248.00	19	248.79	245.00	-18	34,753	-0.05%
2022/02/22	19	238.21	2	237.25	233.50	17	33,923	0.05%
2022/02/21	5	234.50	4	235.75	239.00	1	33,503	0.00%
2022/02/18	2	238.50	2	236.00	238.50	0	33,774	0.00%
2022/02/17	6	241.75	10	236.20	233.00	-4	33,898	-0.01%
2022/02/16	5	246.30	4	250.38	243.00	1	33,682	0.00%
2022/02/15	1	237.50	1	234.00	232.00	0	33,336	0.00%
2022/02/14	3	235.67	2	231.00	231.00	1	33,092	0.00%
2022/02/11	13	236.00	3	244.67	244.00	10	33,159	0.03%
2022/02/10	3	241.33	14	237.43	234.00	-11	32,875	-0.03%
2022/02/09	10	236.50	0	0.00	236.50	10	32,706	0.03%
2022/02/08	2	213.00	12	218.83	224.00	-10	32,424	-0.03%
2022/02/07	2	199.75	2	201.75	209.50	0	32,386	0.00%
2022/01/26	3	205.17	3	205.67	199.50	0	32,810	0.00%
2022/01/25	2	210.00	2	213.50	205.50	0	33,233	0.00%
2022/01/24	4	214.50	4	213.50	213.50	0	33,695	0.00%
2022/01/21	2	215.00	3	215.67	216.00	-1	34,692	0.00%
2022/01/20	3	215.50	2	217.00	219.00	1	35,430	0.00%
2022/01/19	4	212.00	6	213.42	215.00	-2	36,018	-0.01%
2022/01/18	6	214.67	4	215.38	209.00	2	36,701	0.01%
2022/01/17	6	211.17	6	214.17	214.50	0	37,392	0.00%
2022/01/14	5	200.30	5	203.60	213.00	0	37,851	0.00%
2022/01/13	4	194.50	4	198.00	200.50	0	38,128	0.00%
2022/01/12	3	199.50	3	200.33	200.50	0	38,678	0.00%
2022/01/11	1	206.00	1	199.50	199.00	0	39,898	0.00%
2022/01/10	2	203.50	2	209.00	207.00	0	40,656	0.00%
2022/01/05	1	219.50	1	222.00	218.50	0	42,783	0.00%
2022/01/04	2	227.50	1	223.50	221.00	1	44,346	0.00%
2021/12/30	1	238.50	1	238.00	239.00	0	44,982	0.00%
2021/12/29	5	240.60	4	238.00	238.00	1	44,942	0.00%
2021/12/28	1	239.00	1	242.00	245.50	0	45,334	0.00%
2021/12/27	2	245.25	1	254.00	238.50	1	45,452	0.00%
2021/12/24	0	0.00	1	248.00	249.00	-1	45,182	0.00%
2021/12/22	3	242.83	1	242.00	243.00	2	44,945	0.00%
2021/12/21	0	0.00	1.2	231.83	238.50	-1.2	44,416	0.00%
2021/12/20	1.2	227.42	0	0.00	217.00	1.2	43,896	0.00%
2021/12/17	2	222.00	2	224.50	225.50	0	43,928	0.00%
2021/12/16	1	204.00	1	208.50	217.50	0	42,868	0.00%
2021/12/15	2	189.50	6	195.33	198.00	-4	42,239	-0.01%
2021/12/14	14	191.18	10	189.50	180.00	4	42,330	0.01%
2021/12/08	0	0.00	9	185.44	194.50	-9	44,790	-0.02%
2021/12/07	1	176.50	2	176.50	177.00	-1	44,992	0.00%
2021/12/06	6	180.08	0	0.00	178.50	6	45,320	0.01%
2021/12/03	5	189.60	8	191.63	190.00	-3	45,555	-0.01%
2021/12/02	10	185.60	7	184.00	184.50	3	45,714	0.01%
2021/12/01	5	181.80	5	186.60	187.00	0	45,984	0.00%
2021/11/30	5	186.80	5	187.10	186.00	0	46,512	0.00%
