智原 (3035)-元大-前金券商分點個股進出

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
299.5
漲跌
▲1.5
漲幅
+0.50%
成交量
4,869張
產業
上市半導體類股
1466人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/06/05	5.3	299.19	2.2	299.06	298.00	3.1	7,250	0.04%
2024/06/04	11.2	302.42	9.2	303.10	302.00	2	7,270	0.03%
2024/06/03	3.1	298.32	3.1	297.37	296.50	0	7,214	0.00%
2024/05/31	6.4	300.00	6.2	298.40	297.50	0.2	7,363	0.00%
2024/05/30	19.2	303.29	17.1	303.38	302.00	2.1	7,407	0.03%
2024/05/29	22.9	297.57	15.1	298.60	297.00	7.8	7,291	0.11%
2024/05/28	11.5	296.53	17	295.68	304.00	-5.5	7,264	-0.08%
2024/05/27	7.2	278.60	6	280.00	277.50	1.2	6,974	0.02%
2024/05/24	7.1	276.06	12	280.46	275.50	-4.9	7,073	-0.07%
2024/05/23	7.5	272.80	0	0.00	272.50	7.5	7,128	0.10%
2024/05/22	5.1	278.02	6	277.93	277.50	-1	7,314	-0.01%
2024/05/21	6.1	278.09	5.1	277.04	277.00	1	7,563	0.01%
2024/05/20	1.1	276.91	1	279.01	280.50	0.1	8,079	0.00%
2024/05/17	0	278.00	0	0.00	277.00	0	8,352	0.00%
2024/05/16	1	278.50	4	278.63	278.50	-3	8,603	-0.03%
2024/05/15	4.2	278.49	16.1	281.41	272.50	-11.9	8,787	-0.14%
2024/05/14	15.1	275.57	28	277.32	279.00	-13	9,059	-0.14%
2024/05/13	11.1	272.19	2	273.25	272.00	9.1	9,141	0.10%
2024/05/10	18.2	274.03	22.2	273.58	273.00	-4	9,396	-0.04%
2024/05/09	17.2	277.59	1.2	277.92	276.50	16	9,548	0.17%
2024/05/08	1	282.00	6	282.25	282.00	-5	9,612	-0.05%
2024/05/07	11	280.32	9	279.61	281.00	2	9,742	0.02%
2024/05/06	6.4	286.03	1.1	289.82	285.00	5.3	9,809	0.05%
2024/05/03	3.1	291.47	4.6	292.61	289.00	-1.5	9,974	-0.02%
2024/05/02	2.1	291.98	0.3	291.08	288.50	1.8	10,181	0.02%
2024/04/30	4.2	294.37	0.3	297.08	294.00	3.9	10,399	0.04%
2024/04/29	8.4	299.64	3.3	300.16	297.50	5	10,499	0.05%
2024/04/26	39.6	294.86	53	294.17	295.50	-13.4	10,648	-0.13%
2024/04/25	25.3	283.36	10.3	283.50	279.00	15	10,729	0.14%
2024/04/24	17.1	296.03	10	296.20	294.50	7.1	10,820	0.07%
2024/04/23	3.2	292.22	2	291.75	295.00	1.2	11,021	0.01%
2024/04/22	16.3	299.41	2.2	298.86	290.00	14.1	11,541	0.12%
2024/04/19	51.3	316.80	14.3	310.81	306.00	37	11,660	0.32%
2024/04/18	4.1	318.41	34	322.72	322.00	-30	12,058	-0.25%
2024/04/17	4.6	316.66	5	318.70	314.00	-0.4	12,758	0.00%
2024/04/16	32	311.20	47.1	314.40	313.00	-15.1	12,920	-0.12%
2024/04/15	37	315.53	8.2	316.21	312.50	28.8	13,093	0.22%
2024/04/12	21.1	318.11	21	321.02	323.00	0.1	13,337	0.00%
2024/04/11	27.7	320.55	15	321.70	318.50	12.7	13,637	0.09%
2024/04/10	5	329.80	5	330.20	329.00	0	13,758	0.00%
2024/04/09	8.6	332.68	1	339.80	329.00	7.6	14,098	0.05%
2024/04/08	6.1	341.21	3	349.86	338.00	3.1	14,140	0.02%
2024/04/03	14.1	341.29	12.5	343.37	345.00	1.5	14,171	0.01%
2024/04/02	3.3	348.09	9	349.17	347.50	-5.7	14,312	-0.04%
2024/04/01	8	350.44	14	351.22	349.00	-6	14,392	-0.04%
2024/03/29	24.2	343.33	29.1	344.85	344.00	-4.9	14,472	-0.03%
2024/03/28	14	337.93	21	337.31	334.50	-7	14,504	-0.05%
2024/03/27	15	339.33	14.2	339.98	338.00	0.9	14,643	0.01%
2024/03/26	29.1	342.05	12.2	339.49	339.50	16.9	14,942	0.11%
2024/03/25	14.4	356.02	10.1	357.44	349.00	4.3	15,108	0.03%
2024/03/22	3.1	351.77	5	353.50	351.50	-1.9	15,234	-0.01%
2024/03/21	9.2	349.78	4	345.88	345.50	5.2	15,435	0.03%
2024/03/20	4	351.01	7	353.86	347.50	-3	15,647	-0.02%
2024/03/19	7.5	350.96	8	352.00	350.00	-0.5	15,930	0.00%
2024/03/18	5	354.99	8	356.37	359.00	-3	16,292	-0.02%
2024/03/15	12	358.08	4	363.50	354.50	8	16,844	0.05%
2024/03/14	22	360.31	36.1	359.13	362.00	-14.1	16,946	-0.08%
2024/03/13	15.4	351.81	9.4	349.71	345.00	6	17,056	0.03%
2024/03/12	7.3	363.82	3.1	365.30	361.50	4.3	17,194	0.02%
2024/03/11	7.8	365.70	10	369.35	363.00	-2.2	17,407	-0.01%
2024/03/08	27	371.04	20.3	369.51	362.50	6.7	17,626	0.04%
2024/03/07	19.6	381.82	12	384.29	375.00	7.6	17,877	0.04%
2024/03/06	23.6	388.06	40.2	387.53	392.00	-16.6	18,100	-0.09%
2024/03/05	7.2	405.41	8.3	407.00	401.00	-1.2	18,356	-0.01%
2024/03/04	5.2	406.80	18.5	408.88	403.00	-13.3	18,934	-0.07%
2024/03/01	13.4	398.90	46.4	397.74	398.50	-33	19,232	-0.17%
2024/02/29	32.4	383.81	31	387.94	387.00	1.4	19,198	0.01%
2024/02/27	15	383.70	10.1	383.01	382.00	5	19,253	0.03%
2024/02/26	24.6	381.43	15	380.33	380.00	9.6	19,419	0.05%
2024/02/23	35.3	387.56	31.2	388.76	386.00	4.1	19,620	0.02%
2024/02/22	30.3	386.66	22.7	384.93	382.00	7.7	19,604	0.04%
2024/02/21	89.6	382.70	36.1	382.68	380.00	53.5	19,883	0.27%
2024/02/20	51.3	408.40	17	406.41	400.00	34.3	19,888	0.17%
2024/02/19	27	423.30	8.1	423.42	415.00	18.9	19,708	0.10%
2024/02/16	32.3	445.73	16.2	448.90	441.50	16.1	19,710	0.08%
2024/02/15	23.2	449.53	47.3	450.67	455.00	-24.1	19,626	-0.12%
2024/02/05	18	421.05	15.2	421.43	418.00	2.9	19,452	0.01%
2024/02/02	13.1	425.48	25.1	423.66	421.00	-12.1	19,498	-0.06%
2024/02/01	28.2	415.10	19.2	417.83	411.00	9	19,353	0.05%
2024/01/31	20	420.40	4	422.38	416.50	16	19,344	0.08%
2024/01/30	2.1	425.48	17	427.65	430.00	-14.9	19,350	-0.08%
2024/01/29	8.1	421.92	5.1	420.14	420.50	3	19,371	0.02%
2024/01/26	40.4	428.24	21	431.36	422.00	19.4	19,472	0.10%
2024/01/25	19.2	436.21	34	436.32	439.50	-14.8	19,553	-0.08%
2024/01/24	41.5	428.37	25.3	428.35	429.00	16.2	19,605	0.08%
2024/01/23	12.1	439.42	4	443.25	437.00	8.1	19,739	0.04%
2024/01/22	7	442.36	18	444.35	448.00	-10.9	19,787	-0.06%
2024/01/19	19.1	433.41	28.3	436.27	430.00	-9.2	19,771	-0.05%
2024/01/18	21.5	422.03	12.5	422.60	423.50	9	19,624	0.05%
2024/01/17	41.1	431.62	41.1	434.35	428.00	0	19,804	0.00%
2024/01/16	47.4	428.36	65.9	429.20	429.50	-18.6	19,718	-0.09%
2024/01/15	19.4	417.80	13.5	416.73	411.50	5.9	19,409	0.03%
2024/01/12	39.2	420.13	35.7	422.71	421.50	3.5	19,403	0.02%
2024/01/11	38.2	405.98	68.3	405.35	422.50	-30.1	19,203	-0.16%
2024/01/10	17.1	379.49	31.1	383.15	387.00	-14	18,815	-0.07%
2024/01/09	24.3	380.87	19.2	379.01	375.50	5.2	19,198	0.03%
2024/01/08	10.1	380.91	5.4	382.05	377.00	4.7	19,208	0.02%
2024/01/05	9.3	382.77	14.9	382.18	384.00	-5.6	19,186	-0.03%
2024/01/04	10.3	367.36	10.3	371.40	372.00	-0.1	19,117	0.00%
2024/01/03	23.1	368.59	46.7	368.90	373.00	-23.6	19,381	-0.12%
2024/01/02	11.1	355.27	12	358.08	360.00	-0.9	19,188	0.00%
2023/12/29	1.1	356.17	6	356.25	357.00	-4.9	19,396	-0.03%
2023/12/28	27.6	359.03	15.2	360.78	354.50	12.5	19,425	0.06%
2023/12/27	13.1	360.46	10	362.85	362.50	3.1	19,385	0.02%
2023/12/26	12	361.38	14	362.86	361.00	-2	19,483	-0.01%
2023/12/25	4.1	358.33	4	357.50	357.00	0.1	19,539	0.00%
2023/12/22	10	356.00	13.6	358.08	358.00	-3.6	19,741	-0.02%
2023/12/21	24.1	355.37	13	350.77	350.50	11.1	19,791	0.06%
2023/12/20	22.2	371.47	12	372.46	365.50	10.2	19,736	0.05%
2023/12/19	13.1	370.04	21	371.83	373.50	-7.9	19,880	-0.04%
2023/12/18	15.1	369.10	18	371.08	367.00	-3	20,079	-0.01%
2023/12/15	18.1	367.90	10	368.80	361.00	8.1	20,106	0.04%
2023/12/14	21.3	373.21	17.1	373.16	369.00	4.2	20,167	0.02%
2023/12/13	25.8	372.24	12	373.33	368.00	13.8	20,049	0.07%
2023/12/12	40.2	379.17	56.1	378.54	382.50	-15.9	20,136	-0.08%
2023/12/11	12	367.54	4	369.88	361.50	8	19,961	0.04%
2023/12/08	21.1	365.46	29.3	366.41	370.00	-8.2	20,159	-0.04%
2023/12/07	23.1	358.05	16	359.53	357.50	7.1	20,283	0.04%
2023/12/06	13.1	368.17	12	369.88	361.50	1.1	20,444	0.01%
2023/12/05	24	369.07	9.1	365.71	363.50	14.9	20,557	0.07%
2023/12/04	33.2	384.64	19	381.40	380.00	14.2	20,635	0.07%
2023/12/01	28	384.12	30.1	389.25	391.00	-2	20,733	-0.01%
2023/11/30	35.2	379.91	45	382.07	385.50	-9.8	20,695	-0.05%
2023/11/29	68.2	370.52	86.4	372.32	380.00	-18.2	20,458	-0.09%
2023/11/28	13	347.15	35.1	353.30	361.00	-22.1	20,092	-0.11%
2023/11/27	8.9	334.70	3	330.33	331.00	5.9	19,840	0.03%
2023/11/24	6.2	341.31	7.3	341.21	344.00	-1.1	20,119	-0.01%
2023/11/23	18.6	334.40	9	339.33	336.00	9.5	20,142	0.05%
2023/11/22	12.1	348.43	15	349.07	346.00	-2.9	20,082	-0.01%
2023/11/21	11	346.23	9	345.22	342.50	2	20,170	0.01%
2023/11/20	44.1	352.29	28.1	350.30	345.00	16	20,428	0.08%
2023/11/17	4	337.88	55.6	342.03	351.00	-51.6	20,281	-0.25%
2023/11/16	18.3	318.49	16	319.06	319.50	2.2	20,030	0.01%
2023/11/15	10.3	330.55	2	325.00	320.50	8.3	20,265	0.04%
2023/11/14	14.3	334.98	5	335.80	331.00	9.3	20,648	0.05%
2023/11/13	5.1	333.80	12	332.71	334.00	-7	21,080	-0.03%
2023/11/10	9	331.33	9.1	328.88	323.50	-0.1	21,400	0.00%
2023/11/09	9.1	331.55	8	332.38	333.50	1.1	21,561	0.01%
2023/11/08	6	327.58	10	334.05	335.50	-4	21,750	-0.02%
2023/11/07	7	326.43	8.1	327.65	328.50	-1.1	21,883	-0.01%
2023/11/06	22	329.80	23	329.78	332.00	-1	21,808	0.00%
2023/11/03	22	324.66	21	322.88	322.00	1	21,652	0.00%
2023/11/02	19	317.28	28.1	318.69	324.00	-9.1	21,438	-0.04%
2023/11/01	17.2	303.56	13	303.77	302.50	4.2	21,213	0.02%
2023/10/31	33.1	315.29	30	306.60	302.00	3.1	21,011	0.01%
2023/10/30	10	320.70	18	319.39	326.00	-8	20,706	-0.04%
2023/10/27	21	312.86	19	309.71	308.50	2	20,545	0.01%
2023/10/26	6	318.92	7	319.86	318.00	-1	20,428	0.00%
2023/10/25	33	330.23	21	329.57	325.00	12	20,272	0.06%
2023/10/24	19	336.58	17	337.53	339.50	2	20,005	0.01%
2023/10/23	16.1	333.13	19	337.55	338.50	-2.9	19,784	-0.01%
2023/10/20	19.3	334.92	14	336.36	334.50	5.3	19,531	0.03%
2023/10/19	23	340.24	14	343.29	343.00	9	19,944	0.05%
2023/10/18	40	349.90	45	350.09	351.00	-5	20,269	-0.02%
2023/10/17	45	359.35	47.1	361.48	352.50	-2	20,249	-0.01%
2023/10/16	9.1	343.42	22.3	346.21	350.00	-13.3	20,262	-0.07%
2023/10/13	17.1	337.50	10.2	338.08	343.00	6.9	20,547	0.03%
2023/10/12	9.1	339.42	19.7	341.06	345.00	-10.6	20,918	-0.05%
2023/10/11	39.2	335.70	42.3	336.35	331.00	-3.1	21,100	-0.01%
2023/10/06	24	319.90	25	321.76	323.00	-1	21,221	0.00%
2023/10/05	13	315.04	30.1	316.54	321.00	-17.1	21,269	-0.08%
2023/10/04	5	299.00	6	301.33	303.00	-1	21,347	0.00%
2023/10/03	13.1	307.25	6	308.67	304.00	7.1	21,588	0.03%
2023/10/02	15	313.63	17	315.32	312.50	-2	21,981	-0.01%
2023/09/28	15	307.97	9	309.44	306.00	6	22,153	0.03%
2023/09/27	20.1	300.89	15	302.20	306.00	5.1	22,691	0.02%
2023/09/26	21.2	310.34	19	305.03	303.00	2.2	22,997	0.01%
2023/09/25	17.5	311.09	16	311.69	309.50	1.5	23,198	0.01%
2023/09/22	15.2	297.59	20.1	300.40	304.50	-5	23,162	-0.02%
2023/09/21	26.2	303.12	24	303.10	298.00	2.2	23,315	0.01%
2023/09/20	19.2	320.35	16	318.00	315.50	3.2	23,080	0.01%
