智原 (3035)-永豐金-台南券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/20	8.1	280.32	11	279.09	280.50	-2.9	8,079	-0.04%
2024/05/17	1.2	277.33	0.7	279.00	277.00	0.5	8,352	0.01%
2024/05/16	1	278.00	2	278.75	278.50	-1	8,603	-0.01%
2024/05/15	3.3	278.26	2.3	272.91	272.50	1	8,787	0.01%
2024/05/14	6	278.15	6.2	276.03	279.00	-0.2	9,059	0.00%
2024/05/13	2.2	272.99	3.4	273.21	272.00	-1.2	9,141	-0.01%
2024/05/10	2.2	273.39	2	273.50	273.00	0.2	9,396	0.00%
2024/05/09	10.1	276.54	10	279.00	276.50	0.1	9,548	0.00%
2024/05/08	4.2	282.00	2	281.75	282.00	2.2	9,612	0.02%
2024/05/07	5.1	281.08	7.6	279.28	281.00	-2.5	9,742	-0.03%
2024/05/06	2.2	287.17	2.2	289.23	285.00	0.1	9,809	0.00%
2024/05/03	2.1	292.62	1	289.50	289.00	1.1	9,974	0.01%
2024/05/02	8.2	290.59	8	291.00	288.50	0.2	10,181	0.00%
2024/04/30	3.1	295.84	3	295.17	294.00	0.1	10,399	0.00%
2024/04/29	11.7	299.88	26	300.98	297.50	-14.3	10,499	-0.14%
2024/04/26	38.3	294.28	28	292.79	295.50	10.3	10,648	0.10%
2024/04/25	43.3	283.43	49	285.77	279.00	-5.7	10,729	-0.05%
2024/04/24	10.1	297.12	11	296.77	294.50	-0.9	10,820	-0.01%
2024/04/23	5.4	292.01	2	290.50	295.00	3.4	11,021	0.03%
2024/04/22	5	302.40	5	298.60	290.00	0	11,541	0.00%
2024/04/19	19.2	309.97	13.4	306.04	306.00	5.8	11,660	0.05%
2024/04/18	7	320.45	9.4	320.30	322.00	-2.4	12,058	-0.02%
2024/04/17	9.2	316.46	5	316.30	314.00	4.2	12,758	0.03%
2024/04/16	27.1	311.26	28.2	306.51	313.00	-1.1	12,920	-0.01%
2024/04/15	1.4	315.99	1.3	316.98	312.50	0.1	13,093	0.00%
2024/04/12	19.1	319.47	17	316.68	323.00	2.1	13,337	0.02%
2024/04/11	19	320.10	16.1	325.89	318.50	2.9	13,637	0.02%
2024/04/10	20.1	331.24	18	329.75	329.00	2.1	13,758	0.02%
2024/04/09	11.8	332.79	9.2	329.76	329.00	2.6	14,098	0.02%
2024/04/08	30.4	341.83	18	340.08	338.00	12.4	14,140	0.09%
2024/04/03	6.7	340.73	5	343.50	345.00	1.7	14,171	0.01%
2024/04/02	19.4	348.54	11	348.00	347.50	8.4	14,312	0.06%
2024/04/01	18.4	349.73	17	349.85	349.00	1.4	14,392	0.01%
2024/03/29	3.8	344.69	6	343.25	344.00	-2.3	14,472	-0.02%
2024/03/28	3.1	337.31	0	340.36	334.50	3.1	14,504	0.02%
2024/03/27	0.4	340.59	0	0.00	338.00	0.4	14,643	0.00%
2024/03/26	21.2	345.39	17	342.76	339.50	4.2	14,942	0.03%
2024/03/25	14	356.21	15	356.87	349.00	-1	15,108	-0.01%
2024/03/22	17.3	349.35	7	351.29	351.50	10.3	15,234	0.07%
2024/03/21	12.1	348.83	7.1	349.23	345.50	5.1	15,435	0.03%
2024/03/20	18.6	352.03	16	349.69	347.50	2.6	15,647	0.02%
2024/03/19	16.5	350.08	16.2	351.74	350.00	0.3	15,930	0.00%
2024/03/18	7.1	354.09	5	357.60	359.00	2.1	16,292	0.01%
2024/03/15	17	359.85	20.1	357.11	354.50	-3.1	16,844	-0.02%
2024/03/14	10.1	358.22	10	359.70	362.00	0.1	16,946	0.00%
2024/03/13	9.9	355.60	6.2	350.56	345.00	3.7	17,056	0.02%
2024/03/12	9.4	364.75	4.1	362.20	361.50	5.3	17,194	0.03%
2024/03/11	8.3	366.47	5	365.30	363.00	3.3	17,407	0.02%
2024/03/08	7.7	370.80	4.2	376.53	362.50	3.5	17,626	0.02%
2024/03/07	15.3	386.29	32	382.61	375.00	-16.7	17,877	-0.09%
2024/03/06	22.9	387.55	3.9	388.23	392.00	19	18,100	0.11%
2024/03/05	29.7	406.85	25.3	405.21	401.00	4.4	18,356	0.02%
2024/03/04	28.4	407.23	29.4	407.48	403.00	-1	18,934	-0.01%
2024/03/01	17.9	399.36	18.4	398.90	398.50	-0.5	19,232	0.00%
2024/02/29	20	387.83	10.2	388.01	387.00	9.9	19,198	0.05%
2024/02/27	22.7	382.24	15.3	381.87	382.00	7.4	19,253	0.04%
2024/02/26	16.2	381.25	9	380.61	380.00	7.2	19,419	0.04%
2024/02/23	7.2	386.92	7.1	389.90	386.00	0.1	19,620	0.00%
2024/02/22	8.3	388.12	7.4	386.69	382.00	0.9	19,604	0.00%
2024/02/21	49.4	385.80	19.1	384.42	380.00	30.4	19,883	0.15%
2024/02/20	30.1	411.17	19	412.55	400.00	11	19,888	0.06%
2024/02/19	25.8	426.58	11	430.49	415.00	14.8	19,708	0.08%
2024/02/16	35.2	450.38	27.2	446.03	441.50	8	19,710	0.04%
2024/02/15	26	448.41	36.8	446.74	455.00	-10.8	19,626	-0.05%
2024/02/05	22	420.48	19.1	422.30	418.00	2.9	19,452	0.02%
2024/02/02	28.2	428.30	33	428.24	421.00	-4.8	19,498	-0.02%
2024/02/01	13.1	417.68	18	414.16	411.00	-4.9	19,353	-0.03%
2024/01/31	19.3	422.63	11	422.23	416.50	8.3	19,344	0.04%
2024/01/30	13.3	427.16	16	425.66	430.00	-2.7	19,350	-0.01%
2024/01/29	18.1	422.61	18	420.86	420.50	0.1	19,371	0.00%
2024/01/26	27.3	426.75	21	427.88	422.00	6.2	19,472	0.03%
2024/01/25	20.2	433.47	23.3	434.54	439.50	-3.1	19,553	-0.02%
2024/01/24	21	427.05	24.6	427.96	429.00	-3.6	19,605	-0.02%
2024/01/23	12.7	441.94	11.5	442.79	437.00	1.3	19,739	0.01%
2024/01/22	29	443.33	32.5	444.16	448.00	-3.5	19,787	-0.02%
2024/01/19	40.1	435.43	36.5	435.49	430.00	3.6	19,771	0.02%
2024/01/18	22	424.36	20.2	422.84	423.50	1.8	19,624	0.01%
2024/01/17	29.3	434.12	23.3	432.79	428.00	6	19,804	0.03%
2024/01/16	57.7	426.98	59	427.42	429.50	-1.2	19,718	-0.01%
2024/01/15	14.5	417.61	16.1	415.94	411.50	-1.6	19,409	-0.01%
2024/01/12	44	423.97	37	423.34	421.50	7	19,403	0.04%
2024/01/11	57.6	408.08	93	409.49	422.50	-35.4	19,203	-0.18%
2024/01/10	9.2	381.02	15.5	383.02	387.00	-6.3	18,815	-0.03%
2024/01/09	17.4	378.30	21	379.64	375.50	-3.6	19,198	-0.02%
2024/01/08	33.1	382.36	36.1	385.60	377.00	-3.1	19,208	-0.02%
2024/01/05	25.1	380.13	31.6	382.09	384.00	-6.5	19,186	-0.03%
2024/01/04	26.1	370.69	23.4	369.89	372.00	2.8	19,117	0.01%
2024/01/03	26.4	368.48	41.3	367.93	373.00	-14.9	19,381	-0.08%
2024/01/02	1.4	353.21	10.2	354.75	360.00	-8.8	19,188	-0.05%
2023/12/29	4.4	355.43	7	355.71	357.00	-2.7	19,396	-0.01%
2023/12/28	15	355.62	4.1	358.23	354.50	10.9	19,425	0.06%
2023/12/27	10	362.40	11.1	361.46	362.50	-1.1	19,385	-0.01%
2023/12/26	10.3	364.17	13.1	361.44	361.00	-2.8	19,483	-0.01%
2023/12/25	10.1	357.13	7	357.00	357.00	3.1	19,539	0.02%
2023/12/22	20.5	357.37	27	358.26	358.00	-6.5	19,741	-0.03%
2023/12/21	35.1	352.67	31	353.24	350.50	4.1	19,791	0.02%
2023/12/20	17.3	370.42	7	368.86	365.50	10.3	19,736	0.05%
2023/12/19	37.2	371.97	17.7	370.58	373.50	19.5	19,880	0.10%
2023/12/18	26.3	369.62	25	370.02	367.00	1.3	20,079	0.01%
2023/12/15	17	367.35	21	365.79	361.00	-4	20,106	-0.02%
2023/12/14	27	372.80	24.9	372.68	369.00	2.1	20,167	0.01%
2023/12/13	59.3	373.72	44.2	372.66	368.00	15.1	20,049	0.08%
2023/12/12	31.5	377.07	42.9	378.45	382.50	-11.4	20,136	-0.06%
2023/12/11	52.5	364.70	46	362.87	361.50	6.5	19,961	0.03%
2023/12/08	31.2	363.00	35.1	363.88	370.00	-3.9	20,159	-0.02%
2023/12/07	15.1	359.23	10.3	361.93	357.50	4.8	20,283	0.02%
2023/12/06	54.2	370.14	55	369.95	361.50	-0.8	20,444	0.00%
2023/12/05	17.6	367.53	18.1	368.62	363.50	-0.4	20,557	0.00%
2023/12/04	45.1	387.01	33.6	386.49	380.00	11.5	20,635	0.06%
2023/12/01	28.1	386.95	42.1	386.61	391.00	-14	20,733	-0.07%
2023/11/30	53.2	382.78	59.1	380.68	385.50	-6	20,695	-0.03%
2023/11/29	113.4	368.51	119.9	370.50	380.00	-6.5	20,458	-0.03%	大買/大賣/
2023/11/28	16	347.47	43.4	356.19	361.00	-27.4	20,092	-0.14%
2023/11/27	10	333.55	4	332.00	331.00	6	19,840	0.03%
2023/11/24	21	341.17	25	341.70	344.00	-4	20,119	-0.02%
2023/11/23	30.2	334.46	10.1	334.36	336.00	20.1	20,142	0.10%
2023/11/22	35	347.47	28.4	349.75	346.00	6.6	20,082	0.03%
2023/11/21	25	344.62	24.3	344.76	342.50	0.8	20,170	0.00%
2023/11/20	41.4	353.85	26.5	350.09	345.00	14.9	20,428	0.07%
2023/11/17	58.2	344.97	89.6	340.47	351.00	-31.4	20,281	-0.15%
2023/11/16	20.2	321.45	19.1	318.76	319.50	1.2	20,030	0.01%
2023/11/15	15	327.97	12	330.50	320.50	3	20,265	0.01%
2023/11/14	12.1	334.36	13	332.69	331.00	-1	20,648	0.00%
2023/11/13	9	331.56	23	333.89	334.00	-14	21,080	-0.07%
2023/11/10	12	329.62	11	332.09	323.50	1	21,400	0.00%
2023/11/09	33	332.08	27.2	331.23	333.50	5.8	21,561	0.03%
2023/11/08	50	332.45	74.4	329.65	335.50	-24.3	21,750	-0.11%
2023/11/07	22.1	326.48	25	327.86	328.50	-2.9	21,883	-0.01%
2023/11/06	17.1	329.74	52.1	331.90	332.00	-35	21,808	-0.16%
2023/11/03	24	324.15	40.1	324.93	322.00	-16	21,652	-0.07%
2023/11/02	47	317.71	51.2	317.32	324.00	-4.2	21,438	-0.02%
2023/11/01	27.5	302.52	13	304.50	302.50	14.5	21,213	0.07%
2023/10/31	51.5	320.12	34.1	322.71	302.00	17.4	21,011	0.08%
2023/10/30	13	319.04	20	319.93	326.00	-7	20,706	-0.03%
2023/10/27	26.2	316.48	20	316.88	308.50	6.2	20,545	0.03%
2023/10/26	71	320.08	52.3	319.73	318.00	18.8	20,428	0.09%
2023/10/25	45.6	330.71	20	330.97	325.00	25.6	20,272	0.13%
2023/10/24	46.1	337.17	25.1	336.25	339.50	21	20,005	0.11%
2023/10/23	34	334.66	30	336.52	338.50	4	19,784	0.02%
2023/10/20	33.1	335.60	28.1	335.08	334.50	5.1	19,531	0.03%
2023/10/19	36.2	342.73	37.4	343.56	343.00	-1.2	19,944	-0.01%
2023/10/18	42.1	348.99	42	349.74	351.00	0.1	20,269	0.00%
2023/10/17	46.3	358.04	61.6	360.10	352.50	-15.3	20,249	-0.08%
2023/10/16	28.3	344.36	36	345.02	350.00	-7.8	20,262	-0.04%
2023/10/13	49.2	339.74	59	337.58	343.00	-9.9	20,547	-0.05%
2023/10/12	33.9	339.40	46.7	340.56	345.00	-12.8	20,918	-0.06%
2023/10/11	74.8	338.02	69.4	338.21	331.00	5.4	21,100	0.03%
2023/10/06	35.2	320.70	28.7	318.78	323.00	6.4	21,221	0.03%
2023/10/05	23.5	314.28	37.2	312.26	321.00	-13.7	21,269	-0.06%
2023/10/04	21.2	302.26	24	299.79	303.00	-2.8	21,347	-0.01%
2023/10/03	9.6	310.73	7	309.29	304.00	2.6	21,588	0.01%
2023/10/02	14.3	312.50	18.2	314.52	312.50	-3.9	21,981	-0.02%
2023/09/28	20.5	310.66	13	306.96	306.00	7.5	22,153	0.03%
2023/09/27	30.4	302.55	31	302.56	306.00	-0.6	22,691	0.00%
2023/09/26	14.3	308.79	7	306.93	303.00	7.3	22,997	0.03%
2023/09/25	18.1	311.41	17	311.32	309.50	1.1	23,198	0.00%
2023/09/22	97.3	299.74	91.3	299.93	304.50	6	23,162	0.03%
2023/09/21	50.7	305.86	46	305.66	298.00	4.7	23,315	0.02%
2023/09/20	25.4	320.27	19	318.66	315.50	6.4	23,080	0.03%
2023/09/19	43.6	330.56	33	333.24	322.50	10.6	23,122	0.05%
2023/09/18	20.1	341.55	23	342.15	344.50	-2.9	23,117	-0.01%
2023/09/15	43.5	349.70	91	353.32	338.00	-47.5	23,086	-0.21%