2021/11/29	3	177.33	3	182.33	183.00	0	47,677	0.00%
2021/11/26	2	178.50	2	180.50	182.00	0	48,042	0.00%
2021/11/25	0	0.00	1	179.50	176.50	-1	47,917	0.00%
2021/11/24	2	179.50	2	179.50	179.00	0	47,883	0.00%
2021/11/23	1	181.00	1	182.00	184.50	0	48,613	0.00%
2021/11/22	0	0.00	1	191.50	190.00	-1	48,686	0.00%
2021/11/19	3	194.00	1	190.50	190.50	2	48,565	0.00%
2021/11/18	3	197.17	3	198.17	196.00	0	48,409	0.00%
2021/11/17	0	0.00	2	202.00	206.00	-2	48,307	0.00%
2021/11/16	8	199.25	8	197.63	193.50	0	47,897	0.00%
2021/11/15	1	195.50	2	197.00	198.50	-1	47,378	0.00%
2021/11/12	5	200.10	4	189.02	189.00	1	47,110	0.00%
2021/11/11	3	189.17	1	191.00	191.00	2	46,520	0.00%
2021/11/10	1	188.48	3	187.33	194.00	-2	46,153	0.00%
2021/11/09	1	181.02	1	184.00	181.00	0	45,662	0.00%
2021/11/05	1	195.50	5	195.70	197.00	-4	44,724	-0.01%
2021/11/03	9	196.06	1	202.99	193.50	8	43,471	0.02%
2021/11/02	0	207.50	0	213.00	205.50	0	43,072	0.00%
2021/11/01	2	212.02	2.1	209.37	210.00	0	42,405	0.00%
2021/10/29	1	210.99	0	208.50	201.00	1	41,622	0.00%
2021/10/28	1	185.10	6	185.08	196.50	-5	40,311	-0.01%
2021/10/27	5	178.49	0.1	174.00	179.00	5	39,421	0.01%
2021/10/26	3	175.83	2	177.50	163.00	1	38,611	0.00%
2021/10/25	1	169.00	5	171.10	176.00	-4	37,727	-0.01%
2021/10/21	2	152.00	2	156.00	151.50	0	35,522	0.00%
2021/10/20	0	0.00	11	152.59	153.50	-11	34,614	-0.03%
2021/10/19	11	148.50	8	146.38	147.50	3	33,683	0.01%
2021/10/18	9	141.89	7	144.36	141.00	2	32,110	0.01%
2021/10/15	17	137.44	13	134.50	143.00	4	31,001	0.01%
2021/10/14	2	129.00	2	136.50	130.00	0	29,551	0.00%
2021/10/13	10	135.70	5	136.90	131.50	5	28,779	0.02%
2021/10/12	9	132.61	14	133.86	133.00	-5	27,418	-0.02%
2021/10/08	13	121.58	20	128.98	130.00	-7	25,623	-0.03%
2021/10/07	2	117.50	23	115.24	118.50	-21	25,160	-0.08%
2021/10/06	12	109.58	2	109.00	108.00	10	25,003	0.04%
2021/10/05	2	104.75	1	112.00	112.00	1	25,354	0.00%
2021/10/04	0	0.00	1	112.00	109.00	-1	25,273	0.00%
2021/10/01	11	110.36	0	0.00	107.50	11	25,585	0.04%
2021/09/30	2	115.00	2	115.00	115.00	0	25,583	0.00%
2021/09/29	13	116.50	5	114.00	115.00	8	25,693	0.03%
2021/09/27	0	0.00	1	120.50	114.50	-1	24,602	0.00%
2021/09/24	6	118.92	4	118.00	118.00	2	24,250	0.01%
2021/09/23	1	110.00	2	112.00	115.50	-1	23,388	0.00%
2021/09/22	1	107.00	0	0.00	106.00	1	23,034	0.00%
2021/09/17	2	112.00	2	114.50	114.00	0	22,693	0.00%
2021/09/16	7	116.14	4	116.00	112.50	3	22,132	0.01%
2021/09/15	3	111.17	3	112.17	111.50	0	21,085	0.00%
