智原 (3035)-臺銀-臺中券商分點個股進出

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
245.0
漲跌
▲12.0
漲幅
+5.15%
成交量
23,548張
產業
上市半導體類股
1491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	36.2	244.85	22.4	244.84	245.00	13.8	4,646	0.30%
2024/12/16	11.1	235.68	9.3	234.52	233.00	1.9	4,324	0.04%
2024/12/13	1.2	230.51	2.1	229.51	230.00	-0.9	4,166	-0.02%
2024/12/12	4.1	231.95	4.1	232.60	230.50	0	4,158	0.00%
2024/12/11	3.2	231.00	2	234.00	231.00	1.2	4,175	0.03%
2024/12/10	5.2	236.09	5.1	236.39	231.50	0	4,180	0.00%
2024/12/09	4.3	232.86	2.1	235.24	235.00	2.2	4,145	0.05%
2024/12/06	1.1	227.35	2.2	230.64	229.50	-1.1	4,096	-0.03%
2024/12/05	3.4	228.61	3.2	228.34	227.00	0.2	4,060	0.00%
2024/12/04	3.1	225.48	4.3	226.23	224.50	-1.2	4,078	-0.03%
2024/12/03	1.1	224.48	4	224.00	220.50	-3	4,195	-0.07%
2024/12/02	2.1	222.24	2	222.25	220.50	0.1	4,209	0.00%
2024/11/29	0.1	216.66	0.2	219.45	222.00	-0.2	4,220	0.00%
2024/11/28	3.3	215.33	4.2	214.83	217.50	-1	4,225	-0.02%
2024/11/27	7.7	220.32	1.2	227.00	217.00	6.5	4,324	0.15%
2024/11/26	4	227.38	1.2	228.46	227.00	2.9	4,360	0.07%
2024/11/25	2.1	228.02	3.1	229.33	229.50	-1	4,383	-0.02%
2024/11/22	2.1	226.26	2.2	227.59	224.00	-0.1	4,411	0.00%
2024/11/21	7	227.71	9	226.11	226.00	-2	4,423	-0.05%
2024/11/20	3.1	224.19	2	224.90	226.00	1.1	4,452	0.02%
2024/11/19	1.7	220.12	15.2	218.07	223.50	-13.5	4,462	-0.30%
2024/11/18	3.2	220.37	3.9	221.67	219.50	-0.6	4,449	-0.01%
2024/11/15	0	0.00	4.1	225.24	226.00	-4.1	4,458	-0.09%
2024/11/14	4.3	220.85	1.3	224.40	220.00	3	4,481	0.07%
2024/11/13	1.1	224.01	0	0.00	222.00	1.1	4,483	0.02%
2024/11/12	5.3	226.81	2.2	227.34	225.00	3.1	4,604	0.07%
2024/11/11	1.3	231.15	3.1	232.50	234.00	-1.8	4,637	-0.04%
2024/11/08	10.2	235.93	9	233.11	232.50	1.2	4,712	0.03%
2024/11/07	5	239.90	2.2	241.00	238.50	2.9	4,781	0.06%
2024/11/06	11.5	238.17	10.7	238.26	240.00	0.8	4,915	0.02%
2024/11/05	3.6	230.42	13.1	230.58	231.00	-9.5	4,971	-0.19%
2024/11/04	0.2	228.67	2.1	230.99	230.00	-2	5,196	-0.04%
2024/11/01	11.1	225.45	8.3	228.16	229.50	2.8	5,181	0.05%
2024/10/30	47.1	234.73	11.6	234.52	234.50	35.5	5,127	0.69%
2024/10/29	34.9	236.94	12.1	240.91	242.00	22.8	4,972	0.46%
2024/10/25	3.1	255.18	2	255.50	254.50	1.1	5,161	0.02%
2024/10/24	9.2	260.38	0	0.00	258.00	9.2	5,375	0.17%
2024/10/23	0.2	270.17	0.2	268.94	268.00	0	5,428	0.00%
2024/10/22	1.1	268.52	0	0.00	270.50	1.1	5,590	0.02%
2024/10/21	0.1	271.00	4.2	271.00	271.50	-4.1	5,732	-0.07%
2024/10/18	1.5	262.73	2.9	261.27	260.00	-1.4	5,841	-0.02%
