智原 (3035)-元大-草屯券商分點個股進出

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
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	10.2	277.77	11.1	277.96	277.00	-1	8,352	-0.01%
2024/05/16	7.3	276.46	16.1	279.31	278.50	-8.8	8,603	-0.10%
2024/05/15	38.7	278.61	28.1	280.26	272.50	10.6	8,787	0.12%
2024/05/14	8.1	275.56	8.3	277.65	279.00	-0.3	9,059	0.00%
2024/05/13	7.1	272.92	3.2	273.36	272.00	3.9	9,141	0.04%
2024/05/10	15.6	276.35	15.1	279.10	273.00	0.5	9,396	0.01%
2024/05/09	7.2	278.65	5.1	278.89	276.50	2	9,548	0.02%
2024/05/08	3	282.00	2	281.25	282.00	1	9,612	0.01%
2024/05/07	23.4	280.60	30	280.80	281.00	-6.6	9,742	-0.07%
2024/05/06	6.5	288.95	7.1	290.12	285.00	-0.6	9,809	-0.01%
2024/05/03	13	291.43	13	295.58	289.00	0	9,974	0.00%
2024/05/02	2.2	288.97	1.1	292.39	288.50	1.1	10,181	0.01%
2024/04/30	3.4	295.36	2	295.50	294.00	1.4	10,399	0.01%
2024/04/29	14.3	300.57	22.2	300.33	297.50	-7.9	10,499	-0.08%
2024/04/26	41.4	293.76	37.5	294.86	295.50	3.9	10,648	0.04%
2024/04/25	15.2	283.18	12	283.75	279.00	3.2	10,729	0.03%
2024/04/24	20.1	296.69	14	299.11	294.50	6.1	10,820	0.06%
2024/04/23	14.6	292.28	11	292.81	295.00	3.6	11,021	0.03%
2024/04/22	10.7	298.22	8	294.44	290.00	2.7	11,541	0.02%
2024/04/19	9.6	310.85	6	309.82	306.00	3.6	11,660	0.03%
2024/04/18	9.4	320.07	11.1	319.82	322.00	-1.7	12,058	-0.01%
2024/04/17	7.4	316.29	5.2	317.62	314.00	2.2	12,758	0.02%
2024/04/16	15.4	313.56	22.2	307.93	313.00	-6.8	12,920	-0.05%
2024/04/15	2.2	314.14	37	313.08	312.50	-34.8	13,093	-0.27%
2024/04/12	7.3	320.15	27	321.05	323.00	-19.8	13,337	-0.15%
2024/04/11	38.3	324.01	8.3	320.46	318.50	29.9	13,637	0.22%
2024/04/10	6.2	329.60	7.2	329.98	329.00	-0.9	13,758	-0.01%
2024/04/09	9.2	331.75	9.1	332.54	329.00	0.1	14,098	0.00%
2024/04/08	9.3	340.85	4.5	338.44	338.00	4.8	14,140	0.03%
2024/04/03	53.3	344.91	27.4	342.01	345.00	25.9	14,171	0.18%
2024/04/02	1	346.03	0.1	350.00	347.50	0.9	14,312	0.01%
2024/04/01	7.3	348.38	13.2	351.59	349.00	-5.8	14,392	-0.04%
2024/03/29	9.3	345.60	6.1	344.93	344.00	3.2	14,472	0.02%
2024/03/28	3.2	338.84	4	338.14	334.50	-0.8	14,504	-0.01%
2024/03/27	1.1	341.33	1	339.50	338.00	0.1	14,643	0.00%
2024/03/26	10.5	342.15	13	337.31	339.50	-2.5	14,942	-0.02%
2024/03/25	6.6	355.22	4.1	354.83	349.00	2.5	15,108	0.02%
2024/03/22	12.5	351.27	5.2	353.22	351.50	7.4	15,234	0.05%
2024/03/21	5	346.40	5.1	349.46	345.50	-0.1	15,435	0.00%
2024/03/20	9	350.61	8.1	350.36	347.50	0.9	15,647	0.01%
2024/03/19	7.3	350.49	6.2	350.03	350.00	1	15,930	0.01%
2024/03/18	2	357.25	6.1	356.91	359.00	-4.1	16,292	-0.03%
2024/03/15	15.3	357.62	12	358.51	354.50	3.2	16,844	0.02%
2024/03/14	15.4	354.78	14.1	359.40	362.00	1.2	16,946	0.01%
2024/03/13	4.3	353.78	6.1	348.97	345.00	-1.9	17,056	-0.01%
2024/03/12	1.6	362.82	0.2	363.50	361.50	1.5	17,194	0.01%
2024/03/11	8.7	369.61	1.4	373.96	363.00	7.3	17,407	0.04%
2024/03/08	7.6	373.02	3.1	366.02	362.50	4.5	17,626	0.03%
2024/03/07	17.9	382.68	80.4	390.66	375.00	-62.4	17,877	-0.35%
2024/03/06	18.9	387.95	19.2	387.79	392.00	-0.3	18,100	0.00%
2024/03/05	27.5	408.05	62	403.88	401.00	-34.5	18,356	-0.19%
2024/03/04	13.3	405.87	10	407.45	403.00	3.3	18,934	0.02%
2024/03/01	22.6	399.51	29.1	396.85	398.50	-6.4	19,232	-0.03%
2024/02/29	29.8	389.22	10	387.70	387.00	19.8	19,198	0.10%
2024/02/27	21.8	384.42	11.4	383.03	382.00	10.4	19,253	0.05%
2024/02/26	6.6	381.46	3	380.50	380.00	3.6	19,419	0.02%
2024/02/23	13.7	388.06	15.1	388.54	386.00	-1.4	19,620	-0.01%
2024/02/22	25.5	383.55	7.1	388.37	382.00	18.4	19,604	0.09%
2024/02/21	39.7	385.71	20.1	387.15	380.00	19.6	19,883	0.10%
2024/02/20	27.5	409.83	13.1	413.48	400.00	14.4	19,888	0.07%
2024/02/19	60.9	422.05	16	424.96	415.00	44.9	19,708	0.23%
2024/02/16	53.7	443.69	6.1	447.59	441.50	47.6	19,710	0.24%
2024/02/15	28.2	445.66	46.8	449.06	455.00	-18.6	19,626	-0.09%
2024/02/05	6.3	420.45	3.2	422.64	418.00	3.1	19,452	0.02%
2024/02/02	21.1	424.67	19.6	427.91	421.00	1.5	19,498	0.01%
2024/02/01	26.5	419.30	23	417.04	411.00	3.5	19,353	0.02%
2024/01/31	8.2	420.36	5	422.70	416.50	3.2	19,344	0.02%
2024/01/30	13.1	424.40	13	426.62	430.00	0.1	19,350	0.00%
2024/01/29	9.3	420.45	10	420.30	420.50	-0.7	19,371	0.00%
2024/01/26	9.5	427.64	6.5	428.54	422.00	3	19,472	0.02%
2024/01/25	13	434.85	18	435.53	439.50	-5	19,553	-0.03%
2024/01/24	33.1	428.34	36.8	428.77	429.00	-3.7	19,605	-0.02%
2024/01/23	14.2	441.26	9	439.89	437.00	5.2	19,739	0.03%
2024/01/22	6	443.58	11.3	443.89	448.00	-5.3	19,787	-0.03%
2024/01/19	38.1	435.64	39	435.10	430.00	-0.9	19,771	0.00%
2024/01/18	30.2	425.84	61	421.09	423.50	-30.8	19,624	-0.16%
2024/01/17	25.2	433.07	27.3	435.47	428.00	-2.1	19,804	-0.01%
2024/01/16	33.1	425.12	30.2	429.63	429.50	2.9	19,718	0.01%
2024/01/15	13.6	418.63	7.1	412.51	411.50	6.5	19,409	0.03%
2024/01/12	36.6	422.08	34.1	425.11	421.50	2.5	19,403	0.01%
2024/01/11	34	397.22	47.8	402.29	422.50	-13.8	19,203	-0.07%
2024/01/10	13	383.35	9.1	381.63	387.00	3.9	18,815	0.02%
2024/01/09	16.2	379.73	17	381.44	375.50	-0.8	19,198	0.00%
2024/01/08	16.1	382.88	13.5	384.51	377.00	2.6	19,208	0.01%
2024/01/05	33.5	381.35	26.4	381.88	384.00	7.1	19,186	0.04%
2024/01/04	13.1	369.51	12.5	370.36	372.00	0.6	19,117	0.00%
2024/01/03	20.2	370.21	32.2	368.58	373.00	-12.1	19,381	-0.06%
2024/01/02	8.3	356.07	4.1	357.77	360.00	4.2	19,188	0.02%
2023/12/29	6.4	355.28	7.3	354.68	357.00	-0.9	19,396	0.00%
2023/12/28	9.2	360.24	30	355.70	354.50	-20.8	19,425	-0.11%
2023/12/27	1.2	360.54	3	362.17	362.50	-1.8	19,385	-0.01%
2023/12/26	7	363.07	11.1	361.90	361.00	-4.1	19,483	-0.02%
2023/12/25	8.3	357.69	9	356.94	357.00	-0.7	19,539	0.00%
2023/12/22	8.2	356.89	14.1	357.23	358.00	-5.9	19,741	-0.03%
2023/12/21	22.6	352.32	11.2	353.96	350.50	11.4	19,791	0.06%
2023/12/20	15.6	370.18	11	369.23	365.50	4.6	19,736	0.02%
2023/12/19	12.2	369.39	10	370.50	373.50	2.2	19,880	0.01%
2023/12/18	16	368.16	20	369.82	367.00	-4	20,079	-0.02%
2023/12/15	16.6	369.34	12	367.63	361.00	4.6	20,106	0.02%
2023/12/14	20.7	372.81	19.3	370.11	369.00	1.4	20,167	0.01%
2023/12/13	24.9	372.27	20	373.28	368.00	4.9	20,049	0.02%
2023/12/12	55.2	377.86	52.4	379.33	382.50	2.8	20,136	0.01%
2023/12/11	17.2	367.63	11	368.50	361.50	6.2	19,961	0.03%
2023/12/08	20.1	365.99	24	364.63	370.00	-3.9	20,159	-0.02%
2023/12/07	9.2	361.81	11.2	360.13	357.50	-2	20,283	-0.01%
2023/12/06	13.1	366.15	14	367.61	361.50	-0.9	20,444	0.00%
2023/12/05	15.2	369.87	11.2	369.23	363.50	4	20,557	0.02%
2023/12/04	16.6	383.92	13	383.81	380.00	3.6	20,635	0.02%
2023/12/01	10.2	386.40	23.1	386.08	391.00	-12.9	20,733	-0.06%
2023/11/30	32.2	380.65	32.1	383.68	385.50	0.1	20,695	0.00%
2023/11/29	46.3	369.41	45	369.12	380.00	1.3	20,458	0.01%
2023/11/28	20.3	351.35	35.4	352.86	361.00	-15.2	20,092	-0.08%
2023/11/27	16.7	335.12	5	343.50	331.00	11.7	19,840	0.06%
2023/11/24	13.2	340.87	14.1	341.13	344.00	-0.9	20,119	0.00%
2023/11/23	13.7	335.87	5	335.37	336.00	8.7	20,142	0.04%
2023/11/22	11	350.09	15.1	348.41	346.00	-4.1	20,082	-0.02%
2023/11/21	10.5	345.79	8	345.75	342.50	2.5	20,170	0.01%
2023/11/20	20	353.36	11.1	350.30	345.00	8.9	20,428	0.04%
2023/11/17	26.1	337.20	51.7	340.01	351.00	-25.6	20,281	-0.13%
2023/11/16	6	318.00	1	322.00	319.50	5	20,030	0.02%
2023/11/15	12.4	328.28	17.1	326.60	320.50	-4.8	20,265	-0.02%
2023/11/14	34	332.72	10	335.00	331.00	24	20,648	0.12%
2023/11/13	12.2	331.70	15	332.57	334.00	-2.9	21,080	-0.01%
2023/11/10	9	326.39	7	328.36	323.50	2	21,400	0.01%
2023/11/09	10.1	331.40	7.1	332.89	333.50	3	21,561	0.01%
2023/11/08	11.8	331.64	17.3	330.59	335.50	-5.5	21,750	-0.03%
2023/11/07	12.1	325.85	13	327.38	328.50	-0.9	21,883	0.00%
2023/11/06	30.1	329.07	40	331.05	332.00	-10	21,808	-0.05%
2023/11/03	17	324.97	31.4	324.04	322.00	-14.4	21,652	-0.07%
2023/11/02	51.3	318.13	42	316.46	324.00	9.3	21,438	0.04%
2023/11/01	26.3	303.82	21	303.64	302.50	5.3	21,213	0.03%
2023/10/31	24.5	322.08	20	309.78	302.00	4.5	21,011	0.02%
2023/10/30	11	319.68	11	320.95	326.00	0	20,706	0.00%
2023/10/27	8.2	313.11	6	315.83	308.50	2.2	20,545	0.01%
2023/10/26	16.1	321.65	19.6	319.38	318.00	-3.5	20,428	-0.02%
2023/10/25	32.4	331.14	14.6	329.31	325.00	17.8	20,272	0.09%
2023/10/24	22.7	337.72	22	336.82	339.50	0.7	20,005	0.00%
2023/10/23	15.2	335.83	17	335.59	338.50	-1.9	19,784	-0.01%
2023/10/20	9.7	334.63	7.1	335.01	334.50	2.7	19,531	0.01%
2023/10/19	12.8	341.47	14	343.25	343.00	-1.2	19,944	-0.01%
2023/10/18	27.2	353.79	21.3	351.42	351.00	5.8	20,269	0.03%
2023/10/17	50.6	358.70	61.9	359.02	352.50	-11.3	20,249	-0.06%
2023/10/16	17	345.06	16.2	345.98	350.00	0.8	20,262	0.00%
2023/10/13	14.2	339.16	13	338.46	343.00	1.2	20,547	0.01%
2023/10/12	25.1	339.74	29	340.96	345.00	-4	20,918	-0.02%
2023/10/11	22	336.45	21.2	338.35	331.00	0.9	21,100	0.00%
2023/10/06	4	320.37	6	320.33	323.00	-2	21,221	-0.01%
2023/10/05	16	314.00	37.2	316.17	321.00	-21.2	21,269	-0.10%
2023/10/04	5	302.99	6	299.42	303.00	-1	21,347	0.00%
2023/10/03	6.3	307.41	6	305.08	304.00	0.3	21,588	0.00%
2023/10/02	20.1	312.85	23	316.50	312.50	-2.9	21,981	-0.01%
2023/09/28	7	307.65	6	309.58	306.00	1	22,153	0.00%
2023/09/27	14.3	299.75	14.3	301.96	306.00	0	22,691	0.00%
2023/09/26	8.2	309.80	8	309.13	303.00	0.2	22,997	0.00%
2023/09/25	30.6	312.46	26	312.73	309.50	4.6	23,198	0.02%
2023/09/22	58	303.40	17.1	300.82	304.50	40.9	23,162	0.18%
2023/09/21	11.5	300.03	11	301.09	298.00	0.5	23,315	0.00%
2023/09/20	14.1	317.87	39	318.74	315.50	-24.9	23,080	-0.11%
2023/09/19	18.3	330.31	24	328.44	322.50	-5.7	23,122	-0.02%
2023/09/18	13.2	341.29	14	341.61	344.50	-0.8	23,117	0.00%
2023/09/15	28.1	352.87	18.1	346.27	338.00	9.9	23,086	0.04%
2023/09/14	37.2	354.92	32.1	355.91	356.50	5.1	22,723	0.02%
2023/09/13	11.1	335.10	18.1	336.55	348.00	-6.9	22,482	-0.03%
2023/09/12	19.1	336.62	18.6	337.06	325.50	0.5	22,316	0.00%
2023/09/11	8.3	353.72	7.2	349.14	346.50	1.1	22,193	0.01%
2023/09/08	16.3	360.59	19	361.32	360.00	-2.7	21,987	-0.01%
2023/09/07	26.2	365.35	24.3	365.80	369.50	1.9	21,976	0.01%
2023/09/06	26.1	362.70	32.5	365.40	367.00	-6.4	21,685	-0.03%