2023/09/19	37.5	332.04	24	325.90	322.50	13.5	23,122	0.06%
2023/09/18	19	341.53	27	342.41	344.50	-8	23,117	-0.03%
2023/09/15	50.7	350.98	36	347.21	338.00	14.7	23,086	0.06%
2023/09/14	29	354.53	28	356.02	356.50	1	22,723	0.00%
2023/09/13	38	340.45	54.1	336.87	348.00	-16.1	22,482	-0.07%
2023/09/12	26.1	334.01	8.3	327.67	325.50	17.9	22,316	0.08%
2023/09/11	21	353.66	11.1	352.39	346.50	9.9	22,193	0.04%
2023/09/08	36.1	359.55	35.1	359.90	360.00	1	21,987	0.00%
2023/09/07	39.2	363.69	39	368.54	369.50	0.2	21,976	0.00%
2023/09/06	43.1	365.14	43.9	363.84	367.00	-0.8	21,685	0.00%
2023/09/05	19	347.62	40.4	353.11	357.00	-21.3	21,301	-0.10%
2023/09/04	10	339.90	11	343.22	345.00	-1	21,044	0.00%
2023/09/01	12.2	345.45	12.1	346.27	335.00	0.1	20,849	0.00%
2023/08/31	12.1	344.34	15.1	344.84	345.00	-3	20,501	-0.01%
2023/08/30	21	346.40	27.1	348.41	342.00	-6.1	20,321	-0.03%
2023/08/29	7.1	336.25	5	337.50	335.50	2.1	19,928	0.01%
2023/08/28	13.1	330.63	9	333.17	335.00	4.1	19,742	0.02%
2023/08/25	23	336.24	27	335.07	334.00	-4	19,539	-0.02%
2023/08/24	35.2	342.29	18.6	340.46	333.00	16.6	19,248	0.09%
2023/08/23	27.4	336.53	27.4	337.96	340.50	0.1	19,019	0.00%
2023/08/22	10	344.45	8.1	345.86	341.00	1.9	18,776	0.01%
2023/08/21	31.4	337.82	32	339.16	335.50	-0.7	18,741	0.00%
2023/08/18	39.4	346.28	22.1	350.28	328.00	17.3	18,462	0.09%
2023/08/17	28.3	358.74	29	358.72	357.00	-0.8	17,899	0.00%
2023/08/16	46.3	334.46	41	336.90	341.00	5.3	17,419	0.03%
2023/08/15	17	321.18	25.1	324.22	334.00	-8.1	17,012	-0.05%
2023/08/14	8	299.75	11	300.28	304.00	-3	16,725	-0.02%
2023/08/11	14	295.89	17.4	296.85	293.50	-3.4	16,465	-0.02%
2023/08/10	5.3	281.81	3	283.00	280.00	2.3	16,235	0.01%
2023/08/09	1.3	301.15	1.2	304.37	301.00	0.1	16,253	0.00%
2023/08/08	2.5	295.19	1	295.50	295.50	1.5	16,287	0.01%
2023/08/07	1.2	304.08	3	297.84	307.50	-1.8	16,315	-0.01%
2023/08/04	4.2	277.14	2	281.00	281.50	2.2	16,299	0.01%
2023/08/02	5.4	281.09	1	281.00	281.00	4.4	16,296	0.03%
2023/08/01	2.1	313.69	0	0.00	312.00	2.1	16,305	0.01%
2023/07/31	7	328.21	6.3	326.61	326.00	0.7	16,364	0.00%
2023/07/28	5.3	315.86	0.1	317.00	319.50	5.3	16,321	0.03%
2023/07/27	12.2	314.35	5.2	323.77	331.00	7	16,358	0.04%
2023/07/26	13.7	343.14	2.3	340.00	340.00	11.4	16,321	0.07%
2023/07/25	3.3	377.56	6	385.17	377.50	-2.7	16,440	-0.02%
2023/07/24	58	384.77	40	381.60	377.50	18	16,601	0.11%
2023/07/21	35.1	356.07	55.1	363.80	379.50	-20	16,376	-0.12%
2023/07/20	35.1	334.11	40.3	334.62	345.00	-5.2	15,962	-0.03%
2023/07/19	44	329.91	47.2	329.27	329.00	-3.2	15,782	-0.02%
2023/07/18	47.3	321.22	37.6	324.39	314.00	9.8	15,305	0.06%
2023/07/17	59	316.73	57.1	318.79	319.00	1.9	14,809	0.01%
2023/07/14	16	287.02	35.4	287.24	295.00	-19.4	14,264	-0.14%
2023/07/13	60	272.68	63	274.07	268.50	-3	13,808	-0.02%
2023/07/12	28	261.75	27	260.65	260.50	1	13,253	0.01%
2023/07/11	45	263.29	45	265.19	262.00	0	13,097	0.00%
2023/07/10	17	250.88	19.1	252.50	253.50	-2	12,812	-0.02%
2023/07/07	25	246.92	19	244.97	244.50	6	12,591	0.05%
2023/07/06	52.1	255.83	42	258.13	253.50	10.1	12,163	0.08%
2023/07/05	63	257.05	64	255.69	255.50	-1	11,910	-0.01%
2023/07/04	20	244.95	61.2	240.87	250.50	-41.2	11,417	-0.36%
2023/07/03	35	225.13	38.3	223.66	228.00	-3.3	11,054	-0.03%
2023/06/30	14	211.36	27	211.61	211.00	-13	10,835	-0.12%
2023/06/29	22	210.73	33.1	211.05	210.00	-11.1	10,851	-0.10%
2023/06/28	12	201.75	8.4	203.04	201.00	3.7	10,717	0.03%
2023/06/27	17	202.38	24	201.17	198.00	-7	11,051	-0.06%
2023/06/26	15	202.97	22	203.61	202.00	-7	11,102	-0.06%
2023/06/21	8	195.38	17.2	196.55	199.00	-9.2	11,496	-0.08%
2023/06/20	9	196.67	22	198.02	196.00	-13	11,548	-0.11%
2023/06/19	7	196.72	9	196.89	196.50	-2	11,706	-0.02%
2023/06/16	8	193.38	13.4	194.42	193.00	-5.4	11,603	-0.05%
2023/06/15	12	190.42	20.1	191.27	190.00	-8.1	11,553	-0.07%
2023/06/14	5	186.90	4.8	187.13	186.00	0.2	11,600	0.00%
2023/06/13	15.1	186.59	48.1	184.19	187.50	-33	11,641	-0.28%
2023/06/12	8	174.94	8.1	175.51	174.50	-0.1	11,506	0.00%
2023/06/09	0	0.00	4.1	172.64	173.50	-4.1	11,537	-0.04%
2023/06/08	3.1	168.07	2	168.00	168.50	1.1	11,624	0.01%
2023/06/07	0	0.00	1	172.00	172.00	-1	11,779	-0.01%
2023/06/06	4.2	171.02	2	171.50	170.50	2.2	12,282	0.02%
2023/06/05	3	173.17	3.2	173.02	173.00	-0.2	12,355	0.00%
2023/06/02	5	172.90	5	174.30	172.00	0	12,416	0.00%
2023/06/01	3	172.50	8	172.00	173.00	-5	12,476	-0.04%
2023/05/31	12	172.13	7.1	171.87	171.50	4.9	12,750	0.04%
2023/05/30	5.1	171.31	3.2	171.44	172.50	1.9	12,802	0.01%
2023/05/29	12	174.21	35.6	174.21	173.50	-23.5	12,820	-0.18%
2023/05/26	10.3	171.12	6	170.00	168.50	4.2	12,907	0.03%
2023/05/25	31.1	173.31	19.2	173.95	170.50	11.9	13,281	0.09%
2023/05/24	3.3	167.04	21	167.00	167.00	-17.7	13,602	-0.13%
2023/05/23	3	171.17	9	171.67	171.00	-6	13,714	-0.04%
2023/05/22	3.1	168.72	1	171.50	168.50	2.1	13,833	0.02%
2023/05/19	6.1	170.36	11.1	171.75	172.00	-5	13,863	-0.04%
2023/05/18	3.2	167.08	2	167.75	167.50	1.2	13,979	0.01%
2023/05/17	4.1	165.26	11	165.05	166.50	-6.9	14,073	-0.05%
2023/05/16	9.2	163.61	3	165.00	162.00	6.2	14,134	0.04%
2023/05/15	4.3	163.93	3	163.17	164.50	1.3	14,162	0.01%
2023/05/12	2	167.00	5	165.70	167.00	-3	14,331	-0.02%
2023/05/11	3.8	165.91	1	169.00	164.50	2.8	14,585	0.02%
2023/05/10	3	168.67	13	169.04	169.50	-10	15,086	-0.07%
2023/05/09	4	167.12	4	168.25	168.00	0	15,223	0.00%
2023/05/08	2.2	171.13	2	172.50	168.50	0.2	15,458	0.00%
2023/05/05	3	168.83	3.1	169.53	170.00	-0.1	16,178	0.00%
2023/05/04	4	167.25	5	167.90	169.00	-1	16,439	-0.01%
2023/05/03	11.4	166.77	6	167.25	166.00	5.4	16,616	0.03%
2023/05/02	4	168.75	10	168.20	170.00	-6	16,586	-0.04%
2023/04/28	11.4	164.04	11	163.64	164.00	0.4	16,619	0.00%
2023/04/27	17	160.27	29.1	160.86	160.00	-12	16,470	-0.07%
2023/04/26	35.4	159.90	8	160.13	158.50	27.4	16,309	0.17%
2023/04/25	50.7	171.53	30	170.98	171.00	20.7	15,999	0.13%
2023/04/24	20.7	179.08	11	177.77	177.00	9.7	15,830	0.06%
2023/04/21	8.2	185.13	7	183.50	184.50	1.2	15,754	0.01%
2023/04/20	27.5	188.81	46	189.36	191.00	-18.5	15,770	-0.12%
2023/04/19	12.1	189.50	4	190.13	188.50	8.1	15,884	0.05%
2023/04/18	4	194.00	7	194.79	191.50	-3	15,912	-0.02%
2023/04/17	2.1	193.27	1	192.00	194.50	1.1	15,967	0.01%
2023/04/14	4	194.00	5	194.10	194.50	-1	16,057	-0.01%
2023/04/13	24.1	193.04	3	193.50	192.00	21.1	16,143	0.13%
2023/04/12	4	194.63	5	195.50	196.50	-1	16,172	-0.01%
2023/04/11	13.1	197.47	4	198.13	197.50	9.1	16,198	0.06%
2023/04/10	20.1	200.10	14	200.36	199.50	6.1	16,385	0.04%
2023/04/07	12.3	202.35	13.5	201.58	200.00	-1.2	16,361	-0.01%
2023/04/06	19.1	194.92	31	197.82	201.00	-11.9	16,255	-0.07%
2023/03/31	21.1	193.71	13	194.69	196.50	8.1	16,126	0.05%
2023/03/30	25.1	191.62	16.1	191.47	193.00	9	16,015	0.06%
2023/03/29	43.2	193.04	15	192.03	189.00	28.2	15,899	0.18%
2023/03/28	51.1	199.90	30.1	199.83	195.50	21	15,737	0.13%
2023/03/27	45	213.82	20	211.33	209.00	25	15,297	0.16%
2023/03/24	32.1	213.83	82	209.41	215.50	-49.9	15,057	-0.33%
2023/03/23	40	199.70	47.1	201.47	198.50	-7.1	14,498	-0.05%
2023/03/22	10	199.30	34.4	199.22	200.50	-24.4	14,533	-0.17%
2023/03/21	8	193.13	12.1	194.28	192.00	-4.1	14,315	-0.03%
2023/03/20	18	194.89	8.1	192.95	191.00	10	14,384	0.07%
2023/03/17	35	192.34	46.2	194.22	194.50	-11.2	14,410	-0.08%
2023/03/16	8.1	187.07	5.2	187.04	188.00	2.9	14,186	0.02%
2023/03/15	15	191.83	14.1	192.56	190.50	0.9	14,175	0.01%
2023/03/14	5	184.90	5.3	185.93	187.50	-0.3	14,093	0.00%
2023/03/13	26	183.39	25	186.26	186.50	1	14,174	0.01%
2023/03/10	13.2	188.20	5.3	188.60	187.00	7.9	14,176	0.06%
2023/03/09	56	197.16	57.8	198.90	194.00	-1.8	14,405	-0.01%
2023/03/08	4.1	187.19	11	188.82	191.00	-6.9	13,983	-0.05%
2023/03/07	7.1	187.86	2.2	188.05	187.50	4.9	13,967	0.03%
2023/03/06	18.2	191.05	14	190.21	189.50	4.2	13,998	0.03%
2023/03/03	13.2	190.08	16.2	191.44	188.50	-3	14,115	-0.02%
2023/03/02	29.1	186.56	2	186.00	186.00	27.1	14,220	0.19%
2023/03/01	4.1	185.16	4	185.75	186.00	0.1	14,266	0.00%
2023/02/24	17.3	188.95	13.1	189.16	185.50	4.2	14,319	0.03%
2023/02/23	20.3	186.75	36.1	188.72	188.50	-15.7	14,153	-0.11%
2023/02/22	53	186.65	5	184.90	181.00	48	14,009	0.34%
2023/02/21	4	195.13	12.1	198.88	200.50	-8.1	13,748	-0.06%
2023/02/20	8.1	196.94	13.1	199.04	195.00	-5	13,831	-0.04%
2023/02/17	4.1	196.62	4.1	197.14	196.50	0	14,067	0.00%
2023/02/16	7.3	195.97	16.1	197.59	200.50	-8.8	14,445	-0.06%
2023/02/15	6.1	192.07	9.3	192.46	193.00	-3.2	14,704	-0.02%
2023/02/14	28.2	193.45	14.1	194.68	192.00	14.2	14,749	0.10%
2023/02/13	8.2	192.45	2	193.25	193.50	6.1	15,074	0.04%
2023/02/10	16.2	195.79	18	193.86	193.50	-1.9	15,370	-0.01%
2023/02/09	14.9	200.08	14.1	200.75	198.50	0.8	15,653	0.01%
2023/02/08	65.7	200.49	76.4	199.41	199.00	-10.7	15,573	-0.07%
2023/02/07	10.1	189.22	10	188.90	191.50	0.1	15,221	0.00%
2023/02/06	12.1	191.60	9	190.72	190.00	3.1	15,323	0.02%
2023/02/03	41.1	194.26	49.6	192.94	194.50	-8.5	15,369	-0.06%
2023/02/02	12	180.88	20	181.05	184.00	-8	14,907	-0.05%
2023/02/01	16	175.63	13	174.19	175.50	3	15,396	0.02%
2023/01/31	8	168.44	15	169.13	169.50	-7	15,627	-0.04%
2023/01/30	4	167.25	10.1	167.59	168.50	-6.1	16,331	-0.04%
2023/01/17	6	158.92	7	159.50	160.00	-1	17,101	-0.01%
2023/01/16	6	158.50	2	160.00	159.50	4	17,567	0.02%
2023/01/13	4	158.25	7	161.64	157.50	-3	17,880	-0.02%
2023/01/12	4	160.25	25	160.40	160.00	-21	18,323	-0.11%
2023/01/11	3	158.17	2	159.50	161.00	1	18,752	0.01%
2023/01/10	12	158.54	2	159.00	160.00	10	19,182	0.05%
2023/01/09	48.2	157.96	60.2	156.93	158.50	-12	19,639	-0.06%
2023/01/06	3	149.00	7	149.43	151.00	-4	19,950	-0.02%
2023/01/05	11	150.18	4	151.25	147.00	7	20,375	0.03%
2023/01/04	1	149.00	2	148.75	149.00	-1	20,876	0.00%
2023/01/03	2	145.00	32	143.63	147.00	-30	21,203	-0.14%
2022/12/30	7.1	143.72	3	146.00	142.50	4.1	21,448	0.02%
2022/12/29	17	144.71	28	145.05	145.50	-11	21,795	-0.05%
2022/12/28	33.1	148.21	21	145.24	145.00	12.1	22,145	0.05%
2022/12/27	6	152.50	25	154.48	156.50	-19	22,266	-0.09%
2022/12/26	20.2	153.52	10.1	154.83	152.00	10.1	22,770	0.04%
2022/12/23	6	158.25	8	156.63	159.00	-2	23,323	-0.01%