2023/09/14	33.1	356.18	29.1	355.07	356.50	4.1	22,723	0.02%
2023/09/13	27.3	335.92	41.3	333.13	348.00	-14	22,482	-0.06%
2023/09/12	33.1	338.93	24	345.56	325.50	9.1	22,316	0.04%
2023/09/11	65.1	350.59	51	356.40	346.50	14.1	22,193	0.06%
2023/09/08	35	360.24	34.1	360.16	360.00	1	21,987	0.00%
2023/09/07	21.1	365.57	27.1	365.37	369.50	-6	21,976	-0.03%
2023/09/06	57.3	363.58	60	363.25	367.00	-2.7	21,685	-0.01%
2023/09/05	28.1	348.60	33.7	351.05	357.00	-5.6	21,301	-0.03%
2023/09/04	18.2	340.89	17.1	341.75	345.00	1.2	21,044	0.01%
2023/09/01	24.1	344.91	34	349.48	335.00	-9.9	20,849	-0.05%
2023/08/31	29.1	344.95	20.1	343.80	345.00	9	20,501	0.04%
2023/08/30	33.7	345.43	24	348.35	342.00	9.7	20,321	0.05%
2023/08/29	37	338.12	35.1	338.04	335.50	2	19,928	0.01%
2023/08/28	52	332.54	29	331.88	335.00	23	19,742	0.12%
2023/08/25	37	337.95	36.2	339.75	334.00	0.8	19,539	0.00%
2023/08/24	39.7	343.61	38	344.74	333.00	1.7	19,248	0.01%
2023/08/23	25.1	334.92	71	333.17	340.50	-45.9	19,019	-0.24%
2023/08/22	38.2	347.16	25	345.98	341.00	13.2	18,776	0.07%
2023/08/21	65	339.38	52.8	340.23	335.50	12.2	18,741	0.07%
2023/08/18	86.8	349.82	81.3	353.05	328.00	5.6	18,462	0.03%
2023/08/17	33.6	357.23	37.1	357.45	357.00	-3.5	17,899	-0.02%
2023/08/16	84.4	335.14	76.9	335.85	341.00	7.5	17,419	0.04%
2023/08/15	13	323.38	19.2	324.12	334.00	-6.2	17,012	-0.04%
2023/08/14	15.6	302.01	14.8	302.20	304.00	0.8	16,725	0.00%
2023/08/11	53.1	295.15	55.4	295.76	293.50	-2.3	16,465	-0.01%
2023/08/10	11.7	279.82	0.2	283.00	280.00	11.5	16,235	0.07%
2023/08/09	1	306.00	4	300.00	301.00	-3	16,253	-0.02%
2023/08/08	14.6	302.76	2	291.83	295.50	12.5	16,287	0.08%
2023/08/07	1.8	297.54	6	301.08	307.50	-4.3	16,315	-0.03%
2023/08/04	4.4	274.05	2	278.25	281.50	2.4	16,299	0.01%
2023/08/02	9.4	284.68	4	285.50	281.00	5.4	16,296	0.03%
2023/08/01	4	313.76	1	325.00	312.00	3	16,305	0.02%
2023/07/31	33.4	322.71	2.8	325.73	326.00	30.6	16,364	0.19%
2023/07/28	8.3	319.58	3.1	320.11	319.50	5.3	16,321	0.03%
2023/07/27	5	317.33	13	316.48	331.00	-8	16,358	-0.05%
2023/07/26	4.2	344.27	2	344.00	340.00	2.2	16,321	0.01%
2023/07/25	12.1	380.81	9.1	381.32	377.50	3.1	16,440	0.02%
2023/07/24	92.2	388.67	78.7	389.31	377.50	13.4	16,601	0.08%
2023/07/21	53.4	365.09	51.5	368.77	379.50	1.9	16,376	0.01%
2023/07/20	20.1	337.42	20.1	339.37	345.00	0	15,962	0.00%
2023/07/19	25	329.71	41.7	329.63	329.00	-16.6	15,782	-0.11%
2023/07/18	19	325.84	38.3	321.75	314.00	-19.3	15,305	-0.13%
2023/07/17	55.5	317.96	46.1	312.04	319.00	9.4	14,809	0.06%
2023/07/14	35.2	282.87	56.1	281.12	295.00	-20.9	14,264	-0.15%
2023/07/13	19	275.45	20.1	275.65	268.50	-1.1	13,808	-0.01%
2023/07/12	14	261.61	16.2	260.99	260.50	-2.2	13,253	-0.02%
2023/07/11	17	264.32	19	264.21	262.00	-2	13,097	-0.02%
2023/07/10	35	252.41	18	252.67	253.50	17	12,812	0.13%
2023/07/07	35.3	246.28	49.3	244.03	244.50	-14	12,591	-0.11%
2023/07/06	26.1	259.37	31	258.71	253.50	-5	12,163	-0.04%
2023/07/05	34.7	255.79	42.3	253.71	255.50	-7.6	11,910	-0.06%
2023/07/04	23.2	240.88	34.4	245.12	250.50	-11.2	11,417	-0.10%
2023/07/03	20	223.85	26.6	224.77	228.00	-6.6	11,054	-0.06%
2023/06/30	14	210.82	6	211.00	211.00	8	10,835	0.07%
2023/06/29	12	204.92	30.7	210.13	210.00	-18.7	10,851	-0.17%
2023/06/28	13	203.50	5	201.31	201.00	8	10,717	0.07%
2023/06/27	11.2	202.13	24	200.98	198.00	-12.8	11,051	-0.12%
2023/06/26	17.1	201.89	15.7	203.76	202.00	1.4	11,102	0.01%
2023/06/21	2	196.50	6.3	195.95	199.00	-4.3	11,496	-0.04%
2023/06/20	7.3	199.29	17.5	198.07	196.00	-10.2	11,548	-0.09%
2023/06/19	8	197.00	6	197.00	196.50	2	11,706	0.02%
2023/06/16	5.2	194.15	27.8	193.19	193.00	-22.6	11,603	-0.19%
2023/06/15	19.2	190.93	60.2	190.74	190.00	-41	11,553	-0.35%
2023/06/14	14.3	187.37	25	187.16	186.00	-10.7	11,600	-0.09%
2023/06/13	38.2	187.19	58.9	185.88	187.50	-20.7	11,641	-0.18%
2023/06/12	9	175.50	2.1	175.48	174.50	6.9	11,506	0.06%
2023/06/09	5	171.80	20.2	172.90	173.50	-15.2	11,537	-0.13%
2023/06/08	5.1	168.52	14	168.46	168.50	-8.9	11,624	-0.08%
2023/06/07	4	171.13	2	171.50	172.00	2	11,779	0.02%
2023/06/06	13.2	170.60	3	170.67	170.50	10.2	12,282	0.08%
2023/06/05	1	173.00	3	173.17	173.00	-2	12,355	-0.02%
2023/06/02	13	173.50	2	173.01	172.00	11	12,416	0.09%
2023/06/01	14	171.00	12	172.54	173.00	2	12,476	0.02%
2023/05/31	8.2	172.12	57	171.50	171.50	-48.8	12,750	-0.38%
2023/05/30	16.3	171.60	6	171.50	172.50	10.3	12,802	0.08%
2023/05/29	6.3	174.37	25.3	174.22	173.50	-18.9	12,820	-0.15%
2023/05/26	19.1	171.34	3	168.67	168.50	16.1	12,907	0.12%
2023/05/25	54.8	172.91	21.9	172.96	170.50	33	13,281	0.25%
2023/05/24	7.4	167.10	1.2	166.93	167.00	6.2	13,602	0.05%
2023/05/23	3	171.00	11.5	171.43	171.00	-8.5	13,714	-0.06%
2023/05/22	5	168.80	4	170.00	168.50	1	13,833	0.01%
2023/05/19	14.7	171.08	22	170.73	172.00	-7.4	13,863	-0.05%
2023/05/18	17	168.12	16.3	167.51	167.50	0.7	13,979	0.01%
2023/05/17	13	165.69	11.4	165.21	166.50	1.6	14,073	0.01%
2023/05/16	11.1	165.13	9.1	163.65	162.00	2	14,134	0.01%
2023/05/15	27.6	165.14	19	163.63	164.50	8.6	14,162	0.06%
2023/05/12	2.1	167.05	2.2	167.05	167.00	-0.1	14,331	0.00%
2023/05/11	7.2	167.95	3	167.50	164.50	4.2	14,585	0.03%
2023/05/10	29	169.97	29	168.95	169.50	0	15,086	0.00%
2023/05/09	29.1	168.57	30	167.78	168.00	-0.9	15,223	-0.01%
2023/05/08	39.2	171.73	42.1	169.72	168.50	-2.9	15,458	-0.02%
2023/05/05	37	169.84	4.1	169.02	170.00	32.9	16,178	0.20%
2023/05/04	5.1	167.10	7	167.89	169.00	-1.9	16,439	-0.01%
2023/05/03	40.1	166.15	40	166.08	166.00	0.1	16,616	0.00%
2023/05/02	37	165.07	34.1	168.78	170.00	3	16,586	0.02%
2023/04/28	40.4	164.96	36.3	164.37	164.00	4.1	16,619	0.02%
2023/04/27	58.4	161.02	46.3	159.99	160.00	12.1	16,470	0.07%
2023/04/26	33.8	159.44	37.4	159.36	158.50	-3.6	16,309	-0.02%
2023/04/25	32.5	171.42	23.8	173.16	171.00	8.7	15,999	0.05%
2023/04/24	56.9	178.43	42	178.52	177.00	14.9	15,830	0.09%
2023/04/21	33.6	189.31	38	186.86	184.50	-4.4	15,754	-0.03%
2023/04/20	22.2	189.37	22	187.55	191.00	0.2	15,770	0.00%
2023/04/19	37.4	190.66	27.1	190.83	188.50	10.3	15,884	0.06%
2023/04/18	39.3	193.98	39	192.58	191.50	0.3	15,912	0.00%
2023/04/17	11.1	192.87	23	194.33	194.50	-11.9	15,967	-0.07%
2023/04/14	36.1	193.32	19	194.11	194.50	17.1	16,057	0.11%
2023/04/13	26	192.73	18.4	192.26	192.00	7.6	16,143	0.05%
2023/04/12	34	195.94	42.2	195.04	196.50	-8.2	16,172	-0.05%
2023/04/11	55.2	198.10	20	197.63	197.50	35.2	16,198	0.22%
2023/04/10	32.1	200.67	29	199.76	199.50	3.1	16,385	0.02%
2023/04/07	41	201.54	38.1	201.25	200.00	2.9	16,361	0.02%
2023/04/06	29.1	195.66	26	197.10	201.00	3.1	16,255	0.02%
2023/03/31	30.8	194.34	38	194.83	196.50	-7.2	16,126	-0.04%
2023/03/30	39.1	191.40	28	191.68	193.00	11.1	16,015	0.07%
2023/03/29	69.1	192.81	42	193.45	189.00	27.1	15,899	0.17%
2023/03/28	42	198.23	62.1	198.14	195.50	-20.1	15,737	-0.13%
2023/03/27	35	213.61	23.1	213.37	209.00	11.9	15,297	0.08%
2023/03/24	60.3	210.46	49.2	214.34	215.50	11.2	15,057	0.07%
2023/03/23	42.1	200.29	95	198.98	198.50	-53	14,498	-0.37%
2023/03/22	26	196.62	49.3	199.18	200.50	-23.3	14,533	-0.16%
2023/03/21	20	193.10	23	192.41	192.00	-3	14,315	-0.02%
2023/03/20	35.7	196.36	26.1	195.27	191.00	9.6	14,384	0.07%
2023/03/17	49.2	193.29	47.1	192.86	194.50	2.1	14,410	0.01%
2023/03/16	55	187.75	35	187.74	188.00	20	14,186	0.14%
2023/03/15	45	192.12	28	190.75	190.50	17	14,175	0.12%
2023/03/14	27	185.50	33	186.74	187.50	-6	14,093	-0.04%
2023/03/13	34	184.38	33.1	184.27	186.50	1	14,174	0.01%
2023/03/10	56.1	190.32	55.1	189.71	187.00	1	14,176	0.01%
2023/03/09	62.1	197.59	51	197.43	194.00	11	14,405	0.08%
2023/03/08	6	187.00	13	189.19	191.00	-7	13,983	-0.05%
2023/03/07	38	188.16	29	187.79	187.50	9	13,967	0.06%
2023/03/06	50.1	191.01	35.1	190.29	189.50	15	13,998	0.11%
2023/03/03	53.2	190.80	64.4	190.82	188.50	-11.2	14,115	-0.08%
2023/03/02	12.2	186.30	11.2	186.83	186.00	0.9	14,220	0.01%
2023/03/01	5	185.50	2	185.25	186.00	3	14,266	0.02%
2023/02/24	38.1	189.43	47.1	189.05	185.50	-9	14,319	-0.06%
2023/02/23	55.3	187.25	49.3	188.19	188.50	5.9	14,153	0.04%
2023/02/22	70.7	185.39	54	182.87	181.00	16.7	14,009	0.12%
2023/02/21	37.1	196.69	37.1	195.40	200.50	0	13,748	0.00%
2023/02/20	41.1	198.33	37.2	196.25	195.00	3.9	13,831	0.03%
2023/02/17	19.2	196.58	15	196.53	196.50	4.2	14,067	0.03%
2023/02/16	5.5	195.65	17.3	198.48	200.50	-11.8	14,445	-0.08%
2023/02/15	14	191.36	20	191.13	193.00	-6	14,704	-0.04%
2023/02/14	29.2	194.17	29.5	193.09	192.00	-0.3	14,749	0.00%
2023/02/13	28	193.43	29	192.48	193.50	-1	15,074	-0.01%
2023/02/10	33.1	195.00	48.5	193.41	193.50	-15.4	15,370	-0.10%
2023/02/09	61	200.75	59	199.77	198.50	2	15,653	0.01%
2023/02/08	77.1	199.60	72.1	199.72	199.00	5	15,573	0.03%
2023/02/07	55	189.19	54.1	189.96	191.50	0.9	15,221	0.01%
2023/02/06	44.5	191.63	43	190.13	190.00	1.5	15,323	0.01%
2023/02/03	122	192.00	145.3	192.11	194.50	-23.3	15,369	-0.15%	大買/大賣/
2023/02/02	16	181.12	33.2	181.72	184.00	-17.1	14,907	-0.11%
2023/02/01	51.1	173.23	53.1	175.43	175.50	-2	15,396	-0.01%
2023/01/31	28	168.27	24	169.42	169.50	4	15,627	0.03%
2023/01/30	20	167.03	25	168.38	168.50	-5	16,331	-0.03%
2023/01/17	27	159.00	28	159.45	160.00	-1	17,101	-0.01%
2023/01/13	6	156.83	4	158.00	157.50	2	17,880	0.01%
2023/01/12	4	160.00	4	160.00	160.00	0	18,323	0.00%
2023/01/11	54	159.57	51	158.24	161.00	3	18,752	0.02%
2023/01/10	29	159.53	32	158.88	160.00	-3	19,182	-0.02%
2023/01/09	79	158.99	61	158.54	158.50	18	19,639	0.09%
2023/01/06	35	149.97	39	150.14	151.00	-4	19,950	-0.02%
2023/01/05	63	148.36	62	147.27	147.00	1	20,375	0.00%
2023/01/04	53	148.37	51	148.72	149.00	2	20,876	0.01%
2023/01/03	37	143.74	35	144.31	147.00	2	21,203	0.01%