2023/09/05	15	352.03	23.3	351.56	357.00	-8.3	21,301	-0.04%
2023/09/04	14	340.36	12.1	341.81	345.00	1.9	21,044	0.01%
2023/09/01	21.1	346.76	12.1	345.93	335.00	9	20,849	0.04%
2023/08/31	19	343.87	19.1	345.38	345.00	-0.1	20,501	0.00%
2023/08/30	23.4	348.36	23.2	346.23	342.00	0.2	20,321	0.00%
2023/08/29	27	339.00	19	335.39	335.50	8	19,928	0.04%
2023/08/28	12	333.44	13	332.58	335.00	-1	19,742	0.00%
2023/08/25	23.1	337.62	31.1	339.41	334.00	-8	19,539	-0.04%
2023/08/24	42.4	343.83	40.1	338.59	333.00	2.3	19,248	0.01%
2023/08/23	27.3	335.55	33	335.15	340.50	-5.7	19,019	-0.03%
2023/08/22	23	344.67	23.1	345.08	341.00	-0.1	18,776	0.00%
2023/08/21	23.2	338.96	23.2	337.99	335.50	0	18,741	0.00%
2023/08/18	60.3	349.27	54.7	349.58	328.00	5.6	18,462	0.03%
2023/08/17	40.7	355.51	46.9	353.48	357.00	-6.1	17,899	-0.03%
2023/08/16	29.4	335.35	30.1	335.99	341.00	-0.7	17,419	0.00%
2023/08/15	22	323.34	24.4	325.23	334.00	-2.4	17,012	-0.01%
2023/08/14	21.2	302.70	14.5	301.69	304.00	6.7	16,725	0.04%
2023/08/11	13.2	295.91	12.6	296.50	293.50	0.6	16,465	0.00%
2023/08/10	3.3	281.17	1.1	280.46	280.00	2.2	16,235	0.01%
2023/08/09	1.1	305.95	1.1	290.55	301.00	0	16,253	0.00%
2023/08/08	4.1	295.57	3	296.50	295.50	1.1	16,287	0.01%
2023/08/07	3.3	296.51	1.3	307.20	307.50	2	16,315	0.01%
2023/08/04	5.5	275.04	2	274.50	281.50	3.5	16,299	0.02%
2023/08/02	7.6	285.75	2	299.66	281.00	5.6	16,296	0.03%
2023/08/01	5.1	314.47	0	0.00	312.00	5.1	16,305	0.03%
2023/07/31	9.1	317.80	4.2	324.74	326.00	4.9	16,364	0.03%
2023/07/28	7.2	315.18	2	319.50	319.50	5.2	16,321	0.03%
2023/07/27	9.5	318.69	9.3	316.02	331.00	0.2	16,358	0.00%
2023/07/26	6.4	344.28	5.1	346.27	340.00	1.3	16,321	0.01%
2023/07/25	3	377.33	6.6	385.47	377.50	-3.6	16,440	-0.02%
2023/07/24	62	387.13	41.4	383.16	377.50	20.7	16,601	0.12%
2023/07/21	50	356.91	70	359.41	379.50	-20	16,376	-0.12%
2023/07/20	38	332.68	41.3	333.78	345.00	-3.3	15,962	-0.02%
2023/07/19	49	331.62	61	332.04	329.00	-12	15,782	-0.08%
2023/07/18	54	323.52	54.3	320.64	314.00	-0.3	15,305	0.00%
2023/07/17	46	317.60	42.5	317.62	319.00	3.5	14,809	0.02%
2023/07/14	17	283.88	31	285.86	295.00	-14	14,264	-0.10%
2023/07/13	51.5	275.19	56	275.72	268.50	-4.5	13,808	-0.03%
2023/07/12	10.6	260.91	10	261.30	260.50	0.6	13,253	0.00%
2023/07/11	56	264.33	53.7	264.84	262.00	2.3	13,097	0.02%
2023/07/10	25.8	251.87	23	251.54	253.50	2.8	12,812	0.02%
2023/07/07	27.4	245.89	33.3	245.26	244.50	-5.9	12,591	-0.05%
2023/07/06	23	257.76	37.3	258.99	253.50	-14.3	12,163	-0.12%
2023/07/05	86.2	255.73	74.7	256.48	255.50	11.5	11,910	0.10%
2023/07/04	53	240.35	71.9	242.00	250.50	-18.9	11,417	-0.17%
2023/07/03	31.3	224.92	42.4	223.56	228.00	-11.1	11,054	-0.10%
2023/06/30	21	211.36	24.6	211.28	211.00	-3.6	10,835	-0.03%
2023/06/29	58.7	211.41	65.2	210.57	210.00	-6.5	10,851	-0.06%
2023/06/28	16	201.72	11	202.45	201.00	5	10,717	0.05%
2023/06/27	25.1	202.18	19.7	202.18	198.00	5.5	11,051	0.05%
2023/06/26	18	201.94	17.6	201.91	202.00	0.4	11,102	0.00%
2023/06/21	5.7	196.33	10	195.60	199.00	-4.3	11,496	-0.04%
2023/06/20	6.5	198.25	18.2	197.29	196.00	-11.7	11,548	-0.10%
2023/06/19	4	196.38	23.4	196.14	196.50	-19.4	11,706	-0.17%
2023/06/16	9.1	192.93	17.3	193.21	193.00	-8.3	11,603	-0.07%
2023/06/15	20.6	190.47	43.5	190.38	190.00	-22.9	11,553	-0.20%
2023/06/14	14.4	188.45	8.1	188.74	186.00	6.3	11,600	0.05%
2023/06/13	38.1	184.75	41	185.00	187.50	-2.9	11,641	-0.03%
2023/06/12	9	175.22	7	175.71	174.50	2	11,506	0.02%
2023/06/09	0.1	173.50	10	173.30	173.50	-9.9	11,537	-0.09%
2023/06/08	5.1	168.71	4	168.25	168.50	1.1	11,624	0.01%
2023/06/07	7	171.21	32	171.44	172.00	-25	11,779	-0.21%
2023/06/06	3	170.50	2	170.50	170.50	1	12,282	0.01%
2023/06/05	2	172.75	5	172.90	173.00	-3	12,355	-0.02%
2023/06/02	6	173.25	5	173.60	172.00	1	12,416	0.01%
2023/06/01	5.5	171.09	3.1	172.52	173.00	2.4	12,476	0.02%
2023/05/31	0	0.00	1	172.00	171.50	-1	12,750	-0.01%
2023/05/30	4.7	171.60	7	171.64	172.50	-2.3	12,802	-0.02%
2023/05/29	14.1	174.00	47.1	174.05	173.50	-33.1	12,820	-0.26%
2023/05/26	37	171.65	45	169.91	168.50	-8	12,907	-0.06%
2023/05/25	12.1	173.45	16.1	172.44	170.50	-3.9	13,281	-0.03%
2023/05/24	11	167.95	1	167.06	167.00	10	13,602	0.07%
2023/05/23	6	171.25	7	170.14	171.00	-1	13,714	-0.01%
2023/05/22	18.1	169.91	9.8	169.02	168.50	8.3	13,833	0.06%
2023/05/19	3.5	170.29	7	170.86	172.00	-3.5	13,863	-0.03%
2023/05/18	5	168.60	7	168.00	167.50	-2	13,979	-0.01%
2023/05/17	4	164.63	9	165.17	166.50	-5	14,073	-0.04%
2023/05/16	21.1	163.97	5	165.80	162.00	16.1	14,134	0.11%
2023/05/15	4	163.63	3	163.67	164.50	1	14,162	0.01%
2023/05/12	4	167.00	4	165.88	167.00	0	14,331	0.00%
2023/05/11	9.1	167.15	5.1	167.57	164.50	4	14,585	0.03%
2023/05/10	7	168.36	3.8	168.84	169.50	3.2	15,086	0.02%
2023/05/09	9	166.72	11	168.23	168.00	-2	15,223	-0.01%
2023/05/08	5.1	171.19	15	169.67	168.50	-9.9	15,458	-0.06%
2023/05/05	19	169.74	10.1	169.60	170.00	8.9	16,178	0.06%
2023/05/04	3	168.33	5	167.80	169.00	-2	16,439	-0.01%
2023/05/03	10.1	166.38	4	167.13	166.00	6.1	16,616	0.04%
2023/05/02	5	168.50	9	169.17	170.00	-4	16,586	-0.02%
2023/04/28	8.4	165.26	12	164.25	164.00	-3.6	16,619	-0.02%
2023/04/27	8.1	160.84	9	160.00	160.00	-0.9	16,470	-0.01%
2023/04/26	39.4	160.45	15	159.23	158.50	24.4	16,309	0.15%
2023/04/25	34.2	171.55	35	171.44	171.00	-0.8	15,999	-0.01%
2023/04/24	15.1	178.67	18	177.72	177.00	-2.9	15,830	-0.02%
2023/04/21	9.1	186.55	31	186.77	184.50	-22	15,754	-0.14%
2023/04/20	15	189.73	14	188.61	191.00	1	15,770	0.01%
2023/04/19	24	189.79	13	188.54	188.50	11	15,884	0.07%
2023/04/18	13	195.04	16	194.19	191.50	-3	15,912	-0.02%
2023/04/17	4	193.00	5	194.00	194.50	-1	15,967	-0.01%
2023/04/14	3	193.33	3	193.33	194.50	0	16,057	0.00%
2023/04/13	18	192.75	14.1	192.69	192.00	4	16,143	0.02%
2023/04/12	8.1	196.00	7	196.14	196.50	1.1	16,172	0.01%
2023/04/11	14.1	197.15	7	197.79	197.50	7.1	16,198	0.04%
2023/04/10	8	201.19	7	199.86	199.50	1	16,385	0.01%
2023/04/07	10.1	202.49	8	201.56	200.00	2.1	16,361	0.01%
2023/04/06	13	196.31	15	196.33	201.00	-2	16,255	-0.01%
2023/03/31	14.4	193.99	28	193.80	196.50	-13.6	16,126	-0.08%
2023/03/30	47.4	191.62	20	191.43	193.00	27.4	16,015	0.17%
2023/03/29	32.2	191.05	28	193.02	189.00	4.2	15,899	0.03%
2023/03/28	53.2	198.84	21.5	200.07	195.50	31.7	15,737	0.20%
2023/03/27	32.1	214.79	24	213.00	209.00	8.1	15,297	0.05%
2023/03/24	37.2	210.74	38.1	213.51	215.50	-0.9	15,057	-0.01%
2023/03/23	7.1	200.70	13.3	201.77	198.50	-6.2	14,498	-0.04%
2023/03/22	23.2	197.40	46.3	198.92	200.50	-23.1	14,533	-0.16%
2023/03/21	4	192.75	6.1	193.99	192.00	-2.1	14,315	-0.01%
2023/03/20	12.1	195.89	5.5	195.90	191.00	6.7	14,384	0.05%
2023/03/17	21.3	193.76	28.1	194.05	194.50	-6.8	14,410	-0.05%
2023/03/16	11.4	188.32	10	188.40	188.00	1.4	14,186	0.01%
2023/03/15	11	193.18	22	192.41	190.50	-11	14,175	-0.08%
2023/03/14	6.1	185.78	13.5	186.28	187.50	-7.4	14,093	-0.05%
2023/03/13	23	184.85	22	186.14	186.50	1	14,174	0.01%
2023/03/10	29.3	187.89	15	187.53	187.00	14.3	14,176	0.10%
2023/03/09	51	197.48	49	197.47	194.00	2	14,405	0.01%
2023/03/08	16	186.88	8	188.38	191.00	8	13,983	0.06%
2023/03/07	7	188.57	4	187.88	187.50	3	13,967	0.02%
2023/03/06	11	190.95	9	190.78	189.50	2	13,998	0.01%
2023/03/03	23	190.46	27	191.20	188.50	-4	14,115	-0.03%
2023/03/02	2	187.50	3	186.00	186.00	-1	14,220	-0.01%
2023/03/01	2	186.25	5	185.40	186.00	-3	14,266	-0.02%
2023/02/24	32.1	188.66	20	188.35	185.50	12.1	14,319	0.08%
2023/02/23	28.1	188.29	63	188.63	188.50	-34.9	14,153	-0.25%
2023/02/22	84.3	186.22	23	186.46	181.00	61.3	14,009	0.44%
2023/02/21	7	197.29	12.1	196.98	200.50	-5.1	13,748	-0.04%
2023/02/20	16.3	197.73	15	198.03	195.00	1.3	13,831	0.01%
2023/02/17	11.1	196.60	4.3	196.71	196.50	6.8	14,067	0.05%
2023/02/16	25.3	196.03	15	196.67	200.50	10.3	14,445	0.07%
2023/02/15	25	192.42	24	191.35	193.00	1	14,704	0.01%
2023/02/14	25	194.98	23	194.37	192.00	2	14,749	0.01%
2023/02/13	15.1	192.90	18	192.97	193.50	-3	15,074	-0.02%
2023/02/10	20	194.83	20.1	196.59	193.50	-0.1	15,370	0.00%
2023/02/09	39	200.92	38	200.83	198.50	1	15,653	0.01%
2023/02/08	49.2	199.52	56	200.26	199.00	-6.8	15,573	-0.04%
2023/02/07	16	189.41	11.1	190.35	191.50	4.9	15,221	0.03%
2023/02/06	32	193.16	29.3	192.36	190.00	2.7	15,323	0.02%
2023/02/03	57	192.24	94.5	192.96	194.50	-37.5	15,369	-0.24%
2023/02/02	16	179.22	23.1	181.11	184.00	-7.1	14,907	-0.05%
2023/02/01	21	173.07	15.1	174.14	175.50	6	15,396	0.04%
2023/01/31	5.2	168.98	7	168.43	169.50	-1.9	15,627	-0.01%
2023/01/30	11.1	167.32	15.1	167.23	168.50	-4	16,331	-0.02%
2023/01/17	3	159.33	3	159.00	160.00	0	17,101	0.00%
2023/01/16	3	159.67	1	159.00	159.50	2	17,567	0.01%
2023/01/13	10.3	158.91	12.4	160.00	157.50	-2.1	17,880	-0.01%
2023/01/12	2	161.00	12	160.04	160.00	-10	18,323	-0.05%
2023/01/11	3	159.83	10	158.90	161.00	-7	18,752	-0.04%
2023/01/10	6	158.92	5	158.90	160.00	1	19,182	0.01%
2023/01/09	14	159.61	11	158.45	158.50	3	19,639	0.02%
2023/01/06	3	150.33	10	149.75	151.00	-7	19,950	-0.04%
2023/01/05	9	148.67	7	148.71	147.00	2	20,375	0.01%
2023/01/04	12	147.46	7	148.43	149.00	5	20,876	0.02%
2023/01/03	9	145.39	8	143.75	147.00	1	21,203	0.00%
2022/12/30	7	144.29	4	143.25	142.50	3	21,448	0.01%
2022/12/29	8.1	144.94	7	145.21	145.50	1.1	21,795	0.00%
2022/12/28	31.4	147.60	25	146.08	145.00	6.4	22,145	0.03%
2022/12/27	3.1	154.83	8	154.81	156.50	-5	22,266	-0.02%
2022/12/26	12.1	154.66	7	153.57	152.00	5.1	22,770	0.02%
2022/12/22	1	157.50	2	159.50	158.00	-1	23,747	0.00%
2022/12/21	4	159.00	3	157.83	157.50	1	24,226	0.00%
2022/12/20	10	161.35	10	160.15	156.00	0	24,661	0.00%
2022/12/19	7	165.21	11	163.32	165.00	-4	25,021	-0.02%
2022/12/16	10	165.40	9	165.00	165.00	1	25,528	0.00%
2022/12/15	12	171.67	5.1	171.30	171.50	6.9	25,759	0.03%
2022/12/14	6	170.75	10	170.95	173.00	-4	25,800	-0.02%
2022/12/13	5	165.40	3	166.00	164.00	2	25,794	0.01%
2022/12/12	18	162.72	17	163.47	164.00	1	25,943	0.00%
2022/12/09	11	171.05	13	170.62	168.50	-2	26,462	-0.01%
2022/12/08	4.1	170.98	1	170.00	167.00	3.1	26,667	0.01%