2022/12/22	15	160.00	5.3	160.43	158.00	9.7	23,747	0.04%
2022/12/21	29	158.48	30	159.63	157.50	-1	24,226	0.00%
2022/12/20	18.3	161.76	2	163.50	156.00	16.3	24,661	0.07%
2022/12/19	3.1	164.81	4	163.88	165.00	-0.9	25,021	0.00%
2022/12/16	11	165.14	4	166.00	165.00	7	25,528	0.03%
2022/12/15	19	171.42	23	170.78	171.50	-4	25,759	-0.02%
2022/12/14	16	166.91	17.6	169.41	173.00	-1.5	25,800	-0.01%
2022/12/13	14	165.79	15	165.17	164.00	-1	25,794	0.00%
2022/12/12	25.2	163.92	18	163.53	164.00	7.2	25,943	0.03%
2022/12/09	16	168.97	26	170.31	168.50	-10	26,462	-0.04%
2022/12/08	15.3	169.83	4	169.13	167.00	11.3	26,667	0.04%
2022/12/07	19	173.29	20	170.75	170.00	-1	26,854	0.00%
2022/12/06	18	175.92	22	177.55	175.50	-4	26,928	-0.01%
2022/12/05	25.1	180.54	25	179.56	178.00	0.1	27,113	0.00%
2022/12/02	17	176.79	9	177.50	176.50	8	27,347	0.03%
2022/12/01	21.3	178.27	36.7	176.97	175.50	-15.4	27,536	-0.06%
2022/11/30	8	167.88	15	168.30	168.50	-7	27,497	-0.03%
2022/11/29	13	165.92	5.5	166.00	165.50	7.5	27,732	0.03%
2022/11/28	3	167.00	10	167.90	168.50	-7	28,144	-0.02%
2022/11/25	21.1	170.18	12.1	169.67	167.50	9	28,344	0.03%
2022/11/24	31.1	170.41	43.4	170.67	172.00	-12.3	28,350	-0.04%
2022/11/23	14	166.25	4	167.13	163.50	10	28,343	0.04%
2022/11/22	15.2	161.98	15	163.60	166.50	0.2	28,707	0.00%
2022/11/21	9.1	166.55	13	166.42	164.00	-3.9	29,182	-0.01%
2022/11/18	23	169.70	12.2	169.35	166.00	10.8	29,702	0.04%
2022/11/17	16.3	167.27	27.6	168.61	170.50	-11.3	29,817	-0.04%
2022/11/16	19.1	166.47	9	166.61	167.00	10.1	30,017	0.03%
2022/11/15	30	165.15	74.1	165.91	167.00	-44	30,214	-0.15%
2022/11/14	57.5	160.57	77.5	162.77	163.50	-20	30,634	-0.07%
2022/11/11	53	158.51	53.2	160.54	156.50	-0.2	31,097	0.00%
2022/11/10	18	150.33	11	151.00	150.50	7	30,971	0.02%
2022/11/09	81	150.94	68.1	152.15	150.50	13	31,293	0.04%
2022/11/08	33	151.80	25.1	149.70	147.00	8	31,812	0.03%
2022/11/07	18.1	148.55	45	148.74	149.00	-26.9	32,171	-0.08%
2022/11/04	12.1	142.58	8	142.69	142.50	4.1	31,967	0.01%
2022/11/03	19.1	144.29	12.1	144.79	144.00	7	31,985	0.02%
2022/11/02	14	145.93	10	146.10	145.50	4	32,066	0.01%
2022/11/01	33	144.45	39	145.78	146.50	-6	32,164	-0.02%
2022/10/31	12	142.71	16	142.97	142.00	-4	32,256	-0.01%
2022/10/28	35	142.23	56	142.02	139.50	-21	32,356	-0.07%
2022/10/27	66	136.93	63	137.25	138.00	3	31,865	0.01%
2022/10/26	58	135.54	55	135.51	133.50	3	31,835	0.01%
2022/10/25	45.1	133.82	35	133.74	139.50	10.1	31,506	0.03%
2022/10/24	32	133.14	68.1	133.91	134.50	-36.1	31,060	-0.12%
2022/10/21	11	125.09	5	123.50	122.50	6	31,495	0.02%
2022/10/20	16	124.72	17	125.53	127.00	-1	32,320	0.00%
2022/10/19	43	128.48	31.1	127.57	125.00	11.9	32,200	0.04%
2022/10/18	28.1	129.53	22	131.07	130.50	6.1	32,249	0.02%
2022/10/17	56.1	127.45	54	129.56	131.50	2.1	32,783	0.01%
2022/10/14	7	124.21	20.1	127.75	130.00	-13.1	33,031	-0.04%
2022/10/13	15	122.60	17	122.47	118.50	-2	33,153	-0.01%
2022/10/12	23	122.15	21	122.69	122.00	2	33,056	0.01%
2022/10/11	18.1	127.56	10	129.40	127.00	8.1	33,018	0.02%
2022/10/07	18	137.39	5	138.90	136.50	13	32,849	0.04%
2022/10/06	7	138.14	19	138.66	140.00	-12	32,872	-0.04%
2022/10/05	36	137.93	33	139.08	133.50	3	32,704	0.01%
2022/10/04	32	139.25	58	139.36	137.50	-26	32,381	-0.08%
2022/10/03	33	136.70	20	136.38	135.50	13	32,180	0.04%
2022/09/30	66	128.07	41	133.37	134.00	25	32,572	0.08%
2022/09/29	31.1	129.71	31.1	130.60	127.00	0	32,663	0.00%
2022/09/28	25.2	131.26	15	131.97	127.50	10.2	32,739	0.03%
2022/09/27	22.1	134.75	18	135.17	134.50	4.1	32,704	0.01%
2022/09/26	24	140.65	15	140.67	136.00	9	32,637	0.03%
2022/09/23	37.6	149.37	17	147.59	145.50	20.6	32,650	0.06%
2022/09/22	11.4	150.13	30	152.48	156.00	-18.6	32,479	-0.06%
2022/09/21	6	152.17	5	152.70	152.50	1	32,515	0.00%
2022/09/20	31.3	153.30	10	152.75	152.00	21.3	32,776	0.06%
2022/09/19	13	153.92	15.2	154.51	152.50	-2.2	32,932	-0.01%
2022/09/16	52.7	156.09	25	157.74	153.50	27.7	33,125	0.08%
2022/09/15	18	164.22	14	165.14	161.00	4	33,151	0.01%
2022/09/14	16	169.69	9	169.72	169.50	7	33,183	0.02%
2022/09/13	22	175.11	24	175.63	176.00	-2	33,222	-0.01%
2022/09/12	21	177.93	18	176.11	173.00	3	33,278	0.01%
2022/09/08	33	174.98	34	174.78	175.50	-1	33,482	0.00%
2022/09/07	23	176.00	21	174.64	176.00	2	33,488	0.01%
2022/09/06	30.2	177.78	22	177.00	175.50	8.2	33,699	0.02%
2022/09/05	16	184.12	6.2	183.73	179.50	9.8	33,603	0.03%
2022/09/02	25	187.04	34.1	188.19	188.00	-9.1	33,488	-0.03%
2022/09/01	17.1	183.32	17	184.32	181.00	0.1	33,293	0.00%
2022/08/31	20.1	188.65	15	188.40	187.00	5.1	33,223	0.02%
2022/08/30	42	188.93	39	189.54	188.50	3	33,343	0.01%
2022/08/29	48	186.62	17	186.53	190.00	31	33,178	0.09%
2022/08/26	58	198.94	64	195.50	191.00	-6	33,079	-0.02%
2022/08/25	70	194.53	74.5	195.11	195.00	-4.5	32,887	-0.01%
2022/08/24	42	188.19	32	190.09	186.00	10	32,679	0.03%
2022/08/23	34	187.44	55	187.62	190.50	-21	32,474	-0.06%
2022/08/22	42	190.79	34	191.34	186.00	8	32,316	0.02%
2022/08/19	45.1	193.16	37.1	193.42	189.50	8.1	32,358	0.02%
2022/08/18	37	182.87	47	185.91	189.00	-10	31,931	-0.03%
2022/08/17	27	176.69	27	176.44	175.50	0	31,262	0.00%
2022/08/16	25	177.08	22.3	177.30	175.50	2.8	31,269	0.01%
2022/08/15	52	176.12	50.2	176.70	178.00	1.9	31,286	0.01%
2022/08/12	69.2	166.17	107.2	164.96	170.50	-38.1	30,694	-0.12%	大賣/
2022/08/11	11	155.05	17	155.59	155.00	-6	30,349	-0.02%
2022/08/10	9.1	149.95	19.3	149.51	149.00	-10.2	30,681	-0.03%
2022/08/09	32.1	153.25	26	153.79	154.50	6.1	30,843	0.02%
2022/08/08	38	155.83	33	156.41	154.50	5	31,057	0.02%
2022/08/05	14.3	158.10	29	155.60	159.50	-14.7	31,147	-0.05%
2022/08/04	19	148.39	29	148.64	149.00	-10	31,240	-0.03%
2022/08/03	33	150.05	25	150.54	148.50	8	31,290	0.03%
2022/08/02	35	150.43	37	149.95	151.50	-2	31,482	-0.01%
2022/08/01	58	155.09	32	153.95	153.00	26	31,442	0.08%
2022/07/29	35	157.59	25	157.84	156.00	10	31,376	0.03%
2022/07/28	91.1	159.68	82	159.54	155.50	9.1	31,475	0.03%
2022/07/27	96.3	168.01	78.3	164.90	163.00	18	30,798	0.06%
2022/07/26	60	179.60	60	178.34	177.50	0	29,889	0.00%
2022/07/25	33.2	179.92	24	178.50	181.50	9.2	29,826	0.03%
2022/07/22	65.1	183.49	64.2	183.40	180.50	0.9	29,766	0.00%
2022/07/21	33.1	170.12	74	171.95	179.00	-41	29,265	-0.14%
2022/07/20	55	160.77	62	162.77	163.00	-7	28,744	-0.02%
2022/07/19	30	157.42	23	158.37	154.00	7	28,522	0.02%
2022/07/18	19.1	158.85	27	159.22	158.00	-7.9	28,377	-0.03%
2022/07/15	30.1	153.05	23	153.24	152.50	7.1	28,062	0.03%
2022/07/14	32	149.30	43	150.37	150.00	-11	28,107	-0.04%
2022/07/13	32	154.23	27	155.59	146.50	5	27,985	0.02%
2022/07/12	21	156.24	7	157.71	150.00	14	28,075	0.05%
2022/07/11	13.1	166.40	17	166.71	162.00	-3.9	28,455	-0.01%
2022/07/08	73.2	169.83	45	168.99	165.00	28.2	28,630	0.10%
2022/07/07	40	164.38	86	171.23	174.00	-46	28,007	-0.16%
2022/07/06	38	169.30	8	169.50	160.50	30	27,834	0.11%
2022/07/05	66	169.30	66	170.36	174.00	0	27,750	0.00%
2022/07/04	45.1	171.56	45	171.23	172.50	0.1	27,851	0.00%
2022/07/01	34.1	181.48	29	178.97	172.00	5.1	27,944	0.02%
2022/06/30	20	189.38	12	188.38	191.00	8	27,826	0.03%
2022/06/29	19.1	193.04	26	192.65	194.50	-6.9	27,816	-0.02%
2022/06/28	22.2	190.84	15	188.77	190.00	7.2	27,790	0.03%
2022/06/27	16	198.47	25.1	198.33	198.00	-9.1	28,067	-0.03%
2022/06/24	19.1	188.88	21	188.74	187.50	-2	28,540	-0.01%
2022/06/23	36.1	187.24	41	189.06	190.00	-4.9	28,676	-0.02%
2022/06/22	19.2	192.73	8.2	195.09	186.50	11	28,328	0.04%
2022/06/21	16	203.63	29	205.71	207.00	-13	28,133	-0.05%
2022/06/20	12.1	205.68	15	206.93	201.50	-3	28,206	-0.01%
2022/06/17	40.1	209.13	31.8	211.62	209.00	8.3	28,277	0.03%
2022/06/16	23.6	228.77	29.2	230.29	214.50	-5.7	28,039	-0.02%
2022/06/15	54.2	232.50	58.3	230.95	228.50	-4.1	28,074	-0.01%
2022/06/14	7	223.24	7.2	223.97	225.50	-0.2	28,220	0.00%
2022/06/13	16.1	225.17	9.1	222.37	226.00	7	28,523	0.02%
2022/06/10	13.2	222.08	14	221.04	225.50	-0.8	29,039	0.00%
2022/06/09	7.1	223.43	11	223.64	224.00	-3.9	29,291	-0.01%
2022/06/08	14.1	227.59	9	232.22	222.50	5.1	29,488	0.02%
2022/06/07	9.1	227.53	8	227.50	228.50	1.1	30,017	0.00%
2022/06/06	12	228.12	23.1	228.50	231.50	-11.1	30,785	-0.04%
2022/06/02	57.5	228.73	41	231.72	226.00	16.5	31,348	0.05%
2022/06/01	33	242.71	29.2	242.07	238.00	3.9	31,717	0.01%
2022/05/31	25.2	236.98	22	238.30	240.50	3.2	31,931	0.01%
2022/05/30	15	238.97	29.2	240.10	242.00	-14.2	32,963	-0.04%
2022/05/27	37.1	238.72	25	238.82	231.00	12.1	33,710	0.04%
2022/05/26	92.2	246.53	87	249.79	238.50	5.2	34,303	0.02%
2022/05/25	33	252.65	27	253.43	255.00	6	34,805	0.02%
2022/05/24	47.1	253.05	49	255.80	250.00	-1.9	35,532	-0.01%
2022/05/23	60.2	266.71	53	269.47	257.50	7.2	36,322	0.02%
2022/05/20	29	269.48	26	269.94	269.50	3	36,532	0.01%
2022/05/19	14	262.50	16.1	264.68	269.50	-2.1	36,484	-0.01%
2022/05/18	36.1	264.42	65	266.95	268.00	-28.9	36,532	-0.08%
2022/05/17	41	252.90	27	253.48	255.00	14	36,520	0.04%
2022/05/16	46.1	263.07	69	266.89	252.50	-23	37,163	-0.06%
2022/05/13	19	260.29	27	261.67	257.00	-8	37,394	-0.02%
2022/05/12	40	255.43	37	256.11	254.50	3	37,471	0.01%
2022/05/11	31	251.66	30	253.92	257.50	1	37,788	0.00%
2022/05/10	24.1	243.64	24	248.17	255.00	0.1	37,985	0.00%
2022/05/09	47.1	262.23	9.2	259.80	246.50	38	38,497	0.10%
2022/05/06	22.1	275.36	5	274.60	272.00	17.1	38,829	0.04%
2022/05/05	20.1	277.18	35.2	279.15	286.00	-15.1	38,763	-0.04%
2022/05/04	26.2	265.07	26	265.52	262.50	0.2	38,558	0.00%
2022/05/03	19	264.11	17	265.82	264.50	2	38,787	0.01%
2022/04/29	13	263.65	11.2	263.46	260.50	1.9	38,955	0.00%
2022/04/28	55.2	256.74	77	252.06	260.00	-21.8	38,880	-0.06%
2022/04/27	30	246.30	39	245.17	252.50	-9	38,898	-0.02%
2022/04/26	31	246.43	8	246.38	242.50	23	38,817	0.06%
2022/04/25	35	252.14	34	252.28	248.50	1	39,070	0.00%
2022/04/22	45	264.89	41	266.55	267.50	4	39,245	0.01%
2022/04/21	28	276.05	24	276.63	275.00	4	39,660	0.01%
2022/04/20	17	272.32	18	272.17	276.50	-1	39,824	0.00%
2022/04/19	17	274.26	16	274.16	268.50	1	39,943	0.00%
2022/04/18	23	260.22	40	264.83	272.50	-17	40,018	-0.04%
2022/04/15	56.4	262.97	40	263.54	265.50	16.4	40,260	0.04%
