智原 (3035)-元大-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
220.5
漲跌
--
漲幅
0.00%
成交量
2,251張
產業
上市半導體類股
1489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－元大-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

元大-三重券商分點個股進出
元大-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
2024/12/03	0	0.00	1	224.00	220.50	-1	4,195	-0.02%
2024/11/28	0	213.67	0	0.00	217.50	0	4,225	0.00%
2024/11/27	1	217.51	0	0.00	217.00	1	4,324	0.02%
2024/11/26	0	0.00	0.1	229.50	227.00	-0.1	4,360	0.00%
2024/11/25	0	229.00	0	0.00	229.50	0	4,383	0.00%
2024/11/22	0	0.00	2	230.00	224.00	-2	4,411	-0.05%
2024/11/21	2	227.00	0	0.00	226.00	2	4,423	0.05%
2024/11/20	2.1	224.36	3	227.33	226.00	-0.9	4,452	-0.02%
2024/11/19	0	0.00	0	224.00	223.50	0	4,462	0.00%
2024/11/18	0.1	220.00	0	0.00	219.50	0.1	4,449	0.00%
2024/11/15	1	224.50	1	222.00	226.00	0	4,458	0.00%
2024/11/14	0.1	220.00	0	220.50	220.00	0.1	4,481	0.00%
2024/11/13	1	223.00	0	0.00	222.00	1	4,483	0.02%
2024/11/12	0.1	230.00	0	0.00	225.00	0.1	4,604	0.00%
2024/11/11	1	233.50	0	0.00	234.00	1	4,637	0.02%
2024/11/08	4	237.00	2	240.75	232.50	2	4,712	0.04%
2024/11/07	0.1	240.40	0	0.00	238.50	0.1	4,781	0.00%
2024/11/06	2.3	239.00	4	237.50	240.00	-1.7	4,915	-0.03%
2024/11/05	1.1	231.55	1	230.50	231.00	0.1	4,971	0.00%
2024/11/04	2	227.50	2	231.00	230.00	0	5,196	0.00%
2024/10/30	1	240.47	1	242.50	234.50	0	5,127	0.00%
2024/10/29	2	242.22	1.2	240.59	242.00	0.9	4,972	0.02%
2024/10/28	1	253.03	0	0.00	253.50	1	4,992	0.02%
2024/10/25	0	256.00	0	0.00	254.50	0	5,161	0.00%
2024/10/24	1	260.00	0	0.00	258.00	1	5,375	0.02%
2024/10/23	1	269.50	1	271.00	268.00	0	5,428	0.00%
2024/10/22	0	0.00	3	271.00	270.50	-3	5,590	-0.05%
2024/10/18	2	266.00	0	0.00	260.00	2	5,841	0.03%
2024/10/17	1	267.50	0	0.00	267.50	1	6,022	0.02%
2024/10/15	2	279.45	0	0.00	274.50	2	6,520	0.03%
2024/10/14	1	270.50	3	272.50	274.00	-2	6,527	-0.03%
2024/10/11	0	268.00	3	268.50	267.50	-3	6,553	-0.05%
2024/10/01	5	265.50	2	262.25	262.00	3	7,153	0.04%
2024/09/30	1	268.50	1	271.50	266.00	0	7,206	0.00%
2024/09/27	2	272.75	0	0.00	268.00	2	7,371	0.03%
2024/09/26	0.4	267.00	0	0.00	264.50	0.4	7,551	0.00%
2024/09/25	2	265.25	2.1	268.96	266.00	-0.1	7,646	0.00%
2024/09/24	4	258.00	4.1	257.72	258.00	-0.1	7,794	0.00%
2024/09/20	4	267.38	4	261.00	261.00	0	8,208	0.00%
2024/09/11	1	252.50	1	253.50	253.50	0	9,184	0.00%
2024/09/10	2	266.12	2	254.50	254.50	0	9,423	0.00%
2024/09/09	3	264.00	3.1	260.35	264.00	-0.1	9,559	0.00%
2024/09/06	5	264.30	5	261.40	264.50	0	9,658	0.00%
2024/09/05	5.1	264.12	5	260.20	258.00	0.1	9,681	0.00%
2024/09/04	1	273.20	0	265.50	265.00	1	9,674	0.01%
2024/09/03	2	299.50	2	301.25	292.50	0	9,611	0.00%
2024/09/02	2	302.50	2	305.00	298.50	0	9,640	0.00%
2024/08/29	5	302.50	6	294.50	302.50	-1	9,892	-0.01%
2024/08/28	1	294.00	0	0.00	291.50	1	9,812	0.01%
2024/08/27	4	296.00	3	293.00	297.50	1	9,873	0.01%
2024/08/23	3	292.50	3	295.17	297.00	0	10,345	0.00%
2024/08/21	0	295.50	0	0.00	292.50	0	10,777	0.00%
2024/08/20	0	0.00	1.2	301.25	301.50	-1.2	10,799	-0.01%
2024/08/16	1	297.00	0	0.00	297.00	1	10,749	0.01%
2024/08/15	1	290.00	0	0.00	292.00	1	10,713	0.01%
2024/08/14	2	297.75	2	297.25	293.50	0	10,707	0.00%
2024/08/13	0.1	284.00	0	0.00	285.00	0.1	10,571	0.00%
2024/08/12	1	275.50	1	278.00	281.00	0	10,553	0.00%
2024/08/09	2	273.50	5	271.00	265.00	-3	10,579	-0.03%
2024/08/08	7	264.07	5	262.50	262.50	2	10,522	0.02%
2024/08/07	3	248.83	4	255.25	261.00	-1	10,371	-0.01%
2024/08/06	1.2	258.56	0.1	246.66	237.50	1.1	10,326	0.01%
2024/08/05	1.3	259.78	0.1	259.27	258.50	1.1	10,134	0.01%
2024/08/02	0.1	289.75	7	290.00	287.00	-6.9	10,115	-0.07%
2024/08/01	0	0.00	10.1	306.49	303.50	-10.1	10,108	-0.10%
2024/07/31	0.2	298.33	31	298.24	296.50	-30.9	10,061	-0.31%
2024/07/30	46	287.48	0	0.00	308.00	46	9,928	0.46%
2024/07/29	1.2	298.03	0.5	305.80	290.00	0.7	9,782	0.01%
2024/07/26	0.1	318.00	0	0.00	318.50	0.1	9,569	0.00%
2024/07/23	1	337.00	0	0.00	327.50	1	9,602	0.01%
2024/07/22	0.1	320.38	0	0.00	318.50	0.1	9,751	0.00%
2024/07/19	5	337.40	5	335.00	337.50	0	9,783	0.00%
2024/07/18	0	343.71	8	338.13	332.00	-8	9,801	-0.08%
2024/07/17	9.1	358.67	0	0.00	353.00	9.1	9,703	0.09%
2024/07/16	2.6	352.55	39.3	356.34	358.50	-36.6	9,690	-0.38%
2024/07/15	5	341.00	5	350.00	339.00	0	9,465	0.00%
2024/07/12	6	340.17	1	341.00	343.00	5	9,472	0.05%
2024/07/11	20	346.88	0	0.00	342.50	20	9,454	0.21%
2024/07/10	16.2	347.39	3.3	348.90	346.50	12.9	9,538	0.14%
2024/07/09	4	340.25	142	352.62	352.50	-138	9,454	-1.46%	大賣/鉅額交易
2024/07/08	141.1	352.78	1.6	350.04	343.50	139.4	9,353	1.49%	大買/鉅額交易
2024/07/05	0	0.00	88.1	350.50	351.00	-88.1	9,314	-0.95%
2024/07/04	89	344.38	144.1	341.02	341.00	-55.1	9,178	-0.60%	大賣/
2024/07/03	145	347.94	19.1	342.02	342.00	126	9,189	1.37%	大買/鉅額交易
2024/07/02	20.1	344.36	4.1	346.73	343.00	15.9	9,053	0.18%
2024/07/01	1	338.50	154.1	334.60	334.50	-153.1	8,854	-1.73%	大賣/鉅額交易
2024/06/28	150.1	337.84	157.2	338.33	336.00	-7.1	8,773	-0.08%	大買/大賣/
2024/06/27	152	334.30	2	331.54	329.00	150	8,601	1.74%	大買/鉅額交易
2024/06/26	93	313.06	184	325.14	328.50	-91	8,461	-1.08%	大賣/
2024/06/25	95.1	309.92	153	314.33	314.00	-57.9	8,250	-0.70%	大賣/
2024/06/24	156	317.13	151.4	310.89	310.50	4.6	8,166	0.06%	大買/大賣/
2024/06/21	150	331.35	120	330.50	330.50	30	8,084	0.37%	大買/大賣/
2024/06/20	122.1	337.79	66.8	335.44	335.00	55.3	8,080	0.68%	大買/
2024/06/19	61	332.95	113	326.06	326.00	-52	7,855	-0.66%	大賣/
2024/06/18	114.2	332.61	3.5	327.12	326.00	110.7	7,723	1.43%	大買/鉅額交易
2024/06/17	3.1	323.97	13	326.50	326.00	-9.9	7,477	-0.13%
2024/06/14	11	315.05	12	315.77	316.50	-1	7,285	-0.01%
2024/06/13	1.1	305.00	2.1	305.93	307.50	-1	7,149	-0.01%
2024/06/12	3	301.00	2.4	299.42	298.00	0.7	7,137	0.01%
2024/06/11	1.1	297.72	0	296.50	296.50	1.1	7,256	0.01%
2024/06/07	0.2	303.00	1	304.00	301.00	-0.8	7,269	-0.01%
2024/06/06	3.3	299.74	2	301.00	299.50	1.3	7,227	0.02%
2024/06/05	4	299.88	1	301.50	298.00	3	7,250	0.04%
2024/06/04	2	310.00	1	309.00	302.00	1	7,270	0.01%
2024/06/03	2.3	297.06	1	298.50	296.50	1.3	7,214	0.02%
2024/05/31	5	301.20	4.1	300.68	297.50	0.9	7,363	0.01%
2024/05/30	8	303.63	10.4	303.37	302.00	-2.4	7,407	-0.03%
2024/05/29	6.1	297.68	8	298.00	297.00	-1.9	7,291	-0.03%
2024/05/28	10	297.35	9.1	291.45	304.00	1	7,264	0.01%
2024/05/27	5	279.50	2	282.25	277.50	3	6,974	0.04%
2024/05/24	3.1	277.48	4	277.38	275.50	-0.9	7,073	-0.01%
2024/05/23	3	274.50	3	272.67	272.50	0	7,128	0.00%
2024/05/22	2.1	277.50	0	0.00	277.50	2.1	7,314	0.03%
2024/05/21	4	278.25	1	277.00	277.00	3	7,563	0.04%
2024/05/20	0	0.00	2	281.00	280.50	-2	8,079	-0.02%
2024/05/17	1	278.01	0	0.00	277.00	1	8,352	0.01%
2024/05/16	2	277.98	5.4	278.09	278.50	-3.4	8,603	-0.04%
2024/05/15	5.1	276.10	0	0.00	272.50	5.1	8,787	0.06%
2024/05/14	2	273.31	1	279.00	279.00	1	9,059	0.01%
2024/05/13	1	275.92	1	273.50	272.00	0	9,141	0.00%
2024/05/10	1.2	273.34	0	0.00	273.00	1.2	9,396	0.01%
2024/05/09	3.3	278.04	3	281.67	276.50	0.3	9,548	0.00%
2024/05/08	0	0.00	2	281.75	282.00	-2	9,612	-0.02%
2024/05/07	0.1	280.25	0	0.00	281.00	0.1	9,742	0.00%
2024/05/06	0.2	286.78	1	285.00	285.00	-0.8	9,809	-0.01%
2024/05/03	1	296.50	2	291.25	289.00	-1	9,974	-0.01%
2024/05/02	1.1	288.77	0	0.00	288.50	1.1	10,181	0.01%
2024/04/30	0.1	296.94	0	0.00	294.00	0.1	10,399	0.00%
2024/04/29	1.1	299.07	0	0.00	297.50	1.1	10,499	0.01%
2024/04/26	1.1	292.14	3.2	293.50	295.50	-2.1	10,648	-0.02%
2024/04/25	5.4	285.50	4	282.00	279.00	1.4	10,729	0.01%
2024/04/24	12	296.87	20	300.13	294.50	-8	10,820	-0.07%
2024/04/23	10	294.69	2	288.50	295.00	8	11,021	0.07%
2024/04/22	0.5	293.97	0	0.00	290.00	0.5	11,541	0.00%