2022/12/07	8	172.56	10.3	172.01	170.00	-2.3	26,854	-0.01%
2022/12/06	5.1	175.21	4.4	177.53	175.50	0.7	26,928	0.00%
2022/12/05	12	180.17	17	179.41	178.00	-5	27,113	-0.02%
2022/12/02	18	176.97	7.2	176.68	176.50	10.8	27,347	0.04%
2022/12/01	31.2	177.10	77	177.48	175.50	-45.8	27,536	-0.17%
2022/11/30	7	167.79	6	168.58	168.50	1	27,497	0.00%
2022/11/29	3	166.66	3	165.50	165.50	0	27,732	0.00%
2022/11/28	3	167.67	8	168.19	168.50	-5	28,144	-0.02%
2022/11/25	27.5	170.55	15	169.30	167.50	12.5	28,344	0.04%
2022/11/24	54	171.61	55	171.75	172.00	-1	28,350	0.00%
2022/11/23	15	166.60	12	167.33	163.50	3	28,343	0.01%
2022/11/22	11	163.27	20.1	161.91	166.50	-9.1	28,707	-0.03%
2022/11/21	36	165.89	37	165.84	164.00	-1	29,182	0.00%
2022/11/18	37	169.45	36.5	169.41	166.00	0.5	29,702	0.00%
2022/11/17	15	168.23	22.1	168.58	170.50	-7.1	29,817	-0.02%
2022/11/16	43	165.63	41.4	166.15	167.00	1.6	30,017	0.01%
2022/11/15	53.2	165.81	53	166.01	167.00	0.2	30,214	0.00%
2022/11/14	38.5	160.08	36	161.32	163.50	2.5	30,634	0.01%
2022/11/11	34.1	159.16	55	159.36	156.50	-20.9	31,097	-0.07%
2022/11/10	31	150.26	22	150.18	150.50	9	30,971	0.03%
2022/11/09	59.3	150.89	62	151.18	150.50	-2.7	31,293	-0.01%
2022/11/08	82.5	151.89	82	150.48	147.00	0.5	31,812	0.00%
2022/11/07	23.5	149.15	48.1	150.37	149.00	-24.6	32,171	-0.08%
2022/11/04	43.1	142.55	38	142.84	142.50	5.1	31,967	0.02%
2022/11/03	24.1	144.40	27	144.22	144.00	-2.9	31,985	-0.01%
2022/11/02	20	145.68	25	146.10	145.50	-5	32,066	-0.02%
2022/11/01	29	144.71	30	145.77	146.50	-1	32,164	0.00%
2022/10/31	86	142.94	85	143.34	142.00	1	32,256	0.00%
2022/10/28	146.7	142.06	132	141.23	139.50	14.6	32,356	0.05%	大買/大賣/
2022/10/27	84.2	136.14	127	136.63	138.00	-42.8	31,865	-0.13%	大賣/
2022/10/26	122.2	135.74	67	135.34	133.50	55.2	31,835	0.17%	大買/
2022/10/25	108	134.28	103.1	133.94	139.50	4.9	31,506	0.02%	大買/大賣/
2022/10/24	7	132.93	25	134.12	134.50	-18	31,060	-0.06%
2022/10/21	48	125.27	45.1	124.30	122.50	2.9	31,495	0.01%
2022/10/20	59	124.56	87	124.15	127.00	-28	32,320	-0.09%
2022/10/19	48.5	130.20	50	129.60	125.00	-1.5	32,200	0.00%
2022/10/18	76	131.26	40	129.56	130.50	36	32,249	0.11%
2022/10/17	46	129.25	38	129.26	131.50	8	32,783	0.02%
2022/10/14	21	124.83	31.3	127.11	130.00	-10.3	33,031	-0.03%
2022/10/13	82	123.75	78.1	121.00	118.50	3.9	33,153	0.01%
2022/10/12	82	122.80	86.3	123.19	122.00	-4.3	33,056	-0.01%
2022/10/11	58.5	127.57	60	127.36	127.00	-1.5	33,018	0.00%
2022/10/07	38	137.25	30	137.05	136.50	8	32,849	0.02%
2022/10/06	33	136.48	36	137.92	140.00	-3	32,872	-0.01%
2022/10/05	39	139.91	39	137.58	133.50	0	32,704	0.00%
2022/10/04	29	138.88	26	137.81	137.50	3	32,381	0.01%
2022/10/03	48	136.05	47	136.52	135.50	1	32,180	0.00%
2022/09/30	32	132.44	40	132.53	134.00	-8	32,572	-0.02%
2022/09/29	15.1	129.11	15	129.70	127.00	0.1	32,663	0.00%
2022/09/28	33	130.02	26.1	131.75	127.50	6.9	32,739	0.02%
2022/09/27	18.1	135.93	11	134.95	134.50	7.1	32,704	0.02%
2022/09/26	48	138.11	55.1	140.29	136.00	-7.1	32,637	-0.02%
2022/09/23	36.1	150.41	31.1	149.06	145.50	5	32,650	0.02%
2022/09/22	27	149.39	19.6	149.66	156.00	7.4	32,479	0.02%
2022/09/21	7	152.71	6.1	152.16	152.50	0.9	32,515	0.00%
2022/09/20	15.1	152.99	14	151.75	152.00	1.1	32,776	0.00%
2022/09/19	18	154.36	13	153.77	152.50	5	32,932	0.02%
2022/09/16	68	157.11	57	154.48	153.50	11	33,125	0.03%
2022/09/15	23.6	165.68	14	163.00	161.00	9.6	33,151	0.03%
2022/09/14	21.1	169.98	16.1	169.76	169.50	5	33,183	0.01%
2022/09/13	25	176.12	26	176.00	176.00	-1	33,222	0.00%
2022/09/12	38.4	176.97	33	175.70	173.00	5.4	33,278	0.02%
2022/09/08	85.1	174.90	55	174.90	175.50	30.1	33,482	0.09%
2022/09/07	61	175.84	62	174.94	176.00	-1	33,488	0.00%
2022/09/06	53.1	180.84	49.1	176.47	175.50	4	33,699	0.01%
2022/09/05	44.2	184.72	31.1	184.24	179.50	13.1	33,603	0.04%
2022/09/02	60	186.83	67	187.76	188.00	-7	33,488	-0.02%
2022/09/01	29.1	183.84	37.8	182.86	181.00	-8.8	33,293	-0.03%
2022/08/31	35.1	188.31	29.2	188.69	187.00	5.9	33,223	0.02%
2022/08/30	50.2	190.00	40.1	189.38	188.50	10.1	33,343	0.03%
2022/08/29	48.2	184.95	43	185.23	190.00	5.2	33,178	0.02%
2022/08/26	40.3	199.30	41	197.18	191.00	-0.8	33,079	0.00%
2022/08/25	47.1	195.08	69.6	196.10	195.00	-22.5	32,887	-0.07%
2022/08/24	64	190.07	52	187.70	186.00	12	32,679	0.04%
2022/08/23	55.2	185.76	60	186.92	190.50	-4.8	32,474	-0.01%
2022/08/22	55.4	190.73	55.9	190.55	186.00	-0.5	32,316	0.00%
2022/08/19	73.9	193.61	59.1	193.55	189.50	14.9	32,358	0.05%
2022/08/18	55.5	181.48	72	184.05	189.00	-16.5	31,931	-0.05%
2022/08/17	60	176.13	46	175.11	175.50	14	31,262	0.04%
2022/08/16	53.1	177.78	55.8	176.89	175.50	-2.7	31,269	-0.01%
2022/08/15	73.6	176.03	66.1	176.67	178.00	7.5	31,286	0.02%
2022/08/12	62	162.90	88.2	165.19	170.50	-26.2	30,694	-0.09%
2022/08/11	25	155.42	38.1	155.07	155.00	-13	30,349	-0.04%
2022/08/10	18	150.33	12	150.08	149.00	6	30,681	0.02%
2022/08/09	21.1	153.86	18	154.28	154.50	3.1	30,843	0.01%
2022/08/08	31.2	155.87	28	156.00	154.50	3.2	31,057	0.01%
2022/08/05	40	155.84	50	156.14	159.50	-10	31,147	-0.03%
2022/08/04	64	147.68	62	146.76	149.00	2	31,240	0.01%
2022/08/03	46.2	150.11	54	149.67	148.50	-7.9	31,290	-0.03%
2022/08/02	15	149.90	18	150.11	151.50	-3	31,482	-0.01%
2022/08/01	54	154.26	49	153.35	153.00	5	31,442	0.02%
2022/07/29	67	157.79	65.1	157.69	156.00	1.9	31,376	0.01%
2022/07/28	131.1	160.15	114	159.80	155.50	17.1	31,475	0.05%	大買/大賣/
2022/07/27	91.2	168.35	78	165.40	163.00	13.2	30,798	0.04%
2022/07/26	25	179.42	29	179.10	177.50	-4	29,889	-0.01%
2022/07/25	41.1	179.22	41	179.79	181.50	0.1	29,826	0.00%
2022/07/22	148	183.89	127.1	182.80	180.50	20.9	29,766	0.07%	大買/大賣/
2022/07/21	70	169.64	80	171.50	179.00	-10	29,265	-0.03%
2022/07/20	31	161.58	46.1	162.50	163.00	-15.1	28,744	-0.05%
2022/07/19	52	157.25	39.1	157.16	154.00	12.9	28,522	0.05%
2022/07/18	47.1	159.41	48	159.14	158.00	-0.9	28,377	0.00%
2022/07/15	16	151.84	14.1	153.68	152.50	1.9	28,062	0.01%
2022/07/14	31.1	150.87	30.3	150.49	150.00	0.8	28,107	0.00%
2022/07/13	33.1	154.03	26	150.19	146.50	7.1	27,985	0.03%
2022/07/12	4.1	154.70	5.1	155.85	150.00	-1	28,075	0.00%
2022/07/11	35	167.74	33	163.67	162.00	2	28,455	0.01%
2022/07/08	76.1	169.65	78	168.87	165.00	-1.9	28,630	-0.01%
2022/07/07	72	163.45	85.1	165.66	174.00	-13.1	28,007	-0.05%
2022/07/06	45	165.17	43	165.73	160.50	2	27,834	0.01%
2022/07/05	58	170.79	56	173.12	174.00	2	27,750	0.01%
2022/07/04	29	171.67	35.1	171.59	172.50	-6.1	27,851	-0.02%
2022/07/01	83.3	182.78	68.2	176.06	172.00	15.1	27,944	0.05%
2022/06/30	46.1	187.55	34.2	187.70	191.00	11.9	27,826	0.04%
2022/06/29	44	192.30	57	191.21	194.50	-13	27,816	-0.05%
2022/06/28	21.1	186.14	19	187.84	190.00	2.1	27,790	0.01%
2022/06/27	49.5	197.91	48	197.52	198.00	1.5	28,067	0.01%
2022/06/24	58.2	188.79	60	188.65	187.50	-1.8	28,540	-0.01%
2022/06/23	67.6	189.21	68	187.99	190.00	-0.4	28,676	0.00%
2022/06/22	43.2	195.82	46	193.95	186.50	-2.8	28,328	-0.01%
2022/06/21	56.1	204.34	54	204.23	207.00	2.1	28,133	0.01%
2022/06/20	32.4	206.31	35.2	206.07	201.50	-2.8	28,206	-0.01%
2022/06/17	83	209.20	78.2	209.59	209.00	4.9	28,277	0.02%
2022/06/16	34.3	228.72	20.2	226.40	214.50	14.1	28,039	0.05%
2022/06/15	25.3	231.17	41.2	232.18	228.50	-15.9	28,074	-0.06%
2022/06/14	41	224.76	35	224.29	225.50	6	28,220	0.02%
2022/06/13	9.2	220.16	12.1	220.74	226.00	-2.9	28,523	-0.01%
2022/06/10	28.1	222.51	28.2	219.78	225.50	-0.1	29,039	0.00%
2022/06/09	15.2	222.98	14	224.00	224.00	1.2	29,291	0.00%
2022/06/08	36.1	228.74	21	228.14	222.50	15.1	29,488	0.05%
2022/06/07	34.1	227.39	27	226.76	228.50	7.1	30,017	0.02%
2022/06/06	23	227.24	28.1	227.86	231.50	-5.1	30,785	-0.02%
2022/06/02	38.2	231.46	34.1	228.66	226.00	4.1	31,348	0.01%
2022/06/01	30.1	242.94	26	241.62	238.00	4.1	31,717	0.01%
2022/05/31	21.2	237.13	22	236.91	240.50	-0.8	31,931	0.00%
2022/05/30	35	239.04	37	240.99	242.00	-2	32,963	-0.01%
2022/05/27	59.2	240.20	55.5	237.58	231.00	3.7	33,710	0.01%
2022/05/26	31.4	247.88	22.6	245.58	238.50	8.8	34,303	0.03%
2022/05/25	16.1	254.45	16	254.03	255.00	0.1	34,805	0.00%
2022/05/24	31.5	254.35	25	254.32	250.00	6.5	35,532	0.02%
2022/05/23	55.6	268.81	42	268.40	257.50	13.6	36,322	0.04%
2022/05/20	36.1	270.63	39	269.23	269.50	-2.9	36,532	-0.01%
2022/05/19	39	263.82	36	264.38	269.50	3	36,484	0.01%
2022/05/18	66	265.97	76	266.47	268.00	-10	36,532	-0.03%
2022/05/17	34.1	252.93	32	252.72	255.00	2.1	36,520	0.01%
2022/05/16	39	263.69	43	262.63	252.50	-4	37,163	-0.01%
2022/05/13	44	262.35	43	261.29	257.00	1	37,394	0.00%
2022/05/12	49	256.78	41	256.74	254.50	8	37,471	0.02%
2022/05/11	25	251.46	32.1	252.36	257.50	-7	37,788	-0.02%
2022/05/10	46	245.39	45.2	246.58	255.00	0.8	37,985	0.00%
2022/05/09	47.2	259.70	38.2	250.60	246.50	9	38,497	0.02%
2022/05/06	38.1	275.05	28	275.14	272.00	10	38,829	0.03%
2022/05/05	39	277.87	60.2	280.32	286.00	-21.2	38,763	-0.05%
2022/05/04	19	265.13	20.1	264.43	262.50	-1.1	38,558	0.00%
2022/05/03	34	264.74	38	265.84	264.50	-4	38,787	-0.01%
2022/04/29	31.2	263.74	25	263.00	260.50	6.2	38,955	0.02%
2022/04/28	43	256.60	54.1	256.25	260.00	-11.1	38,880	-0.03%
2022/04/27	40.1	244.69	48.1	241.15	252.50	-8.1	38,898	-0.02%
2022/04/26	31.1	247.48	25	246.62	242.50	6.1	38,817	0.02%
2022/04/25	52	249.80	44.3	251.55	248.50	7.7	39,070	0.02%
2022/04/22	22.1	265.07	13	264.58	267.50	9.1	39,245	0.02%
2022/04/21	20	275.70	21	276.28	275.00	-1	39,660	0.00%
2022/04/20	20	271.27	20	272.80	276.50	0	39,824	0.00%
2022/04/19	33	273.62	30.2	274.56	268.50	2.8	39,943	0.01%
2022/04/18	23	265.67	32.1	265.23	272.50	-9.1	40,018	-0.02%
2022/04/15	43.2	265.09	38	263.66	265.50	5.2	40,260	0.01%
2022/04/14	41	284.66	36.1	283.06	281.50	4.9	40,341	0.01%
2022/04/13	23.1	286.20	29.4	287.24	289.50	-6.3	40,256	-0.02%
2022/04/12	93.2	283.72	97	280.85	281.50	-3.8	40,177	-0.01%
2022/04/11	62.3	288.12	48	288.40	281.00	14.3	39,911	0.04%
2022/04/08	50.1	298.88	56	298.79	301.50	-5.9	39,727	-0.01%
2022/04/07	74.2	311.99	58	307.43	296.00	16.2	39,457	0.04%
2022/04/06	46	311.60	50.3	311.47	317.00	-4.3	39,182	-0.01%