2024/10/17	3.7	269.66	0	0.00	267.50	3.7	6,022	0.06%
2024/10/16	13.2	270.74	0	269.00	268.50	13.2	6,168	0.21%
2024/10/15	4.2	277.28	2.1	277.17	274.50	2.1	6,520	0.03%
2024/10/14	0.1	271.00	3.1	270.06	274.00	-2.9	6,527	-0.04%
2024/10/11	0	0.00	7.3	264.57	267.50	-7.3	6,553	-0.11%
2024/10/09	5.1	260.63	10	264.35	259.00	-4.9	6,577	-0.07%
2024/10/08	21.2	254.98	9.2	256.00	261.00	12	6,681	0.18%
2024/10/07	1.1	262.60	1	263.00	264.00	0.1	6,849	0.00%
2024/10/04	0.1	259.50	2.1	260.33	260.00	-2.1	6,975	-0.03%
2024/10/01	9.2	266.63	7	262.50	262.00	2.2	7,153	0.03%
2024/09/30	2	269.50	4.1	267.79	266.00	-2.1	7,206	-0.03%
2024/09/27	9	271.56	6.1	271.52	268.00	3	7,371	0.04%
2024/09/26	2	268.01	0	267.50	264.50	2	7,551	0.03%
2024/09/25	5.1	267.50	12	267.79	266.00	-7	7,646	-0.09%
2024/09/24	2.3	255.86	0	0.00	258.00	2.3	7,794	0.03%
2024/09/23	0.1	264.00	0.1	263.50	262.50	0.1	7,969	0.00%
2024/09/20	3.3	265.05	4	265.25	261.00	-0.7	8,208	-0.01%
2024/09/19	1.1	263.33	5.6	263.68	264.50	-4.5	8,278	-0.05%
2024/09/18	3.6	256.38	10	262.80	252.50	-6.4	8,383	-0.08%
2024/09/16	3	263.01	1	264.00	262.00	2	8,443	0.02%
2024/09/13	2	265.00	1.2	265.92	265.50	0.8	8,730	0.01%
2024/09/12	11.2	261.91	5.1	264.10	265.50	6.1	8,906	0.07%
2024/09/11	1	253.52	0	254.00	253.50	1	9,184	0.01%
2024/09/10	2.7	259.77	0	0.00	254.50	2.7	9,423	0.03%
2024/09/09	1.1	261.97	1	261.99	264.00	0	9,559	0.00%
2024/09/06	3.4	264.02	2	264.00	264.50	1.4	9,658	0.01%
2024/09/05	7.9	264.32	6	262.00	258.00	1.9	9,681	0.02%
2024/09/04	15.8	267.36	6.1	269.69	265.00	9.6	9,674	0.10%
2024/09/03	6.1	298.90	5	293.60	292.50	1.1	9,611	0.01%
2024/09/02	3	303.83	11	304.23	298.50	-8	9,640	-0.08%
2024/08/30	2.2	301.72	2.2	301.54	304.00	0	9,714	0.00%
2024/08/29	11.3	301.20	40.1	294.97	302.50	-28.8	9,892	-0.29%
2024/08/28	4.4	291.75	3	294.67	291.50	1.4	9,812	0.01%
2024/08/27	3	295.00	7.1	291.03	297.50	-4.1	9,873	-0.04%
2024/08/26	7.1	298.24	3	294.69	291.50	4.1	10,115	0.04%
2024/08/23	3.2	293.29	3	294.67	297.00	0.2	10,345	0.00%
2024/08/22	5.2	297.93	16	299.13	299.00	-10.8	10,759	-0.10%
2024/08/21	6.2	294.52	5.1	296.60	292.50	1.1	10,777	0.01%
2024/08/20	7.3	298.46	12.3	301.01	301.50	-5	10,799	-0.05%
2024/08/19	2.1	294.39	3.5	295.64	294.50	-1.4	10,769	-0.01%
2024/08/16	4.1	295.73	0.3	296.38	297.00	3.8	10,749	0.04%
2024/08/15	7.1	291.50	7.1	291.57	292.00	0	10,713	0.00%
2024/08/14	12.2	292.64	11.2	294.10	293.50	1.1	10,707	0.01%
2024/08/13	13.2	282.44	2	282.00	285.00	11.2	10,571	0.11%