2024/04/19	1.2	312.74	1	306.00	306.00	0.2	11,660	0.00%
2024/04/18	3.1	318.47	3	321.67	322.00	0.1	12,058	0.00%
2024/04/17	0.1	316.00	0	0.00	314.00	0.1	12,758	0.00%
2024/04/16	4.1	309.56	3	307.49	313.00	1.1	12,920	0.01%
2024/04/15	2.1	314.90	1	315.00	312.50	1.1	13,093	0.01%
2024/04/12	4	319.25	4	320.63	323.00	0	13,337	0.00%
2024/04/11	3	325.50	4.2	327.83	318.50	-1.2	13,637	-0.01%
2024/04/10	0.2	329.50	0	0.00	329.00	0.2	13,758	0.00%
2024/04/09	1.1	329.09	1	333.00	329.00	0.1	14,098	0.00%
2024/04/08	2.2	340.86	1	338.00	338.00	1.2	14,140	0.01%
2024/04/03	2	342.45	1	343.00	345.00	1	14,171	0.01%
2024/04/02	0.1	349.75	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	1.1	349.09	1	352.00	349.00	0.1	14,392	0.00%
2024/03/29	0.4	344.50	1	347.00	344.00	-0.6	14,472	0.00%
2024/03/28	0	0.00	0.8	340.00	334.50	-0.8	14,504	-0.01%
2024/03/27	1	342.00	1	341.00	338.00	0	14,643	0.00%
2024/03/26	1.2	343.94	0.1	343.00	339.50	1.1	14,942	0.01%
2024/03/25	2.1	354.24	0	360.00	349.00	2.1	15,108	0.01%
2024/03/21	0.6	350.59	0	0.00	345.50	0.6	15,435	0.00%
2024/03/20	2	351.00	0	0.00	347.50	2	15,647	0.01%
2024/03/19	1	350.00	1	354.00	350.00	0	15,930	0.00%
2024/03/18	1	358.97	0	0.00	359.00	1	16,292	0.01%
2024/03/15	1	361.50	1	363.50	354.50	0	16,844	0.00%
2024/03/14	3	361.50	3	349.67	362.00	0	16,946	0.00%
2024/03/13	1.2	347.95	1	346.50	345.00	0.2	17,056	0.00%
2024/03/11	1	365.02	0	0.00	363.00	1	17,407	0.01%
2024/03/08	2.1	372.07	2.1	366.01	362.50	0	17,626	0.00%
2024/03/07	1	376.12	3.7	390.41	375.00	-2.7	17,877	-0.01%
2024/03/06	10	387.90	1.1	388.50	392.00	9	18,100	0.05%
2024/03/05	8	405.88	5	403.00	401.00	3	18,356	0.02%
2024/03/04	2.1	407.24	5.1	406.06	403.00	-3.1	18,934	-0.02%
2024/03/01	1.1	395.76	2.7	398.89	398.50	-1.7	19,232	-0.01%
2024/02/29	5.2	386.81	2	389.75	387.00	3.2	19,198	0.02%
2024/02/27	1.2	385.50	3	386.67	382.00	-1.9	19,253	-0.01%
2024/02/26	1.2	382.54	1	380.50	380.00	0.2	19,419	0.00%
2024/02/23	6.4	388.61	10	387.80	386.00	-3.6	19,620	-0.02%
2024/02/22	6.6	386.01	6.1	387.67	382.00	0.6	19,604	0.00%
2024/02/21	19.2	386.47	12	377.50	380.00	7.2	19,883	0.04%
2024/02/20	13.2	413.20	1	422.50	400.00	12.2	19,888	0.06%
2024/02/19	0.4	424.67	2.2	429.64	415.00	-1.8	19,708	-0.01%
2024/02/16	2.1	446.00	2	449.50	441.50	0.1	19,710	0.00%
2024/02/15	15.2	449.24	23.1	450.57	455.00	-7.9	19,626	-0.04%
2024/02/05	4	418.50	1	417.50	418.00	3	19,452	0.02%
2024/02/02	11	423.27	8.2	423.99	421.00	2.8	19,498	0.01%
2024/02/01	8.1	416.18	5	420.70	411.00	3.1	19,353	0.02%
2024/01/31	8.1	421.16	11	418.82	416.50	-2.9	19,344	-0.01%
2024/01/29	7	418.79	5	420.00	420.50	2	19,371	0.01%
2024/01/26	5.1	431.35	2	434.50	422.00	3.1	19,472	0.02%
2024/01/25	5	435.00	9	432.28	439.50	-4	19,553	-0.02%
2024/01/24	4	427.22	6.1	428.48	429.00	-2.1	19,605	-0.01%
2024/01/23	5	442.90	6.1	443.67	437.00	-1.1	19,739	-0.01%
2024/01/22	5	441.80	8	445.19	448.00	-3	19,787	-0.02%
2024/01/19	5	436.30	4	438.00	430.00	1	19,771	0.01%
2024/01/18	4	422.88	7	423.00	423.50	-3	19,624	-0.02%
2024/01/17	8	431.81	76.3	427.41	428.00	-68.3	19,804	-0.34%
2024/01/16	84	428.30	17.2	427.93	429.50	66.9	19,718	0.34%
2024/01/15	6.1	419.46	3	418.33	411.50	3.1	19,409	0.02%
2024/01/12	6	424.58	9	420.06	421.50	-3	19,403	-0.02%
2024/01/11	7.1	413.50	17	414.56	422.50	-10	19,203	-0.05%
2024/01/10	1	385.00	1	381.00	387.00	0	18,815	0.00%
2024/01/09	3	382.67	0.1	385.50	375.50	2.9	19,198	0.02%
2024/01/08	1	386.50	1.2	378.30	377.00	-0.2	19,208	0.00%
2024/01/05	6.1	383.15	6.2	381.07	384.00	-0.1	19,186	0.00%
2024/01/04	1	367.50	1.1	370.09	372.00	-0.1	19,117	0.00%
2024/01/03	8	372.06	8.5	368.55	373.00	-0.5	19,381	0.00%
2024/01/02	5.1	356.52	6	359.50	360.00	-0.9	19,188	0.00%
2023/12/29	1	354.00	1.1	356.93	357.00	-0.1	19,396	0.00%
2023/12/28	7.3	356.83	63	365.65	354.50	-55.8	19,425	-0.29%
2023/12/27	61	358.57	81	362.49	362.50	-20	19,385	-0.10%
2023/12/26	81	365.49	0	0.00	361.00	81	19,483	0.42%
2023/12/22	2	355.50	2.1	358.02	358.00	-0.1	19,741	0.00%
2023/12/21	1.3	352.65	2.4	352.96	350.50	-1.1	19,791	-0.01%
2023/12/20	2.1	366.79	2	367.00	365.50	0.1	19,736	0.00%
2023/12/19	3.1	369.88	4	370.63	373.50	-0.9	19,880	0.00%
2023/12/18	2	370.75	0.1	368.37	367.00	1.9	20,079	0.01%
2023/12/15	0.3	364.78	0	0.00	361.00	0.3	20,106	0.00%
2023/12/14	7	373.86	4	370.38	369.00	3	20,167	0.01%
2023/12/13	6	376.00	6	373.00	368.00	0	20,049	0.00%
2023/12/12	6	372.75	4.1	385.11	382.50	2	20,136	0.01%
2023/12/11	1.1	368.74	1	370.00	361.50	0.1	19,961	0.00%
2023/12/08	0	0.00	0.1	367.00	370.00	-0.1	20,159	0.00%
2023/12/07	2.4	364.46	0.1	355.00	357.50	2.3	20,283	0.01%
2023/12/06	1.3	366.38	1.1	369.50	361.50	0.3	20,444	0.00%
2023/12/05	2.3	365.83	2	367.00	363.50	0.3	20,557	0.00%
2023/12/04	6.2	388.95	0.1	384.38	380.00	6	20,635	0.03%
2023/12/01	19	389.34	19.1	385.68	391.00	-0.1	20,733	0.00%
2023/11/30	7.3	382.78	7.1	380.56	385.50	0.2	20,695	0.00%
2023/11/29	23.1	378.61	26.4	366.95	380.00	-3.3	20,458	-0.02%
2023/11/28	2	333.25	15.1	350.83	361.00	-13.1	20,092	-0.07%
2023/11/27	4.2	333.82	3	331.00	331.00	1.2	19,840	0.01%
2023/11/24	5	344.00	6.1	339.61	344.00	-1.1	20,119	-0.01%
2023/11/23	10.3	342.32	1	334.00	336.00	9.3	20,142	0.05%
2023/11/22	1	349.50	0.3	347.88	346.00	0.8	20,082	0.00%
2023/11/21	0.5	344.83	0	0.00	342.50	0.5	20,170	0.00%
2023/11/20	4	352.49	4.2	352.54	345.00	-0.2	20,428	0.00%
2023/11/17	6	344.33	26.6	344.79	351.00	-20.6	20,281	-0.10%
2023/11/16	3	320.00	3.1	319.84	319.50	-0.1	20,030	0.00%
2023/11/15	2.4	331.13	6	330.08	320.50	-3.6	20,265	-0.02%
2023/11/14	6	335.83	0	0.00	331.00	6	20,648	0.03%
2023/11/13	8	333.50	8	334.88	334.00	0	21,080	0.00%
2023/11/10	1.1	324.00	1	327.00	323.50	0.1	21,400	0.00%
2023/11/09	1	330.50	0.1	329.50	333.50	0.9	21,561	0.00%
2023/11/08	3	328.50	6	331.25	335.50	-3	21,750	-0.01%
2023/11/07	1	327.00	0	0.00	328.50	1	21,883	0.00%
2023/11/06	1	328.50	6.1	330.34	332.00	-5.1	21,808	-0.02%
2023/11/03	11	323.95	6	325.58	322.00	5	21,652	0.02%
2023/11/02	2	314.50	12	316.75	324.00	-10	21,438	-0.05%
2023/11/01	6	307.58	1	302.50	302.50	5	21,213	0.02%
2023/10/31	10.2	324.58	7	323.93	302.00	3.2	21,011	0.01%
2023/10/30	4	320.88	5	320.10	326.00	-1	20,706	0.00%
2023/10/27	11.3	311.56	10	309.60	308.50	1.3	20,545	0.01%
2023/10/26	6.2	319.48	5	323.30	318.00	1.2	20,428	0.01%
2023/10/25	10	330.75	10	329.85	325.00	0	20,272	0.00%
2023/10/24	2	340.25	3	339.17	339.50	-1	20,005	0.00%
2023/10/23	8	334.63	6.1	337.52	338.50	1.9	19,784	0.01%
2023/10/20	5.3	336.71	1	337.50	334.50	4.3	19,531	0.02%
2023/10/19	5.3	345.82	1	336.00	343.00	4.3	19,944	0.02%
2023/10/18	7.1	351.35	20.6	351.61	351.00	-13.5	20,269	-0.07%
2023/10/17	26	358.44	32	360.53	352.50	-6	20,249	-0.03%
2023/10/16	19	344.42	28	346.27	350.00	-9	20,262	-0.04%
2023/10/13	9	338.17	5	338.00	343.00	4	20,547	0.02%
2023/10/12	13.3	338.13	7	341.29	345.00	6.3	20,918	0.03%
2023/10/11	12	336.75	8.2	338.38	331.00	3.9	21,100	0.02%
2023/10/05	4.2	317.76	6	318.42	321.00	-1.8	21,269	-0.01%
2023/10/04	0	0.00	1.2	301.33	303.00	-1.2	21,347	-0.01%
2023/10/02	1	317.00	1	318.50	312.50	0	21,981	0.00%
2023/09/28	2	310.50	1	307.50	306.00	1	22,153	0.00%
2023/09/27	4	302.00	4	304.75	306.00	0	22,691	0.00%
2023/09/26	1	314.00	2	307.25	303.00	-1	22,997	0.00%
2023/09/25	4	309.25	3.1	310.10	309.50	0.9	23,198	0.00%
2023/09/22	2.1	300.05	2	302.00	304.50	0.1	23,162	0.00%
2023/09/21	8.1	298.90	3.4	302.81	298.00	4.8	23,315	0.02%
2023/09/20	5	319.10	6	322.25	315.50	-1	23,080	0.00%
2023/09/19	12.1	330.52	7	332.29	322.50	5.1	23,122	0.02%
2023/09/18	15.1	342.54	7	338.07	344.50	8.1	23,117	0.03%
2023/09/15	9	352.96	6.1	347.08	338.00	2.9	23,086	0.01%