2022/04/01	30.2	304.43	31	303.21	312.00	-0.9	39,128	0.00%
2022/03/31	39.3	311.19	40.5	308.71	305.50	-1.2	39,374	0.00%
2022/03/30	80.6	324.73	73.3	323.18	312.50	7.3	39,541	0.02%
2022/03/29	75.1	317.34	72.2	318.42	322.50	2.9	39,675	0.01%
2022/03/28	55.3	299.84	66.1	304.78	311.00	-10.8	40,065	-0.03%
2022/03/25	25	293.74	30	294.67	296.00	-5	40,418	-0.01%
2022/03/24	16.3	286.63	17	287.26	287.50	-0.8	40,965	0.00%
2022/03/23	76	294.81	71.3	291.50	284.00	4.7	42,365	0.01%
2022/03/22	41.1	284.84	48.2	285.85	282.00	-7.1	42,972	-0.02%
2022/03/21	35.1	278.45	36.2	279.34	274.50	-1.1	43,100	0.00%
2022/03/18	55.9	273.40	52	272.64	273.00	3.9	43,130	0.01%
2022/03/17	74.2	272.55	71	273.75	275.00	3.2	42,942	0.01%
2022/03/16	64.2	260.64	60	261.17	255.00	4.2	42,428	0.01%
2022/03/15	57.3	272.19	49	270.26	260.50	8.3	42,269	0.02%
2022/03/14	57	291.15	58.1	289.93	286.00	-1.1	42,126	0.00%
2022/03/11	46	282.71	50.1	281.56	287.00	-4.1	41,766	-0.01%
2022/03/10	107.2	282.59	94.1	284.93	281.00	13.1	41,630	0.03%	大買/
2022/03/09	86.1	286.97	83.4	285.87	275.00	2.7	41,146	0.01%
2022/03/08	125.2	290.25	128.4	284.95	273.50	-3.2	40,380	-0.01%	大買/大賣/
2022/03/07	69.2	283.60	72.6	284.19	287.50	-3.4	39,594	-0.01%
2022/03/04	60.1	299.45	53.1	296.53	288.00	7	39,069	0.02%
2022/03/03	162.1	317.99	162.1	317.74	312.00	0.1	38,732	0.00%	大買/大賣/
2022/03/02	158.1	300.43	150.3	306.19	307.00	7.8	37,914	0.02%	大買/大賣/
2022/03/01	144	284.45	153.1	286.33	299.50	-9.1	37,091	-0.02%	大買/大賣/
2022/02/25	55	264.60	64.2	267.32	272.50	-9.2	36,252	-0.03%
2022/02/24	131.7	245.46	142.7	246.89	248.00	-11.1	35,583	-0.03%	大買/大賣/
2022/02/23	92.1	244.19	115.2	245.59	245.00	-23.1	34,753	-0.07%	大賣/
2022/02/22	96	239.13	88.1	236.71	233.50	7.9	33,923	0.02%
2022/02/21	28.1	234.10	27	235.80	239.00	1.1	33,503	0.00%
2022/02/18	56	234.71	44	235.49	238.50	12	33,774	0.04%
2022/02/17	73.2	239.47	76.3	235.07	233.00	-3.1	33,898	-0.01%
2022/02/16	197.5	244.54	194.3	245.18	243.00	3.2	33,682	0.01%	大買/大賣/
2022/02/15	73	235.66	80.1	238.47	232.00	-7.1	33,336	-0.02%
2022/02/14	74	235.95	60	230.88	231.00	14	33,092	0.04%
2022/02/11	112.3	243.09	124	244.70	244.00	-11.8	33,159	-0.04%	大買/大賣/
2022/02/10	140.4	240.60	150.1	238.39	234.00	-9.8	32,875	-0.03%	大買/大賣/
2022/02/09	157.2	233.61	143.6	236.45	236.50	13.6	32,706	0.04%	大買/大賣/
2022/02/08	72.1	219.07	79.2	221.91	224.00	-7.1	32,424	-0.02%
2022/02/07	24	201.31	25.2	201.58	209.50	-1.2	32,386	0.00%
2022/01/26	74.1	206.61	69	201.95	199.50	5.1	32,810	0.02%
2022/01/25	64.1	207.85	65	207.02	205.50	-0.9	33,233	0.00%
2022/01/24	77	211.35	77.1	212.55	213.50	-0.1	33,695	0.00%
2022/01/21	19.2	215.39	22	216.00	216.00	-2.8	34,692	-0.01%
2022/01/20	83.3	216.60	85	217.90	219.00	-1.7	35,430	0.00%
2022/01/19	52	212.11	52	212.48	215.00	0	36,018	0.00%
2022/01/18	94.1	217.19	93.1	213.78	209.00	1.1	36,701	0.00%
2022/01/17	92.2	212.60	95.2	212.77	214.50	-2.9	37,392	-0.01%
2022/01/14	55.2	204.54	55	205.73	213.00	0.2	37,851	0.00%
2022/01/13	27.1	197.40	26	198.13	200.50	1.1	38,128	0.00%
2022/01/12	31	200.90	32	199.77	200.50	-1	38,678	0.00%
2022/01/11	93.3	202.09	88.2	202.38	199.00	5.1	39,898	0.01%
2022/01/10	84	207.81	84.2	208.36	207.00	-0.2	40,656	0.00%
2022/01/07	137	208.18	134	208.51	199.00	3	41,496	0.01%	大買/大賣/
2022/01/06	12	210.54	30	212.42	211.00	-18	41,693	-0.04%
2022/01/05	29	220.71	29	219.57	218.50	0	42,783	0.00%
2022/01/04	29.1	226.46	23	224.56	221.00	6	44,346	0.01%
2022/01/03	88.1	230.67	65.8	232.95	226.00	22.3	44,732	0.05%
2021/12/30	56.9	237.64	57.1	232.88	239.00	-0.2	44,982	0.00%
2021/12/29	59.1	237.76	56	239.37	238.00	3	44,942	0.01%
2021/12/28	38	241.18	39	241.49	245.50	-1	45,334	0.00%
2021/12/27	75.2	242.24	70	242.33	238.50	5.2	45,452	0.01%
2021/12/24	66	247.00	65	248.48	249.00	1	45,182	0.00%
2021/12/23	90.1	247.17	90.1	247.49	243.00	-0.1	45,107	0.00%
2021/12/22	99.1	243.70	94.1	242.51	243.00	5	44,945	0.01%
2021/12/21	106	226.64	122.2	228.97	238.50	-16.2	44,416	-0.04%	大買/大賣/
2021/12/20	111.3	229.08	87	223.15	217.00	24.2	43,896	0.06%	大買/
2021/12/17	184.2	222.22	190	223.94	225.50	-5.8	43,928	-0.01%	大買/大賣/
2021/12/16	68	206.78	89	210.33	217.50	-21	42,868	-0.05%
2021/12/15	23	186.70	42.5	190.52	198.00	-19.5	42,239	-0.05%
2021/12/14	21.1	185.10	9	186.39	180.00	12.1	42,330	0.03%
2021/12/13	21	192.40	32	193.45	194.00	-11	43,128	-0.03%
2021/12/10	14	188.79	14	188.75	187.50	0	43,465	0.00%
2021/12/09	57.3	194.73	47	191.62	188.50	10.3	44,281	0.02%
2021/12/08	15	189.43	30.4	187.85	194.50	-15.4	44,790	-0.03%
2021/12/07	21	178.19	18	177.92	177.00	3	44,992	0.01%
2021/12/06	25.1	180.96	16.3	178.68	178.50	8.8	45,320	0.02%
2021/12/03	28.2	189.98	35.1	190.14	190.00	-6.9	45,555	-0.02%
2021/12/02	23	185.67	32	183.75	184.50	-9	45,714	-0.02%
2021/12/01	28	184.98	25.1	183.21	187.00	2.9	45,984	0.01%
2021/11/30	22.1	187.01	24	187.79	186.00	-1.9	46,512	0.00%
2021/11/29	16	180.22	13.1	178.74	183.00	2.9	47,677	0.01%
2021/11/26	45.1	178.33	42	176.60	182.00	3.1	48,042	0.01%
2021/11/25	17	179.85	15	179.67	176.50	2	47,917	0.00%
2021/11/24	20.1	180.82	19	179.66	179.00	1.1	47,883	0.00%
2021/11/23	62.2	184.30	63.1	183.19	184.50	-0.9	48,613	0.00%
2021/11/22	40	188.23	30.2	188.50	190.00	9.8	48,686	0.02%
2021/11/19	49.6	193.50	45.1	190.23	190.50	4.5	48,565	0.01%
2021/11/18	29.3	198.45	23	200.15	196.00	6.3	48,409	0.01%
2021/11/17	37	202.28	53	202.57	206.00	-16	48,307	-0.03%
2021/11/16	48.1	200.78	36	198.68	193.50	12.1	47,897	0.03%
2021/11/15	31	195.71	39	196.41	198.50	-8	47,378	-0.02%
2021/11/12	46.2	196.35	45.2	198.59	189.00	1	47,110	0.00%
2021/11/11	56.1	190.03	45.3	190.88	191.00	10.8	46,520	0.02%
2021/11/10	39.1	184.60	50	186.96	194.00	-10.9	46,153	-0.02%
2021/11/09	81	186.07	80	185.30	181.00	1	45,662	0.00%
2021/11/08	49.1	186.25	36	184.08	181.00	13.1	45,141	0.03%
2021/11/05	68	188.76	71	186.76	197.00	-3	44,724	-0.01%
2021/11/04	63	194.87	69	194.25	190.50	-6	44,059	-0.01%
2021/11/03	85.5	198.47	82.1	196.15	193.50	3.4	43,471	0.01%
2021/11/02	123.9	206.36	133	208.38	205.50	-9.1	43,072	-0.02%	大買/大賣/
2021/11/01	107.1	212.72	123	212.54	210.00	-15.9	42,405	-0.04%	大買/大賣/
2021/10/29	212.1	204.41	184.8	205.62	201.00	27.3	41,622	0.07%	大買/大賣/
2021/10/28	99	188.09	99	191.97	196.50	0	40,311	0.00%
2021/10/27	85	171.23	120.9	173.48	179.00	-35.9	39,421	-0.09%	大賣/
2021/10/26	180.3	174.39	203	172.20	163.00	-22.7	38,611	-0.06%	大買/大賣/
2021/10/25	188.4	169.89	177	171.82	176.00	11.4	37,727	0.03%	大買/大賣/
2021/10/22	56	158.80	85.1	159.86	166.50	-29.1	36,525	-0.08%
2021/10/21	95	154.31	90.1	154.54	151.50	4.9	35,522	0.01%
2021/10/20	118.1	149.76	110.1	151.17	153.50	8.1	34,614	0.02%	大買/大賣/
2021/10/19	112.2	147.86	131.1	148.45	147.50	-18.9	33,683	-0.06%	大買/大賣/
2021/10/18	149	141.57	130	141.84	141.00	19	32,110	0.06%	大買/大賣/
2021/10/15	127.1	134.70	158.5	136.21	143.00	-31.4	31,001	-0.10%	大買/大賣/
2021/10/14	73.1	132.57	76	131.28	130.00	-2.9	29,551	-0.01%
2021/10/13	146.1	135.20	159	134.24	131.50	-12.9	28,779	-0.04%	大買/大賣/
2021/10/12	128.1	131.49	104.5	130.61	133.00	23.6	27,418	0.09%	大買/大賣/
2021/10/08	60	123.48	77.4	127.53	130.00	-17.4	25,623	-0.07%
2021/10/07	27	114.76	67.8	116.03	118.50	-40.8	25,160	-0.16%
2021/10/06	32	109.66	23.1	109.94	108.00	8.9	25,003	0.04%
2021/10/05	66.1	106.83	53	108.22	112.00	13.1	25,354	0.05%
2021/10/04	46	110.75	52	111.01	109.00	-6	25,273	-0.02%
2021/10/01	26	110.17	16	110.19	107.50	10	25,585	0.04%
2021/09/30	50	115.57	50.7	115.01	115.00	-0.7	25,583	0.00%
2021/09/29	57.5	115.61	47	114.81	115.00	10.5	25,693	0.04%
2021/09/28	59	117.61	91.2	118.05	120.50	-32.2	25,254	-0.13%
2021/09/27	47	117.82	44.2	117.51	114.50	2.9	24,602	0.01%
2021/09/24	124.2	119.06	103	118.10	118.00	21.2	24,250	0.09%	大買/大賣/
2021/09/23	20.1	112.49	59	113.64	115.50	-38.9	23,388	-0.17%
2021/09/22	52	108.48	23	108.39	106.00	29	23,034	0.13%
2021/09/17	59	112.46	75.3	112.70	114.00	-16.3	22,693	-0.07%
2021/09/16	179.2	115.69	119	114.99	112.50	60.2	22,132	0.27%	大買/大賣/
2021/09/15	87.2	111.41	54	112.04	111.50	33.2	21,085	0.16%
2021/09/14	106.2	110.78	192.4	111.60	115.00	-86.3	20,608	-0.42%	大買/大賣/
2021/09/13	120.1	111.09	108	110.73	109.00	12.1	19,661	0.06%	大買/大賣/
2021/09/10	53.4	103.52	62.8	107.07	110.50	-9.4	18,802	-0.05%
2021/09/09	56.1	99.81	96.3	100.47	100.50	-40.2	18,216	-0.22%
2021/09/08	61.1	96.53	39.2	96.39	93.40	21.9	17,894	0.12%
2021/09/07	68.1	101.40	66	100.13	98.30	2.1	17,543	0.01%
2021/09/06	247.5	111.22	229.1	113.23	109.00	18.4	17,535	0.10%	大買/大賣/
2021/09/03	69.4	110.77	62.1	111.24	110.00	7.3	17,809	0.04%
2021/09/02	259.7	110.50	209.5	111.31	109.00	50.2	17,265	0.29%	大買/大賣/
2021/09/01	114.4	105.04	153.5	105.36	109.00	-39.1	15,914	-0.25%	大買/大賣/
2021/08/31	85.5	99.35	42.2	99.40	99.20	43.3	15,298	0.28%
2021/08/30	22.2	103.52	23	102.91	103.00	-0.8	15,046	-0.01%
2021/08/27	197.1	107.06	171.1	105.43	103.50	26	15,000	0.17%	大買/大賣/
2021/08/26	10	102.08	30.9	102.18	104.00	-20.8	14,197	-0.15%
2021/08/25	23	95.54	18	95.43	94.80	5	14,015	0.04%
2021/08/24	39.2	96.51	40	96.53	94.30	-0.8	14,283	-0.01%
2021/08/23	41	95.09	40	94.98	94.40	1	14,264	0.01%
2021/08/20	32	90.39	44	90.88	90.90	-12	14,185	-0.08%
2021/08/19	12	88.47	19	89.07	86.20	-7	14,118	-0.05%
2021/08/18	17	87.06	15	86.64	89.80	2	14,353	0.01%
2021/08/17	22.1	89.66	9.5	89.16	86.70	12.6	14,560	0.09%
2021/08/16	8	91.38	13	90.55	92.40	-5	14,540	-0.03%
2021/08/13	4	92.48	6	93.70	92.10	-2	14,543	-0.01%
2021/08/12	15	96.94	16.2	96.61	95.40	-1.2	14,571	-0.01%
2021/08/11	17	97.31	27.2	98.15	97.10	-10.2	14,663	-0.07%
2021/08/10	40	99.09	39.8	99.57	97.30	0.2	14,664	0.00%
2021/08/09	37.1	99.33	40.2	98.95	98.80	-3.1	14,657	-0.02%
2021/08/06	27.3	98.83	31.4	99.16	99.30	-4.1	14,668	-0.03%
2021/08/05	19.3	106.84	16	106.84	106.00	3.3	14,479	0.02%
2021/08/04	41	111.05	30	109.67	108.50	11	14,651	0.08%
2021/08/03	3	111.00	10	112.85	114.50	-7	14,710	-0.05%
2021/08/02	2	109.75	1.1	111.93	112.00	0.9	14,752	0.01%
2021/07/30	14.1	111.05	12.2	111.06	112.50	1.9	14,891	0.01%
2021/07/29	8	107.19	7.2	108.49	108.00	0.8	14,903	0.01%
2021/07/28	11.1	105.68	1	105.00	105.00	10.1	15,093	0.07%