2021/09/14	1	112.00	5	111.60	115.00	-4	20,608	-0.02%
2021/09/13	4	111.88	2	110.50	109.00	2	19,661	0.01%
2021/09/10	1	101.50	4	106.63	110.50	-3	18,802	-0.02%
2021/09/09	0	0.00	1	101.00	100.50	-1	18,216	-0.01%
2021/09/08	1	95.00	1	95.50	93.40	0	17,894	0.00%
2021/09/07	6	102.95	1	109.00	98.30	5	17,543	0.03%
2021/09/06	20	109.00	44	110.73	109.00	-24	17,535	-0.14%
2021/09/03	3	111.00	2	112.50	110.00	1	17,809	0.01%
2021/09/02	2	108.50	2	112.75	109.00	0	17,265	0.00%
2021/09/01	2	106.75	13	105.85	109.00	-11	15,914	-0.07%
2021/08/31	4	99.20	0	0.00	99.20	4	15,298	0.03%
2021/08/30	4	103.75	0	0.00	103.00	4	15,046	0.03%
2021/08/27	4	106.88	39	107.06	103.50	-35	15,000	-0.23%
2021/08/26	0	0.00	13	104.00	104.00	-13	14,197	-0.09%
2021/08/24	4	95.98	0	0.00	94.30	4	14,283	0.03%
2021/08/23	9	94.32	3	95.00	94.40	6	14,264	0.04%
2021/08/20	0	0.00	2	92.50	90.90	-2	14,185	-0.01%
2021/08/18	2	90.00	0	0.00	89.80	2	14,353	0.01%
2021/08/17	3	90.60	0	0.00	86.70	3	14,560	0.02%
2021/08/12	3	95.83	0	0.00	95.40	3	14,571	0.02%
2021/08/10	0	0.00	15	96.89	97.30	-15	14,664	-0.10%
2021/08/09	30	98.91	5	98.80	98.80	25	14,657	0.17%
2021/08/06	6	98.85	13	100.29	99.30	-7	14,668	-0.05%
2021/08/05	2	106.75	0	0.00	106.00	2	14,479	0.01%
2021/07/30	0	0.00	1	111.00	112.50	-1	14,891	-0.01%
2021/07/29	11	106.18	0	0.00	108.00	11	14,903	0.07%
2021/07/26	0	0.00	9	121.67	121.50	-9	16,255	-0.06%
2021/07/23	7	115.29	0	0.00	112.50	7	17,371	0.04%
2021/07/22	0	0.00	2	116.00	118.50	-2	18,178	-0.01%
2021/07/21	3	109.33	0	0.00	110.00	3	18,336	0.02%
2021/07/15	1	109.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	0	0.00	1	113.00	114.00	-1	18,999	-0.01%
2021/07/13	2	116.00	1	114.00	111.00	1	18,915	0.01%
2021/07/12	6	108.75	6	115.50	110.50	0	18,689	0.00%
2021/07/09	2	101.25	2	102.50	106.50	0	18,206	0.00%
2021/07/08	3	93.90	3	96.07	97.10	0	18,020	0.00%
2021/07/07	1	86.50	1	89.00	91.80	0	17,495	0.00%
2021/07/06	10	82.11	1	82.20	83.50	9	17,327	0.05%
2021/07/05	10	79.36	12.2	79.49	85.40	-2.2	17,067	-0.01%
2021/07/02	1	77.00	0	0.00	77.70	1	16,992	0.01%
2021/06/30	1	76.90	1	76.50	76.10	0	17,153	0.00%
2021/06/29	19	76.97	18	77.51	75.50	1	17,130	0.01%
2021/06/28	10	75.60	2	76.30	76.30	8	16,934	0.05%
2021/06/24	0	0.00	2	78.00	76.70	-2	16,852	-0.01%
2021/06/23	30	75.80	31	76.85	76.70	-1	16,816	-0.01%
2021/06/17	1	75.60	1	77.30	77.60	0	16,286	0.00%
2021/06/16	2	76.00	1	76.40	75.10	1	16,105	0.01%
2021/06/15	6	77.62	1	78.10	78.10	5	15,932	0.03%
2021/06/11	1	73.00	15	78.01	78.10	-14	15,368	-0.09%