2023/09/14	16.1	353.89	17	355.26	356.50	-0.9	22,723	0.00%
2023/09/13	12.1	340.69	10	335.50	348.00	2.1	22,482	0.01%
2023/09/12	3.1	343.76	6	337.92	325.50	-2.9	22,316	-0.01%
2023/09/11	168.1	351.71	327.2	346.90	346.50	-159.1	22,193	-0.72%	大買/大賣/鉅額交易
2023/09/08	162.3	359.19	143.1	359.99	360.00	19.2	21,987	0.09%	大買/大賣/
2023/09/07	145.2	362.51	84.5	369.33	369.50	60.7	21,976	0.28%	大買/
2023/09/06	88.4	366.71	10	358.35	367.00	78.4	21,685	0.36%
2023/09/05	1	345.50	5	352.60	357.00	-4	21,301	-0.02%
2023/09/04	5	340.50	6	341.58	345.00	-1	21,044	0.00%
2023/09/01	4.1	344.99	5	347.70	335.00	-1	20,849	0.00%
2023/08/31	5	344.20	4	343.50	345.00	1	20,501	0.00%
2023/08/30	16	349.19	103	349.47	342.00	-87	20,321	-0.43%	大賣/
2023/08/29	91	334.00	0	0.00	335.50	91	19,928	0.46%
2023/08/28	9	333.83	0	0.00	335.00	9	19,742	0.05%
2023/08/25	16.1	338.03	16	338.41	334.00	0	19,539	0.00%
2023/08/24	6.2	342.35	64	345.73	333.00	-57.8	19,248	-0.30%
2023/08/23	68.1	333.30	109.1	340.54	340.50	-41	19,019	-0.22%	大賣/
2023/08/22	104	350.23	110	341.25	341.00	-6	18,776	-0.03%	大買/大賣/
2023/08/21	112	343.87	11	335.79	335.50	101	18,741	0.54%	大買/
2023/08/18	16	352.59	10	348.15	328.00	6	18,462	0.03%
2023/08/17	13.1	354.09	21	352.86	357.00	-7.9	17,899	-0.04%
2023/08/16	70	332.67	59	339.14	341.00	11	17,419	0.06%
2023/08/15	12	325.29	17.1	323.62	334.00	-5.1	17,012	-0.03%
2023/08/14	120	300.02	117	303.87	304.00	3	16,725	0.02%	大買/大賣/
2023/08/11	11	298.68	10	294.75	293.50	1	16,465	0.01%
2023/08/09	1	302.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	1	287.50	0	0.00	295.50	1	16,287	0.01%
2023/08/07	0	305.00	0	0.00	307.50	0	16,315	0.00%
2023/08/04	0.1	277.50	1	275.50	281.50	-0.9	16,299	-0.01%
2023/08/01	3	320.00	0	0.00	312.00	3	16,305	0.02%
2023/07/31	4	327.50	1	328.50	326.00	3	16,364	0.02%
2023/07/28	1	319.50	0	0.00	319.50	1	16,321	0.01%
2023/07/27	1.1	315.09	11	330.23	331.00	-9.9	16,358	-0.06%
2023/07/26	1	342.97	0.1	340.00	340.00	1	16,321	0.01%
2023/07/25	1	374.00	0	0.00	377.50	1	16,440	0.01%
2023/07/24	27	382.10	23.2	383.48	377.50	3.9	16,601	0.02%
2023/07/21	67.1	349.44	69	358.91	379.50	-1.9	16,376	-0.01%
2023/07/20	3.1	336.98	4	340.50	345.00	-0.9	15,962	-0.01%
2023/07/19	5	331.72	10.1	326.64	329.00	-5	15,782	-0.03%
2023/07/18	18	325.81	11.1	316.87	314.00	6.9	15,305	0.04%
2023/07/17	1.1	308.48	2.1	319.56	319.00	-1.1	14,809	-0.01%
2023/07/14	11	280.75	24.1	285.52	295.00	-13	14,264	-0.09%
2023/07/13	113	270.32	216.4	275.99	268.50	-103.4	13,808	-0.75%	大買/大賣/鉅額交易
2023/07/12	103.2	262.92	4	260.38	260.50	99.2	13,253	0.75%	大買/
2023/07/11	0	0.00	4	263.50	262.00	-4	13,097	-0.03%
2023/07/10	8	253.56	246	251.80	253.50	-238	12,812	-1.86%	大賣/鉅額交易
2023/07/07	241	247.74	95	244.37	244.50	146	12,591	1.16%	大買/鉅額交易
2023/07/06	110	259.84	221	260.39	253.50	-111	12,163	-0.91%	大買/大賣/鉅額交易
2023/07/05	220	260.77	23	252.30	255.50	197	11,910	1.65%	大買/鉅額交易
2023/07/04	103.1	236.18	107.1	243.86	250.50	-4	11,417	-0.03%	大買/大賣/
2023/07/03	3	221.83	13	221.67	228.00	-10	11,054	-0.09%
2023/06/30	7	211.36	6	211.42	211.00	1	10,835	0.01%
2023/06/29	20	208.83	20.1	210.95	210.00	-0.1	10,851	0.00%
2023/06/28	0	0.00	0.2	200.50	201.00	-0.2	10,717	0.00%
2023/06/27	10	202.30	14	203.89	198.00	-4	11,051	-0.04%
2023/06/26	23	200.33	28	201.48	202.00	-5	11,102	-0.05%
2023/06/21	26	193.75	26.1	196.46	199.00	-0.1	11,496	0.00%
2023/06/20	21	196.88	22	198.20	196.00	-1	11,548	-0.01%
2023/06/19	9	196.33	9	197.33	196.50	0	11,706	0.00%
2023/06/16	3	194.15	4	194.88	193.00	-1	11,603	-0.01%
2023/06/15	15	190.67	14.4	189.78	190.00	0.6	11,553	0.01%
2023/06/14	1	189.50	1	187.00	186.00	0	11,600	0.00%
2023/06/13	6.1	186.56	6	183.67	187.50	0.1	11,641	0.00%
2023/06/12	3.1	174.70	3.4	175.94	174.50	-0.3	11,506	0.00%
2023/06/09	3.1	172.63	3	171.83	173.50	0.1	11,537	0.00%
2023/06/08	2.1	168.51	0	0.00	168.50	2.1	11,624	0.02%
2023/06/07	0	0.00	1	171.00	172.00	-1	11,779	-0.01%
2023/06/06	10	172.00	10.4	170.53	170.50	-0.3	12,282	0.00%
2023/06/05	6	172.58	5	173.50	173.00	1	12,355	0.01%
2023/06/02	1	173.50	4	174.38	172.00	-3	12,416	-0.02%
2023/06/01	6	171.25	10	171.55	173.00	-4	12,476	-0.03%
2023/05/31	0	172.11	0	0.00	171.50	0	12,750	0.00%
2023/05/30	4.4	172.03	2	171.25	172.50	2.4	12,802	0.02%
2023/05/29	1	173.01	6	173.50	173.50	-5	12,820	-0.04%
2023/05/26	4	169.63	0	173.00	168.50	4	12,907	0.03%
2023/05/25	3	174.33	2	171.50	170.50	1	13,281	0.01%
2023/05/24	2	167.00	2	166.75	167.00	0	13,602	0.00%
2023/05/22	3	169.33	3	169.00	168.50	0	13,833	0.00%
2023/05/19	0	0.00	5	171.90	172.00	-5	13,863	-0.04%
2023/05/18	6	167.67	3	167.50	167.50	3	13,979	0.02%
2023/05/17	2	165.50	2	166.00	166.50	0	14,073	0.00%
2023/05/16	3	165.49	3	163.83	162.00	0	14,134	0.00%
2023/05/15	1	166.00	2	164.00	164.50	-1	14,162	-0.01%
2023/05/12	1	164.50	1	167.00	167.00	0	14,331	0.00%
2023/05/11	1	169.50	1	166.00	164.50	0	14,585	0.00%
2023/05/10	2	169.50	2	170.00	169.50	0	15,086	0.00%
2023/05/09	3	168.83	6	169.83	168.00	-3	15,223	-0.02%
2023/05/08	7	169.71	1	169.50	168.50	6	15,458	0.04%
2023/05/04	2	167.25	1	167.50	169.00	1	16,439	0.01%
2023/05/02	13	169.31	12	169.42	170.00	1	16,586	0.01%
2023/04/27	3	160.50	2	162.00	160.00	1	16,470	0.01%
2023/04/26	2.1	159.26	2	163.50	158.50	0.1	16,309	0.00%
2023/04/25	1	170.50	0	0.00	171.00	1	15,999	0.01%
2023/04/24	1.1	177.50	0	0.00	177.00	1.1	15,830	0.01%
2023/04/21	0.1	183.00	0	0.00	184.50	0.1	15,754	0.00%
2023/04/20	0	0.00	2	187.00	191.00	-2	15,770	-0.01%
2023/04/19	1.1	188.57	0	0.00	188.50	1.1	15,884	0.01%
2023/04/17	10	192.00	10	193.50	194.50	0	15,967	0.00%
2023/04/14	1	194.50	0	0.00	194.50	1	16,057	0.01%
2023/04/13	3.1	193.64	1	192.00	192.00	2.1	16,143	0.01%
2023/04/12	11.1	195.19	10	197.00	196.50	1.1	16,172	0.01%
2023/04/11	2	197.50	4	197.00	197.50	-2	16,198	-0.01%
2023/04/07	8.1	201.68	4	202.25	200.00	4.1	16,361	0.02%
2023/04/06	1.1	198.07	0	0.00	201.00	1.1	16,255	0.01%
2023/03/31	3	194.49	2	193.50	196.50	1	16,126	0.01%
2023/03/30	9	190.39	6	191.42	193.00	3	16,015	0.02%
2023/03/29	9.1	191.27	22	192.20	189.00	-13	15,899	-0.08%
2023/03/28	6.2	198.58	3	197.00	195.50	3.2	15,737	0.02%
2023/03/27	6.1	215.18	3	212.50	209.00	3.1	15,297	0.02%
2023/03/24	7	210.64	20.1	215.38	215.50	-13.1	15,057	-0.09%
2023/03/23	11	201.18	7	200.21	198.50	4	14,498	0.03%
2023/03/22	10	198.05	9.1	199.71	200.50	0.9	14,533	0.01%
2023/03/21	0	0.00	1	192.50	192.00	-1	14,315	-0.01%
2023/03/20	6.1	195.55	4	197.38	191.00	2.1	14,384	0.01%
2023/03/17	5	193.80	12	193.67	194.50	-7	14,410	-0.05%
2023/03/16	2.1	189.14	3	187.83	188.00	-0.9	14,186	-0.01%
2023/03/15	5	193.60	3	192.17	190.50	2	14,175	0.01%
2023/03/14	2	186.75	1	184.50	187.50	1	14,093	0.01%
2023/03/13	0	0.00	4	185.13	186.50	-4	14,174	-0.03%
2023/03/10	4	188.13	301	187.00	187.00	-297	14,176	-2.10%	大賣/鉅額交易
2023/03/09	310	198.95	11.6	197.34	194.00	298.4	14,405	2.07%	大買/鉅額交易
2023/03/08	1	187.00	0	0.00	191.00	1	13,983	0.01%
2023/03/06	3	190.00	0	0.00	189.50	3	13,998	0.02%
2023/03/03	4.4	193.07	2	189.75	188.50	2.4	14,115	0.02%
2023/03/02	0.1	188.00	1	187.00	186.00	-1	14,220	-0.01%
2023/03/01	1	185.50	0	0.00	186.00	1	14,266	0.01%
2023/02/24	9.1	189.59	5	186.20	185.50	4.1	14,319	0.03%
2023/02/23	67	187.66	69	190.84	188.50	-2	14,153	-0.01%
2023/02/22	11	188.23	5	182.50	181.00	6	14,009	0.04%
2023/02/21	5	199.50	0	0.00	200.50	5	13,748	0.04%
2023/02/20	2	198.00	0	0.00	195.00	2	13,831	0.01%
2023/02/17	1	196.50	1	197.00	196.50	0	14,067	0.00%
2023/02/16	2	195.50	2	196.50	200.50	0	14,445	0.00%
2023/02/15	2	193.00	2	189.50	193.00	0	14,704	0.00%
2023/02/14	0	0.00	1	192.50	192.00	-1	14,749	-0.01%
2023/02/13	1	194.00	0	0.00	193.50	1	15,074	0.01%