2022/12/30	12	144.25	14.3	143.79	142.50	-2.2	21,448	-0.01%
2022/12/29	2.1	144.71	1	145.00	145.50	1.1	21,795	0.01%
2022/12/28	24.1	147.36	22	148.34	145.00	2.1	22,145	0.01%
2022/12/27	22	155.61	22	152.84	156.50	0	22,266	0.00%
2022/12/26	7.3	155.07	6	156.00	152.00	1.3	22,770	0.01%
2022/12/23	28	157.63	28	156.64	159.00	0	23,323	0.00%
2022/12/22	5	159.20	8	158.63	158.00	-3	23,747	-0.01%
2022/12/21	34	158.68	27	158.15	157.50	7	24,226	0.03%
2022/12/20	18.1	165.20	16	160.09	156.00	2.1	24,661	0.01%
2022/12/19	27	164.13	30	164.12	165.00	-3	25,021	-0.01%
2022/12/16	8.1	165.27	5	165.60	165.00	3.1	25,528	0.01%
2022/12/15	28	171.75	30	170.80	171.50	-2	25,759	-0.01%
2022/12/14	46	170.54	46	172.62	173.00	0	25,800	0.00%
2022/12/13	19	166.61	20	165.73	164.00	-1	25,794	0.00%
2022/12/12	23	164.22	22	163.86	164.00	1	25,943	0.00%
2022/12/09	8.1	170.99	5	170.00	168.50	3.1	26,462	0.01%
2022/12/08	4	169.63	5	168.40	167.00	-1	26,667	0.00%
2022/12/07	32	173.86	36.2	172.54	170.00	-4.2	26,854	-0.02%
2022/12/06	31.2	175.92	27	174.82	175.50	4.2	26,928	0.02%
2022/12/05	34	180.37	31	179.29	178.00	3	27,113	0.01%
2022/12/02	31	177.39	27	176.63	176.50	4	27,347	0.01%
2022/12/01	22.1	177.53	23.1	177.94	175.50	-1	27,536	0.00%
2022/11/30	2	169.00	4	168.25	168.50	-2	27,497	-0.01%
2022/11/29	5.1	166.39	7	165.43	165.50	-1.9	27,732	-0.01%
2022/11/28	16.3	167.79	8	167.19	168.50	8.3	28,144	0.03%
2022/11/25	15	171.03	13	168.62	167.50	2	28,344	0.01%
2022/11/24	50	170.78	52.1	171.72	172.00	-2.1	28,350	-0.01%
2022/11/23	46	167.42	44	165.88	163.50	2	28,343	0.01%
2022/11/22	22	163.89	21	165.00	166.50	1	28,707	0.00%
2022/11/21	46	167.14	42	166.14	164.00	4	29,182	0.01%
2022/11/18	71	169.87	65	168.38	166.00	6	29,702	0.02%
2022/11/17	34	167.28	33	165.74	170.50	1	29,817	0.00%
2022/11/16	35	165.81	42	165.35	167.00	-7	30,017	-0.02%
2022/11/15	41	165.21	38	165.42	167.00	3	30,214	0.01%
2022/11/14	53.1	160.71	62	159.92	163.50	-8.9	30,634	-0.03%
2022/11/11	34	159.53	46	159.08	156.50	-12	31,097	-0.04%
2022/11/10	85	150.74	74	150.19	150.50	11	30,971	0.04%
2022/11/09	62	151.05	63.1	150.49	150.50	-1	31,293	0.00%
2022/11/08	69.1	150.70	64.1	149.37	147.00	5	31,812	0.02%
2022/11/07	56	144.69	67.2	149.39	149.00	-11.2	32,171	-0.03%
2022/11/04	40.1	142.18	38	142.17	142.50	2.1	31,967	0.01%
2022/11/03	12	144.54	11	144.32	144.00	1	31,985	0.00%
2022/11/02	31	145.81	39	145.88	145.50	-8	32,066	-0.02%
2022/11/01	17	145.32	26	145.06	146.50	-9	32,164	-0.03%
2022/10/31	47	142.88	46.1	142.26	142.00	0.9	32,256	0.00%
2022/10/28	108.1	143.12	102.2	142.45	139.50	5.9	32,356	0.02%	大買/大賣/
2022/10/27	48	136.55	49	137.04	138.00	-1	31,865	0.00%
2022/10/26	107.2	135.37	105	135.02	133.50	2.2	31,835	0.01%	大買/大賣/
2022/10/25	71	134.03	83	134.98	139.50	-12	31,506	-0.04%
2022/10/24	22	131.86	24.1	133.81	134.50	-2.1	31,060	-0.01%
2022/10/21	67	123.87	67	124.79	122.50	0	31,495	0.00%
2022/10/20	103	124.44	107	124.72	127.00	-4	32,320	-0.01%	大買/大賣/
2022/10/19	103	131.12	94	130.20	125.00	9	32,200	0.03%	大買/
2022/10/18	85	130.36	85	130.25	130.50	0	32,249	0.00%
2022/10/17	88	128.75	81.1	128.19	131.50	6.9	32,783	0.02%
2022/10/14	37	124.96	41.1	127.29	130.00	-4.1	33,031	-0.01%
2022/10/13	54	123.08	57	124.25	118.50	-3	33,153	-0.01%
2022/10/12	41	123.47	36	123.04	122.00	5	33,056	0.02%
2022/10/11	52.4	126.87	53	129.32	127.00	-0.6	33,018	0.00%
2022/10/07	20	137.70	16	137.88	136.50	4	32,849	0.01%
2022/10/06	66	137.61	68.8	137.29	140.00	-2.8	32,872	-0.01%
2022/10/05	70	140.11	75	139.43	133.50	-5	32,704	-0.02%
2022/10/04	50	139.17	68	137.76	137.50	-18	32,381	-0.06%
2022/10/03	85.2	136.42	61	136.37	135.50	24.2	32,180	0.08%
2022/09/30	55.1	132.19	51	133.23	134.00	4	32,572	0.01%
2022/09/29	19	129.89	35.1	129.90	127.00	-16	32,663	-0.05%
2022/09/28	25.1	131.40	28	131.52	127.50	-2.9	32,739	-0.01%
2022/09/27	38	135.55	42	134.01	134.50	-4	32,704	-0.01%
2022/09/26	47.2	139.77	58.1	140.67	136.00	-10.9	32,637	-0.03%
2022/09/23	56.5	150.83	58	147.30	145.50	-1.5	32,650	0.00%
2022/09/22	63.1	152.08	62	149.42	156.00	1.1	32,479	0.00%
2022/09/21	33.1	152.12	13	152.85	152.50	20.1	32,515	0.06%
2022/09/20	38.3	153.54	23	153.65	152.00	15.3	32,776	0.05%
2022/09/19	22.1	153.77	21	153.10	152.50	1.1	32,932	0.00%
2022/09/16	124.3	156.61	102.1	156.97	153.50	22.1	33,125	0.07%	大買/大賣/
2022/09/15	79.5	165.10	105	167.53	161.00	-25.5	33,151	-0.08%	大賣/
2022/09/14	27.3	169.61	37	169.59	169.50	-9.7	33,183	-0.03%
2022/09/13	71	175.68	47	176.33	176.00	24	33,222	0.07%
2022/09/12	182	176.84	186	176.98	173.00	-4	33,278	-0.01%	大買/大賣/
2022/09/08	143.1	174.62	141.2	175.07	175.50	1.8	33,482	0.01%	大買/大賣/
2022/09/07	94	174.73	70	174.87	176.00	24	33,488	0.07%
2022/09/06	48.1	178.66	52.3	177.74	175.50	-4.2	33,699	-0.01%
2022/09/05	52.2	184.52	53	183.31	179.50	-0.9	33,603	0.00%
2022/09/02	108.2	187.64	103.1	185.47	188.00	5.1	33,488	0.02%	大買/大賣/
2022/09/01	24.5	183.16	32	184.63	181.00	-7.5	33,293	-0.02%
2022/08/31	73.1	189.03	75	187.85	187.00	-1.9	33,223	-0.01%
2022/08/30	93	189.90	89.1	189.71	188.50	3.9	33,343	0.01%
2022/08/29	37.1	186.49	73.5	184.85	190.00	-36.5	33,178	-0.11%
2022/08/26	63.3	198.71	63.2	197.19	191.00	0.1	33,079	0.00%
2022/08/25	89	195.01	94.2	195.64	195.00	-5.1	32,887	-0.02%
2022/08/24	72.4	188.97	66	188.73	186.00	6.4	32,679	0.02%
2022/08/23	158	187.23	157.1	186.45	190.50	1	32,474	0.00%	大買/大賣/
2022/08/22	64	191.93	62.5	191.75	186.00	1.5	32,316	0.00%
2022/08/19	117.5	194.58	104.4	194.26	189.50	13.1	32,358	0.04%	大買/大賣/
2022/08/18	123	180.06	105.1	180.35	189.00	17.9	31,931	0.06%	大買/大賣/
2022/08/17	57.4	176.44	53	176.35	175.50	4.4	31,262	0.01%
2022/08/16	56.6	177.25	71	176.63	175.50	-14.4	31,269	-0.05%
2022/08/15	79	176.10	87	176.19	178.00	-8	31,286	-0.03%
2022/08/12	69	162.88	65.4	163.35	170.50	3.6	30,694	0.01%
2022/08/11	32	154.86	34	154.96	155.00	-2	30,349	-0.01%
2022/08/10	72	150.32	80	150.47	149.00	-8	30,681	-0.03%
2022/08/09	62	154.23	81	153.07	154.50	-19	30,843	-0.06%
2022/08/08	66.1	156.71	49	156.48	154.50	17.1	31,057	0.05%
2022/08/05	80.1	156.08	55.1	155.90	159.50	25	31,147	0.08%
2022/08/04	53.3	148.15	50	148.16	149.00	3.3	31,240	0.01%
2022/08/03	34.1	150.60	64	150.30	148.50	-29.9	31,290	-0.10%
2022/08/02	171	150.71	143	149.11	151.50	28	31,482	0.09%	大買/大賣/
2022/08/01	39	154.27	74	154.05	153.00	-35	31,442	-0.11%
2022/07/29	52.1	157.90	46	157.84	156.00	6.1	31,376	0.02%
2022/07/28	89	159.36	67	162.16	155.50	22	31,475	0.07%
2022/07/27	124.4	166.79	119	166.08	163.00	5.4	30,798	0.02%	大買/大賣/
2022/07/26	52.1	179.53	58	179.15	177.50	-5.9	29,889	-0.02%
2022/07/25	74.2	179.70	87	179.33	181.50	-12.8	29,826	-0.04%
2022/07/22	143	183.96	95.6	182.90	180.50	47.4	29,766	0.16%	大買/
2022/07/21	65.2	169.95	53.1	171.69	179.00	12.1	29,265	0.04%
2022/07/20	33	161.15	22.1	161.48	163.00	10.9	28,744	0.04%
2022/07/19	54	159.38	51	156.93	154.00	3	28,522	0.01%
2022/07/18	61.1	159.74	63	158.67	158.00	-1.9	28,377	-0.01%
2022/07/15	6.1	152.43	7.2	153.46	152.50	-1.1	28,062	0.00%
2022/07/14	4.1	149.40	7	151.14	150.00	-2.9	28,107	-0.01%
2022/07/13	13.3	154.19	14	153.46	146.50	-0.7	27,985	0.00%
2022/07/12	4.3	157.01	2	156.00	150.00	2.3	28,075	0.01%
2022/07/11	23	167.52	19	163.37	162.00	4	28,455	0.01%
2022/07/08	116.4	171.31	111	171.13	165.00	5.4	28,630	0.02%	大買/大賣/
2022/07/07	66.1	163.47	65.1	164.53	174.00	1	28,007	0.00%
2022/07/06	60.2	168.13	65.1	168.71	160.50	-4.9	27,834	-0.02%
2022/07/05	71.1	173.41	70	174.88	174.00	1.1	27,750	0.00%
2022/07/04	47	172.43	50.1	171.71	172.50	-3.1	27,851	-0.01%
2022/07/01	67.1	187.32	57	182.32	172.00	10.1	27,944	0.04%
2022/06/30	59.1	187.82	58	188.16	191.00	1.1	27,826	0.00%
2022/06/29	52	189.99	53	190.37	194.50	-1	27,816	0.00%
2022/06/28	69.3	191.61	76	187.14	190.00	-6.7	27,790	-0.02%
2022/06/27	25.1	197.74	27	197.70	198.00	-1.9	28,067	-0.01%
2022/06/24	85	189.21	87	189.44	187.50	-2	28,540	-0.01%
2022/06/23	88	190.24	88.1	188.73	190.00	-0.1	28,676	0.00%
2022/06/22	16.1	195.35	15	194.23	186.50	1.1	28,328	0.00%
2022/06/21	26.2	203.33	26.1	203.61	207.00	0.1	28,133	0.00%
2022/06/20	22	205.45	24	205.81	201.50	-2	28,206	-0.01%
2022/06/17	29.1	210.46	29.2	210.10	209.00	-0.1	28,277	0.00%
2022/06/16	26.4	228.57	25	225.08	214.50	1.4	28,039	0.01%
2022/06/15	38	229.86	41.4	229.80	228.50	-3.4	28,074	-0.01%
2022/06/14	28.4	224.42	38	222.91	225.50	-9.6	28,220	-0.03%
2022/06/13	29.1	221.27	28	220.16	226.00	1.1	28,523	0.00%
2022/06/10	49	222.30	53	221.60	225.50	-4	29,039	-0.01%
2022/06/09	28	223.57	27.1	223.24	224.00	0.9	29,291	0.00%
2022/06/08	51.1	228.36	40	226.98	222.50	11.1	29,488	0.04%
2022/06/07	32.2	227.57	29	227.34	228.50	3.2	30,017	0.01%
2022/06/06	120	229.16	120	227.61	231.50	0	30,785	0.00%	大買/大賣/
2022/06/02	36.3	230.74	36.7	231.75	226.00	-0.3	31,348	0.00%
2022/06/01	57	243.13	55	239.26	238.00	2	31,717	0.01%
2022/05/31	40	237.51	40	238.21	240.50	0	31,931	0.00%
2022/05/30	58.1	238.57	61	238.33	242.00	-2.9	32,963	-0.01%
2022/05/27	32.1	239.15	34	237.93	231.00	-1.9	33,710	-0.01%
2022/05/26	48.1	250.17	37	246.15	238.50	11.1	34,303	0.03%
2022/05/25	56	252.36	66	252.86	255.00	-10	34,805	-0.03%
2022/05/24	49.2	253.87	51	255.87	250.00	-1.8	35,532	0.00%
2022/05/23	70	274.01	65	274.76	257.50	5	36,322	0.01%
2022/05/20	47	269.52	45	270.16	269.50	2	36,532	0.01%
2022/05/19	65	265.68	68.1	263.70	269.50	-3.1	36,484	-0.01%
2022/05/18	43	265.40	45.1	265.44	268.00	-2.1	36,532	-0.01%
2022/05/17	45.1	252.83	47	253.38	255.00	-1.9	36,520	-0.01%
2022/05/16	60	264.64	56	264.41	252.50	4	37,163	0.01%
2022/05/13	183	260.60	167.5	261.42	257.00	15.5	37,394	0.04%	大買/大賣/
2022/05/12	230.2	255.82	243	254.45	254.50	-12.8	37,471	-0.03%	大買/大賣/