2021/07/27	5	117.00	0	0.00	116.50	5	15,783	0.03%
2021/07/26	5	119.70	15	121.20	121.50	-10	16,255	-0.06%
2021/07/23	6.1	112.50	3	113.50	112.50	3.1	17,371	0.02%
2021/07/22	22	117.00	9	116.06	118.50	13	18,178	0.07%
2021/07/21	4.1	109.83	5	109.40	110.00	-0.9	18,336	0.00%
2021/07/20	2	110.50	1	113.50	111.50	1	18,661	0.01%
2021/07/19	1	118.00	3.1	113.86	118.00	-2.1	18,678	-0.01%
2021/07/16	2	108.75	31.6	108.06	109.00	-29.6	18,767	-0.16%
2021/07/15	2	108.50	1	108.00	109.00	1	18,898	0.01%
2021/07/14	29	112.07	41	111.41	114.00	-12	18,999	-0.06%
2021/07/13	69.1	115.22	28	112.43	111.00	41.1	18,915	0.22%
2021/07/12	54.2	110.44	32	111.52	110.50	22.2	18,689	0.12%
2021/07/09	33	100.55	55.1	103.66	106.50	-22.1	18,206	-0.12%
2021/07/08	98	95.16	109.1	95.68	97.10	-11.1	18,020	-0.06%	大賣/
2021/07/07	19	90.06	32.6	90.02	91.80	-13.6	17,495	-0.08%
2021/07/06	54	84.12	37.3	83.98	83.50	16.8	17,327	0.10%
2021/07/05	5.1	83.04	14	83.10	85.40	-9	17,067	-0.05%
2021/07/02	1	76.90	7.2	75.88	77.70	-6.2	16,992	-0.04%
2021/07/01	6	74.48	8	75.03	74.00	-2	17,167	-0.01%
2021/06/30	1	75.90	2	76.35	76.10	-1	17,153	-0.01%
2021/06/29	19	77.30	17	77.24	75.50	2	17,130	0.01%
2021/06/28	5	75.88	1	76.50	76.30	4	16,934	0.02%
2021/06/25	4	76.35	8	76.79	75.60	-4	16,899	-0.02%
2021/06/24	16.2	77.03	6	76.82	76.70	10.2	16,852	0.06%
2021/06/23	3	77.43	11	76.93	76.70	-8	16,816	-0.05%
2021/06/22	3	75.13	11.4	75.11	74.80	-8.4	16,677	-0.05%
2021/06/21	5.1	75.16	12	75.37	75.20	-7	16,606	-0.04%
2021/06/18	42	77.82	22	77.01	76.30	20	16,489	0.12%
2021/06/17	13	76.67	45.8	76.88	77.60	-32.8	16,286	-0.20%
2021/06/16	26.1	75.80	10	76.32	75.10	16.1	16,105	0.10%
2021/06/15	65.3	77.03	28	76.97	78.10	37.3	15,932	0.23%
2021/06/11	10	76.53	23	77.47	78.10	-13	15,368	-0.08%
2021/06/10	6	71.22	69	71.12	71.00	-63	14,589	-0.43%
2021/06/09	31	71.58	9	71.10	69.80	22	14,417	0.15%
2021/06/08	3	70.50	10	71.07	71.40	-7	14,302	-0.05%
2021/06/07	12	70.72	43.1	69.98	71.10	-31.1	14,221	-0.22%
2021/06/04	40	70.46	7.1	70.94	69.10	32.9	14,091	0.23%
2021/06/03	24	70.61	21	71.08	70.80	3	13,914	0.02%
2021/06/02	31	68.90	24	68.42	69.00	7	13,719	0.05%
2021/06/01	13	70.10	10	70.06	69.40	3	13,598	0.02%
2021/05/31	4	67.73	17.1	68.20	68.40	-13.1	13,283	-0.10%
2021/05/28	19	67.44	14	67.52	67.50	5	13,129	0.04%
2021/05/27	6	65.68	10	66.52	65.60	-4	13,009	-0.03%
2021/05/26	17	67.51	15	65.83	66.30	2	12,918	0.02%
2021/05/25	6	64.05	10.7	65.83	67.50	-4.7	12,631	-0.04%
2021/05/24	2	60.80	4	61.05	61.40	-2	12,312	-0.02%
2021/05/21	34	60.63	11	59.98	59.80	23	12,295	0.19%
2021/05/20	3	59.87	28	58.64	58.80	-25	12,298	-0.20%
2021/05/19	14	58.69	43	58.46	58.20	-29	12,244	-0.24%
2021/05/18	2	57.50	8	56.79	58.50	-6	12,109	-0.05%
2021/05/17	3	53.80	1	52.60	53.20	2	12,039	0.02%
2021/05/14	7	58.49	4	60.35	57.60	3	11,963	0.03%
2021/05/13	17	60.57	36	60.05	59.50	-19	11,838	-0.16%
2021/05/12	13	62.00	12	62.41	59.40	1	11,728	0.01%
2021/05/11	38	64.27	17.1	63.36	63.30	20.9	11,444	0.18%
2021/05/10	7	67.26	11	66.97	66.90	-4	11,262	-0.04%
2021/05/07	20	69.28	34	69.40	68.00	-14	11,214	-0.12%
2021/05/06	32	67.51	23	67.68	67.00	9	11,047	0.08%
2021/05/05	32	68.56	26	68.53	66.50	6	10,896	0.06%
2021/05/04	48	70.47	56.5	70.69	73.80	-8.5	10,606	-0.08%
2021/05/03	52.1	71.83	31	71.77	69.80	21.1	10,416	0.20%
2021/04/29	100	72.35	107.6	73.19	74.50	-7.6	10,415	-0.07%	大賣/
2021/04/28	49	64.44	113.5	66.15	67.80	-64.5	9,319	-0.69%	大賣/
2021/04/27	37	61.43	30	61.15	61.70	7	8,510	0.08%
2021/04/26	94	61.14	81	62.01	62.60	13	8,303	0.16%
2021/04/23	35.3	57.78	55	58.85	58.80	-19.7	7,967	-0.25%
2021/04/22	41.2	57.61	4	57.88	56.50	37.2	8,021	0.46%
2021/04/21	19	59.45	7	58.80	58.70	12	7,949	0.15%
2021/04/20	8.5	60.26	27	60.26	61.00	-18.5	7,961	-0.23%
2021/04/19	24	60.24	8	60.19	59.00	16	7,977	0.20%
2021/04/16	28	59.08	58	58.91	59.50	-30	7,882	-0.38%
2021/04/15	20	58.50	65	58.23	59.30	-45	7,719	-0.58%
2021/04/14	47.5	58.50	53	59.14	56.40	-5.5	7,561	-0.07%
2021/04/13	15	57.27	62.3	59.00	57.90	-47.2	7,244	-0.65%
2021/04/12	26.3	57.57	10	58.90	56.90	16.3	6,962	0.23%
2021/04/09	33.7	58.41	48	58.30	57.50	-14.3	6,837	-0.21%
2021/04/08	31.3	56.68	21	56.35	57.20	10.3	6,536	0.16%
2021/04/07	41	55.79	23.5	56.32	57.40	17.5	6,373	0.27%
2021/04/06	3	53.63	2	53.70	53.40	1	6,225	0.02%
2021/04/01	7	52.69	3	52.83	53.00	4	6,271	0.06%
2021/03/31	6	52.50	6	52.48	52.10	0	6,248	0.00%
2021/03/30	1	52.20	3	52.27	52.40	-2	6,224	-0.03%
2021/03/29	0	0.00	1.4	52.29	51.90	-1.4	6,285	-0.02%
2021/03/26	0	0.00	10.9	51.47	52.10	-10.9	6,383	-0.17%
2021/03/25	9	50.73	0	0.00	50.40	9	6,379	0.14%
2021/03/24	0	0.00	6	51.25	50.70	-6	6,395	-0.09%
2021/03/23	3	51.10	14	51.59	51.10	-11	6,429	-0.17%
2021/03/22	9	50.64	11	51.41	51.40	-2	6,455	-0.03%
2021/03/19	2	51.00	24	50.98	51.00	-22	6,639	-0.33%
2021/03/18	11	52.60	0	0.00	51.90	11	6,650	0.17%
2021/03/17	1	52.30	1	52.00	51.90	0	6,711	0.00%
2021/03/16	6.3	52.30	4	52.13	51.90	2.3	6,770	0.03%
2021/03/15	0	0.00	2	51.70	51.60	-2	6,891	-0.03%
2021/03/12	9	51.31	4	51.45	51.00	5	7,027	0.07%
2021/03/11	25	51.18	1	51.20	51.00	24	7,576	0.32%
2021/03/10	1	50.00	0	0.00	50.10	1	8,052	0.01%
2021/03/09	3	48.88	3	49.00	49.50	0	8,093	0.00%
2021/03/08	1	50.20	0	0.00	49.95	1	8,096	0.01%
2021/03/05	2	50.10	1	50.10	49.95	1	8,098	0.01%
2021/03/04	6	50.98	0	0.00	50.90	6	8,126	0.07%
2021/03/03	1	51.30	0	0.00	51.90	1	8,098	0.01%
2021/03/02	4	52.75	1	52.80	52.10	3	8,061	0.04%
2021/02/26	0	0.00	19	52.93	53.00	-19	8,057	-0.24%
2021/02/25	2	53.70	1	55.00	53.40	1	8,060	0.01%
2021/02/24	11	54.49	1	54.10	53.90	10	8,146	0.12%
2021/02/23	3	55.63	3	55.60	55.40	0	8,135	0.00%
2021/02/22	2	55.40	15	55.92	57.30	-13	8,151	-0.16%
2021/02/19	7	55.23	6	55.50	55.90	1	8,006	0.01%
2021/02/18	0	0.00	1	53.00	54.00	-1	7,934	-0.01%
2021/02/17	8	52.95	0	0.00	53.20	8	7,932	0.10%
2021/02/05	8.1	51.75	2	52.45	51.80	6.1	7,883	0.08%
2021/02/04	1.1	52.75	2	52.90	52.20	-0.9	7,859	-0.01%
2021/02/03	31	53.59	39	53.51	53.30	-8	7,823	-0.10%
2021/02/02	10	53.28	12	52.00	52.90	-2	7,771	-0.03%
2021/02/01	1	52.30	3	51.70	51.40	-2	7,737	-0.03%
2021/01/29	68	54.43	93	53.19	52.20	-25	7,685	-0.33%
2021/01/28	4	52.93	6	52.80	53.40	-2	7,537	-0.03%
2021/01/27	12	52.95	6	52.90	52.50	6	7,391	0.08%
2021/01/26	10.2	51.69	13	51.60	51.10	-2.8	7,215	-0.04%
2021/01/25	32.2	56.30	19	55.69	54.10	13.2	7,011	0.19%
2021/01/22	26	55.45	38	57.05	57.90	-12	6,417	-0.19%
2021/01/21	7	53.03	21	53.36	52.70	-14	5,889	-0.24%
2021/01/20	7	52.59	17	51.29	51.00	-10	5,790	-0.17%
2021/01/19	8	52.86	13	53.18	53.00	-5	5,727	-0.09%
2021/01/18	6	52.30	16	52.67	52.40	-10	5,755	-0.17%
2021/01/15	15	53.93	9	53.51	53.40	6	5,758	0.10%
2021/01/14	18	53.66	3	53.80	54.00	15	5,626	0.27%
2021/01/13	28	53.33	39	53.62	54.00	-11	5,539	-0.20%
2021/01/12	10	52.50	8	52.90	52.00	2	5,405	0.04%
2021/01/11	0	51.10	4	50.88	51.60	-4	5,245	-0.08%
2021/01/08	6	48.75	4	49.09	48.75	2	5,169	0.04%
2021/01/07	0	0.00	10	49.80	49.75	-10	5,113	-0.20%
2021/01/06	9	50.07	28	49.18	49.30	-19	5,073	-0.37%
2021/01/05	17	51.59	1	51.20	51.50	16	4,950	0.32%
2021/01/04	7	51.14	6	50.68	52.20	1	4,891	0.02%
2020/12/31	6	50.95	2	51.60	50.90	4	4,803	0.08%
2020/12/30	13	51.51	0	0.00	51.50	13	4,777	0.27%
2020/12/29	18	52.49	5	52.18	51.90	13	4,740	0.27%
2020/12/28	12	50.58	0	49.85	51.80	12	4,581	0.26%
2020/12/25	8	50.70	0	0.00	50.70	8	4,467	0.18%
2020/12/24	1	51.10	1	51.30	51.00	0	4,432	0.00%
2020/12/23	3	51.20	25	51.22	51.20	-22	4,403	-0.50%
2020/12/22	7	50.97	4	51.20	49.65	3	4,331	0.07%
2020/12/21	1	48.95	2	49.75	49.20	-1	4,222	-0.02%
2020/12/18	1	49.65	1	50.60	49.95	0	4,176	0.00%
2020/12/17	8	49.88	0.2	50.00	49.80	7.8	4,147	0.19%
2020/12/16	2	50.60	1	50.80	50.50	1	4,107	0.02%
2020/12/15	32	51.68	17	52.15	50.40	15	4,083	0.37%
2020/12/14	0	0.00	12	49.43	50.50	-12	3,880	-0.31%
2020/12/11	1	49.50	3	51.33	49.50	-2	3,852	-0.05%
2020/12/10	7	50.70	4	51.00	50.70	3	3,835	0.08%
2020/12/09	26	51.82	9	51.63	51.70	17	3,743	0.45%
2020/12/08	7	53.30	9	53.19	52.70	-2	3,599	-0.06%
2020/12/07	58.7	55.09	76	54.79	55.40	-17.3	3,438	-0.50%
2020/12/04	27	51.80	48	52.07	53.40	-21	2,870	-0.73%
2020/12/03	0.2	48.60	16	49.31	48.55	-15.8	2,374	-0.67%
2020/12/02	0	48.50	4	48.73	48.50	-4	2,332	-0.17%
2020/12/01	6	48.50	7	47.74	48.00	-1	2,300	-0.04%
2020/11/30	1	47.40	8	48.10	47.95	-7	2,292	-0.31%
2020/11/27	7	47.04	1	47.10	47.05	6	2,241	0.27%
2020/11/26	0	0.00	3	46.75	46.60	-3	2,249	-0.13%
2020/11/25	3	46.45	3	46.22	46.05	0	2,250	0.00%
2020/11/24	14	47.49	8	47.04	47.00	6	2,210	0.27%
2020/11/23	30	47.52	33	46.77	47.65	-3	2,171	-0.14%
2020/11/20	1	45.00	5	45.62	46.05	-4	2,028	-0.20%
2020/11/19	19	45.64	5	45.60	45.35	14	1,985	0.71%
2020/11/18	0	0.00	5	45.76	45.50	-5	1,872	-0.27%
2020/11/17	1	45.40	1	45.45	45.35	0	1,872	0.00%
2020/11/16	2.1	45.05	1	45.00	45.15	1.1	1,890	0.06%
2020/11/11	20	43.85	0	0.00	43.70	20	1,877	1.07%
2020/11/10	1	43.80	1	43.80	43.85	0	1,890	0.00%
2020/11/09	0	0.00	4	43.70	43.60	-4	1,877	-0.21%
2020/11/06	1	42.50	0	0.00	42.50	1	1,872	0.05%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/30	3	41.73	0	0.00	41.65	3	2,050	0.15%
2020/10/29	1	41.65	0	0.00	42.00	1	2,087	0.05%
2020/10/28	11	43.17	0	0.00	42.80	11	2,080	0.53%
2020/10/26	1	43.35	0	0.00	43.35	1	2,166	0.05%
2020/10/20	11	44.20	0	0.00	43.05	11	2,688	0.41%
2020/10/19	0	0.00	15	42.40	44.15	-15	2,701	-0.56%
2020/10/16	1	42.75	0	0.00	42.25	1	2,745	0.04%
2020/10/07	1	44.70	1	45.00	44.95	0	3,109	0.00%
2020/10/06	0	0.00	1	44.65	44.50	-1	3,167	-0.03%
2020/10/05	0	0.00	1	43.95	44.05	-1	3,272	-0.03%
2020/09/30	0	0.00	1	43.75	43.85	-1	3,455	-0.03%
2020/09/29	1	43.35	0	0.00	43.35	1	3,702	0.03%
2020/09/25	5	43.28	0	0.00	42.00	5	4,182	0.12%
2020/09/24	1	43.00	1	43.50	43.00	0	4,699	0.00%
2020/09/23	0	0.00	1	44.85	44.65	-1	5,018	-0.02%
2020/09/21	2	45.25	1	45.85	44.90	1	5,464	0.02%
2020/09/18	0	0.00	1	45.80	45.65	-1	5,792	-0.02%
2020/09/17	1	45.40	0	0.00	45.40	1	6,221	0.02%
2020/09/16	0	0.00	3	45.47	45.05	-3	6,332	-0.05%
2020/09/15	2	45.80	5	45.15	45.40	-3	6,368	-0.05%
2020/09/14	2	44.05	0	0.00	44.00	2	6,492	0.03%