2023/02/10	9	197.61	4	193.75	193.50	5	15,370	0.03%
2023/02/09	4	199.50	2	203.98	198.50	2	15,653	0.01%
2023/02/08	3	200.34	4	201.50	199.00	-1	15,573	-0.01%
2023/02/07	1	189.00	2.1	188.30	191.50	-1.1	15,221	-0.01%
2023/02/06	20.1	191.01	24.2	190.67	190.00	-4.1	15,323	-0.03%
2023/02/03	16.5	190.96	13	192.96	194.50	3.5	15,369	0.02%
2023/02/02	12	179.08	19	181.03	184.00	-7	14,907	-0.05%
2023/02/01	2	171.50	11	174.05	175.50	-9	15,396	-0.06%
2023/01/31	2	168.25	1	168.00	169.50	1	15,627	0.01%
2023/01/30	1	166.50	2	168.75	168.50	-1	16,331	-0.01%
2023/01/17	0	0.00	5	159.00	160.00	-5	17,101	-0.03%
2023/01/16	1	158.50	3	159.83	159.50	-2	17,567	-0.01%
2023/01/13	5	160.20	4	158.00	157.50	1	17,880	0.01%
2023/01/09	6	157.17	0	0.00	158.50	6	19,639	0.03%
2023/01/04	0	0.00	1	146.00	149.00	-1	20,876	0.00%
2023/01/03	2	144.75	2	143.75	147.00	0	21,203	0.00%
2022/12/30	7	146.86	7	143.00	142.50	0	21,448	0.00%
2022/12/29	5	145.00	5	145.50	145.50	0	21,795	0.00%
2022/12/28	0	0.00	4	148.50	145.00	-4	22,145	-0.02%
2022/12/27	7	153.21	3	153.67	156.50	4	22,266	0.02%
2022/12/26	1	152.00	0	0.00	152.00	1	22,770	0.00%
2022/12/22	1	157.50	1	157.00	158.00	0	23,747	0.00%
2022/12/21	3	158.33	3	157.50	157.50	0	24,226	0.00%
2022/12/20	2	159.00	6	158.17	156.00	-4	24,661	-0.02%
2022/12/19	1	166.00	0	0.00	165.00	1	25,021	0.00%
2022/12/16	7	164.50	0	0.00	165.00	7	25,528	0.03%
2022/12/15	0	0.00	6	172.83	171.50	-6	25,759	-0.02%
2022/12/14	6.1	166.33	2	170.25	173.00	4.1	25,800	0.02%
2022/12/13	1	166.00	1	166.50	164.00	0	25,794	0.00%
2022/12/12	5	164.30	4	167.00	164.00	1	25,943	0.00%
2022/12/08	1	169.50	1	170.00	167.00	0	26,667	0.00%
2022/12/07	6	173.17	15	170.90	170.00	-9	26,854	-0.03%
2022/12/06	4	177.00	8	177.25	175.50	-4	26,928	-0.01%
2022/12/05	5	180.90	3	180.67	178.00	2	27,113	0.01%
2022/12/02	6	177.58	7	176.57	176.50	-1	27,347	0.00%
2022/12/01	23	175.52	27	176.39	175.50	-4	27,536	-0.01%
2022/11/30	3	168.33	3	168.50	168.50	0	27,497	0.00%
2022/11/29	6	166.33	0	0.00	165.50	6	27,732	0.02%
2022/11/28	0	0.00	3	167.50	168.50	-3	28,144	-0.01%
2022/11/25	15	170.50	11	168.00	167.50	4	28,344	0.01%
2022/11/24	25	168.68	28	171.25	172.00	-3	28,350	-0.01%
2022/11/23	27	167.98	25	165.76	163.50	2	28,343	0.01%
2022/11/22	1	163.50	1	164.50	166.50	0	28,707	0.00%
2022/11/21	5	166.40	1.1	166.95	164.00	3.9	29,182	0.01%
2022/11/18	6	168.58	6	170.58	166.00	0	29,702	0.00%
2022/11/17	12	166.42	13	168.69	170.50	-1	29,817	0.00%
2022/11/16	10	166.25	11	166.41	167.00	-1	30,017	0.00%
2022/11/15	22	165.39	23	166.65	167.00	-1	30,214	0.00%
2022/11/14	15	160.43	19	161.18	163.50	-4	30,634	-0.01%
2022/11/11	13	159.92	12	158.38	156.50	1	31,097	0.00%
2022/11/10	14	151.25	15	150.47	150.50	-1	30,971	0.00%
2022/11/09	4	151.00	13	151.38	150.50	-9	31,293	-0.03%
2022/11/08	18	151.36	15	148.33	147.00	3	31,812	0.01%
2022/11/07	14	151.14	15	150.17	149.00	-1	32,171	0.00%
2022/11/04	19	144.00	20	142.60	142.50	-1	31,967	0.00%
2022/11/03	2	144.50	1	144.50	144.00	1	31,985	0.00%
2022/11/02	17	146.00	18	146.53	145.50	-1	32,066	0.00%
2022/11/01	0	0.00	3	146.33	146.50	-3	32,164	-0.01%
2022/10/31	18	143.25	18	142.83	142.00	0	32,256	0.00%
2022/10/28	31	143.55	35	140.19	139.50	-4	32,356	-0.01%
2022/10/27	41	136.61	33	137.42	138.00	8	31,865	0.03%
2022/10/26	19	135.58	19	136.26	133.50	0	31,835	0.00%
2022/10/25	35	134.94	23	135.59	139.50	12	31,506	0.04%
2022/10/24	5	131.00	14	134.04	134.50	-9	31,060	-0.03%
2022/10/21	6	126.00	5	125.00	122.50	1	31,495	0.00%
2022/10/20	21	125.10	22	126.14	127.00	-1	32,320	0.00%
2022/10/19	64	129.35	63	125.63	125.00	1	32,200	0.00%
2022/10/18	64	131.75	63	129.76	130.50	1	32,249	0.00%
2022/10/17	31	130.94	29	128.72	131.50	2	32,783	0.01%
2022/10/14	12	124.04	12	128.33	130.00	0	33,031	0.00%
2022/10/13	13	124.54	15	120.97	118.50	-2	33,153	-0.01%
2022/10/12	25	122.80	24	124.46	122.00	1	33,056	0.00%
2022/10/11	16	127.13	19	128.42	127.00	-3	33,018	-0.01%
2022/10/07	6	137.75	6	136.67	136.50	0	32,849	0.00%
2022/10/06	19	137.61	24.3	137.82	140.00	-5.3	32,872	-0.02%
2022/10/05	36.2	137.69	33	133.68	133.50	3.2	32,704	0.01%
2022/10/04	33.1	138.83	33	137.98	137.50	0.1	32,381	0.00%
2022/10/03	26.1	135.79	22	136.45	135.50	4.1	32,180	0.01%
2022/09/30	21	134.88	22	129.32	134.00	-1	32,572	0.00%
2022/09/29	32	129.83	32	127.41	127.00	0	32,663	0.00%
2022/09/28	33	129.95	34	128.82	127.50	-1	32,739	0.00%
2022/09/27	67	134.66	65	135.05	134.50	2	32,704	0.01%
2022/09/26	8	139.69	12	142.75	136.00	-4	32,637	-0.01%
2022/09/23	27	148.28	13	152.88	145.50	14	32,650	0.04%
2022/09/22	18	152.72	19	150.68	156.00	-1	32,479	0.00%
2022/09/21	12	152.38	12	152.00	152.50	0	32,515	0.00%
2022/09/20	5	152.70	6	152.50	152.00	-1	32,776	0.00%
2022/09/19	7	153.14	5	154.30	152.50	2	32,932	0.01%
2022/09/16	32	155.89	31	154.92	153.50	1	33,125	0.00%
2022/09/15	3	165.17	4	165.38	161.00	-1	33,151	0.00%
2022/09/14	7	169.50	8	169.38	169.50	-1	33,183	0.00%
2022/09/13	17	176.44	13	175.12	176.00	4	33,222	0.01%
2022/09/12	11	176.82	11	174.00	173.00	0	33,278	0.00%
2022/09/08	8	174.38	3	174.83	175.50	5	33,482	0.01%
2022/09/07	13	173.96	13	175.46	176.00	0	33,488	0.00%
2022/09/06	209	175.56	408	174.84	175.50	-199	33,699	-0.59%	大買/大賣/鉅額交易
2022/09/05	233	184.18	230	179.81	179.50	3	33,603	0.01%	大買/大賣/
2022/09/02	226	188.60	33	188.23	188.00	193	33,488	0.58%	大買/鉅額交易
2022/09/01	18	182.64	29	182.12	181.00	-11	33,293	-0.03%
2022/08/31	23	188.04	23	187.78	187.00	0	33,223	0.00%
2022/08/30	44	189.92	44	189.67	188.50	0	33,343	0.00%
2022/08/29	9	185.72	5	186.77	190.00	4	33,178	0.01%
2022/08/26	17	199.30	15	199.47	191.00	2	33,079	0.01%
2022/08/25	35	193.76	34	195.94	195.00	1	32,887	0.00%
2022/08/24	20	190.48	20	188.95	186.00	0	32,679	0.00%
2022/08/23	24	184.90	32	187.50	190.50	-8	32,474	-0.02%
2022/08/22	19	190.82	58	191.27	186.00	-39	32,316	-0.12%
2022/08/19	46	192.86	46	194.48	189.50	0	32,358	0.00%
2022/08/18	47.6	176.11	71.4	181.73	189.00	-23.8	31,931	-0.07%
2022/08/17	87	176.30	63	176.30	175.50	24	31,262	0.08%
2022/08/16	57	177.55	55	177.17	175.50	2	31,269	0.01%
2022/08/15	39	175.36	81	176.59	178.00	-42	31,286	-0.13%
2022/08/12	18	155.64	25	168.04	170.50	-7	30,694	-0.02%
2022/08/11	40	155.31	41	154.94	155.00	-1	30,349	0.00%
2022/08/10	31	149.94	30	149.00	149.00	1	30,681	0.00%
2022/08/09	36	153.60	41	154.70	154.50	-5	30,843	-0.02%
2022/08/08	43	156.17	35	154.50	154.50	8	31,057	0.03%
2022/08/05	22	153.98	26	158.35	159.50	-4	31,147	-0.01%
2022/08/04	34	148.50	35	148.20	149.00	-1	31,240	0.00%
2022/08/03	33	151.08	27	148.50	148.50	6	31,290	0.02%
2022/08/02	41	149.84	44	150.92	151.50	-3	31,482	-0.01%
2022/08/01	48	154.17	57	153.00	153.00	-9	31,442	-0.03%
2022/07/29	47	157.91	48	157.31	156.00	-1	31,376	0.00%
2022/07/28	86	162.07	76	156.93	155.50	10	31,475	0.03%
2022/07/27	107	169.61	40	164.71	163.00	67	30,798	0.22%	大買/
2022/07/26	34	179.63	35	178.16	177.50	-1	29,889	0.00%
2022/07/25	26	178.56	29	180.26	181.50	-3	29,826	-0.01%
2022/07/22	112	184.14	114.5	182.68	180.50	-2.5	29,766	-0.01%	大買/大賣/
2022/07/21	44.5	166.67	48	170.72	179.00	-3.5	29,265	-0.01%
2022/07/20	46	161.12	49	163.21	163.00	-3	28,744	-0.01%
2022/07/19	29	159.60	7	157.57	154.00	22	28,522	0.08%
2022/07/18	48	157.73	76	159.12	158.00	-28	28,377	-0.10%
2022/07/15	32	153.41	3	153.67	152.50	29	28,062	0.10%
2022/07/14	46	146.90	49	151.34	150.00	-3	28,107	-0.01%
2022/07/13	97	152.33	221	149.38	146.50	-124	27,985	-0.44%	大賣/鉅額交易
2022/07/12	43	157.35	43	150.27	150.00	0	28,075	0.00%
2022/07/11	30	166.73	5	165.50	162.00	25	28,455	0.09%
2022/07/08	72	172.21	66	168.24	165.00	6	28,630	0.02%
2022/07/07	32	160.42	33	170.86	174.00	-1	28,007	0.00%