2021/06/09	0	0.00	0.6	71.60	69.80	-0.6	14,417	0.00%
2021/06/07	0	0.00	4	70.10	71.10	-4	14,221	-0.03%
2021/06/04	5	71.70	11	70.24	69.10	-6	14,091	-0.04%
2021/06/03	0	0.00	5	70.80	70.80	-5	13,914	-0.04%
2021/06/02	0	0.00	1	69.90	69.00	-1	13,719	-0.01%
2021/06/01	15	70.15	0	0.00	69.40	15	13,598	0.11%
2021/05/31	0	0.00	4	68.83	68.40	-4	13,283	-0.03%
2021/05/28	5	67.80	1	68.20	67.50	4	13,129	0.03%
2021/05/27	1	66.00	0	0.00	65.60	1	13,009	0.01%
2021/05/26	6	67.63	1	67.10	66.30	5	12,918	0.04%
2021/05/25	1	66.70	15	67.12	67.50	-14	12,631	-0.11%
2021/05/24	0	0.00	3	59.87	61.40	-3	12,312	-0.02%
2021/05/14	2	58.55	0	0.00	57.60	2	11,963	0.02%
2021/05/13	6	60.60	2	60.65	59.50	4	11,838	0.03%
2021/05/12	29	58.36	53	59.27	59.40	-24	11,728	-0.20%
2021/05/11	13	64.48	21	63.65	63.30	-8	11,444	-0.07%
2021/05/10	10	66.20	10	66.60	66.90	0	11,262	0.00%
2021/05/07	12	68.36	10	68.50	68.00	2	11,214	0.02%
2021/05/06	32	66.70	33	66.96	67.00	-1	11,047	-0.01%
2021/05/05	29	70.29	0	0.00	66.50	29	10,896	0.27%
2021/05/04	10	74.10	12	69.50	73.80	-2	10,606	-0.02%
2021/05/03	1	71.00	0	0.00	69.80	1	10,416	0.01%
2021/04/29	17	70.85	4	73.85	74.50	13	10,415	0.12%
2021/04/28	5	66.30	7	67.30	67.80	-2	9,319	-0.02%
2021/04/27	2	61.70	2	61.55	61.70	0	8,510	0.00%
2021/04/26	2	61.90	1	60.10	62.60	1	8,303	0.01%
2021/04/23	2	57.95	2	57.40	58.80	0	7,967	0.00%
2021/04/22	3	57.83	81	57.00	56.50	-78	8,021	-0.97%
2021/04/19	7	59.26	8	59.28	59.00	-1	7,977	-0.01%
2021/04/16	4	58.20	4	59.50	59.50	0	7,882	0.00%
2021/04/15	0	0.00	2	58.15	59.30	-2	7,719	-0.03%
2021/04/14	3	55.70	1	55.40	56.40	2	7,561	0.03%
2021/04/13	34	58.21	9	56.61	57.90	25	7,244	0.35%
2021/04/09	2	57.70	0	0.00	57.50	2	6,837	0.03%
2021/04/08	1	56.70	1	56.50	57.20	0	6,536	0.00%
2021/04/07	2	54.70	4	56.00	57.40	-2	6,373	-0.03%
2021/04/01	25	52.88	0	0.00	53.00	25	6,271	0.40%
2021/03/31	30	52.37	2.6	52.67	52.10	27.4	6,248	0.44%
2021/03/24	5	50.78	0	0.00	50.70	5	6,395	0.08%
2021/03/17	10	52.45	12	51.81	51.90	-2	6,711	-0.03%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/19	0	0.00	8	55.09	55.90	-8	8,006	-0.10%
2021/02/17	3	52.60	0	0.00	53.20	3	7,932	0.04%
2021/01/28	0	0.00	2	53.80	53.40	-2	7,537	-0.03%
2021/01/27	2	52.70	0	0.00	52.50	2	7,391	0.03%
2021/01/25	3	54.20	1	56.40	54.10	2	7,011	0.03%
2021/01/22	1	55.40	1	57.70	57.90	0	6,417	0.00%
2021/01/12	0	0.00	5	51.00	52.00	-5	5,405	-0.09%
2021/01/08	0	0.00	4	49.60	48.75	-4	5,169	-0.08%
2021/01/07	0	0.00	2	49.35	49.75	-2	5,113	-0.04%