2020/09/11	1	43.25	0	0.00	42.90	1	6,519	0.02%
2020/09/10	2	43.45	0	0.00	43.35	2	6,535	0.03%
2020/09/09	1	43.25	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	1	44.10	43.85	-1	6,580	-0.02%
2020/09/07	0	0.00	1	44.50	43.55	-1	6,638	-0.02%
2020/09/04	2	43.68	0	0.00	43.95	2	6,670	0.03%
2020/09/03	1	44.50	4	44.60	44.40	-3	6,680	-0.04%
2020/09/02	1	45.40	1	44.80	45.10	0	6,696	0.00%
2020/09/01	2	44.93	3	44.62	44.95	-1	6,706	-0.01%
2020/08/31	2	44.25	8	44.19	43.40	-6	6,698	-0.09%
2020/08/28	1	43.75	0	0.00	43.95	1	6,715	0.01%
2020/08/27	3	44.50	1	45.20	44.20	2	6,759	0.03%
2020/08/25	0	0.00	6	44.18	44.40	-6	6,849	-0.09%
2020/08/24	2	43.45	0	0.00	43.40	2	6,875	0.03%
2020/08/21	1	42.60	2	43.43	43.50	-1	6,903	-0.01%
2020/08/20	2	42.73	6	42.93	42.40	-4	6,915	-0.06%
2020/08/19	8	45.74	5	45.95	45.20	3	6,871	0.04%
2020/08/18	9	46.31	3	46.62	46.30	6	6,847	0.09%
2020/08/17	3	46.68	3	47.00	47.00	0	6,914	0.00%
2020/08/14	5	46.00	22	46.39	47.00	-17	6,979	-0.24%
2020/08/13	1	46.15	1	47.05	46.25	0	6,979	0.00%
2020/08/12	13	46.88	2	46.43	46.60	11	6,993	0.16%
2020/08/11	0	0.00	5	47.81	47.30	-5	6,969	-0.07%
2020/08/10	18	47.80	0	0.00	47.25	18	6,966	0.26%
2020/08/07	2	48.00	7	48.31	48.45	-5	6,937	-0.07%
2020/08/06	16	48.05	0	0.00	47.70	16	6,923	0.23%
2020/08/05	41	48.61	3	48.68	48.60	38	6,887	0.55%
2020/08/04	0	0.00	12	47.72	47.80	-12	6,835	-0.18%
2020/08/03	11	47.10	2	47.05	47.10	9	6,806	0.13%
2020/07/31	20	46.99	4	47.10	47.05	16	6,820	0.23%
2020/07/30	4	47.48	3	47.85	47.80	1	6,752	0.01%
2020/07/29	22	46.34	16	46.37	46.95	6	6,725	0.09%
2020/07/28	14	48.63	6	47.55	46.20	8	6,658	0.12%
2020/07/27	30	50.40	58	50.00	49.15	-28	6,524	-0.43%
2020/07/24	57	53.70	54	53.46	52.10	3	6,354	0.05%
2020/07/23	24	52.68	26	52.83	52.90	-2	6,085	-0.03%
2020/07/22	17	52.03	9	52.18	52.50	8	6,034	0.13%
2020/07/21	27	51.60	22	52.45	53.00	5	6,100	0.08%
2020/07/20	2	49.45	3	50.17	50.80	-1	6,105	-0.02%
2020/07/17	6	49.84	7	49.54	48.95	-1	6,066	-0.02%
2020/07/15	7	51.13	7	50.49	50.10	0	6,025	0.00%
2020/07/14	3	51.43	4	51.10	51.00	-1	6,004	-0.02%
2020/07/13	13	51.05	17	50.99	51.60	-4	5,971	-0.07%
2020/07/10	8	50.75	9	50.29	50.80	-1	5,933	-0.02%
2020/07/09	26	53.12	18	52.85	52.60	8	5,837	0.14%
2020/07/08	25	53.59	28	54.14	54.00	-3	5,663	-0.05%
2020/07/07	15	52.09	8	52.96	51.50	7	5,429	0.13%
2020/07/06	83	54.84	50	54.54	54.00	33	5,261	0.63%
2020/07/03	82	53.93	62	54.47	52.80	20	5,033	0.40%
2020/07/02	10	48.96	18	49.43	51.30	-8	4,544	-0.18%
2020/07/01	4	46.99	20	47.47	47.75	-16	4,233	-0.38%
2020/06/30	12	47.64	10	47.76	46.40	2	4,065	0.05%
2020/06/29	34	46.34	11	46.99	46.50	23	3,795	0.61%
2020/06/24	18	45.13	38	45.26	44.80	-20	3,484	-0.57%
2020/06/23	4	43.15	9	43.01	43.35	-5	3,083	-0.16%
2020/06/22	7	42.47	12	42.71	42.70	-5	2,987	-0.17%
2020/06/19	16	42.29	2	42.83	41.00	14	2,984	0.47%
2020/06/18	2	41.45	2	41.50	41.80	0	2,809	0.00%
2020/06/17	3	41.65	0	0.00	41.70	3	2,797	0.11%
2020/06/16	1	41.70	0	0.00	41.90	1	2,819	0.04%
2020/06/15	1	41.90	0	0.00	41.45	1	2,862	0.03%
2020/06/12	3	40.90	1	41.00	41.65	2	2,889	0.07%
2020/06/11	3	43.20	1	44.00	42.80	2	2,908	0.07%
2020/06/10	5	44.30	10	44.48	44.20	-5	2,951	-0.17%
2020/06/09	4	44.56	3	44.55	44.35	1	2,993	0.03%
2020/06/08	7	45.19	3	45.10	44.90	4	3,017	0.13%
2020/06/05	5	44.96	6	44.65	44.90	-1	2,992	-0.03%
2020/06/04	8	45.26	9	44.82	45.00	-1	3,007	-0.03%
2020/06/03	5	45.07	13	45.18	45.05	-8	3,010	-0.27%
2020/06/02	10	44.68	6	44.91	44.40	4	2,974	0.13%
2020/06/01	1	44.90	6	44.98	45.10	-5	2,948	-0.17%
2020/05/29	0	0.00	15	43.42	43.60	-15	2,905	-0.52%
2020/05/28	7	44.56	1	44.35	43.35	6	2,887	0.21%
2020/05/27	0	0.00	1	43.90	43.85	-1	2,902	-0.03%
2020/05/26	1	43.50	4	43.55	43.20	-3	2,910	-0.10%
2020/05/25	2	43.68	1	43.60	43.70	1	2,915	0.03%
2020/05/22	23	44.52	14	44.51	43.60	9	2,934	0.31%
2020/05/21	11	43.77	5	43.97	43.95	6	2,875	0.21%
2020/05/20	1	42.50	0	0.00	42.30	1	2,828	0.04%
2020/05/19	1	41.40	1	41.65	41.95	0	2,832	0.00%
2020/05/18	5	40.71	0	0.00	40.50	5	2,819	0.18%
2020/05/15	1	41.35	0	0.00	41.35	1	2,838	0.04%
2020/05/14	1	42.80	0	0.00	42.10	1	2,851	0.04%
2020/05/13	2	43.55	0	0.00	43.70	2	2,869	0.07%
2020/05/12	2	43.00	24	42.50	42.40	-22	2,915	-0.75%
2020/05/08	1	43.50	5	43.45	43.05	-4	2,945	-0.14%
2020/05/07	4	43.76	1	43.50	43.55	3	2,940	0.10%
2020/05/05	5	42.39	0	0.00	42.80	5	2,964	0.17%
2020/04/30	10	43.50	0	0.00	43.35	10	3,014	0.33%
2020/04/29	1	43.00	3	43.12	43.20	-2	3,039	-0.07%
2020/04/28	20	43.24	2	43.03	42.95	18	3,127	0.58%
2020/04/27	1	42.90	1	42.90	42.80	0	3,171	0.00%
2020/04/24	4	42.70	11	42.55	42.55	-7	3,160	-0.22%
2020/04/23	13	45.10	15	43.97	45.30	-2	3,036	-0.07%
2020/04/22	10	41.68	12	42.43	42.65	-2	2,927	-0.07%
2020/04/21	14	42.94	21	42.87	41.80	-7	2,950	-0.24%
2020/04/20	1	42.50	4	42.61	43.00	-3	3,053	-0.10%
2020/04/17	3	42.37	10	41.80	42.05	-7	3,103	-0.23%
2020/04/16	0	0.00	1	42.10	41.60	-1	3,147	-0.03%
2020/04/15	1	41.00	0	0.00	41.80	1	3,291	0.03%
2020/04/14	0	0.00	3	40.52	41.00	-3	3,368	-0.09%
2020/04/10	12	39.91	12	39.95	40.05	0	3,518	0.00%
2020/04/09	16	40.75	17	40.32	40.35	-1	3,753	-0.03%
2020/04/08	32	40.81	23	39.40	41.20	9	3,905	0.23%
2020/04/07	10	38.75	11	38.66	38.80	-1	3,875	-0.03%
2020/04/06	3	37.08	9	37.16	37.45	-6	3,842	-0.16%
2020/04/01	0	0.00	5	36.44	36.65	-5	3,824	-0.13%
2020/03/31	21	37.00	11	36.35	36.30	10	3,870	0.26%
2020/03/30	14	36.43	12	34.91	36.70	2	3,875	0.05%
2020/03/27	2	36.35	4	36.60	36.20	-2	3,858	-0.05%
2020/03/26	15	36.46	11	36.12	36.50	4	3,829	0.10%
2020/03/25	2	36.28	2	36.45	36.40	0	3,837	0.00%
2020/03/24	10	34.21	2	34.03	34.10	8	3,804	0.21%
2020/03/23	2	31.78	0	0.00	32.15	2	3,791	0.05%
2020/03/20	10	30.90	11	31.94	32.05	-1	3,796	-0.03%
2020/03/19	5	29.16	0	0.00	29.15	5	3,801	0.13%
2020/03/18	12	32.39	12	33.28	32.35	0	3,768	0.00%
2020/03/16	25	33.83	17	34.60	32.70	8	3,763	0.21%
2020/03/12	3	40.07	22	39.66	38.35	-19	3,623	-0.52%
2020/03/11	1	43.90	6	42.82	42.35	-5	3,576	-0.14%
2020/03/10	2	42.25	11	42.16	43.80	-9	3,586	-0.25%
2020/03/09	2	44.10	0	0.00	42.80	2	3,570	0.06%
2020/03/06	2	45.30	0	0.00	45.05	2	3,566	0.06%
2020/03/05	6	45.88	1	45.70	45.90	5	3,598	0.14%
2020/03/04	4	44.93	0	0.00	45.05	4	3,633	0.11%
2020/03/03	1	45.75	4	45.98	45.55	-3	3,623	-0.08%
2020/03/02	5	45.00	6	45.58	45.00	-1	3,613	-0.03%
2020/02/27	13	44.74	17	45.25	44.05	-4	3,588	-0.11%
2020/02/26	6	45.84	0	0.00	45.60	6	3,576	0.17%
2020/02/25	1	46.00	0	0.00	46.10	1	3,569	0.03%
2020/02/24	11	46.65	10	47.00	46.80	1	3,538	0.03%
2020/02/20	1	48.75	0	0.00	48.15	1	3,499	0.03%
2020/02/19	10	48.71	0	0.00	48.60	10	3,494	0.29%
2020/02/18	0.5	48.85	0	0.00	48.90	0.5	3,514	0.01%
2020/02/17	11	48.61	10	48.80	48.45	1	3,503	0.03%
2020/02/14	6	49.51	1	49.55	49.50	5	3,488	0.14%
2020/02/13	2	50.20	2	50.18	50.00	0	3,453	0.00%
2020/02/12	12	49.14	10	48.83	49.25	2	3,412	0.06%
2020/02/11	10	47.91	9	47.90	48.05	1	3,445	0.03%
2020/02/10	3	45.97	3	45.97	46.65	0	3,439	0.00%
2020/02/07	0	0.00	1	47.00	47.15	-1	3,447	-0.03%
2020/02/06	16	48.38	11	47.98	48.30	5	3,450	0.14%
2020/02/05	3	47.43	5	47.58	47.00	-2	3,439	-0.06%
2020/02/04	1	47.70	9	47.53	48.00	-8	3,428	-0.23%
2020/02/03	0	0.00	2	46.60	46.60	-2	3,452	-0.06%
2020/01/31	10	49.57	10	50.05	49.45	0	3,488	0.00%
2020/01/30	12	53.21	1	53.00	52.10	11	3,523	0.31%
2020/01/20	8	58.23	14	58.17	57.80	-6	3,613	-0.17%
2020/01/17	1	58.80	5	59.10	58.80	-4	3,640	-0.11%
2020/01/16	14	59.41	9	59.52	59.10	5	3,717	0.13%
2020/01/15	0	0.00	10	59.00	58.90	-10	3,685	-0.27%
2020/01/14	5	60.28	8	60.40	59.40	-3	3,670	-0.08%
2020/01/13	13	58.54	13	58.92	59.50	0	3,550	0.00%
2020/01/10	14	58.79	37	58.81	58.60	-23	3,536	-0.65%
2020/01/09	5	57.46	8	57.94	58.30	-3	3,463	-0.09%
2020/01/08	39	56.23	38	56.48	55.70	1	3,326	0.03%
2020/01/07	2	56.15	1	56.80	56.10	1	3,239	0.03%
2020/01/06	7	58.20	1	57.40	56.60	6	3,189	0.19%
2020/01/03	55	60.31	45	60.36	59.00	10	3,236	0.31%
2020/01/02	22	58.63	35	59.04	59.20	-13	3,036	-0.43%
2019/12/30	5	57.10	0	0.00	56.60	5	3,005	0.17%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	2	56.90	2	57.35	56.70	0	3,070	0.00%
2019/12/25	2	56.35	1	56.40	56.50	1	3,056	0.03%
2019/12/23	44	56.55	0	0.00	55.40	44	3,116	1.41%
2019/12/20	21	56.90	0	0.00	56.50	21	3,169	0.66%
2019/12/19	1	56.00	7	56.64	56.70	-6	3,245	-0.18%
2019/12/18	2	56.25	19	56.65	56.20	-17	3,316	-0.51%
2019/12/17	9	56.49	4	56.68	56.70	5	3,756	0.13%
2019/12/16	5	55.58	6	56.07	56.20	-1	4,080	-0.02%
2019/12/13	2	54.70	0	0.00	55.10	2	4,112	0.05%
2019/12/12	11	56.30	26	56.16	55.80	-15	4,110	-0.36%
2019/12/11	17.5	54.95	0	0.00	55.00	17.5	4,047	0.43%
2019/12/10	5	54.40	3	54.27	54.40	2	4,054	0.05%
2019/12/09	2	54.50	2	54.70	54.30	0	4,101	0.00%
2019/12/06	2	53.55	0	0.00	53.90	2	4,137	0.05%
2019/12/05	2	53.90	6	54.12	54.20	-4	4,223	-0.09%
2019/12/04	6	52.68	10	53.00	52.70	-4	4,295	-0.09%
2019/12/03	4	53.03	2	54.05	53.20	2	4,334	0.05%
2019/12/02	2	53.65	3	53.70	53.60	-1	4,322	-0.02%
2019/11/29	4	56.05	1	57.10	55.50	3	4,310	0.07%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/26	0	0.00	2	56.25	56.50	-2	4,448	-0.04%
2019/11/25	0	0.00	2	55.70	55.70	-2	4,482	-0.04%
2019/11/22	11	55.41	0	0.00	55.00	11	4,476	0.25%
2019/11/20	4	55.23	1	55.60	55.50	3	4,564	0.07%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/18	0	0.00	3	55.70	55.20	-3	4,737	-0.06%
2019/11/15	1	55.40	3	54.73	55.10	-2	4,998	-0.04%
2019/11/14	0	0.00	1	54.40	54.20	-1	5,063	-0.02%
2019/11/12	11	54.70	0	0.00	54.90	11	5,298	0.21%
2019/11/11	2	54.10	0	0.00	54.10	2	5,362	0.04%
2019/11/08	3	55.93	4	55.70	55.90	-1	5,378	-0.02%
2019/11/07	2	57.50	2	57.30	57.40	0	5,381	0.00%
2019/11/06	0	0.00	1	59.10	58.20	-1	5,429	-0.02%
2019/11/05	1	58.50	3	59.10	58.70	-2	5,471	-0.04%
2019/11/04	0	0.00	2	58.05	58.00	-2	5,545	-0.04%
2019/11/01	3	57.50	0	0.00	57.40	3	5,587	0.05%
2019/10/31	5	58.20	1	58.40	58.00	4	5,631	0.07%
2019/10/30	6	60.95	6	59.52	59.50	0	5,631	0.00%
2019/10/29	11	60.77	25	59.84	60.00	-14	5,586	-0.25%
2019/10/28	5.1	60.48	10	60.57	60.60	-4.9	5,596	-0.09%
2019/10/25	2	59.30	2	58.90	58.50	0	5,523	0.00%