2022/07/06	18	171.83	20	161.40	160.50	-2	27,834	-0.01%
2022/07/05	65	173.72	65	171.92	174.00	0	27,750	0.00%
2022/07/04	22	171.02	25	172.40	172.50	-3	27,851	-0.01%
2022/07/01	52	183.53	42	173.49	172.00	10	27,944	0.04%
2022/06/30	7	187.86	7	189.86	191.00	0	27,826	0.00%
2022/06/29	14	190.07	14	194.21	194.50	0	27,816	0.00%
2022/06/28	31	188.39	26	187.85	190.00	5	27,790	0.02%
2022/06/27	41	197.10	44	197.75	198.00	-3	28,067	-0.01%
2022/06/24	53	188.46	46	189.11	187.50	7	28,540	0.02%
2022/06/23	39	189.53	40	189.54	190.00	-1	28,676	0.00%
2022/06/22	35	196.11	31	187.81	186.50	4	28,328	0.01%
2022/06/21	35	204.61	26	206.35	207.00	9	28,133	0.03%
2022/06/20	30	207.05	25	205.62	201.50	5	28,206	0.02%
2022/06/17	81	212.70	25	209.18	209.00	56	28,277	0.20%
2022/06/16	29	232.72	26	216.23	214.50	3	28,039	0.01%
2022/06/15	27	229.85	29	232.48	228.50	-2	28,074	-0.01%
2022/06/14	14	223.11	16.2	225.97	225.50	-2.2	28,220	-0.01%
2022/06/13	17.2	219.14	16.2	223.74	226.00	1	28,523	0.00%
2022/06/10	15.1	218.70	15	222.93	225.50	0.1	29,039	0.00%
2022/06/09	19.1	223.21	20	224.05	224.00	-0.9	29,291	0.00%
2022/06/08	19.1	230.71	18	224.72	222.50	1.1	29,488	0.00%
2022/06/07	4.1	226.26	3	228.67	228.50	1.1	30,017	0.00%
2022/06/06	20	227.93	22	227.41	231.50	-2	30,785	-0.01%
2022/06/02	8.3	229.70	3	226.83	226.00	5.3	31,348	0.02%
2022/06/01	23	244.35	9	246.56	238.00	14	31,717	0.04%
2022/05/31	10.1	236.55	7	237.79	240.50	3.1	31,931	0.01%
2022/05/30	13	237.85	14	241.04	242.00	-1	32,963	0.00%
2022/05/27	11.1	239.89	4	240.00	231.00	7.1	33,710	0.02%
2022/05/26	8.2	245.29	6	241.50	238.50	2.2	34,303	0.01%
2022/05/25	110	250.81	342	255.00	255.00	-232	34,805	-0.67%	大買/大賣/鉅額交易
2022/05/24	238.2	257.43	4	255.63	250.00	234.2	35,532	0.66%	大買/鉅額交易
2022/05/23	18.3	271.15	18	261.58	257.50	0.3	36,322	0.00%
2022/05/20	15	269.83	16	269.50	269.50	-1	36,532	0.00%
2022/05/19	23	261.54	23	266.52	269.50	0	36,484	0.00%
2022/05/18	24	265.54	24	267.40	268.00	0	36,532	0.00%
2022/05/17	9	253.17	7	251.79	255.00	2	36,520	0.01%
2022/05/16	31	261.06	31	253.92	252.50	0	37,163	0.00%
2022/05/13	37	261.30	36.1	259.87	257.00	0.9	37,394	0.00%
2022/05/12	17	256.71	18	256.39	254.50	-1	37,471	0.00%
2022/05/11	5	248.75	7	254.00	257.50	-2	37,788	-0.01%
2022/05/10	5	240.60	6	245.83	255.00	-1	37,985	0.00%
2022/05/09	12	257.88	5	263.30	246.50	7	38,497	0.02%
2022/05/06	32	275.58	6	274.34	272.00	26	38,829	0.07%
2022/05/05	13	272.58	21	278.50	286.00	-8	38,763	-0.02%
2022/05/04	11	265.18	31	266.66	262.50	-20	38,558	-0.05%
2022/05/03	20	265.33	19	265.39	264.50	1	38,787	0.00%
2022/04/29	15	266.20	6	263.33	260.50	9	38,955	0.02%
2022/04/28	21	256.31	12.1	254.52	260.00	8.9	38,880	0.02%
2022/04/27	7	247.58	8	250.44	252.50	-1	38,898	0.00%
2022/04/26	5	247.20	5	249.40	242.50	0	38,817	0.00%
2022/04/25	12	251.25	9	250.94	248.50	3	39,070	0.01%
2022/04/22	3	265.50	1	267.50	267.50	2	39,245	0.01%
2022/04/21	3	279.00	2	275.75	275.00	1	39,660	0.00%
2022/04/20	31	271.55	31	270.29	276.50	0	39,824	0.00%
2022/04/19	11	270.95	11	270.50	268.50	0	39,943	0.00%
2022/04/18	8	267.25	12	265.21	272.50	-4	40,018	-0.01%
2022/04/15	6.1	265.88	7	262.64	265.50	-0.9	40,260	0.00%
2022/04/14	9.1	285.97	207.1	281.54	281.50	-198	40,341	-0.49%	大賣/鉅額交易
2022/04/13	203	288.07	3	285.33	289.50	200	40,256	0.50%	大買/鉅額交易
2022/04/12	14	282.18	14	282.75	281.50	0	40,177	0.00%
2022/04/11	9	294.25	3	287.67	281.00	6	39,911	0.02%
2022/04/08	21	299.10	22	299.18	301.50	-1	39,727	0.00%
2022/04/07	24	313.34	18	303.22	296.00	6	39,457	0.02%
2022/04/06	17	311.62	19.1	311.48	317.00	-2.1	39,182	-0.01%
2022/04/01	5.1	301.49	8.1	304.64	312.00	-3.1	39,128	-0.01%
2022/03/31	9	310.84	10	312.15	305.50	-1	39,374	0.00%
2022/03/30	20.2	324.63	17.1	320.80	312.50	3.1	39,541	0.01%
2022/03/29	28.2	318.01	27	316.48	322.50	1.2	39,675	0.00%
2022/03/28	23	300.83	30.1	300.42	311.00	-7.1	40,065	-0.02%
2022/03/25	9	295.44	9	293.50	296.00	0	40,418	0.00%
2022/03/24	6	287.90	8	285.88	287.50	-2	40,965	0.00%
2022/03/23	57	293.92	60	288.99	284.00	-3	42,365	-0.01%
2022/03/22	24	286.27	22	289.11	282.00	2	42,972	0.00%
2022/03/21	16	278.16	11	281.27	274.50	5	43,100	0.01%
2022/03/18	55	273.39	52	272.98	273.00	3	43,130	0.01%
2022/03/17	61	274.70	62	273.29	275.00	-1	42,942	0.00%
2022/03/16	42	263.51	39	261.28	255.00	3	42,428	0.01%
2022/03/15	25	267.84	33.1	272.20	260.50	-8.1	42,269	-0.02%
2022/03/14	16	290.25	16	290.34	286.00	0	42,126	0.00%
2022/03/11	13	281.96	13	282.27	287.00	0	41,766	0.00%
2022/03/10	58.2	283.70	57	286.38	281.00	1.2	41,630	0.00%
2022/03/09	72	283.42	82	281.30	275.00	-10	41,146	-0.02%
2022/03/08	344	292.69	344	281.22	273.50	0	40,380	0.00%	大買/大賣/
2022/03/07	61	282.28	191	282.64	287.50	-130	39,594	-0.33%	大賣/鉅額交易
2022/03/04	155	302.90	289	288.61	288.00	-134	39,069	-0.34%	大買/大賣/鉅額交易
2022/03/03	296	314.22	28	318.54	312.00	268	38,732	0.69%	大買/鉅額交易
2022/03/02	225	298.84	224	307.87	307.00	1	37,914	0.00%	大買/大賣/
2022/03/01	136	284.19	132	288.33	299.50	4	37,091	0.01%	大買/大賣/
2022/02/25	18	263.64	108	267.96	272.50	-90	36,252	-0.25%	大賣/
2022/02/24	137	249.61	139.5	247.52	248.00	-2.5	35,583	-0.01%	大買/大賣/
2022/02/23	124.1	245.27	133	244.71	245.00	-9	34,753	-0.03%	大買/大賣/
2022/02/22	130	237.63	21	237.76	233.50	109	33,923	0.32%	大買/鉅額交易
2022/02/21	34.4	234.61	32	234.09	239.00	2.4	33,503	0.01%
2022/02/18	69	235.07	184.1	237.78	238.50	-115.1	33,774	-0.34%	大賣/鉅額交易
2022/02/17	127.1	242.15	11.4	235.18	233.00	115.7	33,898	0.34%	大買/鉅額交易
2022/02/16	29.1	243.36	33.2	245.92	243.00	-4.1	33,682	-0.01%
2022/02/15	33.1	239.45	38.4	239.50	232.00	-5.3	33,336	-0.02%
2022/02/14	25.4	235.64	25.1	230.95	231.00	0.3	33,092	0.00%
2022/02/11	33.2	243.69	273.1	243.51	244.00	-239.9	33,159	-0.72%	大賣/鉅額交易
2022/02/10	291.4	240.16	46	236.22	234.00	245.4	32,875	0.75%	大買/鉅額交易
2022/02/09	35	229.26	34	233.34	236.50	1	32,706	0.00%
2022/02/08	12.1	222.51	16	221.31	224.00	-4	32,424	-0.01%
2022/02/07	4	200.25	3	203.83	209.50	1	32,386	0.00%
2022/01/26	16	201.69	17	205.68	199.50	-1	32,810	0.00%
2022/01/25	9	212.00	36	213.22	205.50	-27	33,233	-0.08%
2022/01/24	127	209.20	362	213.39	213.50	-235	33,695	-0.70%	大買/大賣/鉅額交易
2022/01/21	280	215.94	228	215.99	216.00	52	34,692	0.15%	大買/大賣/
2022/01/20	282	216.77	75	218.90	219.00	207	35,430	0.58%	大買/鉅額交易
2022/01/19	5	212.20	6	212.25	215.00	-1	36,018	0.00%
2022/01/18	23	216.24	22	219.11	209.00	1	36,701	0.00%
2022/01/17	145	212.66	146	214.27	214.50	-1	37,392	0.00%	大買/大賣/
2022/01/14	28	210.20	120	204.18	213.00	-92	37,851	-0.24%	大賣/
2022/01/13	314	196.84	663	200.30	200.50	-349	38,128	-0.92%	大買/大賣/鉅額交易
2022/01/12	457	203.26	275.1	200.97	200.50	182	38,678	0.47%	大買/大賣/鉅額交易
2022/01/11	297	203.63	435	199.31	199.00	-138	39,898	-0.35%	大買/大賣/鉅額交易
2022/01/10	426.1	208.29	438	209.19	207.00	-12	40,656	-0.03%	大買/大賣/
2022/01/07	421	216.83	8	213.19	199.00	413	41,496	1.00%	大買/鉅額交易
2022/01/06	26	210.23	27	211.31	211.00	-1	41,693	0.00%
2022/01/05	11	219.91	256	219.01	218.50	-245	42,783	-0.57%	大賣/鉅額交易
2022/01/04	257	226.89	6	227.17	221.00	251	44,346	0.57%	大買/鉅額交易
2022/01/03	15	229.33	10	228.85	226.00	5	44,732	0.01%
2021/12/30	187	235.21	563	238.81	239.00	-376	44,982	-0.84%	大買/大賣/鉅額交易
2021/12/29	386	240.35	332	238.29	238.00	54	44,942	0.12%	大買/大賣/
2021/12/28	380	238.52	382.1	243.26	245.50	-2.1	45,334	0.00%	大買/大賣/
2021/12/27	328.1	252.41	57	239.61	238.50	271.1	45,452	0.60%	大買/鉅額交易
2021/12/24	71	246.84	182	248.74	249.00	-111	45,182	-0.25%	大賣/鉅額交易
2021/12/23	173	250.01	14	246.21	243.00	159	45,107	0.35%	大買/鉅額交易
2021/12/22	51	240.76	51	240.81	243.00	0	44,945	0.00%
2021/12/21	276	224.49	607.1	233.06	238.50	-331.1	44,416	-0.75%	大買/大賣/鉅額交易