2024/08/12	12	278.71	9.2	276.89	281.00	2.8	10,553	0.03%
2024/08/09	9.2	269.69	18	272.19	265.00	-8.8	10,579	-0.08%
2024/08/08	16.1	263.88	14.2	264.65	262.50	1.9	10,522	0.02%
2024/08/07	19.1	251.03	20.5	252.32	261.00	-1.4	10,371	-0.01%
2024/08/06	22.3	238.00	21.1	242.02	237.50	1.2	10,326	0.01%
2024/08/05	9.1	259.91	2.3	259.60	258.50	6.9	10,134	0.07%
2024/08/02	8.5	289.38	5.2	289.78	287.00	3.3	10,115	0.03%
2024/08/01	5.1	303.81	5	305.20	303.50	0.1	10,108	0.00%
2024/07/31	8.4	301.06	9.3	301.90	296.50	-0.9	10,061	-0.01%
2024/07/30	10.3	287.92	9.1	297.76	308.00	1.2	9,928	0.01%
2024/07/29	19.2	303.40	13.3	292.98	290.00	5.8	9,782	0.06%
2024/07/26	9.1	314.48	2.3	316.17	318.50	6.8	9,569	0.07%
2024/07/23	15	331.86	16.1	332.94	327.50	-1.1	9,602	-0.01%
2024/07/22	9.9	323.07	10.6	327.36	318.50	-0.7	9,751	-0.01%
2024/07/19	25.3	337.53	22.5	338.67	337.50	2.8	9,783	0.03%
2024/07/18	16.8	338.94	19.2	335.00	332.00	-2.4	9,801	-0.02%
2024/07/17	11.5	356.41	6.1	355.11	353.00	5.4	9,703	0.06%
2024/07/16	20.2	359.07	45.3	358.37	358.50	-25.1	9,690	-0.26%
2024/07/15	7.1	346.06	4	344.36	339.00	3.1	9,465	0.03%
2024/07/12	5	342.10	5.2	342.00	343.00	-0.2	9,472	0.00%
2024/07/11	6.1	343.17	6.3	345.79	342.50	-0.2	9,454	0.00%
2024/07/10	11.4	350.33	5.6	350.67	346.50	5.8	9,538	0.06%
2024/07/09	21.5	345.38	23.8	348.38	352.50	-2.4	9,454	-0.02%
2024/07/08	15.5	344.37	20.3	347.86	343.50	-4.8	9,353	-0.05%
2024/07/05	8	350.50	14.8	349.66	351.00	-6.8	9,314	-0.07%
2024/07/04	4	341.75	12.6	340.56	341.00	-8.6	9,178	-0.09%
2024/07/03	17.6	343.76	4	343.50	342.00	13.6	9,189	0.15%
2024/07/02	32.3	344.34	18.3	343.00	343.00	14	9,053	0.16%
2024/07/01	6.1	337.28	24.4	336.84	334.50	-18.2	8,854	-0.21%
2024/06/28	25.2	337.77	49.2	339.09	336.00	-24	8,773	-0.27%
2024/06/27	8.8	333.27	43.1	333.99	329.00	-34.3	8,601	-0.40%
2024/06/26	26.6	328.13	22.9	328.99	328.50	3.8	8,461	0.04%
2024/06/25	21.2	308.09	0.2	308.30	314.00	21	8,250	0.25%
2024/06/24	6.8	314.67	11.2	322.45	310.50	-4.3	8,166	-0.05%
2024/06/21	20.8	329.86	40.2	330.44	330.50	-19.4	8,084	-0.24%
2024/06/20	22.2	335.13	28.7	337.02	335.00	-6.5	8,080	-0.08%
2024/06/19	15.2	329.90	24	328.84	326.00	-8.8	7,855	-0.11%
2024/06/18	36.7	330.86	30.4	327.65	326.00	6.3	7,723	0.08%
2024/06/17	16.1	325.35	10.3	326.11	326.00	5.8	7,477	0.08%
2024/06/14	18.4	315.14	10.7	316.71	316.50	7.7	7,285	0.11%
2024/06/13	8.3	306.64	11.6	304.82	307.50	-3.3	7,149	-0.05%
2024/06/12	19	302.63	6	300.33	298.00	13	7,137	0.18%
2024/06/11	6.3	296.50	33	297.03	296.50	-26.7	7,256	-0.37%