2019/10/24	4	58.73	5	59.00	59.00	-1	5,619	-0.02%
2019/10/23	1	57.00	5	56.84	56.80	-4	5,903	-0.07%
2019/10/22	1	56.50	0	0.00	56.70	1	6,112	0.02%
2019/10/21	1	56.30	0	0.00	56.70	1	6,112	0.02%
2019/10/18	6	56.50	0	0.00	55.60	6	6,120	0.10%
2019/10/17	5	55.82	0	0.00	56.20	5	6,114	0.08%
2019/10/16	0	0.00	3	55.73	55.20	-3	6,171	-0.05%
2019/10/15	0	0.00	1	55.60	55.70	-1	6,166	-0.02%
2019/10/14	4	55.80	3	56.17	55.80	1	6,180	0.02%
2019/10/09	10	55.56	11	56.48	55.20	-1	6,182	-0.02%
2019/10/08	4	58.03	3	58.70	58.10	1	6,080	0.02%
2019/10/07	7	58.93	4	59.10	58.70	3	6,174	0.05%
2019/10/04	12	58.43	12	58.71	58.20	0	6,210	0.00%
2019/10/03	5	57.46	3	57.80	57.50	2	6,118	0.03%
2019/10/02	3	58.40	3	57.70	58.50	0	6,113	0.00%
2019/10/01	18	58.13	10	58.52	58.30	8	6,158	0.13%
2019/09/27	13	57.88	12	58.43	57.80	1	6,240	0.02%
2019/09/26	25	59.66	16	59.72	59.40	9	6,322	0.14%
2019/09/25	19	59.57	25	59.48	59.60	-6	6,379	-0.09%
2019/09/24	20	60.34	15	60.54	59.20	5	6,395	0.08%
2019/09/23	23	61.13	23	61.17	61.30	0	6,301	0.00%
2019/09/20	24	62.45	49	62.56	60.80	-25	6,224	-0.40%
2019/09/19	28	60.65	33	60.72	61.60	-5	5,795	-0.09%
2019/09/18	0	0.00	1	59.00	57.50	-1	5,619	-0.02%
2019/09/17	0	0.00	4	57.63	58.20	-4	5,619	-0.07%
2019/09/16	2	57.25	0	0.00	57.60	2	5,640	0.04%
2019/09/12	0	0.00	2	58.35	58.20	-2	5,644	-0.04%
2019/09/11	7	58.34	4	58.85	58.70	3	5,630	0.05%
2019/09/10	2	58.00	1	59.00	58.00	1	5,584	0.02%
2019/09/09	6	59.15	2	58.15	58.00	4	5,544	0.07%
2019/09/06	5	58.42	4	58.50	59.00	1	5,454	0.02%
2019/09/05	11	57.91	9	57.92	58.00	2	5,382	0.04%
2019/09/04	6	56.93	14	56.93	57.10	-8	5,354	-0.15%
2019/09/03	33	57.29	13	57.14	56.50	20	5,439	0.37%
2019/09/02	14	57.13	19	57.13	57.40	-5	5,441	-0.09%
2019/08/30	46	57.56	37	57.69	56.80	9	5,419	0.17%
2019/08/29	23	56.38	51	56.75	57.00	-28	5,340	-0.52%
2019/08/28	24	55.55	27	55.64	55.50	-3	5,235	-0.06%
2019/08/27	17	54.73	17	54.76	54.30	0	5,189	0.00%
2019/08/26	34	54.59	35	54.73	53.90	-1	5,174	-0.02%
2019/08/23	19	56.80	24	56.85	56.90	-5	5,128	-0.10%
2019/08/22	41	56.99	28	56.79	56.40	13	5,109	0.25%
2019/08/21	23	57.53	18	57.86	57.20	5	5,041	0.10%
2019/08/20	24	58.81	32	58.82	58.10	-8	4,947	-0.16%
2019/08/19	11	55.36	16	55.61	56.10	-5	4,697	-0.11%
2019/08/16	35	55.04	35	55.43	54.10	0	4,616	0.00%
2019/08/15	19	52.75	29	52.79	52.80	-10	4,413	-0.23%
2019/08/14	30	53.38	25	53.54	52.40	5	4,405	0.11%
2019/08/13	31	54.13	27	54.33	53.50	4	4,355	0.09%
2019/08/12	23	55.77	18	55.97	55.30	5	4,337	0.12%
2019/08/08	19	55.14	26	55.23	55.70	-7	4,286	-0.16%
2019/08/07	36	55.32	22	55.50	54.00	14	4,232	0.33%
2019/08/06	31	54.84	21	54.96	55.00	10	4,193	0.24%
2019/08/05	36	57.48	29	57.69	56.60	7	4,101	0.17%
2019/08/02	32	59.56	22	59.76	59.00	10	4,055	0.25%
2019/08/01	23	61.70	13	61.78	61.30	10	4,025	0.25%
2019/07/31	18	61.71	27	61.80	62.90	-9	3,997	-0.23%
2019/07/30	21	61.97	29	62.79	60.40	-8	3,974	-0.20%
2019/07/29	31	62.58	26	62.62	63.40	5	3,861	0.13%
2019/07/26	22	62.55	24	62.69	63.50	-2	3,813	-0.05%
2019/07/25	31	62.33	28	62.57	61.50	3	3,734	0.08%
2019/07/24	23	58.38	54	58.72	60.70	-31	3,387	-0.92%
2019/07/23	22	55.37	13	55.32	55.20	9	3,258	0.28%
2019/07/22	23	55.12	45	55.21	56.10	-22	3,287	-0.67%
2019/07/19	27	54.36	28	54.43	54.00	-1	3,404	-0.03%
2019/07/18	29	54.92	32	54.68	53.20	-3	3,432	-0.09%
2019/07/17	15	55.29	22	55.32	56.00	-7	3,407	-0.21%
2019/07/16	20	55.50	17	55.52	55.40	3	3,466	0.09%
2019/07/15	17	56.59	11	56.70	55.90	6	3,586	0.17%
2019/07/12	13	56.49	14	56.56	56.40	-1	3,660	-0.03%
2019/07/11	35	56.96	27	56.96	56.80	8	3,642	0.22%
2019/07/10	2	54.40	4	54.93	55.30	-2	3,519	-0.06%
2019/07/09	1	53.10	5	53.70	54.00	-4	3,451	-0.12%
2019/07/08	4	52.45	0	0.00	52.20	4	3,411	0.12%
2019/07/05	4	54.53	4	54.03	54.50	0	3,418	0.00%
2019/07/04	4	52.95	21	53.83	53.70	-17	3,400	-0.50%
2019/07/03	15	52.53	16	52.11	51.10	-1	3,368	-0.03%
2019/07/02	8	51.74	10	51.58	52.00	-2	3,268	-0.06%
2019/07/01	20	49.75	7	50.18	50.70	13	3,203	0.41%
2019/06/27	0	0.00	1	48.55	48.60	-1	3,217	-0.03%
2019/06/26	1	48.40	0	0.00	48.45	1	3,205	0.03%
2019/06/25	10	50.09	14	50.26	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	3	48.80	49.75	-3	3,017	-0.10%
2019/06/21	5	47.91	0	0.00	47.35	5	2,962	0.17%
2019/06/20	2	48.30	0	0.00	48.40	2	2,927	0.07%
2019/06/19	0	0.00	2	47.28	47.75	-2	2,928	-0.07%
2019/06/18	2	46.48	1	47.45	46.50	1	2,944	0.03%
2019/06/17	1	46.50	1	47.30	46.80	0	2,986	0.00%
2019/06/14	7	47.08	1	47.60	46.85	6	3,038	0.20%
2019/06/13	4	47.00	0	0.00	47.05	4	3,039	0.13%
2019/06/12	5	48.29	10	47.95	48.00	-5	3,022	-0.17%
2019/06/11	0	0.00	16	47.48	48.55	-16	3,006	-0.53%
2019/06/10	1	45.60	4	45.25	44.70	-3	2,927	-0.10%
2019/06/03	0	0.00	1	44.35	44.45	-1	2,948	-0.03%
2019/05/31	4	44.11	1	44.35	43.90	3	2,969	0.10%
2019/05/29	2	43.55	2	42.45	43.50	0	3,005	0.00%
2019/05/28	6	42.28	4	41.95	42.80	2	3,041	0.07%
2019/05/27	5	40.96	3	41.10	41.25	2	3,089	0.06%
2019/05/24	10	41.88	9	42.34	41.75	1	3,106	0.03%
2019/05/23	7	42.74	11	43.04	42.35	-4	3,106	-0.13%
2019/05/22	11	43.95	13	43.96	44.15	-2	3,132	-0.06%
2019/05/21	16	43.13	7	43.15	43.15	9	3,483	0.26%
2019/05/20	13	44.53	11	44.60	43.90	2	3,605	0.06%
2019/05/17	24	44.43	19	45.23	44.35	5	3,633	0.14%
2019/05/16	6	46.49	5	46.72	45.45	1	3,627	0.03%
2019/05/15	7	46.33	10	46.41	46.65	-3	3,650	-0.08%
2019/05/14	23	45.12	23	45.00	45.50	0	3,673	0.00%
2019/05/13	19	46.23	16	46.50	45.85	3	3,687	0.08%
2019/05/10	28	47.08	20	47.13	46.90	8	3,692	0.22%
2019/05/09	11	47.75	15	48.04	46.65	-4	3,687	-0.11%
2019/05/08	26	48.92	16	48.94	48.60	10	3,657	0.27%
2019/05/07	20	50.14	6	50.35	49.60	14	3,653	0.38%
2019/05/06	16	49.84	9	49.85	49.95	7	3,669	0.19%
2019/05/03	7	50.46	12	50.65	51.40	-5	3,649	-0.14%
2019/05/02	27	51.15	23	51.06	50.70	4	3,654	0.11%
2019/04/30	18	49.69	18	50.04	50.90	0	3,629	0.00%
2019/04/29	27	50.34	22	50.44	49.55	5	3,696	0.14%
2019/04/26	37	49.96	22	50.01	50.50	15	3,621	0.41%
2019/04/25	20	50.27	24	50.31	50.60	-4	3,583	-0.11%
2019/04/24	19	48.89	9	48.99	48.60	10	3,463	0.29%
2019/04/23	12	48.08	8	48.18	47.85	4	3,476	0.12%
2019/04/22	34	49.52	27	49.35	49.05	7	3,485	0.20%
2019/04/19	6	49.08	5	49.30	49.80	1	3,458	0.03%
2019/04/18	3	47.77	2	48.40	47.75	1	3,312	0.03%
2019/04/16	1	47.00	3	47.30	47.05	-2	3,235	-0.06%
2019/04/15	1	46.60	2	46.48	47.15	-1	3,240	-0.03%
2019/04/12	0	0.00	7	45.85	45.80	-7	3,260	-0.21%
2019/04/11	5	47.58	5	47.67	46.65	0	3,285	0.00%
2019/04/10	2	47.70	2	47.50	47.40	0	3,284	0.00%
2019/04/09	2	47.00	0	0.00	46.70	2	3,271	0.06%
2019/04/02	1	45.20	8	45.83	45.80	-7	3,448	-0.20%
2019/04/01	1	44.80	4	45.04	44.45	-3	3,397	-0.09%
2019/03/28	1	44.40	1	44.50	44.20	0	3,423	0.00%
2019/03/27	1	43.95	3	44.20	44.00	-2	3,437	-0.06%
2019/03/26	9	44.23	0	0.00	44.10	9	3,439	0.26%
2019/03/25	6	44.40	0	0.00	44.10	6	3,434	0.17%
2019/03/22	3	46.48	4	46.20	45.80	-1	3,436	-0.03%
2019/03/21	2	45.50	0	0.00	45.80	2	3,419	0.06%
2019/03/20	6	46.50	5	46.66	46.25	1	3,405	0.03%
2019/03/19	5	45.99	23	45.96	46.40	-18	3,401	-0.53%
2019/03/18	2	44.95	3	44.98	44.85	-1	3,357	-0.03%
2019/03/15	2	44.20	0	0.00	44.85	2	3,355	0.06%
2019/03/14	1	44.00	3	44.90	44.00	-2	3,365	-0.06%
2019/03/13	1	44.50	2	44.45	44.65	-1	3,399	-0.03%
2019/03/12	1	44.30	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	44.13	2	44.45	43.75	0	3,458	0.00%
2019/03/08	0	0.00	6	43.70	43.80	-6	3,525	-0.17%
2019/03/07	6	44.08	2	43.93	43.90	4	3,573	0.11%
2019/03/06	28	44.59	9	44.72	44.20	19	3,639	0.52%
2019/03/05	4	45.18	3	45.00	44.85	1	3,708	0.03%
2019/02/27	4	46.01	5	47.40	45.95	-1	3,874	-0.03%
2019/02/26	18	49.25	60	48.34	48.00	-42	3,834	-1.10%
2019/02/22	1	48.40	2	49.20	48.00	-1	3,955	-0.03%
2019/02/21	2	47.60	4	48.44	48.65	-2	4,044	-0.05%
2019/02/20	70	50.48	20	50.50	48.30	50	4,041	1.24%
2019/02/19	3	47.30	5	48.41	48.85	-2	3,713	-0.05%
2019/02/18	2	44.25	4	44.26	44.45	-2	3,564	-0.06%
2019/02/15	3	43.35	14	43.70	43.30	-11	3,522	-0.31%
2019/02/14	12	44.12	3	44.00	43.70	9	3,512	0.26%
2019/02/13	5	43.03	0	0.00	43.00	5	3,482	0.14%
2019/02/12	4	43.48	3	43.98	43.35	1	3,456	0.03%
2019/02/11	2	43.10	0	0.00	43.70	2	3,445	0.06%
2019/01/30	3	43.13	1	43.05	43.00	2	3,451	0.06%
2019/01/29	4	43.59	0	0.00	43.35	4	3,481	0.11%
2019/01/28	3	44.43	4	44.63	44.40	-1	3,505	-0.03%
2019/01/25	4	44.08	0	0.00	44.10	4	3,574	0.11%
2019/01/24	0	0.00	1	43.95	43.65	-1	3,590	-0.03%
2019/01/23	0	0.00	1	44.00	43.15	-1	3,634	-0.03%
2019/01/22	2	43.50	2	43.40	43.35	0	3,669	0.00%
2019/01/21	0	0.00	6	44.27	44.50	-6	3,757	-0.16%
2019/01/18	0	0.00	1	42.40	42.20	-1	3,761	-0.03%
2019/01/16	1	43.00	1	43.60	43.00	0	3,925	0.00%
2019/01/15	8	43.24	1	43.65	43.20	7	3,927	0.18%
2019/01/14	0	0.00	3	42.73	43.30	-3	3,847	-0.08%
2019/01/11	1	42.15	1	43.00	41.75	0	3,839	0.00%
2019/01/10	1	41.70	0	0.00	41.60	1	3,810	0.03%
2019/01/08	0	0.00	2	41.03	41.10	-2	3,839	-0.05%
2019/01/07	2	40.20	0	0.00	40.10	2	3,844	0.05%
2019/01/04	0	0.00	15	39.21	39.10	-15	3,894	-0.39%
2019/01/02	3	43.07	1	44.00	42.60	2	3,940	0.05%
2018/12/28	5	42.50	20	41.74	42.30	-15	3,955	-0.38%
2018/12/26	16	43.97	17	43.90	41.00	-1	4,045	-0.02%
2018/12/25	19	42.39	4	42.05	42.25	15	3,913	0.38%
2018/12/24	0	0.00	3	40.62	41.20	-3	3,875	-0.08%
2018/12/22	0	0.00	1	38.35	38.80	-1	3,862	-0.03%
2018/12/21	13	39.50	2	39.40	39.10	11	3,897	0.28%
2018/12/20	1	39.95	0	0.00	40.30	1	3,893	0.03%
2018/12/19	2	39.60	7	40.04	40.15	-5	3,897	-0.13%
2018/12/18	5	40.42	0	0.00	40.30	5	3,914	0.13%
2018/12/17	2	41.28	3	41.43	41.45	-1	4,058	-0.02%
2018/12/14	7	40.60	0	0.00	40.45	7	4,155	0.17%
2018/12/13	7	41.31	3	41.10	40.60	4	4,160	0.10%
2018/12/10	0	0.00	2	38.75	38.75	-2	4,183	-0.05%
2018/12/06	1	39.00	41	39.92	39.50	-40	4,326	-0.92%
2018/12/05	2	40.88	0	0.00	40.85	2	4,361	0.05%
2018/12/04	6	41.95	0	0.00	41.80	6	4,542	0.13%
2018/12/03	2	42.25	8	42.09	42.00	-6	4,711	-0.13%
2018/11/30	6	40.77	0	0.00	40.90	6	4,696	0.13%
2018/11/29	2	41.38	6	41.25	41.00	-4	4,804	-0.08%
2018/11/28	3	39.10	4	39.63	40.15	-1	5,009	-0.02%
2018/11/27	4	38.14	13	38.59	39.10	-9	5,358	-0.17%
2018/11/26	17	37.30	3	37.60	37.00	14	5,392	0.26%