2022/04/14	42	284.56	31	285.23	281.50	11	40,341	0.03%
2022/04/13	51	286.02	81	287.66	289.50	-30	40,256	-0.07%
2022/04/12	58.3	282.34	39	283.29	281.50	19.3	40,177	0.05%
2022/04/11	34.5	289.90	19	289.29	281.00	15.5	39,911	0.04%
2022/04/08	35.1	299.18	34.1	300.02	301.50	1	39,727	0.00%
2022/04/07	41.1	308.74	23.2	311.85	296.00	17.8	39,457	0.05%
2022/04/06	31	312.55	31	313.69	317.00	0	39,182	0.00%
2022/04/01	23.1	303.36	25	302.52	312.00	-1.9	39,128	0.00%
2022/03/31	28.2	309.61	27	310.66	305.50	1.2	39,374	0.00%
2022/03/30	58	321.00	43.4	323.29	312.50	14.6	39,541	0.04%
2022/03/29	55	319.25	59.1	317.11	322.50	-4.1	39,675	-0.01%
2022/03/28	18.2	299.78	50.1	300.68	311.00	-31.9	40,065	-0.08%
2022/03/25	27	294.24	55	295.19	296.00	-28	40,418	-0.07%
2022/03/24	16.1	286.65	17	287.80	287.50	-0.9	40,965	0.00%
2022/03/23	51	291.36	45.1	294.38	284.00	5.9	42,365	0.01%
2022/03/22	29	285.10	35.1	285.50	282.00	-6.1	42,972	-0.01%
2022/03/21	29.1	277.97	29	280.14	274.50	0.1	43,100	0.00%
2022/03/18	45.1	272.67	34.1	273.81	273.00	11	43,130	0.03%
2022/03/17	56.1	272.42	82.2	275.05	275.00	-26.1	42,942	-0.06%
2022/03/16	46	262.28	35	260.31	255.00	11	42,428	0.03%
2022/03/15	53.6	274.33	42	270.13	260.50	11.6	42,269	0.03%
2022/03/14	50	290.65	53.1	290.60	286.00	-3.1	42,126	-0.01%
2022/03/11	18.1	282.25	35	282.61	287.00	-16.9	41,766	-0.04%
2022/03/10	92	283.98	62.5	285.84	281.00	29.5	41,630	0.07%
2022/03/09	117	285.23	87.5	288.35	275.00	29.5	41,146	0.07%	大買/
2022/03/08	57.5	284.50	51.1	287.04	273.50	6.5	40,380	0.02%
2022/03/07	54	285.83	60.1	285.04	287.50	-6.1	39,594	-0.02%
2022/03/04	51	299.84	29	298.10	288.00	22	39,069	0.06%
2022/03/03	81	315.29	74.6	316.45	312.00	6.4	38,732	0.02%
2022/03/02	60	306.08	60.2	301.08	307.00	-0.2	37,914	0.00%
2022/03/01	54.1	286.01	52.1	285.93	299.50	2.1	37,091	0.01%
2022/02/25	28.2	267.10	77.2	264.43	272.50	-49	36,252	-0.14%
2022/02/24	100	246.35	136	247.60	248.00	-36	35,583	-0.10%	大賣/
2022/02/23	90.2	245.10	86.1	244.71	245.00	4.1	34,753	0.01%
2022/02/22	69.1	238.64	70	238.31	233.50	-1	33,923	0.00%
2022/02/21	34	234.57	33	235.61	239.00	1	33,503	0.00%
2022/02/18	34	231.50	50	234.34	238.50	-16	33,774	-0.05%
2022/02/17	51	237.17	30.2	236.66	233.00	20.8	33,898	0.06%
2022/02/16	150	243.93	152	246.49	243.00	-2	33,682	-0.01%	大買/大賣/
2022/02/15	61	237.34	57.1	238.36	232.00	4	33,336	0.01%
2022/02/14	74.2	234.04	35.1	232.02	231.00	39.1	33,092	0.12%
2022/02/11	52.1	242.39	59	242.28	244.00	-6.9	33,159	-0.02%
2022/02/10	40	238.96	68.5	239.83	234.00	-28.5	32,875	-0.09%
2022/02/09	75	233.37	58	235.22	236.50	17	32,706	0.05%
2022/02/08	52	215.21	48	219.01	224.00	4	32,424	0.01%
2022/02/07	20	200.88	22.1	204.15	209.50	-2.1	32,386	-0.01%
2022/01/26	39	204.99	41	206.11	199.50	-2	32,810	-0.01%
2022/01/25	32.2	210.25	31	210.68	205.50	1.2	33,233	0.00%
2022/01/24	36	210.85	42.1	211.29	213.50	-6.1	33,695	-0.02%
2022/01/21	12.1	215.33	19	215.58	216.00	-6.9	34,692	-0.02%
2022/01/20	31	216.19	35.1	216.70	219.00	-4.1	35,430	-0.01%
2022/01/19	38	212.39	41	208.55	215.00	-3	36,018	-0.01%
2022/01/18	62	216.03	43	216.49	209.00	19	36,701	0.05%
2022/01/17	44	211.39	38.1	211.87	214.50	5.9	37,392	0.02%
2022/01/14	40	204.10	45	205.10	213.00	-5	37,851	-0.01%
2022/01/13	20	196.75	22.1	198.05	200.50	-2.1	38,128	-0.01%
2022/01/12	12.2	199.42	9.7	201.04	200.50	2.5	38,678	0.01%
2022/01/11	34	201.79	28.2	202.50	199.00	5.8	39,898	0.01%
2022/01/10	68	209.13	64	209.06	207.00	4	40,656	0.01%
2022/01/07	43.2	212.03	30	207.43	199.00	13.1	41,496	0.03%
2022/01/06	7	212.56	12	210.75	211.00	-5	41,693	-0.01%
2022/01/05	30.2	219.94	17	221.06	218.50	13.2	42,783	0.03%
2022/01/04	10.2	227.68	8	226.19	221.00	2.2	44,346	0.00%
2022/01/03	11.4	234.29	11.1	231.74	226.00	0.3	44,732	0.00%
2021/12/30	14.2	234.17	16	237.47	239.00	-1.8	44,982	0.00%
2021/12/29	30.5	239.25	11	238.41	238.00	19.5	44,942	0.04%
2021/12/28	11	238.55	11	240.59	245.50	0	45,334	0.00%
2021/12/27	28.3	247.37	22.1	246.58	238.50	6.2	45,452	0.01%
2021/12/24	26	246.90	32	247.69	249.00	-6	45,182	-0.01%
2021/12/23	40	246.08	37	247.38	243.00	3	45,107	0.01%
2021/12/22	63	243.18	58	242.81	243.00	5	44,945	0.01%
2021/12/21	27	226.13	31.1	229.19	238.50	-4.1	44,416	-0.01%
2021/12/20	31.4	227.45	42.9	224.38	217.00	-11.5	43,896	-0.03%
2021/12/17	91	222.68	92.3	222.17	225.50	-1.3	43,928	0.00%
2021/12/16	36.2	209.16	45.2	211.87	217.50	-9	42,868	-0.02%
2021/12/15	13	191.04	41.6	192.31	198.00	-28.6	42,239	-0.07%
2021/12/14	31.2	187.53	8	187.81	180.00	23.2	42,330	0.05%
2021/12/13	10.5	192.12	23	193.46	194.00	-12.5	43,128	-0.03%
2021/12/10	17	189.32	5	189.28	187.50	12	43,465	0.03%
2021/12/09	33.1	194.07	18.2	192.71	188.50	14.9	44,281	0.03%
2021/12/08	39	184.53	61	189.23	194.50	-21.9	44,790	-0.05%
2021/12/07	7.1	177.70	7	178.43	177.00	0.1	44,992	0.00%
2021/12/06	17.3	180.36	8	179.44	178.50	9.3	45,320	0.02%
2021/12/03	15	189.43	15	190.37	190.00	0	45,555	0.00%
2021/12/02	6.2	185.96	5	186.80	184.50	1.2	45,714	0.00%
2021/12/01	5	180.91	9	185.28	187.00	-4	45,984	-0.01%
2021/11/30	16.1	187.10	23	186.72	186.00	-6.9	46,512	-0.01%
2021/11/29	22	178.70	21	179.86	183.00	1	47,677	0.00%
2021/11/26	36	178.80	36	177.90	182.00	0	48,042	0.00%
2021/11/25	18	181.19	13	181.04	176.50	5	47,917	0.01%
2021/11/24	13	179.50	14	179.89	179.00	-1	47,883	0.00%
2021/11/23	13	183.00	10	184.35	184.50	3	48,613	0.01%
2021/11/22	15.1	187.86	17	189.56	190.00	-2	48,686	0.00%
2021/11/19	21	192.45	19	191.39	190.50	2	48,565	0.00%
2021/11/18	31.5	198.94	19	197.00	196.00	12.4	48,409	0.03%
2021/11/17	20	202.83	32	203.03	206.00	-12	48,307	-0.02%
2021/11/16	40	199.59	36.3	198.99	193.50	3.7	47,897	0.01%
2021/11/15	28	195.13	34.2	196.31	198.50	-6.2	47,378	-0.01%
2021/11/12	58.2	198.06	50.3	198.30	189.00	7.9	47,110	0.02%
2021/11/11	24.3	190.29	14	191.07	191.00	10.3	46,520	0.02%
2021/11/10	26	185.17	29.2	185.54	194.00	-3.2	46,153	-0.01%
2021/11/09	20	184.70	34	186.16	181.00	-14	45,662	-0.03%
2021/11/08	38	185.00	26	185.12	181.00	12	45,141	0.03%
2021/11/05	42.1	188.23	39.1	188.24	197.00	3.1	44,724	0.01%
2021/11/04	35.1	194.21	30	195.27	190.50	5.1	44,059	0.01%
2021/11/03	40.2	196.98	45.2	195.57	193.50	-5.1	43,471	-0.01%
2021/11/02	68.9	207.71	70.1	202.21	205.50	-1.2	43,072	0.00%
2021/11/01	84.2	210.91	83.2	211.29	210.00	1.1	42,405	0.00%
2021/10/29	65.1	205.56	52.4	204.81	201.00	12.7	41,622	0.03%
2021/10/28	63.3	190.31	69.1	193.09	196.50	-5.8	40,311	-0.01%
2021/10/27	27.4	174.15	68.5	173.44	179.00	-41.1	39,421	-0.10%
2021/10/26	105.4	172.47	68	172.56	163.00	37.4	38,611	0.10%	大買/
2021/10/25	92	171.34	90.1	171.52	176.00	1.9	37,727	0.01%
2021/10/22	58.2	159.76	82	159.50	166.50	-23.8	36,525	-0.07%
2021/10/21	41.2	153.97	39	154.56	151.50	2.2	35,522	0.01%
2021/10/20	30	149.20	36	150.65	153.50	-6	34,614	-0.02%
2021/10/19	81.1	148.77	94	147.55	147.50	-12.9	33,683	-0.04%
2021/10/18	80.1	140.60	68	141.14	141.00	12.1	32,110	0.04%
2021/10/15	59	133.67	86	136.15	143.00	-27	31,001	-0.09%
2021/10/14	68	132.47	54	130.69	130.00	14	29,551	0.05%
2021/10/13	69	134.32	58	133.91	131.50	11	28,779	0.04%
2021/10/12	70	130.99	63.3	130.84	133.00	6.7	27,418	0.02%
2021/10/08	31	127.61	49	125.88	130.00	-18	25,623	-0.07%
2021/10/07	30	117.27	46	114.90	118.50	-16	25,160	-0.06%
2021/10/06	17	110.09	17	109.62	108.00	0	25,003	0.00%
2021/10/05	39	107.40	34	108.18	112.00	5	25,354	0.02%
2021/10/04	4	109.88	11	110.64	109.00	-7	25,273	-0.03%
2021/10/01	16	109.56	18.5	109.66	107.50	-2.5	25,585	-0.01%
2021/09/30	34	114.97	35.5	114.57	115.00	-1.5	25,583	-0.01%
2021/09/29	20.6	114.88	13.2	114.63	115.00	7.4	25,693	0.03%
2021/09/28	25	117.88	43	118.19	120.50	-18	25,254	-0.07%
2021/09/27	41	116.78	27	118.52	114.50	14	24,602	0.06%
2021/09/24	60.4	118.79	77.4	118.75	118.00	-17	24,250	-0.07%
2021/09/23	8	112.19	20	113.22	115.50	-12	23,388	-0.05%
2021/09/22	26.2	109.27	15	107.57	106.00	11.2	23,034	0.05%
2021/09/17	29.1	112.79	66	112.77	114.00	-36.9	22,693	-0.16%
2021/09/16	61.6	114.79	30	115.97	112.50	31.6	22,132	0.14%
2021/09/15	36	111.93	20	111.10	111.50	16	21,085	0.08%
2021/09/14	38.5	112.67	43	111.40	115.00	-4.5	20,608	-0.02%
2021/09/13	60	110.54	54	111.12	109.00	6	19,661	0.03%
2021/09/10	72.3	104.01	146.1	105.37	110.50	-73.8	18,802	-0.39%	大賣/
2021/09/09	57	100.01	130	100.44	100.50	-73	18,216	-0.40%	大賣/
2021/09/08	86	96.74	34	96.91	93.40	52	17,894	0.29%
2021/09/07	124.9	100.85	32	99.89	98.30	92.9	17,543	0.53%	大買/
2021/09/06	32	111.08	63.8	110.71	109.00	-31.7	17,535	-0.18%
2021/09/03	36.1	110.55	31.2	110.95	110.00	4.9	17,809	0.03%
2021/09/02	98.2	110.06	62.7	111.61	109.00	35.5	17,265	0.21%
2021/09/01	36	105.24	44	106.03	109.00	-8	15,914	-0.05%
2021/08/31	50	99.49	13	99.22	99.20	37	15,298	0.24%
2021/08/30	9	103.39	13	103.58	103.00	-4	15,046	-0.03%
2021/08/27	37	105.91	23	105.28	103.50	14	15,000	0.09%
2021/08/26	1	98.40	39.6	100.90	104.00	-38.6	14,197	-0.27%
2021/08/25	3	95.63	5	95.32	94.80	-2	14,015	-0.01%
2021/08/24	8	95.81	6	97.03	94.30	2	14,283	0.01%
2021/08/23	6.1	94.15	7	95.10	94.40	-0.9	14,264	-0.01%
2021/08/20	15.5	91.00	11	90.16	90.90	4.5	14,185	0.03%
2021/08/19	4	89.50	2	90.15	86.20	2	14,118	0.01%
2021/08/18	7	87.73	6	87.68	89.80	1	14,353	0.01%
2021/08/17	6	88.90	3.1	90.23	86.70	2.9	14,560	0.02%
2021/08/16	1	91.90	1	92.30	92.40	0	14,540	0.00%
2021/08/13	0	0.00	4.1	93.60	92.10	-4.1	14,543	-0.03%
2021/08/12	4	95.92	4	96.13	95.40	0	14,571	0.00%
2021/08/11	2	99.50	6.3	98.89	97.10	-4.3	14,663	-0.03%
2021/08/10	6	98.38	3	98.00	97.30	3	14,664	0.02%
2021/08/09	0	99.70	3	99.43	98.80	-3	14,657	-0.02%
2021/08/06	14.3	99.11	11.4	97.65	99.30	2.9	14,668	0.02%
2021/08/05	13.1	108.56	2	108.00	106.00	11.1	14,479	0.08%
2021/08/04	11.2	109.80	1	117.00	108.50	10.2	14,651	0.07%
2021/08/03	2	109.52	8	112.13	114.50	-6	14,710	-0.04%
2021/08/02	2	110.75	0	0.00	112.00	2	14,752	0.01%
2021/07/30	27.4	113.93	27.3	115.01	112.50	0.2	14,891	0.00%
2021/07/29	7	106.64	5	108.10	108.00	2	14,903	0.01%
2021/07/28	1.5	105.00	0	0.00	105.00	1.5	15,093	0.01%
2021/07/27	2.3	117.61	1	121.85	116.50	1.3	15,783	0.01%
2021/07/26	2.2	118.42	1.7	119.85	121.50	0.5	16,255	0.00%
2021/07/23	3	113.50	0	0.00	112.50	3	17,371	0.02%