2021/12/20	343.1	229.16	214.1	231.15	217.00	129	43,896	0.29%	大買/大賣/鉅額交易
2021/12/17	243.1	222.45	39.1	223.53	225.50	204	43,928	0.46%	大買/鉅額交易
2021/12/16	312.1	212.81	315.2	217.19	217.50	-3.1	42,868	-0.01%	大買/大賣/
2021/12/15	210	183.26	692.2	192.79	198.00	-482.2	42,239	-1.14%	大買/大賣/鉅額交易
2021/12/14	482	188.35	107	180.29	180.00	375	42,330	0.89%	大買/大賣/鉅額交易
2021/12/13	116.1	189.82	79.1	193.61	194.00	37	43,128	0.09%	大買/
2021/12/10	68	188.76	10	188.80	187.50	58	43,465	0.13%
2021/12/09	18.1	194.25	7	194.36	188.50	11.1	44,281	0.02%
2021/12/08	202	182.05	228.2	191.42	194.50	-26.2	44,790	-0.06%	大買/大賣/
2021/12/07	12	179.08	4	178.38	177.00	8	44,992	0.02%
2021/12/06	4.1	180.00	1.1	179.73	178.50	3	45,320	0.01%
2021/12/03	8.1	189.76	119	192.37	190.00	-110.9	45,555	-0.24%	大賣/鉅額交易
2021/12/02	119	185.99	103	184.55	184.50	16	45,714	0.03%	大買/大賣/
2021/12/01	163	185.84	96	185.79	187.00	67	45,984	0.15%	大買/
2021/11/30	34	185.10	5	188.10	186.00	29	46,512	0.06%
2021/11/29	15	176.10	15	179.30	183.00	0	47,677	0.00%
2021/11/26	23	176.65	42.1	178.60	182.00	-19.1	48,042	-0.04%
2021/11/25	7.1	179.71	35	179.16	176.50	-27.9	47,917	-0.06%
2021/11/24	6	180.08	2	178.00	179.00	4	47,883	0.01%
2021/11/23	56	186.70	50	181.00	184.50	6	48,613	0.01%
2021/11/22	6	188.50	3.1	191.43	190.00	2.9	48,686	0.01%
2021/11/19	18.2	193.69	15.1	190.16	190.50	3.1	48,565	0.01%
2021/11/18	6.1	198.34	2	197.25	196.00	4.1	48,409	0.01%
2021/11/17	2	203.50	16.1	204.01	206.00	-14.1	48,307	-0.03%
2021/11/16	22	200.43	17	199.91	193.50	5	47,897	0.01%
2021/11/15	7.1	196.49	6	198.00	198.50	1.1	47,378	0.00%
2021/11/12	13	200.69	7.1	198.58	189.00	5.9	47,110	0.01%
2021/11/11	23	192.17	21.1	189.52	191.00	1.9	46,520	0.00%
2021/11/10	18.2	183.16	28	186.93	194.00	-9.8	46,153	-0.02%
2021/11/09	17	186.03	171	182.54	181.00	-154	45,662	-0.34%	大賣/鉅額交易
2021/11/08	221.2	189.48	287	179.49	181.00	-65.8	45,141	-0.15%	大買/大賣/
2021/11/05	279	193.92	14.1	190.23	197.00	264.9	44,724	0.59%	大買/鉅額交易
2021/11/04	21	194.36	34	193.79	190.50	-13	44,059	-0.03%
2021/11/03	18.1	198.19	12	194.58	193.50	6.1	43,471	0.01%
2021/11/02	34	210.88	65.2	202.07	205.50	-31.2	43,072	-0.07%
2021/11/01	29.1	212.16	31.7	213.91	210.00	-2.7	42,405	-0.01%
2021/10/29	48.2	205.50	50	206.56	201.00	-1.8	41,622	0.00%
2021/10/28	93	184.44	100	191.48	196.50	-7	40,311	-0.02%
2021/10/27	20	175.00	19	173.74	179.00	1	39,421	0.00%
2021/10/26	65.4	175.16	228.1	167.67	163.00	-162.7	38,611	-0.42%	大賣/鉅額交易
2021/10/25	212	171.46	43.1	172.36	176.00	169	37,727	0.45%	大買/鉅額交易
2021/10/22	190	155.29	404	158.67	166.50	-214	36,525	-0.59%	大買/大賣/鉅額交易
2021/10/21	267	155.60	58	153.81	151.50	209	35,522	0.59%	大買/鉅額交易
2021/10/20	25	149.74	21.1	151.20	153.50	4	34,614	0.01%
2021/10/19	31.2	146.95	24	148.98	147.50	7.2	33,683	0.02%
2021/10/18	208	140.83	514.1	143.98	141.00	-306.1	32,110	-0.95%	大買/大賣/鉅額交易
2021/10/15	338.1	141.80	36.1	135.47	143.00	302.1	31,001	0.97%	大買/鉅額交易
2021/10/14	50.1	133.76	195	130.44	130.00	-144.9	29,551	-0.49%	大賣/鉅額交易
2021/10/13	175	134.50	22.1	134.39	131.50	152.9	28,779	0.53%	大買/鉅額交易
2021/10/12	34.1	131.22	31.1	131.02	133.00	2.9	27,418	0.01%
2021/10/08	35	126.81	14	128.64	130.00	21	25,623	0.08%
2021/10/07	4.1	113.66	8	115.75	118.50	-3.9	25,160	-0.02%
2021/10/06	6.1	110.34	6	109.75	108.00	0.1	25,003	0.00%
2021/10/05	12.2	106.05	12	107.92	112.00	0.2	25,354	0.00%
2021/10/04	12	109.92	16	110.53	109.00	-4	25,273	-0.02%
2021/10/01	14	110.86	11	110.95	107.50	3	25,585	0.01%
2021/09/30	8	114.94	9	115.17	115.00	-1	25,583	0.00%
2021/09/29	8	114.44	4	114.25	115.00	4	25,693	0.02%
2021/09/28	12	118.58	14	117.82	120.50	-2	25,254	-0.01%
2021/09/27	5	118.30	7.4	115.98	114.50	-2.4	24,602	-0.01%
2021/09/24	22	119.00	25	118.40	118.00	-3	24,250	-0.01%
2021/09/23	13	113.85	16	114.37	115.50	-3	23,388	-0.01%
2021/09/22	4	108.63	3	107.50	106.00	1	23,034	0.00%
2021/09/17	13	112.23	11	114.55	114.00	2	22,693	0.01%
2021/09/16	39.1	115.01	29	115.29	112.50	10.1	22,132	0.05%
2021/09/15	11	111.77	10.1	111.70	111.50	0.9	21,085	0.00%
2021/09/14	16.1	110.55	19.2	112.01	115.00	-3.1	20,608	-0.02%
2021/09/13	20.1	111.07	14	109.36	109.00	6.1	19,661	0.03%
2021/09/10	13	102.23	24	107.64	110.50	-11	18,802	-0.06%
2021/09/09	12	99.78	24	100.40	100.50	-12	18,216	-0.07%
2021/09/08	8	97.44	8.1	97.51	93.40	-0.1	17,894	0.00%
2021/09/07	13.1	101.81	1	108.50	98.30	12.1	17,543	0.07%
2021/09/06	12.1	110.64	10	112.35	109.00	2.1	17,535	0.01%
2021/09/03	14.1	111.00	12	111.42	110.00	2.1	17,809	0.01%
2021/09/02	21	110.24	25	112.92	109.00	-4	17,265	-0.02%
2021/09/01	20	104.92	23	105.52	109.00	-3	15,914	-0.02%
2021/08/31	2	98.75	1	99.80	99.20	1	15,298	0.01%
2021/08/30	5	103.50	2	103.50	103.00	3	15,046	0.02%
2021/08/27	21	106.67	7.3	105.76	103.50	13.7	15,000	0.09%
2021/08/26	13	103.65	25	103.84	104.00	-12	14,197	-0.08%
2021/08/25	1	95.30	0	0.00	94.80	1	14,015	0.01%
2021/08/24	3	96.50	1	96.60	94.30	2	14,283	0.01%
2021/08/23	2	95.10	2	95.70	94.40	0	14,264	0.00%
2021/08/20	0	0.00	2	89.70	90.90	-2	14,185	-0.01%
2021/08/19	0	0.00	1	91.30	86.20	-1	14,118	-0.01%
2021/08/18	0	0.00	1	84.90	89.80	-1	14,353	-0.01%
2021/08/17	5	89.74	3	88.60	86.70	2	14,560	0.01%
2021/08/16	0	0.00	2	92.55	92.40	-2	14,540	-0.01%
2021/08/13	3	93.33	1	95.40	92.10	2	14,543	0.01%
2021/08/12	2	97.10	1	95.40	95.40	1	14,571	0.01%
2021/08/11	0	0.00	1.2	98.96	97.10	-1.2	14,663	-0.01%
2021/08/10	1.1	98.37	1	99.90	97.30	0.1	14,664	0.00%
2021/08/09	2.1	99.29	4	98.78	98.80	-1.9	14,657	-0.01%
2021/08/06	15	98.09	11	99.32	99.30	4	14,668	0.03%
2021/08/05	0	0.00	2.1	107.22	106.00	-2.1	14,479	-0.01%
2021/08/04	2.1	110.48	1	115.50	108.50	1.1	14,651	0.01%
2021/08/03	1	113.50	1	108.00	114.50	0	14,710	0.00%
2021/08/02	3	112.00	1	112.50	112.00	2	14,752	0.01%
2021/07/30	6	111.33	5.1	112.27	112.50	0.9	14,891	0.01%
2021/07/29	2.1	106.68	1	103.00	108.00	1.1	14,903	0.01%
2021/07/27	1	120.00	0	0.00	116.50	1	15,783	0.01%
2021/07/26	0	0.00	0.1	121.50	121.50	-0.1	16,255	0.00%
2021/07/21	0	109.50	0	0.00	110.00	0	18,336	0.00%
2021/07/19	1	115.00	5	109.50	118.00	-4	18,678	-0.02%
2021/07/15	5.1	105.74	0	0.00	109.00	5.1	18,898	0.03%
2021/07/14	1	112.00	1	109.00	114.00	0	18,999	0.00%
2021/07/13	4	113.88	6	112.58	111.00	-2	18,915	-0.01%
2021/07/12	11	111.14	9	112.28	110.50	2	18,689	0.01%
2021/07/09	7	103.13	8	105.25	106.50	-1	18,206	-0.01%
2021/07/08	16	95.99	23	96.20	97.10	-7	18,020	-0.04%
2021/07/07	1	89.70	8	91.10	91.80	-7	17,495	-0.04%
2021/07/06	7	85.47	7	84.63	83.50	0	17,327	0.00%
2021/07/05	2	80.95	0	0.00	85.40	2	17,067	0.01%
2021/06/30	0	0.00	2	75.50	76.10	-2	17,153	-0.01%
2021/06/29	2	79.30	2	78.75	75.50	0	17,130	0.00%
2021/06/28	0	0.00	1	75.60	76.30	-1	16,934	-0.01%
2021/06/25	2	76.45	1	75.60	75.60	1	16,899	0.01%
2021/06/23	2	76.95	1	77.20	76.70	1	16,816	0.01%
2021/06/22	2	76.60	2	75.20	74.80	0	16,677	0.00%
2021/06/21	0	0.00	6	75.67	75.20	-6	16,606	-0.04%
2021/06/18	7	77.20	3	77.00	76.30	4	16,489	0.02%
2021/06/17	3	76.27	1	77.50	77.60	2	16,286	0.01%
2021/06/16	4	76.15	8	75.40	75.10	-4	16,105	-0.02%
2021/06/15	111	77.40	103	78.06	78.10	8	15,932	0.05%	大買/大賣/
2021/06/11	3	77.40	4	77.78	78.10	-1	15,368	-0.01%
2021/06/10	7	71.76	8	71.08	71.00	-1	14,589	-0.01%
2021/06/09	8	71.43	6	71.00	69.80	2	14,417	0.01%
2021/06/04	2	69.55	0	0.00	69.10	2	14,091	0.01%
2021/06/03	4	71.03	4	70.80	70.80	0	13,914	0.00%
2021/06/02	1	68.40	0	0.00	69.00	1	13,719	0.01%
2021/06/01	3	69.00	4.2	69.98	69.40	-1.2	13,598	-0.01%
2021/05/31	1	68.70	1	68.00	68.40	0	13,283	0.00%
2021/05/28	2	68.04	4	67.75	67.50	-2	13,129	-0.01%
2021/05/27	6.2	66.94	57	65.75	65.60	-50.9	13,009	-0.39%