2024/06/07	8	303.25	11.1	301.18	301.00	-3.1	7,269	-0.04%
2024/06/06	5.1	300.45	11.1	299.82	299.50	-6	7,227	-0.08%
2024/06/05	10.5	299.95	7	298.57	298.00	3.4	7,250	0.05%
2024/06/04	16.6	304.52	13.4	304.86	302.00	3.2	7,270	0.04%
2024/06/03	22.3	297.95	4.2	296.58	296.50	18.1	7,214	0.25%
2024/05/31	22.9	299.74	8.2	298.57	297.50	14.7	7,363	0.20%
2024/05/30	36.5	303.35	26.5	302.97	302.00	10	7,407	0.14%
2024/05/29	41.1	297.20	13	297.96	297.00	28	7,291	0.38%
2024/05/28	32.4	294.60	24.7	293.31	304.00	7.8	7,264	0.11%
2024/05/27	2.7	280.60	14.1	279.94	277.50	-11.4	6,974	-0.16%
2024/05/24	3.9	279.99	2	277.75	275.50	1.9	7,073	0.03%
2024/05/23	2.6	273.92	1.1	272.59	272.50	1.5	7,128	0.02%
2024/05/22	21.1	277.91	2	278.25	277.50	19.1	7,314	0.26%
2024/05/21	11.2	278.92	0.4	278.50	277.00	10.8	7,563	0.14%
2024/05/20	11.2	277.16	24	279.42	280.50	-12.8	8,079	-0.16%
2024/05/17	2.3	278.38	2	277.25	277.00	0.3	8,352	0.00%
2024/05/16	15.1	278.06	14.1	278.60	278.50	1	8,603	0.01%
2024/05/15	24.1	277.99	11	278.14	272.50	13.1	8,787	0.15%
2024/05/14	4.1	277.82	8.1	278.45	279.00	-4	9,059	-0.04%
2024/05/13	8.1	273.62	4.2	273.47	272.00	4	9,141	0.04%
2024/05/10	5.6	274.87	6	274.25	273.00	-0.4	9,396	0.00%
2024/05/09	8.5	280.07	4	278.63	276.50	4.5	9,548	0.05%
2024/05/08	2	282.50	3.1	281.52	282.00	-1.1	9,612	-0.01%
2024/05/07	6.2	280.39	4	279.63	281.00	2.2	9,742	0.02%
2024/05/06	7.3	287.97	5	288.50	285.00	2.3	9,809	0.02%
2024/05/03	5	294.20	2	289.00	289.00	3	9,974	0.03%
2024/05/02	3.2	292.72	6.1	290.01	288.50	-2.9	10,181	-0.03%
2024/04/30	6.1	297.16	4	295.25	294.00	2.1	10,399	0.02%
2024/04/29	10.2	300.65	4	298.75	297.50	6.2	10,499	0.06%
2024/04/26	21	294.90	32.1	296.12	295.50	-11.1	10,648	-0.10%
2024/04/25	19.7	281.81	9	283.00	279.00	10.7	10,729	0.10%
2024/04/24	20.4	296.41	16	299.44	294.50	4.4	10,820	0.04%
2024/04/23	19.1	291.75	7	291.86	295.00	12.1	11,021	0.11%
2024/04/22	5.8	297.28	4.2	296.88	290.00	1.6	11,541	0.01%
2024/04/19	23.7	314.66	20	311.67	306.00	3.7	11,660	0.03%
2024/04/18	6.2	318.61	9.1	320.68	322.00	-2.9	12,058	-0.02%
2024/04/17	12.1	317.25	8	317.19	314.00	4	12,758	0.03%
2024/04/16	12.6	313.30	8.1	313.76	313.00	4.6	12,920	0.04%
2024/04/15	5.4	316.62	6	315.25	312.50	-0.6	13,093	0.00%
2024/04/12	3.5	319.18	3.1	318.08	323.00	0.4	13,337	0.00%
2024/04/11	4.6	323.95	4.1	320.70	318.50	0.6	13,637	0.00%
2024/04/10	1.4	330.02	26	328.98	329.00	-24.6	13,758	-0.18%
2024/04/09	5.1	332.99	11	329.91	329.00	-5.9	14,098	-0.04%