2021/07/22	2.2	116.91	2.2	115.32	118.50	0	18,178	0.00%
2021/07/21	0	0.00	1	110.00	110.00	-1	18,336	-0.01%
2021/07/20	6	112.83	4	111.67	111.50	2	18,661	0.01%
2021/07/19	2.2	115.36	2.2	116.73	118.00	0	18,678	0.00%
2021/07/16	2.5	108.47	0.2	109.00	109.00	2.3	18,767	0.01%
2021/07/15	3.6	106.87	4	106.25	109.00	-0.4	18,898	0.00%
2021/07/14	10	112.60	11.1	111.29	114.00	-1.1	18,999	-0.01%
2021/07/13	30	113.20	17	113.29	111.00	13	18,915	0.07%
2021/07/12	25.3	110.98	26	112.02	110.50	-0.8	18,689	0.00%
2021/07/09	20.1	103.81	31.6	104.20	106.50	-11.5	18,206	-0.06%
2021/07/08	66.6	95.55	59.7	97.07	97.10	6.9	18,020	0.04%
2021/07/07	5	90.44	74.5	91.43	91.80	-69.5	17,495	-0.40%
2021/07/06	21.9	84.06	68	85.62	83.50	-46.1	17,327	-0.27%
2021/07/05	2	79.95	106	85.32	85.40	-104	17,067	-0.61%	大賣/鉅額交易
2021/07/02	1	77.50	30.1	75.99	77.70	-29.1	16,992	-0.17%
2021/07/01	8	74.89	3	75.43	74.00	5	17,167	0.03%
2021/06/30	4	75.83	0	0.00	76.10	4	17,153	0.02%
2021/06/29	12.1	77.78	7	78.29	75.50	5.1	17,130	0.03%
2021/06/28	2	75.35	5.2	75.75	76.30	-3.2	16,934	-0.02%
2021/06/25	20	76.27	7	76.54	75.60	13	16,899	0.08%
2021/06/24	4.2	76.94	6	76.78	76.70	-1.8	16,852	-0.01%
2021/06/23	7	77.24	23	76.78	76.70	-16	16,816	-0.10%
2021/06/22	7.3	75.15	16	75.44	74.80	-8.7	16,677	-0.05%
2021/06/21	42.2	75.64	27	75.21	75.20	15.2	16,606	0.09%
2021/06/18	36	78.38	46	76.78	76.30	-10	16,489	-0.06%
2021/06/17	14	75.64	53	77.04	77.60	-39	16,286	-0.24%
2021/06/16	12.2	76.05	17.1	75.64	75.10	-4.9	16,105	-0.03%
2021/06/15	121.2	77.79	47	77.28	78.10	74.2	15,932	0.47%	大買/
2021/06/11	20	77.40	65	77.89	78.10	-45	15,368	-0.29%
2021/06/10	9	71.04	22	71.33	71.00	-13	14,589	-0.09%
2021/06/09	32	70.86	29	70.17	69.80	3	14,417	0.02%
2021/06/08	2	70.80	30	70.63	71.40	-28	14,302	-0.20%
2021/06/07	5	70.40	22	70.13	71.10	-17	14,221	-0.12%
2021/06/04	11	70.17	7	70.71	69.10	4	14,091	0.03%
2021/06/03	8.3	70.93	15	70.56	70.80	-6.7	13,914	-0.05%
2021/06/02	12	69.46	11.7	68.70	69.00	0.4	13,719	0.00%
2021/06/01	44	70.82	25	70.44	69.40	19	13,598	0.14%
2021/05/31	4	68.33	3	68.77	68.40	1	13,283	0.01%
2021/05/28	9.2	67.17	8	67.50	67.50	1.2	13,129	0.01%
2021/05/27	8	66.39	6	66.43	65.60	2	13,009	0.02%
2021/05/26	28	67.63	21	66.90	66.30	7	12,918	0.05%
2021/05/25	14.5	65.51	19	65.56	67.50	-4.5	12,631	-0.04%
2021/05/24	8	60.96	6	61.08	61.40	2	12,312	0.02%
2021/05/21	3	60.03	2	60.90	59.80	1	12,295	0.01%
2021/05/20	4	58.93	7	59.86	58.80	-3	12,298	-0.02%
2021/05/19	11	58.40	4	58.60	58.20	7	12,244	0.06%
2021/05/18	3	57.57	7	57.77	58.50	-4	12,109	-0.03%
2021/05/17	1	53.50	0	0.00	53.20	1	12,039	0.01%
2021/05/14	12	58.93	5	60.74	57.60	7	11,963	0.06%
2021/05/13	10.2	59.63	16	60.47	59.50	-5.8	11,838	-0.05%
2021/05/12	22.3	61.86	18.2	62.27	59.40	4.1	11,728	0.03%
2021/05/11	8.1	64.17	33	64.41	63.30	-25	11,444	-0.22%
2021/05/10	8	66.55	9	66.39	66.90	-1	11,262	-0.01%
2021/05/07	48	69.66	16	69.68	68.00	32	11,214	0.29%
2021/05/06	8.2	66.82	13.3	67.68	67.00	-5.1	11,047	-0.05%
2021/05/05	36.1	69.10	22.4	68.93	66.50	13.7	10,896	0.13%
2021/05/04	47	70.69	35.6	70.68	73.80	11.4	10,606	0.11%
2021/05/03	19.1	71.00	52	71.07	69.80	-32.9	10,416	-0.32%
2021/04/29	50.2	72.56	31.1	73.53	74.50	19.1	10,415	0.18%
2021/04/28	46.8	66.30	39	67.06	67.80	7.8	9,319	0.08%
2021/04/27	8	61.61	10	61.72	61.70	-2	8,510	-0.02%
2021/04/26	20	62.44	19.2	62.07	62.60	0.8	8,303	0.01%
2021/04/23	0	0.00	1	57.50	58.80	-1	7,967	-0.01%
2021/04/22	3	55.93	8	57.84	56.50	-5	8,021	-0.06%
2021/04/21	10.2	59.51	6	59.47	58.70	4.2	7,949	0.05%
2021/04/20	6	60.67	19.2	60.06	61.00	-13.2	7,961	-0.17%
2021/04/19	4.2	59.42	24.2	59.56	59.00	-20	7,977	-0.25%
2021/04/16	2	58.70	12	59.09	59.50	-10	7,882	-0.13%
2021/04/15	9	58.89	18.2	57.75	59.30	-9.2	7,719	-0.12%
2021/04/14	21.4	57.07	8.2	57.33	56.40	13.2	7,561	0.17%
2021/04/13	8	57.76	33	58.94	57.90	-25	7,244	-0.35%
2021/04/12	20.1	58.33	18	58.38	56.90	2.1	6,962	0.03%
2021/04/09	26.1	58.54	14.1	58.45	57.50	12	6,837	0.18%
2021/04/08	13.1	56.55	7	56.93	57.20	6.1	6,536	0.09%
2021/04/07	8.1	55.78	45	55.75	57.40	-36.9	6,373	-0.58%
2021/04/06	3	53.67	4	53.53	53.40	-1	6,225	-0.02%
2021/04/01	4	52.50	6	52.67	53.00	-2	6,271	-0.03%
2021/03/31	10	52.83	3	53.20	52.10	7	6,248	0.11%
2021/03/30	0	0.00	1	52.00	52.40	-1	6,224	-0.02%
2021/03/29	8	51.89	2	51.70	51.90	6	6,285	0.10%
2021/03/26	0	0.00	2	51.90	52.10	-2	6,383	-0.03%
2021/03/24	0	51.50	0	0.00	50.70	0	6,395	0.00%
2021/03/23	6	51.43	6	51.23	51.10	0	6,429	0.00%
2021/03/22	0	0.00	9	51.40	51.40	-9	6,455	-0.14%
2021/03/19	2	50.75	0	0.00	51.00	2	6,639	0.03%
2021/03/18	2	52.20	10	52.50	51.90	-8	6,650	-0.12%
2021/03/17	5	51.68	4	51.85	51.90	1	6,711	0.01%
2021/03/16	0	0.00	1	52.10	51.90	-1	6,770	-0.01%
2021/03/15	7	51.37	2	51.50	51.60	5	6,891	0.07%
2021/03/12	1	51.40	3	51.07	51.00	-2	7,027	-0.03%
2021/03/11	2	50.30	2	50.90	51.00	0	7,576	0.00%
2021/03/10	2	50.20	1	49.75	50.10	1	8,052	0.01%
2021/03/09	4	49.34	1	49.50	49.50	3	8,093	0.04%
2021/03/08	1	50.30	2	50.38	49.95	-1	8,096	-0.01%
2021/03/05	6	49.85	13	50.33	49.95	-7	8,098	-0.09%
2021/03/04	0	0.00	1	50.70	50.90	-1	8,126	-0.01%
2021/03/03	5	51.36	1	51.90	51.90	4	8,098	0.05%
2021/03/02	1	53.50	55.4	52.06	52.10	-54.4	8,061	-0.67%
2021/02/26	12	52.99	11	53.63	53.00	1	8,057	0.01%
2021/02/25	10	53.52	3	53.30	53.40	7	8,060	0.09%
2021/02/24	5	54.46	11	54.16	53.90	-6	8,146	-0.07%
2021/02/23	8	55.58	2	55.80	55.40	6	8,135	0.07%
2021/02/22	16	56.35	3	55.37	57.30	13	8,151	0.16%
2021/02/19	1	54.50	7	55.51	55.90	-6	8,006	-0.07%
2021/02/18	6	53.90	2	53.75	54.00	4	7,934	0.05%
2021/02/17	1	52.50	3	53.17	53.20	-2	7,932	-0.03%
2021/02/05	2	51.85	5	52.10	51.80	-3	7,883	-0.04%
2021/02/04	3	52.83	4	52.53	52.20	-1	7,859	-0.01%
2021/02/03	12	53.54	3	53.57	53.30	9	7,823	0.12%
2021/02/02	3	52.67	8	52.83	52.90	-5	7,771	-0.06%
2021/02/01	2	51.85	0	0.00	51.40	2	7,737	0.03%
2021/01/29	9	53.28	5	53.84	52.20	4	7,685	0.05%
2021/01/28	10	52.82	16	53.69	53.40	-6	7,537	-0.08%
2021/01/27	13	52.26	18	52.51	52.50	-5	7,391	-0.07%
2021/01/26	27	52.73	12	53.24	51.10	15	7,215	0.21%
2021/01/25	61	57.51	36	55.56	54.10	25	7,011	0.36%
2021/01/22	17	55.42	45.2	55.18	57.90	-28.2	6,417	-0.44%
2021/01/21	6	52.40	12	52.79	52.70	-6	5,889	-0.10%
2021/01/20	2	50.85	3	50.77	51.00	-1	5,790	-0.02%
2021/01/19	2	52.90	4	53.03	53.00	-2	5,727	-0.03%
2021/01/18	6	52.15	7	52.31	52.40	-1	5,755	-0.02%
2021/01/15	33	53.10	17	53.84	53.40	16	5,758	0.28%
2021/01/14	18	53.66	3	53.47	54.00	15	5,626	0.27%
2021/01/13	7	53.63	27	53.35	54.00	-20	5,539	-0.36%
2021/01/12	8	52.38	29	52.59	52.00	-21	5,405	-0.39%
2021/01/11	2	50.03	5	51.07	51.60	-3	5,245	-0.06%
2021/01/08	0.1	49.00	0	0.00	48.75	0.1	5,169	0.00%
2021/01/07	0	0.00	1	49.85	49.75	-1	5,113	-0.02%
2021/01/06	11	49.63	7	50.39	49.30	4	5,073	0.08%
2021/01/05	3	51.03	0	0.00	51.50	3	4,950	0.06%
2021/01/04	3	50.90	5.1	51.96	52.20	-2.1	4,891	-0.04%
2020/12/31	0	0.00	0.1	51.30	50.90	-0.1	4,803	0.00%
2020/12/29	12.2	51.82	3	52.90	51.90	9.2	4,740	0.19%
2020/12/28	7	49.86	4	51.08	51.80	3	4,581	0.07%
2020/12/25	23	50.67	0	0.00	50.70	23	4,467	0.51%
2020/12/24	1	51.70	0	0.00	51.00	1	4,432	0.02%
2020/12/23	7	51.10	7	51.16	51.20	0	4,403	0.00%
2020/12/22	7	50.69	7	50.90	49.65	0	4,331	0.00%
2020/12/21	3	49.38	2	49.15	49.20	1	4,222	0.02%
2020/12/17	2	49.90	1	50.80	49.80	1	4,147	0.02%
2020/12/16	0	0.00	1	50.40	50.50	-1	4,107	-0.02%
2020/12/15	15	52.21	9	51.69	50.40	6	4,083	0.15%
2020/12/14	1	49.95	4	50.45	50.50	-3	3,880	-0.08%
2020/12/11	4.4	50.42	1	51.80	49.50	3.4	3,852	0.09%
2020/12/10	10	50.91	4.4	51.11	50.70	5.6	3,835	0.15%
2020/12/09	3	52.03	2	51.45	51.70	1	3,743	0.03%
2020/12/08	11	52.90	2	53.45	52.70	9	3,599	0.25%
2020/12/07	43	55.13	42.4	55.05	55.40	0.6	3,438	0.02%
2020/12/04	40.4	51.78	63	52.35	53.40	-22.6	2,870	-0.79%
2020/12/03	0	0.00	1	49.00	48.55	-1	2,374	-0.04%
2020/12/02	2	48.65	3	48.85	48.50	-1	2,332	-0.04%
2020/12/01	1	47.80	0	0.00	48.00	1	2,300	0.04%
2020/11/30	0	0.00	2	48.10	47.95	-2	2,292	-0.09%
2020/11/27	5	47.00	0	0.00	47.05	5	2,241	0.22%
2020/11/26	0	0.00	1	46.45	46.60	-1	2,249	-0.04%
2020/11/25	0	0.00	4	46.36	46.05	-4	2,250	-0.18%
2020/11/24	2	47.05	3	46.85	47.00	-1	2,210	-0.05%
2020/11/23	5	47.06	7	47.59	47.65	-2	2,171	-0.09%
2020/11/19	9	46.52	3	46.02	45.35	6	1,985	0.30%
2020/11/17	6	45.55	1.6	45.12	45.35	4.4	1,872	0.23%
2020/11/16	3	45.08	0	0.00	45.15	3	1,890	0.16%
2020/11/13	4	43.95	0	0.00	44.35	4	1,879	0.21%
2020/11/12	1	43.90	0	0.00	43.80	1	1,883	0.05%
2020/11/11	0	0.00	1	43.75	43.70	-1	1,877	-0.05%
2020/11/06	0	0.00	2	42.80	42.50	-2	1,872	-0.11%
2020/11/02	1	40.75	6	40.73	40.80	-5	2,007	-0.25%
2020/10/29	4	41.59	1	41.95	42.00	3	2,087	0.14%
2020/10/28	0	0.00	10	42.85	42.80	-10	2,080	-0.48%
2020/10/26	2	43.80	1	43.10	43.35	1	2,166	0.05%
2020/10/23	0	0.00	5	44.02	44.10	-5	2,143	-0.23%
2020/10/20	15	44.22	2	44.20	43.05	13	2,688	0.48%
2020/10/19	0	0.00	15	44.12	44.15	-15	2,701	-0.56%
2020/10/16	4	42.39	0	0.00	42.25	4	2,745	0.15%
2020/10/14	13	43.45	0	0.00	43.35	13	2,935	0.44%
2020/10/13	1	43.35	0	0.00	43.25	1	2,988	0.03%
2020/10/12	0	0.00	3	43.75	43.75	-3	3,018	-0.10%
2020/10/08	4	44.24	0	0.00	44.20	4	3,078	0.13%
2020/10/07	0	0.00	7	44.92	44.95	-7	3,109	-0.23%
2020/09/29	0	0.00	10	43.60	43.35	-10	3,702	-0.27%
2020/09/28	1	42.30	28	43.78	44.05	-27	3,909	-0.69%
2020/09/25	12	41.80	10	41.71	42.00	2	4,182	0.05%
2020/09/24	17	43.66	1	43.00	43.00	16	4,699	0.34%
2020/09/23	0	0.00	1	44.65	44.65	-1	5,018	-0.02%
2020/09/22	6	44.23	0	0.00	44.30	6	5,186	0.12%
2020/09/18	5	45.50	1	45.60	45.65	4	5,792	0.07%
2020/09/17	0	0.00	1	45.25	45.40	-1	6,221	-0.02%
2020/09/16	0	0.00	1	45.05	45.05	-1	6,332	-0.02%
2020/09/15	6	45.60	4	45.63	45.40	2	6,368	0.03%
2020/09/14	0	0.00	5	43.97	44.00	-5	6,492	-0.08%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	0	0.00	2	43.30	43.35	-2	6,535	-0.03%
2020/09/09	2	43.33	0	0.00	43.45	2	6,563	0.03%
2020/09/07	1	43.50	1	44.15	43.55	0	6,638	0.00%
2020/09/04	3	43.58	0	0.00	43.95	3	6,670	0.04%
2020/09/02	2	44.98	1	44.85	45.10	1	6,696	0.01%
2020/09/01	2	44.98	3	44.47	44.95	-1	6,706	-0.01%
2020/08/31	2	43.85	0	0.00	43.40	2	6,698	0.03%