2022/05/11	45.3	252.08	56	250.89	257.50	-10.7	37,788	-0.03%
2022/05/10	56	247.24	47	245.55	255.00	9	37,985	0.02%
2022/05/09	36.2	255.09	37.3	252.72	246.50	-1.1	38,497	0.00%
2022/05/06	50.3	275.31	46	275.21	272.00	4.3	38,829	0.01%
2022/05/05	212.1	282.63	215.1	277.48	286.00	-3	38,763	-0.01%	大買/大賣/
2022/05/04	83	265.15	101	264.77	262.50	-18	38,558	-0.05%	大賣/
2022/05/03	96	265.19	77	265.13	264.50	19	38,787	0.05%
2022/04/29	66.3	262.55	61	265.48	260.50	5.3	38,955	0.01%
2022/04/28	183	256.00	188	251.98	260.00	-5	38,880	-0.01%	大買/大賣/
2022/04/27	65	245.46	80	241.63	252.50	-15	38,898	-0.04%
2022/04/26	53.3	246.29	54	247.43	242.50	-0.7	38,817	0.00%
2022/04/25	92	252.30	92.1	253.50	248.50	-0.1	39,070	0.00%
2022/04/22	57.2	265.34	51	266.01	267.50	6.2	39,245	0.02%
2022/04/21	58.1	275.64	55	276.04	275.00	3.1	39,660	0.01%
2022/04/20	60	271.72	61.3	270.92	276.50	-1.3	39,824	0.00%
2022/04/19	39	274.13	39	275.18	268.50	0	39,943	0.00%
2022/04/18	49.1	268.07	58	265.53	272.50	-9	40,018	-0.02%
2022/04/15	68.4	264.00	63	267.38	265.50	5.4	40,260	0.01%
2022/04/14	57.1	283.97	59	285.22	281.50	-1.9	40,341	0.00%
2022/04/13	69.2	286.66	70	287.01	289.50	-0.8	40,256	0.00%
2022/04/12	106.1	282.65	106	282.24	281.50	0.1	40,177	0.00%	大買/大賣/
2022/04/11	63.1	291.61	54.4	291.12	281.00	8.7	39,911	0.02%
2022/04/08	79	301.00	83	299.77	301.50	-4	39,727	-0.01%
2022/04/07	98.1	311.17	86	312.24	296.00	12.1	39,457	0.03%
2022/04/06	76.3	313.67	89.2	311.36	317.00	-12.9	39,182	-0.03%
2022/04/01	48	303.66	48	302.68	312.00	0	39,128	0.00%
2022/03/31	44.2	310.49	45.3	311.46	305.50	-1.1	39,374	0.00%
2022/03/30	149.1	324.17	188.5	323.18	312.50	-39.3	39,541	-0.10%	大買/大賣/
2022/03/29	170.3	315.90	176.4	318.54	322.50	-6.1	39,675	-0.02%	大買/大賣/
2022/03/28	60	301.58	57.4	298.68	311.00	2.6	40,065	0.01%
2022/03/25	29	294.45	24	294.38	296.00	5	40,418	0.01%
2022/03/24	10.1	287.35	9.1	286.92	287.50	1	40,965	0.00%
2022/03/23	31	293.90	24	291.67	284.00	7	42,365	0.02%
2022/03/22	27.4	285.80	19.5	286.23	282.00	7.9	42,972	0.02%
2022/03/21	21.1	278.41	16.1	278.32	274.50	5	43,100	0.01%
2022/03/18	55.2	272.83	52	272.87	273.00	3.2	43,130	0.01%
2022/03/17	79	273.85	76.1	270.88	275.00	3	42,942	0.01%
2022/03/16	67.1	262.72	71	261.49	255.00	-3.9	42,428	-0.01%
2022/03/15	133.6	273.11	124.3	267.20	260.50	9.3	42,269	0.02%	大買/大賣/
2022/03/14	67	290.70	69	290.21	286.00	-2	42,126	0.00%
2022/03/11	38	281.84	38.8	281.15	287.00	-0.7	41,766	0.00%
2022/03/10	63.4	286.23	68	284.46	281.00	-4.6	41,630	-0.01%
2022/03/09	190.5	288.21	176.6	288.11	275.00	13.9	41,146	0.03%	大買/大賣/
2022/03/08	138	286.38	134.1	287.20	273.50	3.9	40,380	0.01%	大買/大賣/
2022/03/07	138.1	284.30	137.5	284.17	287.50	0.6	39,594	0.00%	大買/大賣/
2022/03/04	57.1	299.48	67.3	297.11	288.00	-10.2	39,069	-0.03%
2022/03/03	191.2	315.86	182.1	317.18	312.00	9.1	38,732	0.02%	大買/大賣/
2022/03/02	138.4	299.63	145.1	297.97	307.00	-6.7	37,914	-0.02%	大買/大賣/
2022/03/01	115.1	284.82	116.2	284.93	299.50	-1.2	37,091	0.00%	大買/大賣/
2022/02/25	107	265.34	123.2	267.49	272.50	-16.2	36,252	-0.04%	大買/大賣/
2022/02/24	129.1	246.96	130.1	245.61	248.00	-1	35,583	0.00%	大買/大賣/
2022/02/23	86.2	245.71	101.2	246.28	245.00	-15	34,753	-0.04%	大賣/
2022/02/22	153.2	238.27	152	239.72	233.50	1.2	33,923	0.00%	大買/大賣/
2022/02/21	24.1	237.37	24	235.65	239.00	0.1	33,503	0.00%
2022/02/18	85	235.91	74	233.49	238.50	11	33,774	0.03%
2022/02/17	62.6	236.63	65.1	234.81	233.00	-2.5	33,898	-0.01%
2022/02/16	114.2	245.37	113.2	246.21	243.00	1	33,682	0.00%	大買/大賣/
2022/02/15	87	238.16	87	238.07	232.00	0	33,336	0.00%
2022/02/14	60.2	233.51	61.3	232.25	231.00	-1.1	33,092	0.00%
2022/02/11	117.1	243.67	127.6	244.16	244.00	-10.6	33,159	-0.03%	大買/大賣/
2022/02/10	87	238.55	87	238.89	234.00	0	32,875	0.00%
2022/02/09	145.2	232.71	138.2	234.54	236.50	7	32,706	0.02%	大買/大賣/
2022/02/08	84	216.55	87.1	218.00	224.00	-3.1	32,424	-0.01%
2022/02/07	8.1	204.05	5.1	203.95	209.50	3	32,386	0.01%
2022/01/26	37.3	204.82	37	203.73	199.50	0.3	32,810	0.00%
2022/01/25	19.2	211.78	31.6	210.38	205.50	-12.4	33,233	-0.04%
2022/01/24	31.1	212.29	31.1	210.79	213.50	0	33,695	0.00%
2022/01/21	26	215.88	28	215.54	216.00	-2	34,692	-0.01%
2022/01/20	27.1	216.26	23.2	215.96	219.00	3.9	35,430	0.01%
2022/01/19	30.2	213.11	36.1	211.93	215.00	-6	36,018	-0.02%
2022/01/18	41	215.80	42.1	213.43	209.00	-1.1	36,701	0.00%
2022/01/17	44.3	211.66	54	212.08	214.50	-9.7	37,392	-0.03%
2022/01/14	90.1	205.10	82.6	203.22	213.00	7.6	37,851	0.02%
2022/01/13	55	198.31	55	197.06	200.50	0	38,128	0.00%
2022/01/12	80	199.51	76	199.14	200.50	4	38,678	0.01%
2022/01/11	44	201.62	36	201.22	199.00	8	39,898	0.02%
2022/01/10	132.3	203.12	133.1	205.06	207.00	-0.8	40,656	0.00%	大買/大賣/
2022/01/07	72	207.42	63	207.10	199.00	9	41,496	0.02%
2022/01/06	22.3	211.49	15	212.47	211.00	7.3	41,693	0.02%
2022/01/05	10	220.90	9.1	220.13	218.50	0.9	42,783	0.00%
2022/01/04	19.2	224.14	25	226.12	221.00	-5.8	44,346	-0.01%
2022/01/03	37.3	230.63	26	229.40	226.00	11.3	44,732	0.03%
2021/12/30	36	237.63	37	235.26	239.00	-1	44,982	0.00%
2021/12/29	33.1	239.17	27.1	238.01	238.00	6.1	44,942	0.01%
2021/12/28	29	239.64	33.3	241.40	245.50	-4.3	45,334	-0.01%
2021/12/27	82.3	244.93	83.1	244.36	238.50	-0.8	45,452	0.00%
2021/12/24	127	246.83	131.5	247.02	249.00	-4.5	45,182	-0.01%	大買/大賣/
2021/12/23	50.5	245.32	52	245.36	243.00	-1.5	45,107	0.00%
2021/12/22	150.2	244.44	142.2	245.39	243.00	7.9	44,945	0.02%	大買/大賣/
2021/12/21	75.6	228.42	82.3	228.94	238.50	-6.7	44,416	-0.02%
2021/12/20	157	226.16	139.4	229.15	217.00	17.7	43,896	0.04%	大買/大賣/
2021/12/17	259.8	223.58	244	223.06	225.50	15.8	43,928	0.04%	大買/大賣/
2021/12/16	30.3	209.81	47.6	211.10	217.50	-17.3	42,868	-0.04%
2021/12/15	16.1	185.61	29.1	192.18	198.00	-13	42,239	-0.03%
2021/12/14	19.2	186.58	13	187.23	180.00	6.2	42,330	0.01%
2021/12/13	10	191.10	12	190.38	194.00	-2	43,128	0.00%
2021/12/10	7.1	188.19	6	188.75	187.50	1.1	43,465	0.00%
2021/12/09	21	193.64	15	192.93	188.50	6	44,281	0.01%
2021/12/08	32	185.98	52	188.83	194.50	-20	44,790	-0.04%
2021/12/07	17	178.44	17.3	177.25	177.00	-0.3	44,992	0.00%
2021/12/06	26.2	181.92	6	180.17	178.50	20.2	45,320	0.04%
2021/12/03	17.1	188.48	15.5	188.65	190.00	1.6	45,555	0.00%
2021/12/02	12.2	186.32	22	184.20	184.50	-9.8	45,714	-0.02%
2021/12/01	8.1	181.06	4.1	185.28	187.00	4	45,984	0.01%
2021/11/30	5.1	187.41	14	186.96	186.00	-8.9	46,512	-0.02%
2021/11/29	18.1	178.80	23	179.17	183.00	-4.9	47,677	-0.01%
2021/11/26	47	178.89	41	176.12	182.00	6	48,042	0.01%
2021/11/25	28.1	179.57	26.1	180.54	176.50	2	47,917	0.00%
2021/11/24	13	180.34	12	180.29	179.00	1	47,883	0.00%
2021/11/23	12.1	183.75	12.2	184.87	184.50	-0.1	48,613	0.00%
2021/11/22	3.1	188.67	0	0.00	190.00	3.1	48,686	0.01%
2021/11/19	14.1	193.71	18	191.19	190.50	-3.9	48,565	-0.01%
2021/11/18	23.2	198.45	15	198.33	196.00	8.2	48,409	0.02%
2021/11/17	34	203.23	49.8	203.36	206.00	-15.7	48,307	-0.03%
2021/11/16	35.7	199.06	37	200.15	193.50	-1.4	47,897	0.00%
2021/11/15	27.1	195.57	22.2	195.90	198.50	4.8	47,378	0.01%
2021/11/12	16.3	196.26	9.1	198.24	189.00	7.2	47,110	0.02%
2021/11/11	17	189.91	10	190.25	191.00	7	46,520	0.02%
2021/11/10	21.1	185.09	31	187.74	194.00	-9.9	46,153	-0.02%
2021/11/09	25.1	184.54	22.1	185.32	181.00	3	45,662	0.01%
2021/11/08	20	188.87	16.1	186.65	181.00	3.9	45,141	0.01%
2021/11/05	37.2	187.16	49	190.07	197.00	-11.8	44,724	-0.03%
2021/11/04	22	194.61	18.3	193.86	190.50	3.7	44,059	0.01%
2021/11/03	55	198.32	60.1	193.99	193.50	-5.1	43,471	-0.01%
2021/11/02	24.1	210.91	26.1	203.35	205.50	-2	43,072	0.00%
2021/11/01	157.5	213.27	159.4	211.65	210.00	-1.9	42,405	0.00%	大買/大賣/
2021/10/29	226.8	209.05	217.6	208.65	201.00	9.2	41,622	0.02%	大買/大賣/
2021/10/28	148.4	190.40	154.2	191.78	196.50	-5.8	40,311	-0.01%	大買/大賣/
2021/10/27	107.1	174.88	122.1	175.21	179.00	-15	39,421	-0.04%	大買/大賣/
2021/10/26	183.1	173.99	173.6	174.40	163.00	9.5	38,611	0.02%	大買/大賣/
2021/10/25	135.1	170.50	130	171.04	176.00	5.1	37,727	0.01%	大買/大賣/
2021/10/22	63	158.79	78.2	159.08	166.50	-15.2	36,525	-0.04%
2021/10/21	94.1	154.01	81.6	153.65	151.50	12.5	35,522	0.04%
2021/10/20	46	150.45	48	150.21	153.50	-2	34,614	-0.01%
2021/10/19	79	146.88	78	148.75	147.50	1	33,683	0.00%
2021/10/18	140	140.70	138	140.87	141.00	2	32,110	0.01%	大買/大賣/
2021/10/15	85	134.05	90.4	135.89	143.00	-5.4	31,001	-0.02%
2021/10/14	95	132.51	95	132.57	130.00	0	29,551	0.00%
2021/10/13	106	136.04	110.2	135.83	131.50	-4.2	28,779	-0.01%	大買/大賣/
2021/10/12	247.1	131.30	238	131.39	133.00	9.1	27,418	0.03%	大買/大賣/
2021/10/08	43	126.23	101.2	126.15	130.00	-58.2	25,623	-0.23%	大賣/
2021/10/07	24	116.19	25.2	117.20	118.50	-1.2	25,160	0.00%
2021/10/06	8	109.56	11	109.91	108.00	-3	25,003	-0.01%
2021/10/05	19	108.39	17	108.85	112.00	2	25,354	0.01%
2021/10/04	12	110.17	17	111.18	109.00	-5	25,273	-0.02%
2021/10/01	6	110.42	12.5	109.00	107.50	-6.5	25,585	-0.03%
2021/09/30	16	115.41	19	115.26	115.00	-3	25,583	-0.01%
2021/09/29	49.5	115.61	35.2	114.60	115.00	14.3	25,693	0.06%
2021/09/28	60.2	118.19	56	117.80	120.50	4.2	25,254	0.02%
2021/09/27	39	118.35	36	118.58	114.50	3	24,602	0.01%
2021/09/24	45.2	119.63	39.7	119.48	118.00	5.5	24,250	0.02%
2021/09/23	10	113.20	21	114.02	115.50	-11	23,388	-0.05%
2021/09/22	20.5	108.46	10	107.85	106.00	10.5	23,034	0.05%
2021/09/17	36	112.01	43.6	112.58	114.00	-7.6	22,693	-0.03%
2021/09/16	49.5	114.93	50.3	115.48	112.50	-0.8	22,132	0.00%
2021/09/15	51.2	111.36	42.5	111.42	111.50	8.7	21,085	0.04%
2021/09/14	67.1	111.84	69	112.57	115.00	-1.9	20,608	-0.01%
2021/09/13	73.1	110.64	58.1	109.93	109.00	15	19,661	0.08%
2021/09/10	24.3	104.59	25.1	105.47	110.50	-0.8	18,802	0.00%