2021/05/26	56	67.89	3	66.43	66.30	53	12,918	0.41%
2021/05/25	2	62.80	2	65.10	67.50	0	12,631	0.00%
2021/05/24	0	0.00	1	60.30	61.40	-1	12,312	-0.01%
2021/05/21	3	60.57	3	60.17	59.80	0	12,295	0.00%
2021/05/20	0	0.00	3	59.37	58.80	-3	12,298	-0.02%
2021/05/19	4	58.75	3	60.23	58.20	1	12,244	0.01%
2021/05/18	4	57.80	3	57.07	58.50	1	12,109	0.01%
2021/05/17	0	0.00	2	54.50	53.20	-2	12,039	-0.02%
2021/05/14	2	59.05	0	0.00	57.60	2	11,963	0.02%
2021/05/13	1	59.50	3	61.30	59.50	-2	11,838	-0.02%
2021/05/12	0	65.10	1	60.30	59.40	-1	11,728	-0.01%
2021/05/11	1	64.00	30	62.80	63.30	-29	11,444	-0.25%
2021/05/10	1	67.00	1	67.40	66.90	0	11,262	0.00%
2021/05/07	1	69.50	0	0.00	68.00	1	11,214	0.01%
2021/05/06	4	67.30	12	66.93	67.00	-8	11,047	-0.07%
2021/05/05	15	67.00	1	67.80	66.50	14	10,896	0.13%
2021/05/04	24	69.93	3	72.40	73.80	21	10,606	0.20%
2021/05/03	1	69.00	21	70.83	69.80	-20	10,416	-0.19%
2021/04/29	12	72.08	4	72.83	74.50	8	10,415	0.08%
2021/04/28	20	64.80	5	66.54	67.80	15	9,319	0.16%
2021/04/27	2	60.90	1	62.10	61.70	1	8,510	0.01%
2021/04/26	4	61.28	1	63.10	62.60	3	8,303	0.04%
2021/04/23	1	57.20	0	0.00	58.80	1	7,967	0.01%
2021/04/22	1	59.20	1	58.70	56.50	0	8,021	0.00%
2021/04/21	3	60.33	3	59.57	58.70	0	7,949	0.00%
2021/04/20	4	60.48	4	60.48	61.00	0	7,961	0.00%
2021/04/19	6	59.40	0	0.00	59.00	6	7,977	0.08%
2021/04/16	1	59.40	5	59.14	59.50	-4	7,882	-0.05%
2021/04/15	3	57.47	2	57.80	59.30	1	7,719	0.01%
2021/04/14	27	57.80	27	56.48	56.40	0	7,561	0.00%
2021/04/13	1	57.20	0	0.00	57.90	1	7,244	0.01%
2021/04/08	0	0.00	4	56.40	57.20	-4	6,536	-0.06%
2021/04/07	0	0.00	3	54.60	57.40	-3	6,373	-0.05%
2021/04/06	1	53.70	3	53.60	53.40	-2	6,225	-0.03%
2021/04/01	2	53.00	0	0.00	53.00	2	6,271	0.03%
2021/03/31	3	52.77	0	0.00	52.10	3	6,248	0.05%
2021/03/29	0	0.00	10	52.32	51.90	-10	6,285	-0.16%
2021/03/24	2	51.20	0	0.00	50.70	2	6,395	0.03%
2021/03/19	1	50.50	0	0.00	51.00	1	6,639	0.02%
2021/03/18	1	52.60	0	0.00	51.90	1	6,650	0.02%
2021/03/17	0	0.00	2	52.60	51.90	-2	6,711	-0.03%
2021/03/16	3	52.30	2	52.05	51.90	1	6,770	0.01%
2021/03/15	2	51.70	3	51.50	51.60	-1	6,891	-0.01%
2021/03/12	3	50.87	0	0.00	51.00	3	7,027	0.04%
2021/03/11	1	50.90	3	50.93	51.00	-2	7,576	-0.03%
2021/03/10	2	49.95	0	0.00	50.10	2	8,052	0.02%
2021/03/09	6	49.77	0	0.00	49.50	6	8,093	0.07%
2021/03/08	1	49.95	0	0.00	49.95	1	8,096	0.01%
2021/03/04	0	51.20	0	0.00	50.90	0	8,126	0.00%
2021/02/26	0	0.00	4	52.70	53.00	-4	8,057	-0.05%
2021/02/24	2	54.20	0	0.00	53.90	2	8,146	0.02%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/22	2	55.40	1	57.10	57.30	1	8,151	0.01%
2021/02/19	0	0.00	2.5	54.22	55.90	-2.5	8,006	-0.03%
2021/02/18	1	54.10	0	0.00	54.00	1	7,934	0.01%
2021/02/17	0	0.00	1	53.00	53.20	-1	7,932	-0.01%
2021/02/05	1.5	51.97	3	52.20	51.80	-1.5	7,883	-0.02%
2021/02/04	4	52.98	0	0.00	52.20	4	7,859	0.05%
2021/02/03	1	52.60	0	0.00	53.30	1	7,823	0.01%
2021/02/02	1	53.10	1	53.10	52.90	0	7,771	0.00%
2021/02/01	0	0.00	1	52.50	51.40	-1	7,737	-0.01%
2021/01/29	2	53.60	1	54.20	52.20	1	7,685	0.01%
2021/01/28	0	0.00	2.8	53.68	53.40	-2.8	7,537	-0.04%
2021/01/27	2	52.45	0	0.00	52.50	2	7,391	0.03%
2021/01/26	1	53.10	3	52.70	51.10	-2	7,215	-0.03%
2021/01/25	4	58.50	0	0.00	54.10	4	7,011	0.06%
2021/01/22	0	0.00	10	57.71	57.90	-10	6,417	-0.16%
2021/01/19	1	53.30	0	0.00	53.00	1	5,727	0.02%
2021/01/15	0.8	52.93	11	54.70	53.40	-10.2	5,758	-0.18%
2021/01/14	0	0.00	1	54.00	54.00	-1	5,626	-0.02%
2021/01/13	1	53.80	7	53.27	54.00	-6	5,539	-0.11%
2021/01/12	0	0.00	2	52.50	52.00	-2	5,405	-0.04%
2021/01/11	1	50.20	2	51.30	51.60	-1	5,245	-0.02%
2021/01/08	2	48.80	5	49.90	48.75	-3	5,169	-0.06%
2021/01/06	8	49.28	1	51.80	49.30	7	5,073	0.14%
2021/01/04	0	0.00	3	52.03	52.20	-3	4,891	-0.06%
2020/12/30	2	51.40	0	0.00	51.50	2	4,777	0.04%
2020/12/29	3	52.13	1	52.20	51.90	2	4,740	0.04%
2020/12/28	2	50.75	3	49.77	51.80	-1	4,581	-0.02%
2020/12/23	18	51.00	4	51.20	51.20	14	4,403	0.32%
2020/12/22	1	51.00	0	0.00	49.65	1	4,331	0.02%
2020/12/17	0	0.00	1	49.70	49.80	-1	4,147	-0.02%
2020/12/15	1	52.50	0	0.00	50.40	1	4,083	0.02%
2020/12/14	0	0.00	1	50.80	50.50	-1	3,880	-0.03%
2020/12/11	1	49.90	2	51.90	49.50	-1	3,852	-0.03%
2020/12/10	0	0.00	1	50.20	50.70	-1	3,835	-0.03%
2020/12/09	2	52.70	0	0.00	51.70	2	3,743	0.05%
2020/12/08	2	53.10	1	52.80	52.70	1	3,599	0.03%
2020/12/07	19	55.06	12	55.04	55.40	7	3,438	0.20%
2020/12/04	4	51.25	4	52.73	53.40	0	2,870	0.00%
2020/12/03	0	0.00	9	49.36	48.55	-9	2,374	-0.38%
2020/12/02	9	49.00	0	0.00	48.50	9	2,332	0.39%
2020/12/01	1	48.00	0	0.00	48.00	1	2,300	0.04%
2020/11/30	0	0.00	1	47.60	47.95	-1	2,292	-0.04%
2020/11/27	1	47.30	0	0.00	47.05	1	2,241	0.04%
2020/11/26	0	0.00	1	46.60	46.60	-1	2,249	-0.04%
2020/11/25	1	46.05	0	0.00	46.05	1	2,250	0.04%
2020/11/23	2	47.60	1	46.90	47.65	1	2,171	0.05%
2020/11/19	1	46.55	0	0.00	45.35	1	1,985	0.05%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.35	45.35	-1	1,872	-0.05%
2020/11/16	1	44.95	0	0.00	45.15	1	1,890	0.05%
2020/11/13	0	0.00	1	44.20	44.35	-1	1,879	-0.05%
2020/11/12	1	44.00	0	0.00	43.80	1	1,883	0.05%
2020/11/10	1	43.85	0	0.00	43.85	1	1,890	0.05%
2020/11/09	0	0.00	1	43.45	43.60	-1	1,877	-0.05%
2020/10/28	1	42.90	4	42.80	42.80	-3	2,080	-0.14%
2020/10/26	1	42.95	1	43.40	43.35	0	2,166	0.00%
2020/10/15	1	43.00	0	0.00	43.10	1	2,879	0.03%
2020/10/14	1	43.25	0	0.00	43.35	1	2,935	0.03%
2020/09/16	2	45.30	0	0.00	45.05	2	6,332	0.03%
2020/08/31	0	0.00	1	43.25	43.40	-1	6,698	-0.01%
2020/08/13	0	0.00	1	47.25	46.25	-1	6,979	-0.01%
2020/08/05	1	48.50	1	48.60	48.60	0	6,887	0.00%
2020/08/04	1	47.40	0	0.00	47.80	1	6,835	0.01%
2020/07/28	1	47.75	3	47.52	46.20	-2	6,658	-0.03%
2020/07/27	3	50.33	3	50.30	49.15	0	6,524	0.00%
2020/07/24	2	53.80	1	54.30	52.10	1	6,354	0.02%
2020/07/21	1	52.80	0	0.00	53.00	1	6,100	0.02%
2020/07/10	1	50.30	0	0.00	50.80	1	5,933	0.02%
2020/07/09	2	54.20	1	54.00	52.60	1	5,837	0.02%
2020/07/07	0	0.00	2	51.50	51.50	-2	5,429	-0.04%
2020/07/06	0	0.00	10	54.15	54.00	-10	5,261	-0.19%
2020/07/03	15	54.18	16	53.94	52.80	-1	5,033	-0.02%
2020/07/02	6	49.29	24	51.30	51.30	-18	4,544	-0.40%
2020/06/30	0	0.00	7	47.80	46.40	-7	4,065	-0.17%
2020/06/29	20	45.39	0	0.00	46.50	20	3,795	0.53%
2020/06/24	2	44.00	0	0.00	44.80	2	3,484	0.06%
2020/06/23	0	0.00	1	42.30	43.35	-1	3,083	-0.03%
2020/06/08	0	0.00	1	45.10	44.90	-1	3,017	-0.03%
2020/06/01	0	0.00	1	44.75	45.10	-1	2,948	-0.03%
2020/05/29	1	44.50	0	0.00	43.60	1	2,905	0.03%
2020/05/25	1	43.60	0	0.00	43.70	1	2,915	0.03%
2020/05/21	3	43.55	3	44.20	43.95	0	2,875	0.00%
2020/05/08	1	43.30	0	0.00	43.05	1	2,945	0.03%
2020/05/07	1	43.55	1	43.80	43.55	0	2,940	0.00%
2020/04/29	0	0.00	6	42.87	43.20	-6	3,039	-0.20%
2020/04/28	0	0.00	2	43.05	42.95	-2	3,127	-0.06%
2020/04/27	5	42.80	0	0.00	42.80	5	3,171	0.16%
2020/04/24	6	43.00	1	42.45	42.55	5	3,160	0.16%
2020/04/23	6	45.38	0	0.00	45.30	6	3,036	0.20%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/07	0	38.85	0	0.00	38.80	0	3,875	0.00%
2020/03/25	0	0.00	1	36.55	36.40	-1	3,837	-0.03%
2020/03/23	0	0.00	2	31.15	32.15	-2	3,791	-0.05%
2020/03/18	0	32.55	0	0.00	32.35	0	3,768	0.00%
2020/03/17	0	33.25	0	0.00	32.95	0	3,806	0.00%
2020/03/03	1	45.90	0	0.00	45.55	1	3,623	0.03%
2020/02/17	1	48.75	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	10	49.35	49.50	-10	3,488	-0.29%
2020/02/13	10	50.10	0	0.00	50.00	10	3,453	0.29%
2020/01/31	4	49.63	0	0.00	49.45	4	3,488	0.11%
2020/01/30	0	0.00	4	53.05	52.10	-4	3,523	-0.11%
2020/01/20	1	58.60	5	58.00	57.80	-4	3,613	-0.11%
2020/01/14	5	60.50	0	0.00	59.40	5	3,670	0.14%
2020/01/13	2	58.70	3	59.07	59.50	-1	3,550	-0.03%
2020/01/10	1	58.10	0	0.00	58.60	1	3,536	0.03%