2020/08/27	1	44.15	4	44.46	44.20	-3	6,759	-0.04%
2020/08/26	2	44.35	2	44.00	44.50	0	6,789	0.00%
2020/08/25	0	0.00	4	44.11	44.40	-4	6,849	-0.06%
2020/08/24	5	43.40	3	43.65	43.40	2	6,875	0.03%
2020/08/21	0	0.00	3	43.03	43.50	-3	6,903	-0.04%
2020/08/20	12	42.77	1	42.40	42.40	11	6,915	0.16%
2020/08/18	1	46.50	1	46.55	46.30	0	6,847	0.00%
2020/08/17	1	46.55	0	0.00	47.00	1	6,914	0.01%
2020/08/14	0	0.00	6	46.66	47.00	-6	6,979	-0.09%
2020/08/13	7	46.44	5	46.65	46.25	2	6,979	0.03%
2020/08/12	1	46.60	1	46.75	46.60	0	6,993	0.00%
2020/08/11	1	47.40	0	0.00	47.30	1	6,969	0.01%
2020/08/10	3	48.17	0	0.00	47.25	3	6,966	0.04%
2020/08/06	2	47.78	6	48.48	47.70	-4	6,923	-0.06%
2020/08/05	2	48.48	11	48.52	48.60	-9	6,887	-0.13%
2020/08/04	3	47.50	12	47.61	47.80	-9	6,835	-0.13%
2020/08/03	4	47.33	3	47.10	47.10	1	6,806	0.01%
2020/07/31	9	46.63	2	47.25	47.05	7	6,820	0.10%
2020/07/30	0	0.00	1	47.50	47.80	-1	6,752	-0.01%
2020/07/29	3	46.35	16	46.57	46.95	-13	6,725	-0.19%
2020/07/28	20	47.14	6	47.62	46.20	14	6,658	0.21%
2020/07/27	13	49.69	2	50.45	49.15	11	6,524	0.17%
2020/07/24	34	53.59	39	53.92	52.10	-5	6,354	-0.08%
2020/07/23	9	52.53	3	52.30	52.90	6	6,085	0.10%
2020/07/22	1	52.40	4	52.30	52.50	-3	6,034	-0.05%
2020/07/21	12	52.18	10	52.17	53.00	2	6,100	0.03%
2020/07/20	6	50.60	4	49.74	50.80	2	6,105	0.03%
2020/07/17	25	49.23	1	50.60	48.95	24	6,066	0.40%
2020/07/16	20	50.10	0	0.00	50.10	20	6,051	0.33%
2020/07/15	2	51.90	0	0.00	50.10	2	6,025	0.03%
2020/07/14	0	0.00	2	51.50	51.00	-2	6,004	-0.03%
2020/07/13	1	50.40	22	51.35	51.60	-21	5,971	-0.35%
2020/07/10	15	50.41	9	50.52	50.80	6	5,933	0.10%
2020/07/09	22	53.45	7	52.81	52.60	15	5,837	0.26%
2020/07/08	16	53.53	21	52.89	54.00	-5	5,663	-0.09%
2020/07/07	14	52.26	0	0.00	51.50	14	5,429	0.26%
2020/07/06	21	54.15	36	54.56	54.00	-15	5,261	-0.29%
2020/07/03	59	53.43	51	53.42	52.80	8	5,033	0.16%
2020/07/02	13	47.96	288	49.08	51.30	-275	4,544	-6.05%	大賣/鉅額交易
2020/07/01	6	47.03	4	46.96	47.75	2	4,233	0.05%
2020/06/30	15	47.09	10	48.00	46.40	5	4,065	0.12%
2020/06/29	15	45.93	21	46.19	46.50	-6	3,795	-0.16%
2020/06/24	39	45.18	21	45.07	44.80	18	3,484	0.52%
2020/06/23	6	43.22	2	42.78	43.35	4	3,083	0.13%
2020/06/22	3	42.80	11	42.70	42.70	-8	2,987	-0.27%
2020/06/19	6	41.57	4	42.40	41.00	2	2,984	0.07%
2020/06/18	5	41.61	1	41.75	41.80	4	2,809	0.14%
2020/06/17	3	41.70	0	0.00	41.70	3	2,797	0.11%
2020/06/16	6	41.96	0	0.00	41.90	6	2,819	0.21%
2020/06/12	4	41.11	2	41.33	41.65	2	2,889	0.07%
2020/06/11	5	43.78	1	44.10	42.80	4	2,908	0.14%
2020/06/10	2	44.33	0	0.00	44.20	2	2,951	0.07%
2020/06/09	0	0.00	0	44.30	44.35	0	2,993	0.00%
2020/06/08	11	45.26	14	44.99	44.90	-3	3,017	-0.10%
2020/06/04	0	0.00	1	44.80	45.00	-1	3,007	-0.03%
2020/06/03	2	44.38	0	0.00	45.05	2	3,010	0.07%
2020/06/02	1	44.30	2	44.90	44.40	-1	2,974	-0.03%
2020/06/01	2	44.85	5	44.76	45.10	-3	2,948	-0.10%
2020/05/29	4	43.64	4	43.90	43.60	0	2,905	0.00%
2020/05/28	4	43.88	4	44.30	43.35	0	2,887	0.00%
2020/05/27	4	43.78	7	44.05	43.85	-3	2,902	-0.10%
2020/05/26	3	43.68	0	43.30	43.20	3	2,910	0.10%
2020/05/25	0	0.00	2	43.65	43.70	-2	2,915	-0.07%
2020/05/22	7	44.54	5	43.81	43.60	2	2,934	0.07%
2020/05/21	9	43.96	10	43.83	43.95	-1	2,875	-0.03%
2020/05/20	2	42.50	2	42.48	42.30	0	2,828	0.00%
2020/05/19	2	42.08	1	41.95	41.95	1	2,832	0.04%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/15	0	0.00	0	41.55	41.35	0	2,838	0.00%
2020/05/13	10	42.45	2	42.60	43.70	8	2,869	0.28%
2020/05/11	1	43.45	2	43.35	43.35	-1	2,927	-0.03%
2020/05/08	2	43.40	2	43.20	43.05	0	2,945	0.00%
2020/05/07	1	43.45	7	43.78	43.55	-6	2,940	-0.20%
2020/05/06	0	0.00	2	42.95	42.60	-2	2,932	-0.07%
2020/05/05	3	42.60	7	42.73	42.80	-4	2,964	-0.13%
2020/05/04	4	42.48	0	0.00	42.60	4	2,988	0.13%
2020/04/30	3	43.63	6	43.47	43.35	-3	3,014	-0.10%
2020/04/29	5	43.07	0	0.00	43.20	5	3,039	0.16%
2020/04/28	3	42.72	2	42.95	42.95	1	3,127	0.03%
2020/04/27	4	42.79	9	42.87	42.80	-5	3,171	-0.16%
2020/04/24	19	42.90	8	42.94	42.55	11	3,160	0.35%
2020/04/23	10	44.86	20	44.12	45.30	-10	3,036	-0.33%
2020/04/22	8	42.21	4	42.38	42.65	4	2,927	0.14%
2020/04/21	6	42.74	20	42.78	41.80	-14	2,950	-0.47%
2020/04/20	2	41.70	0	0.00	43.00	2	3,053	0.07%
2020/04/17	3	42.08	5	43.07	42.05	-2	3,103	-0.06%
2020/04/16	0	0.00	3	41.65	41.60	-3	3,147	-0.10%
2020/04/15	0	0.00	5	41.25	41.80	-5	3,291	-0.15%
2020/04/14	0	0.00	2	40.63	41.00	-2	3,368	-0.06%
2020/04/13	6	39.98	1	40.25	39.80	5	3,432	0.15%
2020/04/10	5	39.82	2	39.85	40.05	3	3,518	0.09%
2020/04/09	3	40.60	3	40.78	40.35	0	3,753	0.00%
2020/04/08	9	40.57	3	40.15	41.20	6	3,905	0.15%
2020/04/07	0	0.00	5	38.68	38.80	-5	3,875	-0.13%
2020/04/06	2	37.08	20	37.30	37.45	-18	3,842	-0.47%
2020/03/31	1	36.20	23	36.50	36.30	-22	3,870	-0.57%
2020/03/30	14	35.71	24	35.71	36.70	-10	3,875	-0.26%
2020/03/27	2	37.18	17	36.48	36.20	-15	3,858	-0.39%
2020/03/26	0	0.00	3	36.40	36.50	-3	3,829	-0.08%
2020/03/25	3	36.00	37	36.33	36.40	-34	3,837	-0.89%
2020/03/24	10	33.76	2	33.83	34.10	8	3,804	0.21%
2020/03/23	3	30.30	0	0.00	32.15	3	3,791	0.08%
2020/03/20	20	31.08	3	31.47	32.05	17	3,796	0.45%
2020/03/19	139	29.57	10	30.95	29.15	129	3,801	3.39%	大買/鉅額交易
2020/03/18	22	32.97	13	33.57	32.35	9	3,768	0.24%
2020/03/17	40	31.21	0	0.00	32.95	40	3,806	1.05%
2020/03/16	53	33.98	5	35.25	32.70	48	3,763	1.28%
2020/03/13	86	34.55	0	0.00	34.55	86	3,676	2.34%
2020/03/12	2	40.15	0	0.00	38.35	2	3,623	0.06%
2020/03/11	2	44.13	11	43.57	42.35	-9	3,576	-0.25%
2020/03/10	1	41.40	1	43.50	43.80	0	3,586	0.00%
2020/03/09	2	43.98	0	0.00	42.80	2	3,570	0.06%
2020/03/06	0	0.00	1	45.15	45.05	-1	3,566	-0.03%
2020/03/05	0	0.00	21.2	45.76	45.90	-21.2	3,598	-0.59%
2020/03/04	20	45.05	0	0.00	45.05	20	3,633	0.55%
2020/03/03	0	0.00	1	46.05	45.55	-1	3,623	-0.03%
2020/03/02	7	44.71	7	45.06	45.00	0	3,613	0.00%
2020/02/27	9	44.33	0	0.00	44.05	9	3,588	0.25%
2020/02/26	0	0.00	20	45.80	45.60	-20	3,576	-0.56%
2020/02/25	2	45.73	0	0.00	46.10	2	3,569	0.06%
2020/02/24	1	46.70	0	0.00	46.80	1	3,538	0.03%
2020/02/21	21	47.64	1	47.55	47.65	20	3,525	0.57%
2020/02/20	0	0.00	1	48.20	48.15	-1	3,499	-0.03%
2020/02/18	1	48.65	1	48.90	48.90	0	3,514	0.00%
2020/02/17	2	48.90	0	0.00	48.45	2	3,503	0.06%
2020/02/14	1	49.50	5	49.60	49.50	-4	3,488	-0.11%
2020/02/13	8	50.26	35	50.00	50.00	-27	3,453	-0.78%
2020/02/12	2	48.83	1	48.75	49.25	1	3,412	0.03%
2020/02/11	0	0.00	1	47.65	48.05	-1	3,445	-0.03%
2020/02/07	11	46.90	3	47.20	47.15	8	3,447	0.23%
2020/02/06	3	48.65	0	0.00	48.30	3	3,450	0.09%
2020/02/05	14	47.14	2	47.35	47.00	12	3,439	0.35%
2020/02/04	11	47.59	2	47.20	48.00	9	3,428	0.26%
2020/02/03	2	45.80	1	46.65	46.60	1	3,452	0.03%
2020/01/31	17	50.12	1	49.45	49.45	16	3,488	0.46%
2020/01/30	1	53.10	13	52.49	52.10	-12	3,523	-0.34%
2020/01/20	5.1	58.49	6	57.92	57.80	-0.9	3,613	-0.02%
2020/01/17	8	59.34	0	0.00	58.80	8	3,640	0.22%
2020/01/16	6	59.22	4	59.58	59.10	2	3,717	0.05%
2020/01/15	1	59.30	0	0.00	58.90	1	3,685	0.03%
2020/01/14	12	59.63	8	59.80	59.40	4	3,670	0.11%
2020/01/13	2	58.55	2	59.00	59.50	0	3,550	0.00%
2020/01/10	6	58.47	10	58.75	58.60	-4	3,536	-0.11%
2020/01/09	19	57.83	20	58.00	58.30	-1	3,463	-0.03%
2020/01/08	6	56.22	6	56.47	55.70	0	3,326	0.00%
2020/01/07	2	57.15	6	56.83	56.10	-4	3,239	-0.12%
2020/01/06	6	57.15	3	57.17	56.60	3	3,189	0.09%
2020/01/03	40	60.03	29	60.18	59.00	11	3,236	0.34%
2020/01/02	6	58.98	43	59.33	59.20	-37	3,036	-1.22%
2019/12/31	1	55.90	1.6	56.19	56.30	-0.6	2,891	-0.02%
2019/12/30	5	56.62	3	57.00	56.60	2	3,005	0.07%
2019/12/27	5	56.52	2	56.70	56.50	3	3,048	0.10%
2019/12/26	22	57.15	2	57.40	56.70	20	3,070	0.65%
2019/12/25	0	0.00	4	56.43	56.50	-4	3,056	-0.13%
2019/12/24	1	55.20	1	55.20	55.20	0	3,088	0.00%
2019/12/23	2	55.90	5	56.28	55.40	-3	3,116	-0.10%
2019/12/20	5	56.92	33	56.86	56.50	-28	3,169	-0.88%
2019/12/19	1	56.70	1	56.60	56.70	0	3,245	0.00%
2019/12/18	13	56.27	13	56.62	56.20	0	3,316	0.00%
2019/12/17	0	0.00	16	56.72	56.70	-16	3,756	-0.43%
2019/12/16	3	55.93	11	56.29	56.20	-8	4,080	-0.20%
2019/12/13	24	56.03	2	55.10	55.10	22	4,112	0.53%
2019/12/12	2	55.80	8	56.15	55.80	-6	4,110	-0.15%
2019/12/11	9	54.96	1	55.20	55.00	8	4,047	0.20%
2019/12/10	10	54.50	0	0.00	54.40	10	4,054	0.25%
2019/12/09	0	0.00	1	54.30	54.30	-1	4,101	-0.02%
2019/12/06	1	53.60	3	53.80	53.90	-2	4,137	-0.05%
2019/12/05	1	54.40	2	54.40	54.20	-1	4,223	-0.02%
2019/12/04	6	52.85	1	52.90	52.70	5	4,295	0.12%
2019/12/03	8	53.48	1	53.30	53.20	7	4,334	0.16%
2019/12/02	8	54.00	2	53.65	53.60	6	4,322	0.14%
2019/11/29	9	55.94	3	56.17	55.50	6	4,310	0.14%
2019/11/28	0	0.00	2	56.20	56.00	-2	4,278	-0.05%
2019/11/27	1	56.30	2	56.25	56.10	-1	4,348	-0.02%
2019/11/26	1	55.90	0	0.00	56.50	1	4,448	0.02%
2019/11/22	4	55.10	0	0.00	55.00	4	4,476	0.09%
2019/11/20	3	55.23	4	55.50	55.50	-1	4,564	-0.02%
2019/11/19	2	55.50	9	55.38	55.10	-7	4,634	-0.15%
2019/11/18	3	55.60	2	55.20	55.20	1	4,737	0.02%
2019/11/15	6	55.45	2	55.50	55.10	4	4,998	0.08%
2019/11/14	2	54.65	0	0.00	54.20	2	5,063	0.04%
2019/11/13	3	55.27	2	55.50	55.40	1	5,266	0.02%
2019/11/12	6	54.67	0	0.00	54.90	6	5,298	0.11%
2019/11/11	1	55.00	1	54.90	54.10	0	5,362	0.00%
2019/11/08	4	55.85	1	56.50	55.90	3	5,378	0.06%
2019/11/07	4	57.43	8	57.53	57.40	-4	5,381	-0.07%
2019/11/06	1	58.30	1	58.20	58.20	0	5,429	0.00%
2019/11/05	0	0.00	3	59.03	58.70	-3	5,471	-0.05%
2019/11/04	4	57.90	0	0.00	58.00	4	5,545	0.07%
2019/11/01	4	57.40	1	57.80	57.40	3	5,587	0.05%
2019/10/31	2	58.40	4	59.15	58.00	-2	5,631	-0.04%
2019/10/30	16	60.02	4	59.90	59.50	12	5,631	0.21%
2019/10/29	3	58.67	2	59.80	60.00	1	5,586	0.02%
2019/10/28	10	60.25	15	60.35	60.60	-5	5,596	-0.09%
2019/10/25	2	58.95	3	58.67	58.50	-1	5,523	-0.02%
2019/10/24	0	0.00	6	58.33	59.00	-6	5,619	-0.11%
2019/10/23	1	56.80	0	0.00	56.80	1	5,903	0.02%
2019/10/22	7	56.53	6	56.90	56.70	1	6,112	0.02%
2019/10/21	0	0.00	1	56.60	56.70	-1	6,112	-0.02%
2019/10/18	2	56.70	0	0.00	55.60	2	6,120	0.03%
2019/10/16	3	55.17	1	55.70	55.20	2	6,171	0.03%
2019/10/15	3	56.00	1	55.70	55.70	2	6,166	0.03%
2019/10/14	6	55.83	18	56.04	55.80	-12	6,180	-0.19%
2019/10/09	24	55.08	4	55.78	55.20	20	6,182	0.32%
2019/10/08	2	58.10	2	58.50	58.10	0	6,080	0.00%