2021/09/09	10.3	99.73	26.7	100.72	100.50	-16.4	18,216	-0.09%
2021/09/08	34.2	97.12	45.4	96.01	93.40	-11.2	17,894	-0.06%
2021/09/07	73.2	100.28	38	101.55	98.30	35.2	17,543	0.20%
2021/09/06	24	110.98	25	112.08	109.00	-1	17,535	-0.01%
2021/09/03	44.1	111.26	53.1	110.90	110.00	-9	17,809	-0.05%
2021/09/02	77.9	110.92	64	112.30	109.00	13.9	17,265	0.08%
2021/09/01	45	103.77	41.1	105.47	109.00	3.9	15,914	0.02%
2021/08/31	12	99.19	14.1	99.31	99.20	-2.1	15,298	-0.01%
2021/08/30	14	103.50	13	104.04	103.00	1	15,046	0.01%
2021/08/27	142	107.36	133	107.44	103.50	9	15,000	0.06%	大買/大賣/
2021/08/26	0	0.00	14.6	103.18	104.00	-14.6	14,197	-0.10%
2021/08/25	6	95.80	15	94.97	94.80	-9	14,015	-0.06%
2021/08/24	34.1	97.51	21	95.90	94.30	13.1	14,283	0.09%
2021/08/23	15	94.99	19	95.19	94.40	-4	14,264	-0.03%
2021/08/20	13	90.18	5	89.48	90.90	8	14,185	0.06%
2021/08/19	2	90.20	4	89.15	86.20	-2	14,118	-0.01%
2021/08/18	3	87.27	1	89.50	89.80	2	14,353	0.01%
2021/08/17	1	88.50	1	86.10	86.70	0	14,560	0.00%
2021/08/16	1	92.00	2	91.40	92.40	-1	14,540	-0.01%
2021/08/13	2	92.00	1	92.60	92.10	1	14,543	0.01%
2021/08/12	6	96.87	23	95.99	95.40	-17	14,571	-0.12%
2021/08/11	1.2	98.91	13	96.34	97.10	-11.8	14,663	-0.08%
2021/08/10	1	98.30	15	97.69	97.30	-14	14,664	-0.10%
2021/08/09	4	99.83	10	97.51	98.80	-6	14,657	-0.04%
2021/08/06	13.5	99.45	5.1	99.51	99.30	8.4	14,668	0.06%
2021/08/05	5	106.80	17	106.76	106.00	-12	14,479	-0.08%
2021/08/04	17.1	109.91	2.2	110.14	108.50	14.9	14,651	0.10%
2021/08/03	7	113.21	12	112.25	114.50	-5	14,710	-0.03%
2021/08/02	7	111.64	5	110.40	112.00	2	14,752	0.01%
2021/07/30	13	113.85	13	114.04	112.50	0	14,891	0.00%
2021/07/29	20	108.05	7	105.36	108.00	13	14,903	0.09%
2021/07/28	0.2	108.25	0	0.00	105.00	0.2	15,093	0.00%
2021/07/27	3.1	118.74	2	116.75	116.50	1.1	15,783	0.01%
2021/07/26	2.1	120.26	13.1	119.35	121.50	-11	16,255	-0.07%
2021/07/23	7	112.29	6	115.00	112.50	1	17,371	0.01%
2021/07/22	20.1	117.86	4.2	115.88	118.50	15.9	18,178	0.09%
2021/07/21	2	107.25	2	108.50	110.00	0	18,336	0.00%
2021/07/20	7	111.79	3.3	114.23	111.50	3.7	18,661	0.02%
2021/07/19	0.2	112.50	2	114.00	118.00	-1.8	18,678	-0.01%
2021/07/16	2	109.75	4.2	109.17	109.00	-2.2	18,767	-0.01%
2021/07/15	3.2	105.84	3	107.50	109.00	0.2	18,898	0.00%
2021/07/14	14.2	112.79	14	111.75	114.00	0.2	18,999	0.00%
2021/07/13	45	113.48	45.1	113.17	111.00	-0.1	18,915	0.00%
2021/07/12	56.2	109.56	40	112.06	110.50	16.2	18,689	0.09%
2021/07/09	19	101.74	47.3	104.03	106.50	-28.3	18,206	-0.16%
2021/07/08	28.1	95.05	43	95.71	97.10	-14.9	18,020	-0.08%
2021/07/07	14	89.28	84	87.59	91.80	-70	17,495	-0.40%
2021/07/06	114	84.26	17.1	84.55	83.50	96.9	17,327	0.56%	大買/
2021/07/05	4	81.53	14	83.49	85.40	-10	17,067	-0.06%
2021/07/02	1	75.30	2	76.80	77.70	-1	16,992	-0.01%
2021/07/01	1	74.50	10	75.22	74.00	-9	17,167	-0.05%
2021/06/30	1	75.30	4	75.30	76.10	-3	17,153	-0.02%
2021/06/29	17	77.55	2	77.50	75.50	15	17,130	0.09%
2021/06/28	0	0.00	2	76.30	76.30	-2	16,934	-0.01%
2021/06/25	5	76.30	3	76.23	75.60	2	16,899	0.01%
2021/06/24	5	76.88	3.1	77.26	76.70	1.9	16,852	0.01%
2021/06/23	2	76.35	12	77.57	76.70	-10	16,816	-0.06%
2021/06/22	2	75.85	3	75.83	74.80	-1	16,677	-0.01%
2021/06/21	1	76.70	2	75.70	75.20	-1	16,606	-0.01%
2021/06/18	40	78.35	25.2	77.31	76.30	14.8	16,489	0.09%
2021/06/17	12.1	76.60	15	77.15	77.60	-2.9	16,286	-0.02%
2021/06/16	10.1	76.35	13.2	76.05	75.10	-3.1	16,105	-0.02%
2021/06/15	66	77.65	53	76.91	78.10	13	15,932	0.08%
2021/06/11	4	76.53	12	77.30	78.10	-8	15,368	-0.05%
2021/06/10	9.2	71.10	10.4	71.01	71.00	-1.2	14,589	-0.01%
2021/06/09	6	71.77	8.1	70.41	69.80	-2.1	14,417	-0.01%
2021/06/08	3	71.27	3	70.87	71.40	0	14,302	0.00%
2021/06/07	6	69.35	14	69.49	71.10	-8	14,221	-0.06%
2021/06/04	8	70.86	6	71.12	69.10	2	14,091	0.01%
2021/06/03	14	70.38	14	70.81	70.80	0	13,914	0.00%
2021/06/02	7	69.04	11	69.35	69.00	-4	13,719	-0.03%
2021/06/01	13.1	69.94	7	70.29	69.40	6.1	13,598	0.04%
2021/05/31	5	67.98	28	68.09	68.40	-23	13,283	-0.17%
2021/05/28	0	0.00	26	67.37	67.50	-26	13,129	-0.20%
2021/05/27	10.1	66.37	39	66.63	65.60	-29	13,009	-0.22%
2021/05/26	24	67.47	7	66.76	66.30	17	12,918	0.13%
2021/05/25	19	65.25	39	65.70	67.50	-20	12,631	-0.16%
2021/05/24	5	62.06	1	61.80	61.40	4	12,312	0.03%
2021/05/21	26	60.96	4	60.30	59.80	22	12,295	0.18%
2021/05/20	26	59.98	15	60.51	58.80	11	12,298	0.09%
2021/05/19	1	58.40	0	0.00	58.20	1	12,244	0.01%
2021/05/18	1	56.50	1	58.40	58.50	0	12,109	0.00%
2021/05/17	0	0.00	1	53.30	53.20	-1	12,039	-0.01%
2021/05/14	8	60.38	7	59.77	57.60	1	11,963	0.01%
2021/05/13	6.1	60.85	5	60.50	59.50	1.1	11,838	0.01%
2021/05/12	17.5	62.39	19	61.24	59.40	-1.5	11,728	-0.01%
2021/05/11	16	64.41	28	63.17	63.30	-12	11,444	-0.10%
2021/05/10	8	66.86	25	66.40	66.90	-17	11,262	-0.15%
2021/05/07	12	68.85	5	68.68	68.00	7	11,214	0.06%
2021/05/06	24	67.93	29	67.17	67.00	-5	11,047	-0.05%
2021/05/05	44	69.62	46.2	69.41	66.50	-2.2	10,896	-0.02%
2021/05/04	36.2	70.67	54	69.63	73.80	-17.8	10,606	-0.17%
2021/05/03	27	70.80	6	69.70	69.80	21	10,416	0.20%
2021/04/29	71	72.56	46.8	73.26	74.50	24.2	10,415	0.23%
2021/04/28	23	65.12	27	66.95	67.80	-4	9,319	-0.04%
2021/04/27	21	61.57	6	62.23	61.70	15	8,510	0.18%
2021/04/26	11	60.54	15.9	60.77	62.60	-4.9	8,303	-0.06%
2021/04/23	13	58.52	2	58.80	58.80	11	7,967	0.14%
2021/04/22	2	58.80	1	59.00	56.50	1	8,021	0.01%
2021/04/21	14	60.25	9	59.32	58.70	5	7,949	0.06%
2021/04/20	4	59.65	26	59.63	61.00	-22	7,961	-0.28%
2021/04/19	5	59.56	2	60.80	59.00	3	7,977	0.04%
2021/04/16	5	59.08	6	59.25	59.50	-1	7,882	-0.01%
2021/04/15	3	57.97	13	57.79	59.30	-10	7,719	-0.13%
2021/04/14	49	58.84	40	55.64	56.40	9	7,561	0.12%
2021/04/13	4	58.35	44	57.98	57.90	-40	7,244	-0.55%
2021/04/12	2	58.30	6	59.13	56.90	-4	6,962	-0.06%
2021/04/09	21	58.10	33	58.84	57.50	-12	6,837	-0.18%
2021/04/08	4	56.43	9	56.77	57.20	-5	6,536	-0.08%
2021/04/07	9	55.47	38	55.63	57.40	-29	6,373	-0.46%
2021/04/06	5	53.40	0	0.00	53.40	5	6,225	0.08%
2021/04/01	5	52.12	3	52.73	53.00	2	6,271	0.03%
2021/03/31	5	52.86	2	52.40	52.10	3	6,248	0.05%
2021/03/30	5	51.92	4	52.18	52.40	1	6,224	0.02%
2021/03/29	6	51.95	1	52.00	51.90	5	6,285	0.08%
2021/03/26	0	0.00	4	51.93	52.10	-4	6,383	-0.06%
2021/03/25	4	50.48	0	0.00	50.40	4	6,379	0.06%
2021/03/24	2	50.70	0	0.00	50.70	2	6,395	0.03%
2021/03/22	1	51.60	0	0.00	51.40	1	6,455	0.02%
2021/03/19	1	51.00	6	50.82	51.00	-5	6,639	-0.08%
2021/03/18	1	52.00	1	51.90	51.90	0	6,650	0.00%
2021/03/17	3	51.90	0	0.00	51.90	3	6,711	0.04%
2021/03/16	7	52.17	2	52.30	51.90	5	6,770	0.07%
2021/03/15	3	51.50	1	51.70	51.60	2	6,891	0.03%
2021/03/12	8	50.99	8	51.35	51.00	0	7,027	0.00%
2021/03/11	5	51.06	1	51.20	51.00	4	7,576	0.05%
2021/03/10	1	50.10	0	0.00	50.10	1	8,052	0.01%
2021/03/09	3	49.07	2	49.65	49.50	1	8,093	0.01%
2021/03/08	5	50.12	1	50.50	49.95	4	8,096	0.05%
2021/03/05	11	50.20	5	49.88	49.95	6	8,098	0.07%
2021/03/04	7	50.96	1	51.10	50.90	6	8,126	0.07%
2021/03/03	2	51.40	2	51.85	51.90	0	8,098	0.00%
2021/03/02	12	52.57	0	0.00	52.10	12	8,061	0.15%
2021/02/26	2	53.25	0	0.00	53.00	2	8,057	0.02%
2021/02/25	6	53.70	0	0.00	53.40	6	8,060	0.07%
2021/02/24	5	54.56	3	54.43	53.90	2	8,146	0.02%
2021/02/23	4	55.45	4.3	55.63	55.40	-0.3	8,135	0.00%
2021/02/22	3	56.27	25	56.71	57.30	-22	8,151	-0.27%
2021/02/19	4.3	55.40	14	54.68	55.90	-9.7	8,006	-0.12%
2021/02/18	0	0.00	7	53.86	54.00	-7	7,934	-0.09%
2021/02/17	4	52.95	0	0.00	53.20	4	7,932	0.05%
2021/02/05	5	51.70	1	51.80	51.80	4	7,883	0.05%
2021/02/04	4	53.18	3	53.60	52.20	1	7,859	0.01%
2021/02/03	1	53.90	25	53.88	53.30	-24	7,823	-0.31%
2021/02/02	0	0.00	2	53.10	52.90	-2	7,771	-0.03%
2021/02/01	5	51.46	1	51.60	51.40	4	7,737	0.05%
2021/01/29	5	54.34	3	53.50	52.20	2	7,685	0.03%
2021/01/28	32	53.40	44	53.72	53.40	-12	7,537	-0.16%
2021/01/27	2	52.90	0.2	53.00	52.50	1.8	7,391	0.02%
2021/01/26	21.1	52.75	20	52.33	51.10	1.1	7,215	0.02%
2021/01/25	71.1	57.05	25	57.34	54.10	46.1	7,011	0.66%
2021/01/22	9	54.38	26	55.84	57.90	-17	6,417	-0.26%
2021/01/21	2	52.85	6	52.95	52.70	-4	5,889	-0.07%
2021/01/20	5	51.56	3	51.67	51.00	2	5,790	0.03%
2021/01/19	0	0.00	5	52.78	53.00	-5	5,727	-0.09%
2021/01/18	0	0.00	3	52.07	52.40	-3	5,755	-0.05%
2021/01/15	1	54.00	6	54.40	53.40	-5	5,758	-0.09%
2021/01/14	1	52.60	6	54.05	54.00	-5	5,626	-0.09%
2021/01/13	6	53.22	29	53.73	54.00	-23	5,539	-0.42%
2021/01/12	3	51.97	7	52.43	52.00	-4	5,405	-0.07%
2021/01/11	1	51.40	6.2	51.26	51.60	-5.2	5,245	-0.10%
2021/01/08	2	48.70	4	48.80	48.75	-2	5,169	-0.04%
2021/01/06	4.1	50.40	4	50.51	49.30	0.1	5,073	0.00%
2021/01/05	2	51.65	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	11	51.82	52.20	-11	4,891	-0.22%
2020/12/31	1	51.60	4	51.05	50.90	-3	4,803	-0.06%
2020/12/30	4	51.53	0	0.00	51.50	4	4,777	0.08%
2020/12/29	2	52.40	3	52.03	51.90	-1	4,740	-0.02%
2020/12/28	5	50.26	15	50.14	51.80	-10	4,581	-0.22%
2020/12/25	5	50.54	4	50.45	50.70	1	4,467	0.02%
2020/12/24	6	51.12	3	50.80	51.00	3	4,432	0.07%
2020/12/23	12	51.26	5	51.10	51.20	7	4,403	0.16%
2020/12/22	8	50.75	15	50.63	49.65	-7	4,331	-0.16%
2020/12/21	5	49.09	6	48.93	49.20	-1	4,222	-0.02%
2020/12/18	0	0.00	1	49.70	49.95	-1	4,176	-0.02%
2020/12/17	3	49.92	5	49.73	49.80	-2	4,147	-0.05%
2020/12/16	3	50.63	0	0.00	50.50	3	4,107	0.07%
2020/12/15	10	52.41	12	51.56	50.40	-2	4,083	-0.05%
2020/12/14	0	0.00	7	49.23	50.50	-7	3,880	-0.18%
2020/12/11	10	50.34	3	51.00	49.50	7	3,852	0.18%
2020/12/10	6	50.80	4	50.98	50.70	2	3,835	0.05%
2020/12/09	5	51.66	1	51.90	51.70	4	3,743	0.11%
2020/12/08	39	53.22	3	53.13	52.70	36	3,599	1.00%
2020/12/07	25	55.23	4	54.75	55.40	21	3,438	0.61%