2021/01/06	0	0.00	4	49.00	49.30	-4	5,073	-0.08%
2021/01/05	1	51.10	0	0.00	51.50	1	4,950	0.02%
2021/01/04	2	49.95	0	0.00	52.20	2	4,891	0.04%
2020/12/31	2	50.90	0	0.00	50.90	2	4,803	0.04%
2020/12/30	2	52.20	5	51.50	51.50	-3	4,777	-0.06%
2020/12/29	3	52.50	0	0.00	51.90	3	4,740	0.06%
2020/12/23	0	0.00	1	51.20	51.20	-1	4,403	-0.02%
2020/12/22	1	51.50	0	0.00	49.65	1	4,331	0.02%
2020/12/10	0	0.00	10	50.50	50.70	-10	3,835	-0.26%
2020/12/08	10	53.20	1	53.00	52.70	9	3,599	0.25%
2020/12/07	6	55.38	5	54.30	55.40	1	3,438	0.03%
2020/12/04	12	53.37	0	0.00	53.40	12	2,870	0.42%
2020/11/23	0	0.00	1	47.00	47.65	-1	2,171	-0.05%
2020/10/19	0	0.00	1	44.05	44.15	-1	2,701	-0.04%
2020/10/07	1	44.65	0	0.00	44.95	1	3,109	0.03%
2020/09/22	0	44.00	0	0.00	44.30	0	5,186	0.00%
2020/09/03	4	44.95	4	44.40	44.40	0	6,680	0.00%
2020/08/18	1	46.30	0	0.00	46.30	1	6,847	0.01%
2020/07/24	10	54.90	10	54.60	52.10	0	6,354	0.00%
2020/07/22	0	0.00	2	52.50	52.50	-2	6,034	-0.03%
2020/07/21	1	52.00	0	0.00	53.00	1	6,100	0.02%
2020/07/20	1	50.70	0	0.00	50.80	1	6,105	0.02%
2020/07/17	1	49.70	4	50.03	48.95	-3	6,066	-0.05%
2020/07/15	1	50.10	0	0.00	50.10	1	6,025	0.02%
2020/07/14	1	51.20	1	51.20	51.00	0	6,004	0.00%
2020/07/09	3	54.30	130	54.02	52.60	-127	5,837	-2.18%	大賣/鉅額交易
2020/07/08	2	52.35	18	52.31	54.00	-16	5,663	-0.28%
2020/07/07	1	52.00	4	52.05	51.50	-3	5,429	-0.06%
2020/07/06	4	54.40	39	54.67	54.00	-35	5,261	-0.67%
2020/07/03	243	53.94	66	53.97	52.80	177	5,033	3.52%	大買/鉅額交易
2020/06/30	3	47.30	0	0.00	46.40	3	4,065	0.07%
2020/06/23	0	0.00	10	43.40	43.35	-10	3,083	-0.32%
2020/06/22	10	42.87	0	0.00	42.70	10	2,987	0.33%
2020/06/15	0	0.00	9	41.50	41.45	-9	2,862	-0.31%
2020/06/12	8	41.55	0	0.00	41.65	8	2,889	0.28%
2020/05/29	5	43.35	0	0.00	43.60	5	2,905	0.17%
2020/05/28	1	44.80	0	0.00	43.35	1	2,887	0.03%
2020/05/27	0	0.00	10	44.30	43.85	-10	2,902	-0.34%
2020/05/21	0	0.00	5	44.13	43.95	-5	2,875	-0.17%
2020/05/14	1	43.00	0	0.00	42.10	1	2,851	0.04%
2020/05/07	4	43.55	0	0.00	43.55	4	2,940	0.14%
2020/04/30	10	43.30	0	0.00	43.35	10	3,014	0.33%
2020/03/16	0	0.00	1	33.15	32.70	-1	3,763	-0.03%
2020/03/02	0	0.00	3	42.48	45.00	-3	3,613	-0.08%
2020/02/13	3	49.80	0	0.00	50.00	3	3,453	0.09%
2020/01/17	23	58.84	0	0.00	58.80	23	3,640	0.63%
2019/11/01	0	0.00	1	57.70	57.40	-1	5,587	-0.02%
2019/10/29	1	60.00	0	0.00	60.00	1	5,586	0.02%
2019/10/25	0	0.00	7	58.30	58.50	-7	5,523	-0.13%
2019/10/24	7	59.10	0	0.00	59.00	7	5,619	0.12%