2019/10/07	2	58.65	1	59.10	58.70	1	6,174	0.02%
2019/10/04	6	58.52	5	58.84	58.20	1	6,210	0.02%
2019/10/03	1	57.30	1	58.10	57.50	0	6,118	0.00%
2019/10/01	2	57.90	1	58.20	58.30	1	6,158	0.02%
2019/09/27	1	57.50	2	59.40	57.80	-1	6,240	-0.02%
2019/09/26	7	59.84	1	59.40	59.40	6	6,322	0.09%
2019/09/25	2	59.45	3	59.70	59.60	-1	6,379	-0.02%
2019/09/24	2	60.85	1	60.50	59.20	1	6,395	0.02%
2019/09/23	1	61.00	2	60.70	61.30	-1	6,301	-0.02%
2019/09/20	14	63.06	15	62.65	60.80	-1	6,224	-0.02%
2019/09/19	21	60.27	34	60.83	61.60	-13	5,795	-0.22%
2019/09/18	3	57.67	1	57.50	57.50	2	5,619	0.04%
2019/09/17	0	0.00	2	57.85	58.20	-2	5,619	-0.04%
2019/09/16	1	57.50	0	0.00	57.60	1	5,640	0.02%
2019/09/12	5	58.84	6	58.20	58.20	-1	5,644	-0.02%
2019/09/11	6	58.75	14	59.08	58.70	-8	5,630	-0.14%
2019/09/09	6	58.78	3	58.47	58.00	3	5,544	0.05%
2019/09/06	11	58.03	12	58.99	59.00	-1	5,454	-0.02%
2019/09/05	2	58.05	23	57.95	58.00	-21	5,382	-0.39%
2019/09/04	1	57.10	4	57.10	57.10	-3	5,354	-0.06%
2019/09/03	1	56.60	2	57.30	56.50	-1	5,439	-0.02%
2019/09/02	11	57.27	0	0.00	57.40	11	5,441	0.20%
2019/08/30	15	57.65	10	56.86	56.80	5	5,419	0.09%
2019/08/29	3	57.10	12	57.50	57.00	-9	5,340	-0.17%
2019/08/28	3	55.57	2	55.15	55.50	1	5,235	0.02%
2019/08/27	8	55.05	5	54.54	54.30	3	5,189	0.06%
2019/08/26	10	55.00	10	53.90	53.90	0	5,174	0.00%
2019/08/23	20	56.65	14	57.01	56.90	6	5,128	0.12%
2019/08/22	27	57.47	9	56.56	56.40	18	5,109	0.35%
2019/08/21	9	57.31	5	57.62	57.20	4	5,041	0.08%
2019/08/20	28	58.56	42	59.21	58.10	-14	4,947	-0.28%
2019/08/19	1	54.90	16	55.79	56.10	-15	4,697	-0.32%
2019/08/16	10	54.78	6.5	55.61	54.10	3.5	4,616	0.08%
2019/08/15	2	51.90	3	52.10	52.80	-1	4,413	-0.02%
2019/08/14	10.3	53.15	4	52.90	52.40	6.3	4,405	0.14%
2019/08/13	2.7	53.97	1	55.00	53.50	1.7	4,355	0.04%
2019/08/12	1	55.40	1.2	55.83	55.30	-0.2	4,337	0.00%
2019/08/08	3.3	54.98	21	55.70	55.70	-17.7	4,286	-0.41%
2019/08/07	11	55.83	8	56.01	54.00	3	4,232	0.07%
2019/08/06	37.1	54.86	8	55.18	55.00	29.1	4,193	0.69%
2019/08/05	36.1	58.94	15	57.86	56.60	21.1	4,101	0.51%
2019/08/02	6.1	59.28	25	59.13	59.00	-18.9	4,055	-0.47%
2019/08/01	26	61.83	5	61.80	61.30	21	4,025	0.52%
2019/07/31	4.1	61.77	16	61.34	62.90	-11.9	3,997	-0.30%
2019/07/30	22	61.25	7	60.87	60.40	15	3,974	0.38%
2019/07/29	44	62.43	43	63.12	63.40	1	3,861	0.03%
2019/07/26	9	62.52	18	62.95	63.50	-9	3,813	-0.24%
2019/07/25	14	62.76	82	62.52	61.50	-68	3,734	-1.82%
2019/07/24	1	59.50	55.1	60.25	60.70	-54.1	3,387	-1.60%
2019/07/23	11	55.45	1	55.80	55.20	10	3,258	0.31%
2019/07/22	2	53.95	3	55.70	56.10	-1	3,287	-0.03%
2019/07/19	2	54.15	2	54.55	54.00	0	3,404	0.00%
2019/07/18	6	54.68	3	53.20	53.20	3	3,432	0.09%
2019/07/17	1.1	55.16	4	55.40	56.00	-2.9	3,407	-0.09%
2019/07/16	17	55.68	18	55.24	55.40	-1	3,466	-0.03%
2019/07/15	1	56.80	2	56.55	55.90	-1	3,586	-0.03%
2019/07/12	2	56.10	2	56.40	56.40	0	3,660	0.00%
2019/07/11	42	56.58	15	57.39	56.80	27	3,642	0.74%
2019/07/10	17	55.09	3	54.70	55.30	14	3,519	0.40%
2019/07/09	0	0.00	31	53.62	54.00	-31	3,451	-0.90%
2019/07/08	32	53.10	3.3	52.84	52.20	28.7	3,411	0.84%
2019/07/05	4	54.13	9	53.88	54.50	-5	3,418	-0.15%
2019/07/04	2	53.25	3	52.53	53.70	-1	3,400	-0.03%
2019/07/03	5	53.00	10	53.20	51.10	-5	3,368	-0.15%
2019/07/02	6	51.70	0	0.00	52.00	6	3,268	0.18%
2019/07/01	6	50.38	5	50.46	50.70	1	3,203	0.03%
2019/06/28	1	48.20	0	0.00	48.30	1	3,202	0.03%
2019/06/27	1	48.60	0	0.00	48.60	1	3,217	0.03%
2019/06/25	23	50.74	27	50.15	48.35	-4	3,182	-0.13%
2019/06/24	7	50.10	11	49.72	49.75	-4	3,017	-0.13%
2019/06/21	2	48.95	5	49.16	47.35	-3	2,962	-0.10%
2019/06/20	3	48.35	3	48.28	48.40	0	2,927	0.00%
2019/06/19	0	0.00	2	47.45	47.75	-2	2,928	-0.07%
2019/06/18	2	46.45	1	46.50	46.50	1	2,944	0.03%
2019/06/17	2	46.75	0	0.00	46.80	2	2,986	0.07%
2019/06/14	0	0.00	1	47.15	46.85	-1	3,038	-0.03%
2019/06/13	2	47.08	2	47.05	47.05	0	3,039	0.00%
2019/06/12	2	47.95	3	48.07	48.00	-1	3,022	-0.03%
2019/06/11	1	45.10	8	47.39	48.55	-7	3,006	-0.23%
2019/06/10	0	0.00	5	45.29	44.70	-5	2,927	-0.17%
2019/06/06	0	0.00	6	44.14	43.90	-6	2,902	-0.21%
2019/06/05	0	0.00	2	43.95	44.00	-2	2,917	-0.07%
2019/06/04	5	44.34	6	44.35	43.70	-1	2,933	-0.03%
2019/06/03	1.1	43.88	8	44.45	44.45	-6.9	2,948	-0.24%
2019/05/31	1	44.50	8	44.43	43.90	-7	2,969	-0.24%
2019/05/30	6	43.93	4	44.03	44.20	2	2,979	0.07%
2019/05/29	1	42.55	9	43.09	43.50	-8	3,005	-0.27%
2019/05/28	11	42.09	1	41.85	42.80	10	3,041	0.33%
2019/05/27	3	41.20	4	41.29	41.25	-1	3,089	-0.03%
2019/05/24	8	41.98	4	42.08	41.75	4	3,106	0.13%
2019/05/23	4	43.50	6	42.97	42.35	-2	3,106	-0.06%
2019/05/22	3	43.93	4	43.99	44.15	-1	3,132	-0.03%
2019/05/21	12	42.99	7	43.32	43.15	5	3,483	0.14%
2019/05/20	22	44.72	5	44.59	43.90	17	3,605	0.47%
2019/05/17	5	44.67	2	44.10	44.35	3	3,633	0.08%
2019/05/16	1	46.90	0	0.00	45.45	1	3,627	0.03%
2019/05/15	3	46.15	3.3	46.71	46.65	-0.3	3,650	-0.01%
2019/05/14	2.3	45.22	1	45.45	45.50	1.3	3,673	0.04%
2019/05/13	7	47.05	3.6	45.82	45.85	3.4	3,687	0.09%
2019/05/10	13	46.81	11	47.33	46.90	2	3,692	0.05%
2019/05/09	7.2	47.89	8	48.01	46.65	-0.8	3,687	-0.02%
2019/05/08	6	48.75	5	48.96	48.60	1	3,657	0.03%
2019/05/07	2	50.05	1	49.60	49.60	1	3,653	0.03%
2019/05/06	3	49.73	8	49.94	49.95	-5	3,669	-0.14%
2019/05/03	2	50.55	4	50.93	51.40	-2	3,649	-0.05%
2019/05/02	55	51.10	3	51.07	50.70	52	3,654	1.42%
2019/04/30	2	50.48	2	49.95	50.90	0	3,629	0.00%
2019/04/29	5.2	50.15	5	50.53	49.55	0.2	3,696	0.01%
2019/04/26	4.2	49.92	9	50.08	50.50	-4.8	3,621	-0.13%
2019/04/25	5	50.09	45	50.39	50.60	-40	3,583	-1.12%
2019/04/24	49	48.91	6	49.09	48.60	43	3,463	1.24%
2019/04/23	10	48.11	8	47.85	47.85	2	3,476	0.06%
2019/04/22	7	49.96	4	49.51	49.05	3	3,485	0.09%
2019/04/19	5	49.02	18	49.29	49.80	-13	3,458	-0.38%
2019/04/18	4	47.70	3	48.30	47.75	1	3,312	0.03%
2019/04/17	0	0.00	1	47.20	47.15	-1	3,229	-0.03%
2019/04/16	0	0.00	20	47.00	47.05	-20	3,235	-0.62%
2019/04/15	3	46.72	5	46.76	47.15	-2	3,240	-0.06%
2019/04/12	8	46.04	7	46.66	45.80	1	3,260	0.03%
2019/04/11	8	46.88	21	47.59	46.65	-13	3,285	-0.40%
2019/04/10	51	47.21	39.2	47.14	47.40	11.8	3,284	0.36%
2019/04/09	39.2	46.98	21.2	47.40	46.70	18	3,271	0.55%
2019/04/08	6	46.23	2	46.40	45.85	4	3,231	0.12%
2019/04/03	1	45.45	11	45.80	45.60	-10	3,397	-0.29%
2019/04/02	0	0.00	1	46.25	45.80	-1	3,448	-0.03%
2019/04/01	3	44.88	1	44.45	44.45	2	3,397	0.06%
2019/03/29	1	44.05	11	44.13	44.55	-10	3,373	-0.30%
2019/03/28	0	0.00	1	44.35	44.20	-1	3,423	-0.03%
2019/03/27	2	44.00	2	44.45	44.00	0	3,437	0.00%
2019/03/26	2	44.20	0	0.00	44.10	2	3,439	0.06%
2019/03/25	2	44.43	1	44.10	44.10	1	3,434	0.03%
2019/03/22	6	46.20	1	45.95	45.80	5	3,436	0.15%
2019/03/21	5	45.70	5	45.70	45.80	0	3,419	0.00%
2019/03/20	9	46.73	3	46.82	46.25	6	3,405	0.18%
2019/03/19	14	46.12	0	0.00	46.40	14	3,401	0.41%
2019/03/18	0	0.00	1	45.10	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	2	44.35	44.85	-2	3,355	-0.06%
2019/03/14	19	44.90	5	44.15	44.00	14	3,365	0.42%
2019/03/13	0	0.00	3	44.33	44.65	-3	3,399	-0.09%
2019/03/12	0	0.00	1	44.45	43.80	-1	3,412	-0.03%
2019/03/11	4	43.90	5	43.95	43.75	-1	3,458	-0.03%
2019/03/08	1	43.80	0	0.00	43.80	1	3,525	0.03%
2019/03/07	5	43.95	5	44.45	43.90	0	3,573	0.00%
2019/03/06	7	44.67	5	45.20	44.20	2	3,639	0.05%
2019/03/05	11	45.11	5	45.30	44.85	6	3,708	0.16%
2019/03/04	0	0.00	2	45.35	44.90	-2	3,854	-0.05%
2019/02/27	11	45.98	5	47.80	45.95	6	3,874	0.15%
2019/02/26	23	49.28	23	48.58	48.00	0	3,834	0.00%
2019/02/25	1	47.85	0	0.00	47.85	1	3,907	0.03%
2019/02/22	13	48.42	10	48.82	48.00	3	3,955	0.08%
2019/02/21	31	48.53	14	47.45	48.65	17	4,044	0.42%
2019/02/20	41	50.11	34	49.02	48.30	7	4,041	0.17%
2019/02/19	0	0.00	20	47.97	48.85	-20	3,713	-0.54%
2019/02/18	6	44.30	7	43.84	44.45	-1	3,564	-0.03%
2019/02/15	3	43.33	3	43.30	43.30	0	3,522	0.00%
2019/02/14	0	0.00	4	43.81	43.70	-4	3,512	-0.11%
2019/02/13	3	43.05	1	43.70	43.00	2	3,482	0.06%
2019/02/12	9	43.73	1	44.10	43.35	8	3,456	0.23%
2019/02/11	0	0.00	2	43.38	43.70	-2	3,445	-0.06%
2019/01/30	1	43.00	3	43.20	43.00	-2	3,451	-0.06%
2019/01/28	4	44.51	2	44.63	44.40	2	3,505	0.06%
2019/01/25	1	44.10	4	44.29	44.10	-3	3,574	-0.08%
2019/01/24	1	43.65	2	43.73	43.65	-1	3,590	-0.03%
2019/01/23	8	43.76	7	43.56	43.15	1	3,634	0.03%
2019/01/22	3	43.45	1	43.60	43.35	2	3,669	0.05%
2019/01/21	7	43.85	13	43.93	44.50	-6	3,757	-0.16%
2019/01/17	2	42.60	0	0.00	42.25	2	3,816	0.05%
2019/01/15	14	43.08	6	42.95	43.20	8	3,927	0.20%
2019/01/14	0	0.00	3.1	43.20	43.30	-3.1	3,847	-0.08%
2019/01/11	0	0.00	6	42.92	41.75	-6	3,839	-0.16%
2019/01/10	1	42.35	0	0.00	41.60	1	3,810	0.03%
2019/01/09	0	0.00	2	41.75	42.00	-2	3,830	-0.05%
2019/01/08	0	0.00	3	41.42	41.10	-3	3,839	-0.08%
2019/01/07	1	40.15	6	40.36	40.10	-5	3,844	-0.13%
2019/01/04	1	39.50	20	39.41	39.10	-19	3,894	-0.49%
2019/01/03	7	40.89	1	42.20	40.65	6	3,914	0.15%
2019/01/02	4	42.78	8	42.96	42.60	-4	3,940	-0.10%
2018/12/28	1	41.60	1	42.15	42.30	0	3,955	0.00%
2018/12/27	6	41.32	1	41.40	41.40	5	4,015	0.12%
2018/12/26	4	44.09	11	44.87	41.00	-7	4,045	-0.17%
2018/12/25	8	42.24	10	41.91	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	4	40.09	41.20	-4	3,875	-0.10%
2018/12/22	4	38.85	6	39.12	38.80	-2	3,862	-0.05%
2018/12/21	4	39.59	4	39.90	39.10	0	3,897	0.00%
2018/12/20	2	39.53	1	40.30	40.30	1	3,893	0.03%
2018/12/19	2	39.55	1	40.70	40.15	1	3,897	0.03%
2018/12/18	2	40.45	0	0.00	40.30	2	3,914	0.05%
2018/12/17	0	0.00	7	41.35	41.45	-7	4,058	-0.17%
2018/12/14	1	40.30	2	40.33	40.45	-1	4,155	-0.02%
2018/12/13	9	41.06	1	41.35	40.60	8	4,160	0.19%
2018/12/12	5	41.25	7	41.70	41.50	-2	4,166	-0.05%
2018/12/11	6	40.00	5	39.59	40.65	1	4,169	0.02%
2018/12/10	2	39.05	10	38.95	38.75	-8	4,183	-0.19%
2018/12/07	8	40.00	8	40.05	39.90	0	4,211	0.00%
2018/12/06	5	39.23	0	0.00	39.50	5	4,326	0.12%
2018/12/05	7	40.56	10	40.69	40.85	-3	4,361	-0.07%
2018/12/04	1	42.50	1	41.80	41.80	0	4,542	0.00%
2018/12/03	0	0.00	5	42.34	42.00	-5	4,711	-0.11%
2018/11/30	11	41.10	2	41.45	40.90	9	4,696	0.19%
2018/11/29	3	41.23	5	41.58	41.00	-2	4,804	-0.04%
2018/11/28	3	39.67	5	40.17	40.15	-2	5,009	-0.04%
2018/11/27	11	38.07	10	38.44	39.10	1	5,358	0.02%
2018/11/26	6	37.01	9	37.09	37.00	-3	5,392	-0.06%