2020/12/04	6	51.98	38	52.21	53.40	-32	2,870	-1.12%
2020/12/03	7	48.94	4	49.09	48.55	3	2,374	0.13%
2020/12/02	7	48.54	8	48.74	48.50	-1	2,332	-0.04%
2020/12/01	3	47.90	3	47.97	48.00	0	2,300	0.00%
2020/11/30	4	47.84	5	48.08	47.95	-1	2,292	-0.04%
2020/11/27	5	47.09	0	0.00	47.05	5	2,241	0.22%
2020/11/25	4	46.59	3	46.10	46.05	1	2,250	0.04%
2020/11/24	2	47.25	1	46.75	47.00	1	2,210	0.05%
2020/11/23	3	47.05	4	47.60	47.65	-1	2,171	-0.05%
2020/11/20	1	45.80	1	46.00	46.05	0	2,028	0.00%
2020/11/19	3	45.97	0	0.00	45.35	3	1,985	0.15%
2020/11/18	3	45.60	8	45.49	45.50	-5	1,872	-0.27%
2020/11/17	0	0.00	6	45.30	45.35	-6	1,872	-0.32%
2020/11/16	3	45.32	0	0.00	45.15	3	1,890	0.16%
2020/11/12	0	0.00	2	44.10	43.80	-2	1,883	-0.11%
2020/11/11	0	0.00	1	43.80	43.70	-1	1,877	-0.05%
2020/11/10	1	43.80	4	43.75	43.85	-3	1,890	-0.16%
2020/11/09	3	43.27	2	43.50	43.60	1	1,877	0.05%
2020/11/06	0	0.00	1	42.65	42.50	-1	1,872	-0.05%
2020/11/05	0	0.00	1	42.45	42.30	-1	1,880	-0.05%
2020/11/04	1	41.70	0	0.00	41.75	1	1,924	0.05%
2020/11/03	10	41.20	0	0.00	41.25	10	1,959	0.51%
2020/11/02	11	40.82	3	40.85	40.80	8	2,007	0.40%
2020/10/30	2	41.85	0	0.00	41.65	2	2,050	0.10%
2020/10/29	2	41.70	0	0.00	42.00	2	2,087	0.10%
2020/10/28	2	42.98	4	42.81	42.80	-2	2,080	-0.10%
2020/10/26	5	43.73	0	0.00	43.35	5	2,166	0.23%
2020/10/23	0	0.00	1	43.90	44.10	-1	2,143	-0.05%
2020/10/22	10	43.00	0	0.00	43.00	10	2,260	0.44%
2020/10/21	1	43.40	1	43.70	43.05	0	2,425	0.00%
2020/10/20	2	44.30	3	44.15	43.05	-1	2,688	-0.04%
2020/10/19	1	42.40	7	43.84	44.15	-6	2,701	-0.22%
2020/10/16	2	42.78	0	0.00	42.25	2	2,745	0.07%
2020/10/13	3	43.48	1	43.20	43.25	2	2,988	0.07%
2020/10/08	0	0.00	27	44.84	44.20	-27	3,078	-0.88%
2020/10/07	1	44.95	2	44.85	44.95	-1	3,109	-0.03%
2020/10/06	28	44.43	0	0.00	44.50	28	3,167	0.88%
2020/09/30	1	43.70	0	0.00	43.85	1	3,455	0.03%
2020/09/28	0	0.00	1	43.90	44.05	-1	3,909	-0.03%
2020/09/23	0	0.00	1	44.75	44.65	-1	5,018	-0.02%
2020/09/22	0	0.00	2	44.38	44.30	-2	5,186	-0.04%
2020/09/18	2	45.78	0	0.00	45.65	2	5,792	0.03%
2020/09/17	2	45.30	0	0.00	45.40	2	6,221	0.03%
2020/09/16	4	45.25	2	45.60	45.05	2	6,332	0.03%
2020/09/15	1	45.40	4	45.41	45.40	-3	6,368	-0.05%
2020/09/14	2	44.05	2	43.90	44.00	0	6,492	0.00%
2020/09/09	0	0.00	1	43.50	43.45	-1	6,563	-0.02%
2020/09/04	0	0.00	1	43.90	43.95	-1	6,670	-0.01%
2020/09/03	3	44.80	0	0.00	44.40	3	6,680	0.04%
2020/09/02	1	45.15	4	44.85	45.10	-3	6,696	-0.04%
2020/09/01	0	0.00	4	44.33	44.95	-4	6,706	-0.06%
2020/08/31	2	44.15	0	0.00	43.40	2	6,698	0.03%
2020/08/27	1	44.10	0	0.00	44.20	1	6,759	0.01%
2020/08/25	0	0.00	1	44.50	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	1	43.25	43.40	-1	6,875	-0.01%
2020/08/21	4	43.05	1	43.55	43.50	3	6,903	0.04%
2020/08/20	0	0.00	1	44.50	42.40	-1	6,915	-0.01%
2020/08/19	1	45.10	2	45.60	45.20	-1	6,871	-0.01%
2020/08/18	5	46.33	2	46.38	46.30	3	6,847	0.04%
2020/08/17	0	0.00	4	46.35	47.00	-4	6,914	-0.06%
2020/08/14	1	47.20	0	0.00	47.00	1	6,979	0.01%
2020/08/13	2	46.95	0	0.00	46.25	2	6,979	0.03%
2020/08/11	0	0.00	2	47.30	47.30	-2	6,969	-0.03%
2020/08/10	2	47.90	2	47.25	47.25	0	6,966	0.00%
2020/08/07	20	47.90	1	48.25	48.45	19	6,937	0.27%
2020/08/06	3	47.85	0	0.00	47.70	3	6,923	0.04%
2020/08/05	2	48.68	8	48.51	48.60	-6	6,887	-0.09%
2020/08/04	1	47.70	3	47.50	47.80	-2	6,835	-0.03%
2020/08/03	1	47.10	1	47.15	47.10	0	6,806	0.00%
2020/07/31	5	46.89	4	47.10	47.05	1	6,820	0.01%
2020/07/30	2	47.55	2	47.38	47.80	0	6,752	0.00%
2020/07/29	2	46.80	8	46.86	46.95	-6	6,725	-0.09%
2020/07/28	10	47.80	8	46.55	46.20	2	6,658	0.03%
2020/07/27	10	51.08	27	49.67	49.15	-17	6,524	-0.26%
2020/07/24	34	53.67	27	54.08	52.10	7	6,354	0.11%
2020/07/23	5	52.06	10	52.72	52.90	-5	6,085	-0.08%
2020/07/22	4	52.10	6	52.40	52.50	-2	6,034	-0.03%
2020/07/21	49	52.65	14	52.19	53.00	35	6,100	0.57%
2020/07/20	1	50.50	1	50.80	50.80	0	6,105	0.00%
2020/07/17	5	49.94	1	50.40	48.95	4	6,066	0.07%
2020/07/16	4	50.15	2	50.90	50.10	2	6,051	0.03%
2020/07/15	6	50.80	2	51.10	50.10	4	6,025	0.07%
2020/07/14	2	51.40	3	50.83	51.00	-1	6,004	-0.02%
2020/07/13	5	50.84	5	51.26	51.60	0	5,971	0.00%
2020/07/10	4	51.00	6	51.10	50.80	-2	5,933	-0.03%
2020/07/09	4	52.90	5	52.72	52.60	-1	5,837	-0.02%
2020/07/08	7	53.43	24	53.83	54.00	-17	5,663	-0.30%
2020/07/07	16	52.07	2	51.35	51.50	14	5,429	0.26%
2020/07/06	44	54.26	26	54.34	54.00	18	5,261	0.34%
2020/07/03	23	53.90	15	53.98	52.80	8	5,033	0.16%
2020/07/02	5	48.51	21	49.88	51.30	-16	4,544	-0.35%
2020/07/01	5	47.17	9	47.51	47.75	-4	4,233	-0.09%
2020/06/30	5	47.10	20	47.96	46.40	-15	4,065	-0.37%
2020/06/29	15	46.47	17	46.96	46.50	-2	3,795	-0.05%
2020/06/24	28	44.84	10	45.53	44.80	18	3,484	0.52%
2020/06/23	2	42.90	5	43.22	43.35	-3	3,083	-0.10%
2020/06/22	1	42.35	1	43.00	42.70	0	2,987	0.00%
2020/06/19	2	42.50	0	0.00	41.00	2	2,984	0.07%
2020/06/16	1	41.70	1	41.80	41.90	0	2,819	0.00%
2020/06/15	1	41.55	0	0.00	41.45	1	2,862	0.03%
2020/06/11	3	43.37	2	43.08	42.80	1	2,908	0.03%
2020/06/10	3	44.32	1	44.45	44.20	2	2,951	0.07%
2020/06/09	4	44.53	2	44.28	44.35	2	2,993	0.07%
2020/06/08	2	45.18	0	0.00	44.90	2	3,017	0.07%
2020/06/05	2	44.90	0	0.00	44.90	2	2,992	0.07%
2020/06/04	3	44.80	0	0.00	45.00	3	3,007	0.10%
2020/06/03	1	44.30	4	44.98	45.05	-3	3,010	-0.10%
2020/06/02	1	44.55	0	0.00	44.40	1	2,974	0.03%
2020/06/01	1	44.80	2	44.88	45.10	-1	2,948	-0.03%
2020/05/29	0	0.00	1	43.85	43.60	-1	2,905	-0.03%
2020/05/28	1	44.20	0	0.00	43.35	1	2,887	0.03%
2020/05/27	2	43.70	0	0.00	43.85	2	2,902	0.07%
2020/05/26	1	43.20	0	0.00	43.20	1	2,910	0.03%
2020/05/25	0	0.00	0.2	43.75	43.70	-0.2	2,915	-0.01%
2020/05/22	1	44.35	1	43.95	43.60	0	2,934	0.00%
2020/05/21	3	43.63	12	43.69	43.95	-9	2,875	-0.31%
2020/05/20	2	42.45	0	0.00	42.30	2	2,828	0.07%
2020/05/18	10	40.60	0	0.00	40.50	10	2,819	0.35%
2020/05/13	0	0.00	1	42.50	43.70	-1	2,869	-0.03%
2020/05/12	0	0.00	1	42.30	42.40	-1	2,915	-0.03%
2020/05/08	2	43.20	4	43.90	43.05	-2	2,945	-0.07%
2020/05/07	1	43.35	1	43.60	43.55	0	2,940	0.00%
2020/05/05	2	42.65	0	0.00	42.80	2	2,964	0.07%
2020/05/04	2	42.50	5	42.61	42.60	-3	2,988	-0.10%
2020/04/30	1	43.50	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1	43.10	3	43.08	43.20	-2	3,039	-0.07%
2020/04/27	4	42.88	3	42.95	42.80	1	3,171	0.03%
2020/04/24	8	42.59	1	42.70	42.55	7	3,160	0.22%
2020/04/23	3	43.60	4	45.43	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	3	41.78	42.65	-3	2,927	-0.10%
2020/04/21	2	42.15	6	42.08	41.80	-4	2,950	-0.14%
2020/04/20	3	42.37	4	42.19	43.00	-1	3,053	-0.03%
2020/04/17	2	42.35	4	42.76	42.05	-2	3,103	-0.06%
2020/04/16	20	41.93	1	41.50	41.60	19	3,147	0.60%
2020/04/15	3	41.18	1	41.00	41.80	2	3,291	0.06%
2020/04/14	4	40.91	1	40.65	41.00	3	3,368	0.09%
2020/04/13	7	39.95	14	39.84	39.80	-7	3,432	-0.20%
2020/04/10	1	39.90	1	39.90	40.05	0	3,518	0.00%
2020/04/09	4	40.60	4	40.68	40.35	0	3,753	0.00%
2020/04/08	3	39.33	10	39.87	41.20	-7	3,905	-0.18%
2020/04/07	13	38.79	0	0.00	38.80	13	3,875	0.34%
2020/04/06	5	37.14	3	36.60	37.45	2	3,842	0.05%
2020/04/01	2	36.65	0	0.00	36.65	2	3,824	0.05%
2020/03/31	3	36.50	0	0.00	36.30	3	3,870	0.08%
2020/03/30	0	0.00	5	35.00	36.70	-5	3,875	-0.13%
2020/03/27	6	37.53	0	0.00	36.20	6	3,858	0.16%
2020/03/26	5	36.00	2	36.25	36.50	3	3,829	0.08%
2020/03/25	2	35.95	6	36.31	36.40	-4	3,837	-0.10%
2020/03/24	2	34.20	2	33.90	34.10	0	3,804	0.00%
2020/03/20	2	31.93	4.6	31.40	32.05	-2.6	3,796	-0.07%
2020/03/19	10	29.67	5	30.04	29.15	5	3,801	0.13%
2020/03/18	5	33.27	3	33.13	32.35	2	3,768	0.05%
2020/03/17	2	31.78	2	32.35	32.95	0	3,806	0.00%
2020/03/16	5	34.14	5	34.60	32.70	0	3,763	0.00%
2020/03/13	7	34.55	1	34.55	34.55	6	3,676	0.16%
2020/03/12	17	38.99	3	38.90	38.35	14	3,623	0.39%
2020/03/11	4	43.13	0	0.00	42.35	4	3,576	0.11%
2020/03/10	1	42.45	13	42.90	43.80	-12	3,586	-0.33%
2020/03/09	3	43.17	0	0.00	42.80	3	3,570	0.08%
2020/03/06	2	45.15	0	0.00	45.05	2	3,566	0.06%
2020/03/05	1	45.75	2	45.83	45.90	-1	3,598	-0.03%
2020/03/04	5	44.92	2	45.23	45.05	3	3,633	0.08%
2020/03/02	1	42.50	14	44.65	45.00	-13	3,613	-0.36%
2020/02/27	10	44.83	0	0.00	44.05	10	3,588	0.28%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/25	1	45.95	16	46.09	46.10	-15	3,569	-0.42%
2020/02/24	1	46.80	0	0.00	46.80	1	3,538	0.03%
2020/02/21	3	47.55	0	0.00	47.65	3	3,525	0.09%
2020/02/20	0	0.00	1	48.80	48.15	-1	3,499	-0.03%
2020/02/19	0	0.00	6	48.73	48.60	-6	3,494	-0.17%
2020/02/18	1	48.50	1	48.95	48.90	0	3,514	0.00%
2020/02/17	0	0.00	5	48.70	48.45	-5	3,503	-0.14%
2020/02/13	0	0.00	1	49.95	50.00	-1	3,453	-0.03%
2020/02/12	12	48.73	2	48.75	49.25	10	3,412	0.29%
2020/02/11	7	47.84	2	47.93	48.05	5	3,445	0.15%
2020/02/10	2	46.68	11	46.70	46.65	-9	3,439	-0.26%
2020/02/07	7	47.14	0	0.00	47.15	7	3,447	0.20%
2020/02/05	13	47.42	0	0.00	47.00	13	3,439	0.38%
2020/02/04	5	47.33	2	47.70	48.00	3	3,428	0.09%
2020/02/03	0	0.00	11	46.91	46.60	-11	3,452	-0.32%
2020/01/31	9	49.93	2	50.00	49.45	7	3,488	0.20%
2020/01/30	3	52.50	2	52.10	52.10	1	3,523	0.03%
2020/01/20	1	58.80	0	0.00	57.80	1	3,613	0.03%
2020/01/17	2	59.10	0	0.00	58.80	2	3,640	0.05%
2020/01/16	3	59.47	3	59.50	59.10	0	3,717	0.00%
2020/01/14	14	60.57	4	60.50	59.40	10	3,670	0.27%
2020/01/13	0	0.00	5	58.90	59.50	-5	3,550	-0.14%
2020/01/10	1	59.00	0	0.00	58.60	1	3,536	0.03%
2020/01/09	1	57.70	6	58.22	58.30	-5	3,463	-0.14%
2020/01/08	0	0.00	5	56.00	55.70	-5	3,326	-0.15%
2020/01/07	1	56.70	4	56.55	56.10	-3	3,239	-0.09%
2020/01/06	0	0.00	1	58.70	56.60	-1	3,189	-0.03%
2020/01/03	4	59.23	5	60.18	59.00	-1	3,236	-0.03%
2020/01/02	11	59.02	14	58.86	59.20	-3	3,036	-0.10%
2019/12/30	2	56.60	1	56.50	56.60	1	3,005	0.03%
2019/12/27	2	56.60	1	56.50	56.50	1	3,048	0.03%
2019/12/26	7	56.87	4	57.03	56.70	3	3,070	0.10%