2020/01/03	0	0.00	6	60.68	59.00	-6	3,236	-0.19%
2020/01/02	1	59.20	8	59.40	59.20	-7	3,036	-0.23%
2019/12/19	0	0.00	4	56.00	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	1	56.70	56.20	-1	3,316	-0.03%
2019/12/12	0	0.00	1	56.50	55.80	-1	4,110	-0.02%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	0	0.00	1	54.40	54.30	-1	4,101	-0.02%
2019/12/06	2	53.75	0	0.00	53.90	2	4,137	0.05%
2019/12/05	1	54.30	0	0.00	54.20	1	4,223	0.02%
2019/12/02	3	53.73	0	0.00	53.60	3	4,322	0.07%
2019/11/26	0	0.00	3	56.10	56.50	-3	4,448	-0.07%
2019/11/25	1	55.90	0	0.00	55.70	1	4,482	0.02%
2019/11/18	3	55.20	0	0.00	55.20	3	4,737	0.06%
2019/11/01	1	57.40	0	0.00	57.40	1	5,587	0.02%
2019/10/31	0	0.00	1	59.30	58.00	-1	5,631	-0.02%
2019/10/29	8	60.89	2	59.10	60.00	6	5,586	0.11%
2019/10/28	11	60.55	1	60.70	60.60	10	5,596	0.18%
2019/09/25	1	59.70	0	0.00	59.60	1	6,379	0.02%
2019/09/19	5	58.50	5	62.20	61.60	0	5,795	0.00%
2019/09/11	0	0.00	1	59.20	58.70	-1	5,630	-0.02%
2019/09/09	1	58.00	0	0.00	58.00	1	5,544	0.02%
2019/08/21	3	58.37	1	57.50	57.20	2	5,041	0.04%
2019/08/06	0	0.00	1	55.00	55.00	-1	4,193	-0.02%
2019/08/01	1	61.60	0	0.00	61.30	1	4,025	0.02%
2019/07/30	1	60.90	0	0.00	60.40	1	3,974	0.03%
2019/07/26	0	0.00	1	63.30	63.50	-1	3,813	-0.03%
2019/07/25	6	61.97	3	62.37	61.50	3	3,734	0.08%
2019/07/12	0	0.00	1	56.60	56.40	-1	3,660	-0.03%
2019/07/11	0	0.00	4	55.40	56.80	-4	3,642	-0.11%
2019/07/09	0	0.00	1	53.50	54.00	-1	3,451	-0.03%
2019/07/04	0	0.00	1	53.20	53.70	-1	3,400	-0.03%
2019/07/03	8	52.39	2	52.05	51.10	6	3,368	0.18%
2019/06/28	0	0.00	2	48.80	48.30	-2	3,202	-0.06%
2019/06/26	2	48.45	0	0.00	48.45	2	3,205	0.06%
2019/06/25	1	48.75	10	50.20	48.35	-9	3,182	-0.28%
2019/06/21	6	49.03	6	49.08	47.35	0	2,962	0.00%
2019/06/20	5	48.36	0	0.00	48.40	5	2,927	0.17%
2019/06/14	2	47.15	0	0.00	46.85	2	3,038	0.07%
2019/06/13	2	47.08	1	47.05	47.05	1	3,039	0.03%
2019/06/11	0	0.00	2	47.93	48.55	-2	3,006	-0.07%
2019/06/06	1	44.00	0	0.00	43.90	1	2,902	0.03%
2019/05/29	2	43.20	3	43.60	43.50	-1	3,005	-0.03%
2019/05/28	2	42.20	0	0.00	42.80	2	3,041	0.07%
2019/05/13	0	0.00	1	45.50	45.85	-1	3,687	-0.03%
2019/05/09	1	47.40	0	0.00	46.65	1	3,687	0.03%
2019/05/02	1	51.20	4	50.70	50.70	-3	3,654	-0.08%
2019/04/26	0	0.00	1	49.80	50.50	-1	3,621	-0.03%
2019/04/25	2	50.10	5	50.10	50.60	-3	3,583	-0.08%
2019/04/24	1	49.40	1	49.00	48.60	0	3,463	0.00%
2019/04/23	1	47.85	0	0.00	47.85	1	3,476	0.03%
2019/04/22	4	50.90	13	49.95	49.05	-9	3,485	-0.26%
2019/04/19	10	49.10	5	49.60	49.80	5	3,458	0.14%
2019/04/17	0	0.00	1	47.40	47.15	-1	3,229	-0.03%
2019/04/11	0	0.00	6	47.88	46.65	-6	3,285	-0.18%
2019/04/10	10	47.60	0	0.00	47.40	10	3,284	0.30%
2019/04/09	5	47.50	2	47.58	46.70	3	3,271	0.09%
2019/04/08	5	46.20	6	46.03	45.85	-1	3,231	-0.03%
2019/04/03	1	45.75	0	0.00	45.60	1	3,397	0.03%
2019/04/02	1	45.60	4	45.80	45.80	-3	3,448	-0.09%
2019/04/01	5	44.85	1	44.95	44.45	4	3,397	0.12%
2019/03/29	7	44.23	5	44.30	44.55	2	3,373	0.06%
2019/03/28	5	43.90	5	44.50	44.20	0	3,423	0.00%
2019/03/27	5	44.40	5	43.95	44.00	0	3,437	0.00%
2019/03/25	1	44.20	0	0.00	44.10	1	3,434	0.03%
2019/03/20	0	0.00	1	46.50	46.25	-1	3,405	-0.03%
2019/03/19	1	46.35	0	0.00	46.40	1	3,401	0.03%
2019/02/21	1	48.55	1	47.80	48.65	0	4,044	0.00%
2019/02/20	12	49.96	7	49.16	48.30	5	4,041	0.12%
2019/02/19	0	0.00	20	45.61	48.85	-20	3,713	-0.54%
2019/02/14	1	43.95	2	43.75	43.70	-1	3,512	-0.03%
2019/02/12	20	43.78	0	0.00	43.35	20	3,456	0.58%
2019/01/21	0	0.00	1	43.50	44.50	-1	3,757	-0.03%
2019/01/16	0	0.00	1	43.40	43.00	-1	3,925	-0.03%
2019/01/15	0	0.00	6	43.48	43.20	-6	3,927	-0.15%
2019/01/11	7	42.46	0	0.00	41.75	7	3,839	0.18%
2019/01/09	1	42.10	0	0.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	40.15	41.10	-1	3,839	-0.03%
2019/01/04	0	0.00	1	39.75	39.10	-1	3,894	-0.03%
2019/01/03	3	41.00	0	0.00	40.65	3	3,914	0.08%
2018/12/28	0	0.00	3	41.77	42.30	-3	3,955	-0.08%
2018/12/27	2	41.30	2	42.35	41.40	0	4,015	0.00%
2018/12/26	5	42.50	7	43.14	41.00	-2	4,045	-0.05%
2018/12/25	5	42.09	0	0.00	42.25	5	3,913	0.13%
2018/12/21	0	0.00	4	40.18	39.10	-4	3,897	-0.10%
2018/11/28	2	39.43	5	39.57	40.15	-3	5,009	-0.06%
2018/11/27	5	38.81	2	37.65	39.10	3	5,358	0.06%
2018/11/21	0	0.00	1	36.10	36.95	-1	5,308	-0.02%
2018/11/20	1	36.20	0	0.00	36.25	1	5,245	0.02%
2018/11/09	0	0.00	1	33.70	33.40	-1	5,285	-0.02%
2018/11/08	2	33.78	1	34.35	33.20	1	5,324	0.02%
2018/11/07	0	0.00	1	32.60	33.40	-1	5,364	-0.02%
2018/11/06	1	32.20	0	0.00	32.00	1	5,405	0.02%
2018/10/26	1	32.00	1	32.30	29.80	0	5,098	0.00%
2018/10/09	2	43.85	0	0.00	43.00	2	4,970	0.04%
2018/10/08	1	46.30	2	46.00	45.70	-1	4,961	-0.02%
2018/10/05	0	0.00	1	49.35	45.00	-1	5,005	-0.02%
2018/10/02	1	54.30	1	54.70	53.20	0	4,850	0.00%
2018/09/25	0	0.00	1	57.60	57.90	-1	4,866	-0.02%
2018/09/12	2	67.90	2	64.80	64.70	0	4,494	0.00%
2018/09/07	1	70.10	1	68.80	69.90	0	4,199	0.00%
2018/09/04	4	70.48	3	69.97	67.50	1	3,797	0.03%
2018/09/03	5	71.90	5	73.00	69.50	0	3,528	0.00%
2018/08/29	0	0.00	2	64.30	64.40	-2	2,955	-0.07%
2018/08/27	2	64.10	0	0.00	63.80	2	2,992	0.07%
2018/08/16	1	60.70	1	61.00	62.50	0	3,013	0.00%
2018/08/01	0	0.00	3	60.60	60.70	-3	2,802	-0.11%
2018/07/31	3	60.00	0	0.00	60.00	3	2,849	0.11%
2018/07/20	1	66.00	1	66.50	67.30	0	3,361	0.00%
2018/07/19	1	65.10	1	65.50	65.00	0	3,421	0.00%
2018/07/16	2	66.00	2	65.60	66.90	0	3,442	0.00%
2018/07/13	3	64.40	3	65.00	67.10	0	3,460	0.00%
2018/06/12	0	0.00	1	61.80	61.60	-1	4,273	-0.02%
2018/06/06	1	65.00	0	0.00	64.00	1	4,744	0.02%
2018/05/25	1	67.00	1	66.40	66.10	0	6,506	0.00%
2018/05/08	12	66.14	12	66.75	67.40	0	8,699	0.00%
2018/05/07	1	68.40	1	69.30	68.10	0	8,877	0.00%
2018/05/02	8	68.90	8	66.98	66.60	0	10,875	0.00%
2018/04/30	3	66.33	2	67.50	67.00	1	11,082	0.01%
2018/04/25	3	62.97	4	62.78	60.00	-1	10,922	-0.01%
2018/04/17	0	0.00	1	67.00	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	2	66.70	66.80	-2	11,251	-0.02%
2018/04/13	3	65.63	0	0.00	65.00	3	11,315	0.03%
2018/04/12	0	66.00	0	0.00	66.00	0	11,398	0.00%
2018/04/10	0	0.00	1	72.30	70.00	-1	11,276	-0.01%
2018/04/09	0	0.00	2	70.20	70.20	-2	11,241	-0.02%
2018/03/28	2	69.35	1	69.10	69.30	1	11,411	0.01%
2018/03/22	2	72.90	0	0.00	72.00	2	11,569	0.02%
2018/03/20	1	73.40	1	74.30	74.00	0	11,444	0.00%
2018/03/19	0	0.00	1	74.40	73.80	-1	11,444	-0.01%
2018/03/15	0	0.00	2	72.85	73.00	-2	11,464	-0.02%
2018/03/14	1	72.20	0	0.00	72.60	1	11,486	0.01%
2018/03/13	10	71.73	14	71.64	73.20	-4	11,526	-0.03%
2018/03/12	1	69.90	0	0.00	69.10	1	11,502	0.01%
2018/03/09	0	0.00	5	73.70	71.00	-5	11,640	-0.04%
2018/03/07	4	75.58	2	74.30	73.80	2	11,676	0.02%
2018/03/06	11	78.02	8	79.04	77.50	3	11,716	0.03%
2018/03/05	1	73.50	3	75.03	75.40	-2	11,460	-0.02%
2018/03/01	1	66.70	0	0.00	66.70	1	11,392	0.01%
2018/02/27	2	67.40	0	0.00	67.90	2	11,572	0.02%
2018/02/09	0	0.00	1	64.70	68.20	-1	11,239	-0.01%
2018/02/08	2	70.65	0	0.00	69.10	2	11,150	0.02%
2018/02/07	2	72.70	1	71.50	74.90	1	10,986	0.01%
2018/02/02	1	79.20	1	78.00	78.10	0	10,763	0.00%
2018/02/01	2	80.40	1	79.10	77.90	1	10,709	0.01%
2018/01/29	2	81.30	1	82.50	82.80	1	10,536	0.01%
2018/01/26	0	0.00	1	75.90	75.90	-1	9,824	-0.01%
2018/01/25	1	74.00	0	0.00	69.00	1	9,269	0.01%
2018/01/24	0	0.00	2	64.45	68.30	-2	8,504	-0.02%
2018/01/23	1	62.90	0	0.00	62.10	1	8,168	0.01%
2018/01/22	1	61.70	1	63.30	63.50	0	8,143	0.00%
2018/01/19	1	63.50	0	0.00	61.70	1	8,102	0.01%
2018/01/18	5	63.50	7	63.30	63.50	-2	8,028	-0.02%
2018/01/17	10	62.30	10	63.40	62.70	0	7,988	0.00%
2018/01/16	2	63.50	2	63.05	63.50	0	7,915	0.00%
2018/01/08	1	61.20	1	56.60	60.00	0	7,653	0.00%
2018/01/03	1	58.70	1	59.30	60.30	0	7,503	0.00%