2019/10/04	1	59.20	3	58.47	58.20	-2	6,210	-0.03%
2019/10/03	2	57.25	0	0.00	57.50	2	6,118	0.03%
2019/10/01	0	0.00	1	58.20	58.30	-1	6,158	-0.02%
2019/09/20	2	62.95	3	63.00	60.80	-1	6,224	-0.02%
2019/08/29	0	0.00	28	57.00	57.00	-28	5,340	-0.52%
2019/08/21	0	0.00	2	57.90	57.20	-2	5,041	-0.04%
2019/08/20	18	58.88	8	59.06	58.10	10	4,947	0.20%
2019/08/19	0	0.00	10	54.70	56.10	-10	4,697	-0.21%
2019/08/16	32	54.64	2	56.10	54.10	30	4,616	0.65%
2019/08/06	10	54.90	10	54.90	55.00	0	4,193	0.00%
2019/08/01	0	0.00	2	61.80	61.30	-2	4,025	-0.05%
2019/07/31	12	61.11	10	61.60	62.90	2	3,997	0.05%
2019/07/30	2	63.70	2	60.40	60.40	0	3,974	0.00%
2019/07/29	11	63.15	11	62.95	63.40	0	3,861	0.00%
2019/07/26	1	62.30	20	62.56	63.50	-19	3,813	-0.50%
2019/07/25	42	62.14	23	63.12	61.50	19	3,734	0.51%
2019/07/15	10	56.00	10	56.70	55.90	0	3,586	0.00%
2019/07/12	1	56.80	36	56.31	56.40	-35	3,660	-0.96%
2019/07/10	35	54.33	0	0.00	55.30	35	3,519	0.99%
2019/07/09	0	0.00	51	53.49	54.00	-51	3,451	-1.48%
2019/07/05	1	53.80	0	0.00	54.50	1	3,418	0.03%
2019/07/02	0	0.00	2	51.80	52.00	-2	3,268	-0.06%
2019/06/13	0	0.00	2	47.20	47.05	-2	3,039	-0.07%
2019/05/27	0	0.00	4	42.05	41.25	-4	3,089	-0.13%
2019/05/24	4	42.65	0	0.00	41.75	4	3,106	0.13%
2019/05/07	1	50.60	0	0.00	49.60	1	3,653	0.03%
2019/05/06	0	0.00	2	49.95	49.95	-2	3,669	-0.05%
2019/05/02	50	51.20	0	0.00	50.70	50	3,654	1.37%
2019/04/26	0	0.00	28	49.72	50.50	-28	3,621	-0.77%
2019/04/25	28	50.66	0	0.00	50.60	28	3,583	0.78%
2019/04/24	0	0.00	1	49.05	48.60	-1	3,463	-0.03%
2019/04/18	0	0.00	15	48.07	47.75	-15	3,312	-0.45%
2019/04/16	5	46.80	0	0.00	47.05	5	3,235	0.15%
2019/04/11	10	46.92	31	47.21	46.65	-21	3,285	-0.64%
2019/04/10	24	46.81	7	47.24	47.40	17	3,284	0.52%
2019/04/09	1	47.55	0	0.00	46.70	1	3,271	0.03%
2019/04/08	5	46.00	0	0.00	45.85	5	3,231	0.15%
2019/04/02	0	0.00	3	44.80	45.80	-3	3,448	-0.09%
2019/04/01	10	45.30	10	44.80	44.45	0	3,397	0.00%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/25	3	44.20	0	0.00	44.10	3	3,434	0.09%
2019/03/20	0	0.00	1	46.35	46.25	-1	3,405	-0.03%
2019/03/19	1	46.45	10	45.80	46.40	-9	3,401	-0.26%
2019/03/14	1	44.50	5	44.35	44.00	-4	3,365	-0.12%
2019/03/13	15	44.22	5	44.75	44.65	10	3,399	0.29%
2019/03/11	2	43.95	0	0.00	43.75	2	3,458	0.06%
2019/03/06	2	44.10	0	0.00	44.20	2	3,639	0.05%
2019/03/04	2	45.30	0	0.00	44.90	2	3,854	0.05%
2019/02/27	1	46.45	1	45.90	45.95	0	3,874	0.00%
2019/02/22	5	48.55	0	0.00	48.00	5	3,955	0.13%
2019/02/21	5	47.65	1	47.20	48.65	4	4,044	0.10%