2019/12/23	5	55.66	0	0.00	55.40	5	3,116	0.16%
2019/12/20	2	57.00	3	56.80	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	11	56.62	56.70	-11	3,245	-0.34%
2019/12/18	1	56.80	0	0.00	56.20	1	3,316	0.03%
2019/12/17	1	56.70	2	56.55	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	4	56.08	56.20	-4	4,080	-0.10%
2019/12/13	10	55.63	5	55.16	55.10	5	4,112	0.12%
2019/12/12	13	56.40	13	56.66	55.80	0	4,110	0.00%
2019/12/11	4	54.80	1	55.00	55.00	3	4,047	0.07%
2019/12/10	5	54.36	0	0.00	54.40	5	4,054	0.12%
2019/12/09	4	54.40	0	0.00	54.30	4	4,101	0.10%
2019/12/06	4	53.65	0	0.00	53.90	4	4,137	0.10%
2019/12/05	1	54.60	2	54.00	54.20	-1	4,223	-0.02%
2019/12/04	2	52.65	0	0.00	52.70	2	4,295	0.05%
2019/12/03	2	53.30	0	0.00	53.20	2	4,334	0.05%
2019/11/29	3	55.70	1	57.10	55.50	2	4,310	0.05%
2019/11/28	0	0.00	1	56.50	56.00	-1	4,278	-0.02%
2019/11/27	2	56.20	2	56.30	56.10	0	4,348	0.00%
2019/11/26	0	0.00	1	56.40	56.50	-1	4,448	-0.02%
2019/11/22	0	0.00	1	55.20	55.00	-1	4,476	-0.02%
2019/11/21	1	54.90	0	0.00	55.10	1	4,518	0.02%
2019/11/20	0	0.00	1	54.80	55.50	-1	4,564	-0.02%
2019/11/19	3	55.10	0	0.00	55.10	3	4,634	0.06%
2019/11/18	2	55.80	0	0.00	55.20	2	4,737	0.04%
2019/11/15	0	0.00	1	54.40	55.10	-1	4,998	-0.02%
2019/11/13	0	0.00	1	55.60	55.40	-1	5,266	-0.02%
2019/11/08	3	55.73	117	55.90	55.90	-114	5,378	-2.12%	大賣/鉅額交易
2019/11/07	0	0.00	1	58.40	57.40	-1	5,381	-0.02%
2019/11/05	2	58.75	3	58.93	58.70	-1	5,471	-0.02%
2019/11/04	5	58.00	1	58.20	58.00	4	5,545	0.07%
2019/11/01	5	57.60	0	0.00	57.40	5	5,587	0.09%
2019/10/31	3	58.60	0	0.00	58.00	3	5,631	0.05%
2019/10/30	4	60.15	8	59.95	59.50	-4	5,631	-0.07%
2019/10/29	11	60.79	7	60.19	60.00	4	5,586	0.07%
2019/10/28	79	60.67	5	60.66	60.60	74	5,596	1.32%
2019/10/25	13	58.72	2.1	58.84	58.50	10.9	5,523	0.20%
2019/10/24	30	59.00	7	59.09	59.00	23	5,619	0.41%
2019/10/23	2	56.90	1	57.30	56.80	1	5,903	0.02%
2019/10/22	6	56.97	0	0.00	56.70	6	6,112	0.10%
2019/10/21	1	56.00	5	56.50	56.70	-4	6,112	-0.07%
2019/10/18	3	55.80	4	56.95	55.60	-1	6,120	-0.02%
2019/10/17	2	55.70	1	56.00	56.20	1	6,114	0.02%
2019/10/16	1	55.70	0	0.00	55.20	1	6,171	0.02%
2019/10/15	3	55.63	2	56.10	55.70	1	6,166	0.02%
2019/10/09	4	55.98	4	55.18	55.20	0	6,182	0.00%
2019/10/08	2	58.80	0	0.00	58.10	2	6,080	0.03%
2019/10/07	5	59.20	0	0.00	58.70	5	6,174	0.08%
2019/10/04	6	58.60	11	59.59	58.20	-5	6,210	-0.08%
2019/10/03	1	57.30	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	2	58.50	58.50	-2	6,113	-0.03%
2019/10/01	1	57.60	0	0.00	58.30	1	6,158	0.02%
2019/09/27	2	58.00	0	0.00	57.80	2	6,240	0.03%
2019/09/25	0	0.00	1	59.60	59.60	-1	6,379	-0.02%
2019/09/24	11	59.57	4	59.75	59.20	7	6,395	0.11%
2019/09/23	10	60.80	7	60.81	61.30	3	6,301	0.05%
2019/09/20	18	62.90	19	62.17	60.80	-1	6,224	-0.02%
2019/09/19	10	61.47	10	60.32	61.60	0	5,795	0.00%
2019/09/18	8	57.75	4	57.65	57.50	4	5,619	0.07%
2019/09/12	1	58.80	0	0.00	58.20	1	5,644	0.02%
2019/09/11	2	58.10	4	58.70	58.70	-2	5,630	-0.04%
2019/09/10	1	58.40	0	0.00	58.00	1	5,584	0.02%
2019/09/09	8	58.40	7	58.68	58.00	1	5,544	0.02%
2019/09/06	4	58.55	6	58.85	59.00	-2	5,454	-0.04%
2019/09/05	4	57.65	0	0.00	58.00	4	5,382	0.07%
2019/09/03	0	0.00	1	57.50	56.50	-1	5,439	-0.02%
2019/09/02	1	57.30	2	57.30	57.40	-1	5,441	-0.02%
2019/08/30	1	58.20	0	0.00	56.80	1	5,419	0.02%
2019/08/29	6	57.10	8	57.25	57.00	-2	5,340	-0.04%
2019/08/28	2	55.35	5	55.70	55.50	-3	5,235	-0.06%
2019/08/26	10	55.00	1	54.20	53.90	9	5,174	0.17%
2019/08/23	1	56.60	2	56.90	56.90	-1	5,128	-0.02%
2019/08/22	2	57.50	6	56.18	56.40	-4	5,109	-0.08%
2019/08/21	6	57.52	8	57.08	57.20	-2	5,041	-0.04%
2019/08/20	14	58.77	16	58.54	58.10	-2	4,947	-0.04%
2019/08/19	26	56.02	36	55.62	56.10	-10	4,697	-0.21%
2019/08/16	12	55.13	6	55.03	54.10	6	4,616	0.13%
2019/08/15	1	53.40	1	53.00	52.80	0	4,413	0.00%
2019/08/14	25	52.62	37	53.32	52.40	-12	4,405	-0.27%
2019/08/13	1	54.80	5	53.46	53.50	-4	4,355	-0.09%
2019/08/12	1	56.40	0	0.00	55.30	1	4,337	0.02%
2019/08/08	8	55.49	3	55.70	55.70	5	4,286	0.12%
2019/08/07	3	54.87	1	55.50	54.00	2	4,232	0.05%
2019/08/06	4	54.73	1	54.50	55.00	3	4,193	0.07%
2019/08/02	3	59.57	2	59.60	59.00	1	4,055	0.02%
2019/08/01	9	61.67	4	61.55	61.30	5	4,025	0.12%
2019/07/31	7	61.81	9	62.00	62.90	-2	3,997	-0.05%
2019/07/30	10	62.31	8	61.33	60.40	2	3,974	0.05%
2019/07/29	3	62.90	0	0.00	63.40	3	3,861	0.08%
2019/07/26	5	62.62	10	62.45	63.50	-5	3,813	-0.13%
2019/07/25	7	62.54	9	62.21	61.50	-2	3,734	-0.05%
2019/07/24	24	58.98	33	59.37	60.70	-9	3,387	-0.27%
2019/07/23	0	0.00	1	55.20	55.20	-1	3,258	-0.03%
2019/07/22	2	56.05	0	0.00	56.10	2	3,287	0.06%
2019/07/19	6	54.83	1	55.20	54.00	5	3,404	0.15%
2019/07/18	4	54.63	5	54.14	53.20	-1	3,432	-0.03%
2019/07/17	6	55.42	5	55.30	56.00	1	3,407	0.03%
2019/07/16	2	55.30	5	54.70	55.40	-3	3,466	-0.09%
2019/07/15	2	56.40	2	57.15	55.90	0	3,586	0.00%
2019/07/12	11	56.47	4	56.75	56.40	7	3,660	0.19%
2019/07/11	6	56.92	56	56.64	56.80	-50	3,642	-1.37%
2019/07/10	11	54.23	2	55.20	55.30	9	3,519	0.26%
2019/07/09	2	53.60	5	53.78	54.00	-3	3,451	-0.09%
2019/07/08	40	53.00	0	0.00	52.20	40	3,411	1.17%
2019/07/05	12	53.95	46	54.38	54.50	-34	3,418	-0.99%
2019/07/04	8	52.35	11	53.82	53.70	-3	3,400	-0.09%
2019/07/03	7	53.47	4	52.78	51.10	3	3,368	0.09%
2019/07/02	2	51.20	8	51.40	52.00	-6	3,268	-0.18%
2019/07/01	1	49.90	4	50.63	50.70	-3	3,203	-0.09%
2019/06/28	0	0.00	1	48.80	48.30	-1	3,202	-0.03%
2019/06/27	5	48.54	6	48.57	48.60	-1	3,217	-0.03%
2019/06/26	4	48.38	4	48.54	48.45	0	3,205	0.00%
2019/06/25	13	50.39	8	51.13	48.35	5	3,182	0.16%
2019/06/24	1	48.95	7	48.97	49.75	-6	3,017	-0.20%
2019/06/21	1	49.20	1	48.90	47.35	0	2,962	0.00%
2019/06/19	1	47.75	0	0.00	47.75	1	2,928	0.03%
2019/06/14	1	47.00	0	0.00	46.85	1	3,038	0.03%
2019/06/11	2	47.28	5	46.62	48.55	-3	3,006	-0.10%
2019/06/10	0	0.00	1	45.30	44.70	-1	2,927	-0.03%
2019/06/05	0	0.00	2	44.45	44.00	-2	2,917	-0.07%
2019/06/04	1	43.80	1	44.85	43.70	0	2,933	0.00%
2019/05/31	0	0.00	1	44.50	43.90	-1	2,969	-0.03%
2019/05/29	0	0.00	2	43.23	43.50	-2	3,005	-0.07%
2019/05/28	0	0.00	3	42.20	42.80	-3	3,041	-0.10%
2019/05/27	2	40.85	3	41.22	41.25	-1	3,089	-0.03%
2019/05/24	9	41.90	0	0.00	41.75	9	3,106	0.29%
2019/05/23	3	42.82	0	0.00	42.35	3	3,106	0.10%
2019/05/22	0	0.00	1	44.10	44.15	-1	3,132	-0.03%
2019/05/21	3	42.78	2	43.23	43.15	1	3,483	0.03%
2019/05/20	3	44.03	2	45.25	43.90	1	3,605	0.03%
2019/05/17	3	44.50	2	44.00	44.35	1	3,633	0.03%
2019/05/16	4	45.69	1	46.20	45.45	3	3,627	0.08%
2019/05/15	0	0.00	5	46.59	46.65	-5	3,650	-0.14%
2019/05/14	1	44.20	1	45.10	45.50	0	3,673	0.00%
2019/05/13	9	46.54	4	46.21	45.85	5	3,687	0.14%
2019/05/10	6	46.53	8	47.18	46.90	-2	3,692	-0.05%
2019/05/09	7	46.71	4	47.00	46.65	3	3,687	0.08%
2019/05/07	2	50.20	0	0.00	49.60	2	3,653	0.05%
2019/05/06	2	50.10	1	49.85	49.95	1	3,669	0.03%
2019/05/03	0	0.00	3	50.40	51.40	-3	3,649	-0.08%
2019/05/02	4	51.40	0	0.00	50.70	4	3,654	0.11%
2019/04/30	0	0.00	4	50.23	50.90	-4	3,629	-0.11%
2019/04/29	8	50.60	10	49.89	49.55	-2	3,696	-0.05%
2019/04/26	0	0.00	3	50.13	50.50	-3	3,621	-0.08%
2019/04/25	3	49.83	3	50.33	50.60	0	3,583	0.00%
2019/04/24	0	0.00	1	49.10	48.60	-1	3,463	-0.03%
2019/04/23	1	48.50	0	0.00	47.85	1	3,476	0.03%
2019/04/22	7	50.37	0	0.00	49.05	7	3,485	0.20%
2019/04/19	6	48.86	6	49.46	49.80	0	3,458	0.00%
2019/04/18	0	0.00	1	47.60	47.75	-1	3,312	-0.03%
2019/04/16	10	47.35	0	0.00	47.05	10	3,235	0.31%
2019/04/15	0	0.00	4	46.69	47.15	-4	3,240	-0.12%
2019/04/12	1	45.80	0	0.00	45.80	1	3,260	0.03%
2019/04/11	1	46.85	0	0.00	46.65	1	3,285	0.03%
2019/04/09	0	0.00	4	47.11	46.70	-4	3,271	-0.12%
2019/04/08	2	46.10	1	46.15	45.85	1	3,231	0.03%
2019/04/03	7	45.82	0	0.00	45.60	7	3,397	0.21%
2019/04/02	1	45.60	0	0.00	45.80	1	3,448	0.03%
2019/04/01	0	0.00	5	44.93	44.45	-5	3,397	-0.15%
2019/03/28	1	43.80	2	44.38	44.20	-1	3,423	-0.03%
2019/03/27	1	44.20	0	0.00	44.00	1	3,437	0.03%
2019/03/26	1	44.35	0	0.00	44.10	1	3,439	0.03%
2019/03/25	3	44.38	0	0.00	44.10	3	3,434	0.09%
2019/03/22	0	0.00	2	46.05	45.80	-2	3,436	-0.06%
2019/03/21	1	45.40	0	0.00	45.80	1	3,419	0.03%
2019/03/20	1	46.75	1	46.95	46.25	0	3,405	0.00%
2019/03/19	2	45.25	3	46.47	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	1	45.05	44.85	-1	3,357	-0.03%
2019/03/12	0	0.00	1	44.00	43.80	-1	3,412	-0.03%
2019/03/08	0	0.00	2	43.58	43.80	-2	3,525	-0.06%
2019/03/07	4	44.10	4	44.34	43.90	0	3,573	0.00%
2019/03/06	4	44.46	0	0.00	44.20	4	3,639	0.11%
2019/03/05	1	45.35	0	0.00	44.85	1	3,708	0.03%
2019/03/04	0	0.00	1	46.05	44.90	-1	3,854	-0.03%
2019/02/27	3	46.13	1	45.85	45.95	2	3,874	0.05%
2019/02/26	0	0.00	3	48.47	48.00	-3	3,834	-0.08%
2019/02/25	2	47.80	2	48.28	47.85	0	3,907	0.00%
2019/02/22	3	48.53	2	48.98	48.00	1	3,955	0.03%
2019/02/21	3	48.22	1.6	48.59	48.65	1.4	4,044	0.03%
2019/02/20	14	49.53	5	50.01	48.30	9	4,041	0.22%
2019/02/19	2	47.30	7.5	48.16	48.85	-5.5	3,713	-0.15%
2019/02/18	0	0.00	2	44.03	44.45	-2	3,564	-0.06%
2019/02/15	1	43.25	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	3	43.50	43.70	-3	3,512	-0.09%
2019/02/13	2	43.33	1	43.00	43.00	1	3,482	0.03%
2019/02/12	1	44.00	0	0.00	43.35	1	3,456	0.03%
2019/01/28	1	44.35	0	0.00	44.40	1	3,505	0.03%
2019/01/25	1	44.15	8	43.90	44.10	-7	3,574	-0.20%
2019/01/24	5	43.72	0	0.00	43.65	5	3,590	0.14%
2019/01/21	2	43.80	3	44.35	44.50	-1	3,757	-0.03%
2019/01/18	0	0.00	1	42.30	42.20	-1	3,761	-0.03%
2019/01/15	7	43.45	0	0.00	43.20	7	3,927	0.18%
2019/01/14	0	0.00	2	43.30	43.30	-2	3,847	-0.05%
2019/01/11	0	0.00	1	42.70	41.75	-1	3,839	-0.03%
2019/01/08	0	0.00	2	41.40	41.10	-2	3,839	-0.05%
2019/01/07	0	0.00	5	40.39	40.10	-5	3,844	-0.13%
2019/01/04	6	39.35	0	0.00	39.10	6	3,894	0.15%