2018/11/23	6	36.13	7	36.04	36.00	-1	5,385	-0.02%
2018/11/22	23	37.14	13	37.08	36.10	10	5,414	0.18%
2018/11/21	10	35.53	0	0.00	36.95	10	5,308	0.19%
2018/11/20	9	36.47	4	36.15	36.25	5	5,245	0.10%
2018/11/19	0	0.00	2	37.25	37.25	-2	5,169	-0.04%
2018/11/15	4	32.78	7	32.79	33.25	-3	5,152	-0.06%
2018/11/14	5	32.35	0	0.00	32.35	5	5,172	0.10%
2018/11/13	0	0.00	2	32.00	32.90	-2	5,203	-0.04%
2018/11/12	0	0.00	2	32.70	32.60	-2	5,232	-0.04%
2018/11/09	2	33.00	6	32.98	33.40	-4	5,285	-0.08%
2018/11/08	0	0.00	2	33.95	33.20	-2	5,324	-0.04%
2018/11/07	2	32.00	4	32.99	33.40	-2	5,364	-0.04%
2018/11/06	4	32.94	2	33.93	32.00	2	5,405	0.04%
2018/11/02	10	33.74	10	34.20	33.75	0	5,406	0.00%
2018/11/01	2	33.25	7	32.55	32.80	-5	5,375	-0.09%
2018/10/31	1	31.70	11	31.28	32.00	-10	5,331	-0.19%
2018/10/30	18	29.60	11	29.46	30.40	7	5,274	0.13%
2018/10/29	1	30.30	1	30.45	29.60	0	5,226	0.00%
2018/10/26	10	30.17	2	30.15	29.80	8	5,098	0.16%
2018/10/25	6	32.63	1	32.45	32.40	5	5,023	0.10%
2018/10/24	6	36.92	0	0.00	36.00	6	5,014	0.12%
2018/10/23	2	38.98	0	0.00	39.00	2	4,968	0.04%
2018/10/22	1	40.60	0	0.00	41.10	1	4,950	0.02%
2018/10/18	0	0.00	4	42.19	42.30	-4	4,942	-0.08%
2018/10/17	2	42.15	2	41.90	41.65	0	4,936	0.00%
2018/10/16	2	41.23	2	41.53	41.40	0	4,941	0.00%
2018/10/11	3	38.83	2	38.90	38.70	1	4,972	0.02%
2018/10/09	1	44.15	1	43.90	43.00	0	4,970	0.00%
2018/10/08	91	45.72	95	45.72	45.70	-4	4,961	-0.08%
2018/10/05	2	48.25	7	48.02	45.00	-5	5,005	-0.10%
2018/10/04	5	49.23	0	0.00	48.65	5	4,925	0.10%
2018/10/03	7	52.90	2	51.90	50.50	5	4,879	0.10%
2018/10/02	9	54.11	0	0.00	53.20	9	4,850	0.19%
2018/10/01	5	54.88	0	0.00	55.00	5	4,825	0.10%
2018/09/28	4	55.00	2	54.75	54.50	2	4,841	0.04%
2018/09/27	1	55.10	4	55.58	55.20	-3	4,844	-0.06%
2018/09/26	1	56.90	3	57.07	56.90	-2	4,878	-0.04%
2018/09/21	9	57.88	2.6	58.57	58.50	6.4	4,855	0.13%
2018/09/20	12	62.73	2	63.65	60.20	10	4,731	0.21%
2018/09/19	0	0.00	3	67.50	66.80	-3	4,615	-0.06%
2018/09/18	0	0.00	2	67.50	67.50	-2	4,608	-0.04%
2018/09/17	1	67.50	1	65.50	67.90	0	4,587	0.00%
2018/09/14	20	66.20	21	65.62	65.60	-1	4,546	-0.02%
2018/09/13	0	0.00	1	64.60	64.30	-1	4,525	-0.02%
2018/09/12	1	69.00	2	67.15	64.70	-1	4,494	-0.02%
2018/09/11	8	68.15	0	0.00	68.40	8	4,384	0.18%
2018/09/10	12	68.02	5	67.30	70.50	7	4,312	0.16%
2018/09/07	4	69.53	5	69.40	69.90	-1	4,199	-0.02%
2018/09/06	8	67.60	2	67.85	67.80	6	3,989	0.15%
2018/09/05	6	69.35	13	68.84	68.50	-7	3,943	-0.18%
2018/09/04	29	69.97	25	68.14	67.50	4	3,797	0.11%
2018/09/03	13	73.44	13.6	71.71	69.50	-0.6	3,528	-0.02%
2018/08/31	10	70.02	9.2	70.62	71.60	0.8	3,104	0.03%
2018/08/30	1	63.60	3	64.27	65.10	-2	2,952	-0.07%
2018/08/29	1	63.70	9	63.21	64.40	-8	2,955	-0.27%
2018/08/28	10	62.69	0	0.00	62.00	10	2,993	0.33%
2018/08/24	1	64.00	1	64.00	64.00	0	3,033	0.00%
2018/08/23	1	64.50	4	63.63	64.20	-3	3,006	-0.10%
2018/08/22	0	0.00	9	63.97	63.00	-9	2,979	-0.30%
2018/08/21	3	63.00	6	62.92	63.00	-3	2,969	-0.10%
2018/08/20	0	0.00	2	61.60	63.00	-2	2,982	-0.07%
2018/08/17	2	61.55	6	62.23	62.00	-4	3,034	-0.13%
2018/08/16	2	62.40	10	62.26	62.50	-8	3,013	-0.27%
2018/08/15	0	0.00	3	60.90	61.00	-3	2,975	-0.10%
2018/08/14	1	59.80	1	61.10	61.00	0	2,934	0.00%
2018/08/13	2	58.05	0	0.00	60.10	2	2,889	0.07%
2018/08/10	0	0.00	6	59.90	60.10	-6	2,842	-0.21%
2018/08/09	3	58.97	3	59.87	59.10	0	2,820	0.00%
2018/08/03	2	59.60	1	59.20	58.90	1	2,777	0.04%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	60.80	0	0.00	60.70	1	2,802	0.04%
2018/07/31	15	60.33	7	60.19	60.00	8	2,849	0.28%
2018/07/30	4	63.55	4	61.13	61.80	0	2,872	0.00%
2018/07/27	1	65.50	5	65.40	65.00	-4	2,852	-0.14%
2018/07/26	5	64.84	0	0.00	64.20	5	2,901	0.17%
2018/07/25	7	65.97	7	66.86	65.00	0	3,045	0.00%
2018/07/24	6	66.53	1	66.10	66.10	5	3,197	0.16%
2018/07/23	4	66.83	4	66.38	66.70	0	3,327	0.00%
2018/07/20	2	67.30	9	67.17	67.30	-7	3,361	-0.21%
2018/07/19	2	65.50	0	0.00	65.00	2	3,421	0.06%
2018/07/18	17	66.82	20	66.16	66.40	-3	3,464	-0.09%
2018/07/17	9	67.07	13	67.26	66.50	-4	3,454	-0.12%
2018/07/16	5	66.08	4	66.35	66.90	1	3,442	0.03%
2018/07/13	10	65.02	4	66.35	67.10	6	3,460	0.17%
2018/07/11	0	0.00	5	63.56	63.40	-5	3,414	-0.15%
2018/07/10	0	0.00	6	63.05	63.40	-6	3,429	-0.17%
2018/07/09	1	60.80	0	0.00	61.00	1	3,434	0.03%
2018/07/06	2	62.00	0	0.00	61.60	2	3,455	0.06%
2018/07/04	0	0.00	8	62.70	62.90	-8	3,656	-0.22%
2018/07/03	1	60.10	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	4	61.10	61.10	-4	3,618	-0.11%
2018/06/29	5	60.00	0	0.00	59.80	5	3,624	0.14%
2018/06/28	0	0.00	1	61.30	61.30	-1	3,597	-0.03%
2018/06/27	1	61.00	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	60.70	62.20	-1	3,638	-0.03%
2018/06/21	1	61.60	2	61.60	62.40	-1	3,779	-0.03%
2018/06/20	1	60.40	0	0.00	60.40	1	3,866	0.03%
2018/06/19	1	61.20	0	0.00	61.10	1	3,938	0.03%
2018/06/15	2	62.40	0	0.00	62.70	2	4,054	0.05%
2018/06/14	2	62.10	0	0.00	61.80	2	4,076	0.05%
2018/06/13	5	62.30	1	63.50	62.00	4	4,232	0.09%
2018/06/12	4	61.98	0	0.00	61.60	4	4,273	0.09%
2018/06/11	6	62.90	1	63.50	62.50	5	4,307	0.12%
2018/06/07	1	64.50	0	0.00	64.20	1	4,605	0.02%
2018/06/06	6	64.52	1	64.90	64.00	5	4,744	0.11%
2018/06/05	4	65.85	3	66.07	64.60	1	4,821	0.02%
2018/06/04	2	63.70	0	0.00	63.30	2	4,947	0.04%
2018/06/01	1	65.00	1	65.50	64.30	0	5,148	0.00%
2018/05/31	0	0.00	1	63.20	63.40	-1	5,726	-0.02%
2018/05/30	2	62.80	0	0.00	62.30	2	6,196	0.03%
2018/05/29	2	64.00	2	65.00	63.80	0	6,348	0.00%
2018/05/28	4	64.13	2	64.20	64.00	2	6,402	0.03%
2018/05/25	1	64.20	5	65.40	66.10	-4	6,506	-0.06%
2018/05/24	0	0.00	5	62.00	63.00	-5	6,547	-0.08%
2018/05/23	2	61.20	1	61.40	61.20	1	6,644	0.02%
2018/05/22	1	62.50	0	0.00	62.80	1	6,739	0.01%
2018/05/21	2	63.40	1	64.00	63.00	1	6,948	0.01%
2018/05/18	4	64.18	1	64.50	62.50	3	7,111	0.04%
2018/05/17	1	65.10	1	65.60	64.50	0	7,297	0.00%
2018/05/16	2	65.95	6.3	66.33	66.00	-4.3	7,551	-0.06%
2018/05/15	2	66.10	0	0.00	65.90	2	7,680	0.03%
2018/05/14	0	0.00	6	66.73	66.50	-6	7,920	-0.08%
2018/05/11	2	67.10	6	69.00	65.50	-4	8,085	-0.05%
2018/05/10	9	66.47	3	67.00	67.50	6	8,198	0.07%
2018/05/09	9	66.43	10	66.15	66.30	-1	8,402	-0.01%
2018/05/08	10	66.48	11	66.82	67.40	-1	8,699	-0.01%
2018/05/07	17	67.62	10	68.84	68.10	7	8,877	0.08%
2018/05/04	15	67.72	11	67.93	66.50	4	9,589	0.04%
2018/05/03	9.1	66.35	7	66.46	68.40	2.1	10,151	0.02%
2018/05/02	6	67.15	3	67.90	66.60	3	10,875	0.03%
2018/04/30	4	64.25	7	66.59	67.00	-3	11,082	-0.03%
2018/04/27	8	57.99	11	59.15	62.00	-3	10,952	-0.03%
2018/04/26	4	60.08	2	59.55	59.70	2	10,891	0.02%
2018/04/25	2	61.50	9	59.77	60.00	-7	10,922	-0.06%
2018/04/24	5	66.20	2	65.10	65.10	3	10,906	0.03%
2018/04/23	0	0.00	1	66.40	67.00	-1	10,954	-0.01%
2018/04/20	1	67.30	1	67.30	67.10	0	11,109	0.00%
2018/04/19	0	0.00	2	67.50	68.80	-2	11,216	-0.02%
2018/04/17	1	66.80	0	0.00	66.40	1	11,212	0.01%
2018/04/16	1	66.70	4	66.50	66.80	-3	11,251	-0.03%
2018/04/13	2	65.05	2	65.50	65.00	0	11,315	0.00%
2018/04/12	1	66.00	5	66.08	66.00	-4	11,398	-0.04%
2018/04/11	8	66.11	1	65.90	65.70	7	11,398	0.06%
2018/04/10	3	72.23	2	72.30	70.00	1	11,276	0.01%
2018/04/03	0	0.00	1	70.00	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	11	70.16	70.00	-11	11,248	-0.10%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/30	0	0.00	1	70.00	69.70	-1	11,285	-0.01%
2018/03/29	1	69.40	0	0.00	69.40	1	11,386	0.01%
2018/03/27	1	71.70	4	71.20	70.90	-3	11,389	-0.03%
2018/03/26	4	69.78	0	0.00	69.50	4	11,401	0.04%
2018/03/23	2	70.10	11	69.18	71.00	-9	11,432	-0.08%
2018/03/22	6	72.85	2	73.25	72.00	4	11,569	0.03%
2018/03/21	21	74.83	11	75.23	73.50	10	11,517	0.09%
2018/03/20	2	74.00	2	74.75	74.00	0	11,444	0.00%
2018/03/19	5	73.92	17	73.67	73.80	-12	11,444	-0.10%
2018/03/16	5	71.58	4	72.13	71.70	1	11,405	0.01%
2018/03/15	31	72.99	32	73.04	73.00	-1	11,464	-0.01%
2018/03/14	10	73.00	1	71.20	72.60	9	11,486	0.08%
2018/03/13	42	72.91	45	73.04	73.20	-3	11,526	-0.03%
2018/03/12	38	70.07	118	71.26	69.10	-80	11,502	-0.70%	大賣/
2018/03/09	12	72.42	13	72.56	71.00	-1	11,640	-0.01%
2018/03/08	15	75.57	19	75.65	74.60	-4	11,780	-0.03%
2018/03/07	17	76.17	19	75.83	73.80	-2	11,676	-0.02%
2018/03/06	147	78.85	49	77.97	77.50	98	11,716	0.84%	大買/
2018/03/05	44	72.93	50	73.90	75.40	-6	11,460	-0.05%
2018/03/02	5	68.32	15	68.40	68.60	-10	11,349	-0.09%
2018/03/01	3	66.83	0	0.00	66.70	3	11,392	0.03%
2018/02/27	13	67.44	12	68.22	67.90	1	11,572	0.01%
2018/02/26	16	66.76	4	67.65	66.20	12	11,445	0.10%
2018/02/23	11	69.95	7	70.71	68.60	4	11,346	0.04%
2018/02/22	13	69.27	2	69.15	68.80	11	11,322	0.10%
2018/02/21	6	70.93	9	70.76	71.10	-3	11,333	-0.03%
2018/02/12	21	68.50	14	68.13	66.20	7	11,211	0.06%
2018/02/09	7	67.93	5	69.44	68.20	2	11,239	0.02%
2018/02/08	10.1	69.58	14	69.64	69.10	-3.9	11,150	-0.03%
2018/02/07	6	72.18	9.2	74.16	74.90	-3.2	10,986	-0.03%
2018/02/06	18	67.81	8	69.19	68.10	10	10,953	0.09%
2018/02/05	9	74.73	12	73.75	74.00	-3	10,852	-0.03%
2018/02/02	14	78.56	9	78.82	78.10	5	10,763	0.05%
2018/02/01	6	81.28	10	80.06	77.90	-4	10,709	-0.04%
2018/01/31	22	79.32	22.2	79.74	81.80	-0.2	10,660	0.00%
2018/01/30	19	80.64	33	80.57	79.80	-14	10,623	-0.13%
2018/01/29	51	79.28	60.3	80.17	82.80	-9.3	10,536	-0.09%
2018/01/26	35	73.79	47.9	74.51	75.90	-12.9	9,824	-0.13%
2018/01/25	42	70.02	32	70.50	69.00	10	9,269	0.11%
2018/01/24	10	64.89	42.6	65.97	68.30	-32.6	8,504	-0.38%
2018/01/23	1	63.50	0	0.00	62.10	1	8,168	0.01%
2018/01/22	10	62.47	7	62.54	63.50	3	8,143	0.04%
2018/01/19	2	62.90	0	0.00	61.70	2	8,102	0.02%
2018/01/18	4	64.33	6	63.67	63.50	-2	8,028	-0.02%
2018/01/17	5	63.88	3	62.80	62.70	2	7,988	0.03%
2018/01/16	5	62.02	8	62.20	63.50	-3	7,915	-0.04%
2018/01/15	5	59.02	5	60.28	60.80	0	7,863	0.00%
2018/01/12	3.4	56.37	1	56.00	57.20	2.4	7,865	0.03%
2018/01/11	8	54.86	1	55.30	54.70	7	7,853	0.09%
2018/01/10	1	56.00	1.5	57.07	56.00	-0.5	7,798	-0.01%
2018/01/09	32	60.29	20	58.20	58.30	12	7,737	0.16%
2018/01/08	1	60.00	2	61.10	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	2	59.10	58.50	-2	7,547	-0.03%
2018/01/03	0.5	60.00	0	0.00	60.30	0.5	7,503	0.01%
2018/01/02	1	56.00	0	0.00	57.30	1	7,443	0.01%