2019/02/20	4	50.03	3	50.67	48.30	1	4,041	0.02%
2019/02/19	5	46.80	7	47.43	48.85	-2	3,713	-0.05%
2019/02/18	1	44.45	0	0.00	44.45	1	3,564	0.03%
2019/02/14	2	44.20	0	0.00	43.70	2	3,512	0.06%
2019/01/23	0	0.00	10	43.00	43.15	-10	3,634	-0.28%
2019/01/21	10	44.50	1	44.50	44.50	9	3,757	0.24%
2019/01/16	1	43.00	0	0.00	43.00	1	3,925	0.03%
2019/01/02	1	42.30	0	0.00	42.60	1	3,940	0.03%
2018/12/26	4	44.29	4	42.53	41.00	0	4,045	0.00%
2018/12/06	0	0.00	44	39.50	39.50	-44	4,326	-1.02%
2018/12/03	40	42.34	0	0.00	42.00	40	4,711	0.85%
2018/11/30	4	40.73	0	0.00	40.90	4	4,696	0.09%
2018/11/28	0	0.00	1	39.75	40.15	-1	5,009	-0.02%
2018/11/23	0	0.00	1	36.10	36.00	-1	5,385	-0.02%
2018/11/15	0	0.00	10	32.70	33.25	-10	5,152	-0.19%
2018/10/31	10	31.15	0	0.00	32.00	10	5,331	0.19%
2018/10/25	2	32.50	0	0.00	32.40	2	5,023	0.04%
2018/10/22	0	0.00	3	40.70	41.10	-3	4,950	-0.06%
2018/10/04	0	0.00	5	50.30	48.65	-5	4,925	-0.10%
2018/10/03	5	53.80	0	0.00	50.50	5	4,879	0.10%
2018/09/18	2	66.85	1	67.10	67.50	1	4,608	0.02%
2018/09/17	2	65.15	2	65.50	67.90	0	4,587	0.00%
2018/09/14	2	64.70	1	66.20	65.60	1	4,546	0.02%
2018/09/13	1	64.50	1	65.60	64.30	0	4,525	0.00%
2018/09/10	0	0.00	2	70.50	70.50	-2	4,312	-0.05%
2018/09/04	9	70.63	7	68.07	67.50	2	3,797	0.05%
2018/09/03	14	72.81	11	69.79	69.50	3	3,528	0.09%
2018/08/31	0	0.00	7	68.43	71.60	-7	3,104	-0.23%
2018/08/21	1	62.30	1	62.60	63.00	0	2,969	0.00%
2018/08/16	0	0.00	2	62.40	62.50	-2	3,013	-0.07%
2018/08/15	1	59.50	1	59.30	61.00	0	2,975	0.00%
2018/08/09	0	0.00	1	60.00	59.10	-1	2,820	-0.04%
2018/08/07	1	59.50	0	0.00	58.90	1	2,726	0.04%
2018/07/30	2	63.30	0	0.00	61.80	2	2,872	0.07%
2018/07/25	2	65.80	0	0.00	65.00	2	3,045	0.07%
2018/07/20	0	0.00	1	67.10	67.30	-1	3,361	-0.03%
2018/07/19	1	65.70	0	0.00	65.00	1	3,421	0.03%
2018/07/18	2	66.35	2	66.90	66.40	0	3,464	0.00%
2018/07/16	1	65.90	3	67.60	66.90	-2	3,442	-0.06%
2018/07/13	0	0.00	1	65.00	67.10	-1	3,460	-0.03%
2018/06/06	5	64.80	40	63.70	64.00	-35	4,744	-0.74%
2018/06/05	40	65.00	0	0.00	64.60	40	4,821	0.83%
2018/05/14	0	0.00	2	65.80	66.50	-2	7,920	-0.03%
2018/05/11	1	67.40	41	67.50	65.50	-40	8,085	-0.49%
2018/05/10	40	67.20	0	0.00	67.50	40	8,198	0.49%
2018/05/08	1	65.50	1	66.50	67.40	0	8,699	0.00%
2018/05/07	2	68.40	3	69.27	68.10	-1	8,877	-0.01%
2018/05/04	2	67.05	1	67.30	66.50	1	9,589	0.01%
2018/05/03	0	0.00	3	65.80	68.40	-3	10,151	-0.03%
2018/05/02	5	68.80	0	0.00	66.60	5	10,875	0.05%
2018/04/27	0	0.00	1	60.70	62.00	-1	10,952	-0.01%