2018/11/23	7	36.13	10	36.10	36.00	-3	5,385	-0.06%
2018/11/22	14	36.88	7	36.74	36.10	7	5,414	0.13%
2018/11/21	6	35.44	3	35.73	36.95	3	5,308	0.06%
2018/11/20	5	36.39	6	36.15	36.25	-1	5,245	-0.02%
2018/11/19	0	0.00	4.2	36.89	37.25	-4.2	5,169	-0.08%
2018/11/16	0	0.00	2	34.25	33.90	-2	5,164	-0.04%
2018/11/15	6	32.20	0	0.00	33.25	6	5,152	0.12%
2018/11/14	3	32.40	0	0.00	32.35	3	5,172	0.06%
2018/11/09	2	32.68	2	32.88	33.40	0	5,285	0.00%
2018/11/07	3	33.12	11	33.23	33.40	-8	5,364	-0.15%
2018/11/06	1	32.75	6	32.40	32.00	-5	5,405	-0.09%
2018/11/05	6	33.24	1	33.50	33.70	5	5,394	0.09%
2018/11/02	1	34.05	6	34.10	33.75	-5	5,406	-0.09%
2018/11/01	7	32.61	1	33.00	32.80	6	5,375	0.11%
2018/10/31	7	31.29	8	31.94	32.00	-1	5,331	-0.02%
2018/10/30	13	28.90	12	29.67	30.40	1	5,274	0.02%
2018/10/29	11	30.11	9	29.77	29.60	2	5,226	0.04%
2018/10/26	61	31.79	4	29.99	29.80	57	5,098	1.12%
2018/10/25	8	32.86	4	32.78	32.40	4	5,023	0.08%
2018/10/24	10	37.49	0	0.00	36.00	10	5,014	0.20%
2018/10/23	5	39.16	2	39.03	39.00	3	4,968	0.06%
2018/10/22	0	0.00	1	41.15	41.10	-1	4,950	-0.02%
2018/10/19	1.1	40.51	0	0.00	40.80	1.1	4,962	0.02%
2018/10/18	0	0.00	1	41.95	42.30	-1	4,942	-0.02%
2018/10/17	6.2	41.73	1	41.45	41.65	5.2	4,936	0.10%
2018/10/16	1	41.40	1	41.55	41.40	0	4,941	0.00%
2018/10/15	6	40.45	4	40.30	40.65	2	5,011	0.04%
2018/10/12	10	39.53	4	39.20	39.60	6	5,006	0.12%
2018/10/11	52	38.76	1	39.65	38.70	51	4,972	1.03%
2018/10/09	3	43.77	8	43.39	43.00	-5	4,970	-0.10%
2018/10/08	4	45.73	2	45.73	45.70	2	4,961	0.04%
2018/10/05	3	46.67	2	46.03	45.00	1	5,005	0.02%
2018/10/04	2	49.35	3	48.72	48.65	-1	4,925	-0.02%
2018/10/03	1	50.50	3	51.27	50.50	-2	4,879	-0.04%
2018/10/02	4	54.30	1	54.90	53.20	3	4,850	0.06%
2018/09/28	1	54.80	3	55.03	54.50	-2	4,841	-0.04%
2018/09/27	0	0.00	1	56.10	55.20	-1	4,844	-0.02%
2018/09/26	4	57.50	0	0.00	56.90	4	4,878	0.08%
2018/09/25	1	58.00	16	57.76	57.90	-15	4,866	-0.31%
2018/09/21	6	58.38	15	59.29	58.50	-9	4,855	-0.19%
2018/09/20	6	62.58	1	65.90	60.20	5	4,731	0.11%
2018/09/19	2	67.55	2	67.00	66.80	0	4,615	0.00%
2018/09/18	3	67.07	3	67.43	67.50	0	4,608	0.00%
2018/09/17	0	0.00	1	66.90	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	5	65.70	65.60	-5	4,546	-0.11%
2018/09/13	7	64.73	1	65.60	64.30	6	4,525	0.13%
2018/09/12	6	65.47	41	67.55	64.70	-35	4,494	-0.78%
2018/09/11	18	69.29	15	68.11	68.40	3	4,384	0.07%
2018/09/10	14	68.50	58	67.18	70.50	-44	4,312	-1.02%
2018/09/07	30	69.19	7	69.81	69.90	23	4,199	0.55%
2018/09/06	21	67.73	2	68.65	67.80	19	3,989	0.48%
2018/09/05	56	69.06	14.1	69.48	68.50	41.9	3,943	1.06%
2018/09/04	51.1	69.35	10	67.90	67.50	41.1	3,797	1.08%
2018/09/03	7	73.51	33	71.69	69.50	-26	3,528	-0.74%
2018/08/31	14	67.64	4	69.30	71.60	10	3,104	0.32%
2018/08/30	10	63.90	2	65.30	65.10	8	2,952	0.27%
2018/08/29	0	0.00	2	63.80	64.40	-2	2,955	-0.07%
2018/08/28	2	62.50	0	0.00	62.00	2	2,993	0.07%
2018/08/27	10	63.72	0	0.00	63.80	10	2,992	0.33%
2018/08/24	2	64.00	14	64.03	64.00	-12	3,033	-0.40%
2018/08/22	0	0.00	3	63.90	63.00	-3	2,979	-0.10%
2018/08/21	0	0.00	1	62.80	63.00	-1	2,969	-0.03%
2018/08/20	0	0.00	2	63.00	63.00	-2	2,982	-0.07%
2018/08/16	4	61.90	1	62.30	62.50	3	3,013	0.10%
2018/08/15	0	0.00	0.1	61.00	61.00	-0.1	2,975	0.00%
2018/08/14	0	0.00	1	61.00	61.00	-1	2,934	-0.03%
2018/08/13	1	58.10	14	57.56	60.10	-13	2,889	-0.45%
2018/08/10	0	0.00	5	59.82	60.10	-5	2,842	-0.18%
2018/08/09	2	58.90	1	59.40	59.10	1	2,820	0.04%
2018/08/08	0	0.00	0.1	61.40	61.50	-0.1	2,780	0.00%
2018/08/06	0.1	59.50	1	59.80	59.50	-0.9	2,733	-0.03%
2018/08/03	1	59.40	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	60.10	2	59.90	59.90	-1	2,774	-0.04%
2018/08/01	2	61.05	3.6	61.11	60.70	-1.6	2,802	-0.06%
2018/07/31	6	60.25	1	61.10	60.00	5	2,849	0.18%
2018/07/30	5	62.46	3	62.57	61.80	2	2,872	0.07%
2018/07/27	2	65.20	1	65.00	65.00	1	2,852	0.04%
2018/07/26	0.4	64.20	0	0.00	64.20	0.4	2,901	0.01%
2018/07/25	2.2	65.18	1	66.50	65.00	1.2	3,045	0.04%
2018/07/24	2.2	66.02	1	66.60	66.10	1.2	3,197	0.04%
2018/07/23	4	66.78	6	66.45	66.70	-2	3,327	-0.06%
2018/07/20	7.2	66.46	11	66.85	67.30	-3.8	3,361	-0.11%
2018/07/19	1	64.50	3	66.10	65.00	-2	3,421	-0.06%
2018/07/18	2	66.10	0	0.00	66.40	2	3,464	0.06%
2018/07/17	0	0.00	1	67.80	66.50	-1	3,454	-0.03%
2018/07/16	2	66.00	2.2	66.95	66.90	-0.2	3,442	-0.01%
2018/07/13	8	65.78	5	66.36	67.10	3	3,460	0.09%
2018/07/12	1.2	63.38	0	0.00	64.10	1.2	3,410	0.04%
2018/07/11	0	0.00	1	63.20	63.40	-1	3,414	-0.03%
2018/07/09	5	60.90	0	0.00	61.00	5	3,434	0.15%
2018/07/06	3	63.70	0	0.00	61.60	3	3,455	0.09%
2018/07/04	0	0.00	10	62.90	62.90	-10	3,656	-0.27%
2018/07/03	0	0.00	2	60.50	60.10	-2	3,597	-0.06%
2018/07/02	4	60.30	0	0.00	61.10	4	3,618	0.11%
2018/06/29	1	61.20	1	60.80	59.80	0	3,624	0.00%
2018/06/28	1	61.40	1	61.70	61.30	0	3,597	0.00%
2018/06/26	3	62.03	7	61.11	62.20	-4	3,638	-0.11%
2018/06/22	0	0.00	3	61.40	61.10	-3	3,733	-0.08%
2018/06/21	10	62.40	8	61.51	62.40	2	3,779	0.05%
2018/06/15	1	62.10	1	62.00	62.70	0	4,054	0.00%
2018/06/13	1	63.00	0	0.00	62.00	1	4,232	0.02%
2018/06/12	4	61.90	0	0.00	61.60	4	4,273	0.09%
2018/06/11	1	62.40	1	62.30	62.50	0	4,307	0.00%
2018/06/08	0	0.00	1	63.90	63.50	-1	4,410	-0.02%
2018/06/07	3	65.20	0	0.00	64.20	3	4,605	0.07%
2018/06/05	3	65.40	6	65.98	64.60	-3	4,821	-0.06%
2018/06/04	2	64.30	0	0.00	63.30	2	4,947	0.04%
2018/06/01	6	63.98	8	64.49	64.30	-2	5,148	-0.04%
2018/05/31	3	62.70	3	63.33	63.40	0	5,726	0.00%
2018/05/30	4	62.50	0	0.00	62.30	4	6,196	0.06%
2018/05/29	0	0.00	6	64.45	63.80	-6	6,348	-0.09%
2018/05/28	1	64.60	0	0.00	64.00	1	6,402	0.02%
2018/05/25	4	66.50	5	66.12	66.10	-1	6,506	-0.02%
2018/05/22	5	63.18	0	0.00	62.80	5	6,739	0.07%
2018/05/21	0	0.00	1	62.80	63.00	-1	6,948	-0.01%
2018/05/18	0	0.00	0	62.60	62.50	0	7,111	0.00%
2018/05/17	1	64.50	1	65.30	64.50	0	7,297	0.00%
2018/05/16	1	65.30	1	66.20	66.00	0	7,551	0.00%
2018/05/15	0	0.00	2	66.40	65.90	-2	7,680	-0.03%
2018/05/14	0	0.00	1	66.20	66.50	-1	7,920	-0.01%
2018/05/11	5	66.62	1	65.50	65.50	4	8,085	0.05%
2018/05/10	0	0.00	4	67.20	67.50	-4	8,198	-0.05%
2018/05/09	1	66.50	1	66.30	66.30	0	8,402	0.00%
2018/05/08	13	66.32	5	67.06	67.40	8	8,699	0.09%
2018/05/07	1	68.50	5	68.70	68.10	-4	8,877	-0.05%
2018/05/04	4	66.93	3	68.13	66.50	1	9,589	0.01%
2018/05/03	5	66.04	9.1	66.78	68.40	-4.1	10,151	-0.04%
2018/05/02	12	67.98	10	67.66	66.60	2	10,875	0.02%
2018/04/30	7	66.96	9	65.31	67.00	-2	11,082	-0.02%
2018/04/27	6	58.33	7	59.40	62.00	-1	10,952	-0.01%
2018/04/26	1	60.30	3	60.00	59.70	-2	10,891	-0.02%
2018/04/25	12	60.37	3	61.30	60.00	9	10,922	0.08%
2018/04/24	2	65.25	6	65.90	65.10	-4	10,906	-0.04%
2018/04/23	3	66.17	3	66.23	67.00	0	10,954	0.00%
2018/04/20	1	67.90	0	0.00	67.10	1	11,109	0.01%
2018/04/19	7	68.17	10	67.02	68.80	-3	11,216	-0.03%
2018/04/18	2	65.90	0	0.00	65.20	2	11,206	0.02%
2018/04/17	2	66.35	4	66.75	66.40	-2	11,212	-0.02%
2018/04/16	0	0.00	4	66.40	66.80	-4	11,251	-0.04%
2018/04/13	0	0.00	1	65.70	65.00	-1	11,315	-0.01%
2018/04/12	4	66.20	2	66.00	66.00	2	11,398	0.02%
2018/04/11	7	66.96	5	65.78	65.70	2	11,398	0.02%
2018/04/10	2	71.15	2	72.30	70.00	0	11,276	0.00%
2018/04/03	30	69.80	1	69.40	70.10	29	11,266	0.26%
2018/04/02	1	70.20	1	70.10	70.00	0	11,248	0.00%
2018/03/31	5	69.60	0	0.00	69.40	5	11,250	0.04%
2018/03/29	1.1	69.02	1	69.50	69.40	0.1	11,386	0.00%
2018/03/28	0	0.00	1	70.20	69.30	-1	11,411	-0.01%
2018/03/27	0	0.00	1	70.90	70.90	-1	11,389	-0.01%
2018/03/26	3	69.50	1	71.50	69.50	2	11,401	0.02%
2018/03/23	10	69.90	16	70.08	71.00	-6	11,432	-0.05%
2018/03/22	6	73.20	2	72.85	72.00	4	11,569	0.03%
2018/03/21	32	75.43	23	74.81	73.50	9	11,517	0.08%
2018/03/20	12	74.18	31	74.23	74.00	-19	11,444	-0.17%
2018/03/19	11	73.12	37.6	73.86	73.80	-26.6	11,444	-0.23%
2018/03/16	4	71.95	8	71.74	71.70	-4	11,405	-0.04%
2018/03/15	17	72.70	12	72.58	73.00	5	11,464	0.04%
2018/03/14	8	72.56	25	71.72	72.60	-17	11,486	-0.15%
2018/03/13	28	71.76	18	72.02	73.20	10	11,526	0.09%
2018/03/12	17	71.68	1	72.50	69.10	16	11,502	0.14%
2018/03/09	16	71.99	3	73.07	71.00	13	11,640	0.11%
2018/03/08	16	75.16	36	75.87	74.60	-20	11,780	-0.17%
2018/03/07	53	76.31	26	75.77	73.80	27	11,676	0.23%
2018/03/06	54	78.78	29	78.06	77.50	25	11,716	0.21%
2018/03/05	15	73.25	34	74.12	75.40	-19	11,460	-0.17%
2018/03/02	8	67.76	15	68.30	68.60	-7	11,349	-0.06%
2018/03/01	2	66.70	1	66.70	66.70	1	11,392	0.01%
2018/02/27	18	67.59	10	67.69	67.90	8	11,572	0.07%
2018/02/26	12	67.62	11	66.40	66.20	1	11,445	0.01%
2018/02/23	9	70.06	5	70.86	68.60	4	11,346	0.04%
2018/02/22	5	69.78	8	69.39	68.80	-3	11,322	-0.03%
2018/02/21	17	70.59	9	70.78	71.10	8	11,333	0.07%
2018/02/12	22	67.73	17	66.76	66.20	5	11,211	0.04%
2018/02/09	15	67.15	25	67.66	68.20	-10	11,239	-0.09%
2018/02/08	28	71.37	7	71.49	69.10	21	11,150	0.19%
2018/02/07	5	74.00	21.4	73.47	74.90	-16.4	10,986	-0.15%
2018/02/06	11	67.33	64	67.78	68.10	-53	10,953	-0.48%
2018/02/05	33	74.16	21	73.71	74.00	12	10,852	0.11%
2018/02/02	19	78.49	16.2	78.84	78.10	2.8	10,763	0.03%
2018/02/01	74	80.88	46	78.53	77.90	28	10,709	0.26%
2018/01/31	45	78.08	33.4	79.71	81.80	11.6	10,660	0.11%
2018/01/30	53	81.07	38	80.15	79.80	15	10,623	0.14%
2018/01/29	85	80.38	48.2	80.45	82.80	36.8	10,536	0.35%
2018/01/26	13	73.18	41.8	72.66	75.90	-28.8	9,824	-0.29%
2018/01/25	87	71.03	66	71.71	69.00	21	9,269	0.23%
2018/01/24	2	65.15	29.7	66.72	68.30	-27.7	8,504	-0.33%
2018/01/23	0	0.00	2	62.50	62.10	-2	8,168	-0.02%
2018/01/22	4	62.75	5	62.58	63.50	-1	8,143	-0.01%
2018/01/19	0	0.00	1	63.50	61.70	-1	8,102	-0.01%
2018/01/18	5	63.76	6	64.20	63.50	-1	8,028	-0.01%
2018/01/17	0	0.00	13	63.53	62.70	-13	7,988	-0.16%
2018/01/16	14	62.29	28	62.43	63.50	-14	7,915	-0.18%
2018/01/15	0	0.00	22	59.76	60.80	-22	7,863	-0.28%
2018/01/11	2	54.65	0	0.00	54.70	2	7,853	0.03%
2018/01/10	27	56.18	1	55.90	56.00	26	7,798	0.33%
2018/01/09	4	59.35	2	61.30	58.30	2	7,737	0.03%
2018/01/08	3	60.13	14	59.24	60.00	-11	7,653	-0.14%
2018/01/05	1.1	59.23	15	58.70	58.50	-13.9	7,547	-0.18%
2018/01/04	16.1	59.89	1	60.70	59.70	15.1	7,531	0.20%
2018/01/03	0	0.00	4	59.33	60.30	-4	7,503	-0.05%
2018/01/02	11	56.80	10	55.50	57.30	1	7,443	0.01%