2019/01/03	4	41.65	0	0.00	40.65	4	3,914	0.10%
2019/01/02	5	44.00	5	42.45	42.60	0	3,940	0.00%
2018/12/27	1	42.05	0	0.00	41.40	1	4,015	0.02%
2018/12/26	11	44.08	17	43.94	41.00	-6	4,045	-0.15%
2018/12/25	6	40.83	10	41.63	42.25	-4	3,913	-0.10%
2018/12/24	1	40.25	12	40.53	41.20	-11	3,875	-0.28%
2018/12/22	2	38.55	0	0.00	38.80	2	3,862	0.05%
2018/12/21	7	39.36	0	0.00	39.10	7	3,897	0.18%
2018/12/20	15	39.72	3	40.30	40.30	12	3,893	0.31%
2018/12/19	2	39.63	5	40.45	40.15	-3	3,897	-0.08%
2018/12/18	4	40.64	0	0.00	40.30	4	3,914	0.10%
2018/12/17	3	41.30	3	41.65	41.45	0	4,058	0.00%
2018/12/14	4	40.14	2	40.63	40.45	2	4,155	0.05%
2018/12/13	1	41.15	0	0.00	40.60	1	4,160	0.02%
2018/12/12	1	41.60	1	41.15	41.50	0	4,166	0.00%
2018/12/11	4	40.50	11	39.71	40.65	-7	4,169	-0.17%
2018/12/10	7	38.99	3	39.63	38.75	4	4,183	0.10%
2018/12/07	6	39.98	7	40.39	39.90	-1	4,211	-0.02%
2018/12/06	5	39.67	1	39.45	39.50	4	4,326	0.09%
2018/12/05	2	40.40	4	40.84	40.85	-2	4,361	-0.05%
2018/12/04	4	41.94	6	41.87	41.80	-2	4,542	-0.04%
2018/12/03	0	0.00	3	42.38	42.00	-3	4,711	-0.06%
2018/11/30	1	42.05	10	40.78	40.90	-9	4,696	-0.19%
2018/11/29	4	41.53	14	41.41	41.00	-10	4,804	-0.21%
2018/11/28	8	38.96	25	39.42	40.15	-17	5,009	-0.34%
2018/11/27	8	38.18	19	38.27	39.10	-11	5,358	-0.21%
2018/11/26	5	37.30	11	37.49	37.00	-6	5,392	-0.11%
2018/11/23	0	0.00	5	36.00	36.00	-5	5,385	-0.09%
2018/11/22	16	36.61	7	37.02	36.10	9	5,414	0.17%
2018/11/21	5	35.68	14	36.59	36.95	-9	5,308	-0.17%
2018/11/20	14	36.46	4	36.35	36.25	10	5,245	0.19%
2018/11/19	1	37.25	23	37.23	37.25	-22	5,169	-0.43%
2018/11/16	1	34.00	1	34.35	33.90	0	5,164	0.00%
2018/11/15	1	31.85	4	33.00	33.25	-3	5,152	-0.06%
2018/11/14	3	32.68	3	33.22	32.35	0	5,172	0.00%
2018/11/13	4	31.45	4	31.99	32.90	0	5,203	0.00%
2018/11/12	3	32.75	0	0.00	32.60	3	5,232	0.06%
2018/11/09	3	32.87	3	33.25	33.40	0	5,285	0.00%
2018/11/08	1	34.00	1	34.70	33.20	0	5,324	0.00%
2018/11/07	3	33.32	3	33.30	33.40	0	5,364	0.00%
2018/11/06	1	34.20	0	0.00	32.00	1	5,405	0.02%
2018/11/05	0	0.00	1	33.25	33.70	-1	5,394	-0.02%
2018/11/02	6	33.98	7	34.09	33.75	-1	5,406	-0.02%
2018/11/01	1	33.20	3	32.87	32.80	-2	5,375	-0.04%
2018/10/31	12	31.50	8	31.60	32.00	4	5,331	0.08%
2018/10/29	6	29.76	6	30.44	29.60	0	5,226	0.00%
2018/10/26	6	30.54	0	0.00	29.80	6	5,098	0.12%
2018/10/25	9	32.97	0	0.00	32.40	9	5,023	0.18%
2018/10/24	35	36.92	3	37.82	36.00	32	5,014	0.64%
2018/10/23	30	39.32	0	0.00	39.00	30	4,968	0.60%
2018/10/22	0	0.00	2	41.00	41.10	-2	4,950	-0.04%
2018/10/19	6	40.47	2	40.80	40.80	4	4,962	0.08%
2018/10/18	0	0.00	1	42.00	42.30	-1	4,942	-0.02%
2018/10/17	1	41.80	2	42.35	41.65	-1	4,936	-0.02%
2018/10/16	0	0.00	1	41.90	41.40	-1	4,941	-0.02%
2018/10/15	3	40.70	1	40.65	40.65	2	5,011	0.04%
2018/10/12	9	38.39	15	39.33	39.60	-6	5,006	-0.12%
2018/10/11	21	39.03	0	0.00	38.70	21	4,972	0.42%
2018/10/09	11	43.95	1	43.70	43.00	10	4,970	0.20%
2018/10/08	14	46.72	3	45.53	45.70	11	4,961	0.22%
2018/10/05	10	47.80	8	47.96	45.00	2	5,005	0.04%
2018/10/04	4	49.75	3	49.93	48.65	1	4,925	0.02%
2018/10/02	3	54.43	2	54.20	53.20	1	4,850	0.02%
2018/10/01	1	55.00	1	55.10	55.00	0	4,825	0.00%
2018/09/28	1	55.50	0	0.00	54.50	1	4,841	0.02%
2018/09/27	2	56.55	2	56.00	55.20	0	4,844	0.00%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.20	0	0.00	57.90	1	4,866	0.02%
2018/09/21	11	58.57	10	58.00	58.50	1	4,855	0.02%
2018/09/20	2	62.45	1	60.40	60.20	1	4,731	0.02%
2018/09/19	2	67.65	2	67.65	66.80	0	4,615	0.00%
2018/09/18	3	66.97	3	67.47	67.50	0	4,608	0.00%
2018/09/17	2	65.65	2	66.30	67.90	0	4,587	0.00%
2018/09/14	1	66.10	1	64.90	65.60	0	4,546	0.00%
2018/09/13	2	65.00	2	65.45	64.30	0	4,525	0.00%
2018/09/12	3	67.57	3	67.50	64.70	0	4,494	0.00%
2018/09/11	6	68.15	4	67.38	68.40	2	4,384	0.05%
2018/09/10	5	67.58	4	69.55	70.50	1	4,312	0.02%
2018/09/07	8	69.06	13	69.21	69.90	-5	4,199	-0.12%
2018/09/06	3	67.93	2	67.70	67.80	1	3,989	0.03%
2018/09/05	6	69.20	6	69.13	68.50	0	3,943	0.00%
2018/09/04	13	70.95	7	68.49	67.50	6	3,797	0.16%
2018/09/03	25	73.74	26	72.42	69.50	-1	3,528	-0.03%
2018/08/31	6	69.07	9	69.98	71.60	-3	3,104	-0.10%
2018/08/29	0	0.00	4	64.00	64.40	-4	2,955	-0.14%
2018/08/27	0	0.00	2	64.30	63.80	-2	2,992	-0.07%
2018/08/24	1	63.60	1	64.00	64.00	0	3,033	0.00%
2018/08/23	1	64.30	8	64.40	64.20	-7	3,006	-0.23%
2018/08/21	1	62.00	3	62.87	63.00	-2	2,969	-0.07%
2018/08/20	0	0.00	1	63.00	63.00	-1	2,982	-0.03%
2018/08/17	1	62.50	0	0.00	62.00	1	3,034	0.03%
2018/08/16	0	0.00	1	62.40	62.50	-1	3,013	-0.03%
2018/08/15	3	59.83	2	61.05	61.00	1	2,975	0.03%
2018/08/14	0	0.00	6	60.48	61.00	-6	2,934	-0.20%
2018/08/13	0	0.00	4	58.15	60.10	-4	2,889	-0.14%
2018/08/10	0	0.00	1	59.50	60.10	-1	2,842	-0.04%
2018/08/09	2	59.10	1.5	59.23	59.10	0.5	2,820	0.02%
2018/08/08	0	0.00	1	61.50	61.50	-1	2,780	-0.04%
2018/08/07	1.3	58.92	0	0.00	58.90	1.3	2,726	0.05%
2018/08/06	0.3	59.50	0	0.00	59.50	0.3	2,733	0.01%
2018/08/03	2	58.90	0	0.00	58.90	2	2,777	0.07%
2018/08/02	5	59.80	0	0.00	59.90	5	2,774	0.18%
2018/07/31	1	60.10	0	0.00	60.00	1	2,849	0.04%
2018/07/30	4	63.60	3	63.87	61.80	1	2,872	0.03%
2018/07/23	1	67.50	0	0.00	66.70	1	3,327	0.03%
2018/07/16	1	67.00	2	67.75	66.90	-1	3,442	-0.03%
2018/07/13	0	0.00	1	67.00	67.10	-1	3,460	-0.03%
2018/07/10	2	61.90	2	63.35	63.40	0	3,429	0.00%
2018/07/06	2	62.00	0	0.00	61.60	2	3,455	0.06%
2018/07/05	1	62.00	1	62.40	62.70	0	3,588	0.00%
2018/07/04	0	0.00	2	62.50	62.90	-2	3,656	-0.05%
2018/07/02	0	0.00	2	60.90	61.10	-2	3,618	-0.06%
2018/06/29	2	60.60	0	0.00	59.80	2	3,624	0.06%
2018/06/19	2.8	61.10	0	0.00	61.10	2.8	3,938	0.07%
2018/06/11	0	0.00	1	62.50	62.50	-1	4,307	-0.02%
2018/06/08	0	0.00	1	63.70	63.50	-1	4,410	-0.02%
2018/06/06	3	64.57	2	65.05	64.00	1	4,744	0.02%
2018/06/05	2	66.80	0	0.00	64.60	2	4,821	0.04%
2018/06/04	3	64.07	1	64.80	63.30	2	4,947	0.04%
2018/05/30	1	62.30	1	62.30	62.30	0	6,196	0.00%
2018/05/28	1	64.30	0	0.00	64.00	1	6,402	0.02%
2018/05/18	2	62.60	0	0.00	62.50	2	7,111	0.03%
2018/05/17	2	65.00	1	65.20	64.50	1	7,297	0.01%
2018/05/15	1	66.70	5	66.40	65.90	-4	7,680	-0.05%
2018/05/14	1	66.30	0	0.00	66.50	1	7,920	0.01%
2018/05/10	5	66.90	0	0.00	67.50	5	8,198	0.06%
2018/05/07	0	0.00	1	69.20	68.10	-1	8,877	-0.01%
2018/05/04	1	68.30	0	0.00	66.50	1	9,589	0.01%
2018/05/03	0	0.00	3	65.73	68.40	-3	10,151	-0.03%
2018/05/02	2	68.25	0	0.00	66.60	2	10,875	0.02%
2018/04/30	1	66.50	6	65.77	67.00	-5	11,082	-0.05%
2018/04/27	4	58.60	6	59.40	62.00	-2	10,952	-0.02%
2018/04/26	1	60.50	1	61.00	59.70	0	10,891	0.00%
2018/04/25	9	60.79	11	59.95	60.00	-2	10,922	-0.02%
2018/04/24	1	65.10	0	0.00	65.10	1	10,906	0.01%
2018/04/19	0	0.00	1	67.50	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	3	64.80	65.20	-3	11,206	-0.03%
2018/04/17	3	66.77	0	0.00	66.40	3	11,212	0.03%
2018/04/16	0	0.00	2	66.70	66.80	-2	11,251	-0.02%
2018/04/11	4.1	67.62	0	0.00	65.70	4.1	11,398	0.04%
2018/04/10	10	71.84	7	71.01	70.00	3	11,276	0.03%
2018/04/09	0	0.00	1	69.70	70.20	-1	11,241	-0.01%
2018/04/03	3	69.80	0	0.00	70.10	3	11,266	0.03%
2018/04/02	0	0.00	3	70.00	70.00	-3	11,248	-0.03%
2018/03/30	2	70.80	8	70.00	69.70	-6	11,285	-0.05%
2018/03/28	1	70.00	2	69.75	69.30	-1	11,411	-0.01%
2018/03/27	5	71.10	1	71.30	70.90	4	11,389	0.04%
2018/03/26	1	70.70	0	0.00	69.50	1	11,401	0.01%
2018/03/23	1	70.30	0	0.00	71.00	1	11,432	0.01%
2018/03/21	10	75.43	9	74.74	73.50	1	11,517	0.01%
2018/03/20	5	74.40	4	74.40	74.00	1	11,444	0.01%
2018/03/19	9	73.91	4	73.70	73.80	5	11,444	0.04%
2018/03/16	2	71.70	0	0.00	71.70	2	11,405	0.02%
2018/03/15	0	0.00	7	72.40	73.00	-7	11,464	-0.06%
2018/03/14	2	71.20	2	71.80	72.60	0	11,486	0.00%
2018/03/13	1	71.00	6	72.07	73.20	-5	11,526	-0.04%
2018/03/12	10	70.85	16	69.10	69.10	-6	11,502	-0.05%
2018/03/08	5	75.52	3	74.20	74.60	2	11,780	0.02%
2018/03/07	3	76.83	0	0.00	73.80	3	11,676	0.03%
2018/03/06	37	78.60	32	77.81	77.50	5	11,716	0.04%
2018/03/05	50	72.83	50	74.51	75.40	0	11,460	0.00%
2018/03/02	28	68.12	30	68.20	68.60	-2	11,349	-0.02%
2018/03/01	7	66.83	6	66.85	66.70	1	11,392	0.01%
2018/02/27	1	68.20	5	67.82	67.90	-4	11,572	-0.03%
2018/02/26	10	67.26	3	68.07	66.20	7	11,445	0.06%
2018/02/23	6	69.42	2	70.60	68.60	4	11,346	0.04%
2018/02/22	24	69.58	23	69.56	68.80	1	11,322	0.01%
2018/02/21	26	70.08	25	71.47	71.10	1	11,333	0.01%
2018/02/12	28	68.91	23	66.73	66.20	5	11,211	0.04%
2018/02/09	11	65.71	13	67.38	68.20	-2	11,239	-0.02%
2018/02/08	3	72.53	0	0.00	69.10	3	11,150	0.03%
2018/02/07	16	73.21	18	74.51	74.90	-2	10,986	-0.02%
2018/02/06	2	66.70	6	67.92	68.10	-4	10,953	-0.04%
2018/02/05	9	74.12	11	74.54	74.00	-2	10,852	-0.02%
2018/02/02	22	78.80	23	78.48	78.10	-1	10,763	-0.01%
2018/02/01	17	80.64	21	79.40	77.90	-4	10,709	-0.04%
2018/01/31	30	78.36	20	79.65	81.80	10	10,660	0.09%
2018/01/30	13	80.83	16	80.76	79.80	-3	10,623	-0.03%
2018/01/29	39	80.40	37	80.94	82.80	2	10,536	0.02%
2018/01/26	22	70.38	32.6	74.08	75.90	-10.6	9,824	-0.11%
2018/01/25	29	71.03	21	70.67	69.00	8	9,269	0.09%
2018/01/24	1	67.50	11	66.40	68.30	-10	8,504	-0.12%
2018/01/19	1	62.00	1	63.00	61.70	0	8,102	0.00%
2018/01/18	15	63.60	16	63.71	63.50	-1	8,028	-0.01%
2018/01/17	25	62.88	38	63.63	62.70	-13	7,988	-0.16%
2018/01/16	13	62.10	1	61.70	63.50	12	7,915	0.15%
2018/01/15	17	58.83	18	61.24	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	2	56.85	57.20	-2	7,865	-0.03%
2018/01/10	3	56.60	0	0.00	56.00	3	7,798	0.04%
2018/01/09	5	58.96	2	59.90	58.30	3	7,737	0.04%
2018/01/08	1	59.60	3	59.43	60.00	-2	7,653	-0.03%
2018/01/05	2	58.95	0	0.00	58.50	2	7,547	0.03%
2018/01/04	1	59.50	0	0.00	59.70	1	7,531	0.01%
2018/01/03	20	58.78	20	59.60	60.30	0	7,503	0.00%
2018/01/02	0	0.00	4	56.38	57.30	-4	7,443	-0.05%