2018/04/25	1	60.00	0	0.00	60.00	1	10,922	0.01%
2018/04/23	1	66.00	1	67.00	67.00	0	10,954	0.00%
2018/04/20	1	67.30	0	0.00	67.10	1	11,109	0.01%
2018/04/18	0	0.00	5	65.10	65.20	-5	11,206	-0.04%
2018/04/11	4	66.55	2	67.45	65.70	2	11,398	0.02%
2018/04/10	2	70.70	4	72.15	70.00	-2	11,276	-0.02%
2018/04/09	0	0.00	42	70.20	70.20	-42	11,241	-0.37%
2018/03/30	40	70.20	0	0.00	69.70	40	11,285	0.35%
2018/03/29	10	69.40	10	69.70	69.40	0	11,386	0.00%
2018/03/28	2	69.95	0	0.00	69.30	2	11,411	0.02%
2018/03/26	3	69.97	1	70.70	69.50	2	11,401	0.02%
2018/03/23	5	69.74	2	69.85	71.00	3	11,432	0.03%
2018/03/22	4	73.30	2	73.90	72.00	2	11,569	0.02%
2018/03/21	0	0.00	1	75.10	73.50	-1	11,517	-0.01%
2018/03/20	0	0.00	10	74.11	74.00	-10	11,444	-0.09%
2018/03/16	2	72.30	0	0.00	71.70	2	11,405	0.02%
2018/03/15	1	71.80	3	72.83	73.00	-2	11,464	-0.02%
2018/03/14	6	72.32	2	71.85	72.60	4	11,486	0.03%
2018/03/13	2	71.10	8	71.73	73.20	-6	11,526	-0.05%
2018/03/12	7	69.93	2	69.80	69.10	5	11,502	0.04%
2018/03/09	2	71.25	1	72.10	71.00	1	11,640	0.01%
2018/03/08	23	75.67	16	74.86	74.60	7	11,780	0.06%
2018/03/07	1	76.40	1	77.80	73.80	0	11,676	0.00%
2018/03/06	3	78.77	18	79.36	77.50	-15	11,716	-0.13%
2018/03/05	18	73.07	7	73.74	75.40	11	11,460	0.10%
2018/03/01	1	66.30	0	0.00	66.70	1	11,392	0.01%
2018/02/27	2	66.90	3	68.40	67.90	-1	11,572	-0.01%
2018/02/26	4	67.45	2	66.30	66.20	2	11,445	0.02%
2018/02/23	4	70.05	7	70.56	68.60	-3	11,346	-0.03%
2018/02/22	5	69.66	0	0.00	68.80	5	11,322	0.04%
2018/02/06	14	69.29	5	68.20	68.10	9	10,953	0.08%
2018/02/05	0	0.00	1	74.50	74.00	-1	10,852	-0.01%
2018/01/31	1	80.60	0	0.00	81.80	1	10,660	0.01%
2018/01/30	0	0.00	15	80.70	79.80	-15	10,623	-0.14%
2018/01/29	25	79.34	28	81.08	82.80	-3	10,536	-0.03%
2018/01/26	0	0.00	5	73.60	75.90	-5	9,824	-0.05%
2018/01/25	41	70.75	26	69.85	69.00	15	9,269	0.16%
2018/01/24	6	67.40	16	67.66	68.30	-10	8,504	-0.12%
2018/01/23	0	0.00	1	62.00	62.10	-1	8,168	-0.01%
2018/01/22	0	0.00	1.4	61.82	63.50	-1.4	8,143	-0.02%
2018/01/19	12	61.75	10	63.50	61.70	2	8,102	0.02%
2018/01/18	1	62.90	4	63.93	63.50	-3	8,028	-0.04%
2018/01/17	9	62.98	2	63.65	62.70	7	7,988	0.09%
2018/01/16	4	61.58	3	63.07	63.50	1	7,915	0.01%
2018/01/15	0	0.00	3	61.07	60.80	-3	7,863	-0.04%
2018/01/11	1	54.70	0	0.00	54.70	1	7,853	0.01%
2018/01/09	5	59.72	5	60.70	58.30	0	7,737	0.00%
2018/01/08	0	0.00	1	60.40	60.00	-1	7,653	-0.01%
2018/01/03	0	0.00	2	60.30	60.30	-2	7,503	-0.03%
2018/01/02	3	56.37	3	56.57	57.30	0	7,443	0.00%