2024/04/08	8.4	339.46	2.2	339.22	338.00	6.2	14,140	0.04%
2024/04/03	6.4	343.79	7	342.00	345.00	-0.6	14,171	0.00%
2024/04/02	4.1	348.73	1	346.00	347.50	3.1	14,312	0.02%
2024/04/01	3.1	350.66	1.2	351.42	349.00	1.9	14,392	0.01%
2024/03/29	17	345.26	7	346.79	344.00	10	14,472	0.07%
2024/03/28	0.4	337.21	0.1	341.69	334.50	0.3	14,504	0.00%
2024/03/27	2.1	340.39	1	342.50	338.00	1.1	14,643	0.01%
2024/03/26	14.9	340.77	4	345.22	339.50	10.9	14,942	0.07%
2024/03/25	9.2	352.71	4	352.50	349.00	5.2	15,108	0.03%
2024/03/22	2.1	350.07	2.3	352.67	351.50	-0.2	15,234	0.00%
2024/03/21	2.1	350.94	1.7	349.28	345.50	0.4	15,435	0.00%
2024/03/20	15.1	351.69	2.1	350.21	347.50	13	15,647	0.08%
2024/03/19	4.1	350.35	6.1	351.58	350.00	-2	15,930	-0.01%
2024/03/18	2.2	355.09	5	356.50	359.00	-2.8	16,292	-0.02%
2024/03/15	3.9	359.88	4	356.13	354.50	-0.1	16,844	0.00%
2024/03/14	12.4	359.40	25	355.08	362.00	-12.6	16,946	-0.07%
2024/03/13	16.9	352.29	9.1	347.41	345.00	7.8	17,056	0.05%
2024/03/12	6.2	364.74	4	363.75	361.50	2.2	17,194	0.01%
2024/03/11	6.7	368.88	8	367.77	363.00	-1.4	17,407	-0.01%
2024/03/08	7.9	376.79	12.2	375.28	362.50	-4.4	17,626	-0.02%
2024/03/07	13.3	385.14	12.3	381.58	375.00	1	17,877	0.01%
2024/03/06	19.9	387.10	27.3	385.78	392.00	-7.4	18,100	-0.04%
2024/03/05	23.3	405.85	11.3	408.19	401.00	12	18,356	0.07%
2024/03/04	12.7	406.90	26.1	406.91	403.00	-13.4	18,934	-0.07%
2024/03/01	33.4	399.18	18.4	398.81	398.50	15.1	19,232	0.08%
2024/02/29	15.2	387.95	11.6	387.77	387.00	3.6	19,198	0.02%
2024/02/27	5.6	384.01	6.3	383.49	382.00	-0.7	19,253	0.00%
2024/02/26	14.3	382.08	12	381.50	380.00	2.3	19,419	0.01%
2024/02/23	15.6	388.35	19.1	389.50	386.00	-3.5	19,620	-0.02%
2024/02/22	14.2	386.92	9.1	385.70	382.00	5.1	19,604	0.03%
2024/02/21	38.8	385.08	19.2	381.92	380.00	19.6	19,883	0.10%
2024/02/20	37	412.24	20.1	405.71	400.00	16.9	19,888	0.08%
2024/02/19	20.2	421.61	10.2	423.08	415.00	10.1	19,708	0.05%
2024/02/16	18.5	448.12	21	442.79	441.50	-2.6	19,710	-0.01%
2024/02/15	19.1	444.88	24.8	447.49	455.00	-5.7	19,626	-0.03%
2024/02/05	10.5	421.52	18.1	420.60	418.00	-7.6	19,452	-0.04%
2024/02/02	29.1	428.38	23.2	425.18	421.00	5.9	19,498	0.03%
2024/02/01	15.8	417.39	60.2	413.02	411.00	-44.4	19,353	-0.23%
2024/01/31	8.3	421.54	3.1	424.24	416.50	5.2	19,344	0.03%
2024/01/30	8.1	425.82	4.1	424.78	430.00	4	19,350	0.02%
2024/01/29	10.2	421.72	6	420.75	420.50	4.2	19,371	0.02%
2024/01/26	13.3	430.25	12.1	425.75	422.00	1.3	19,472	0.01%
2024/01/25	22.1	434.05	18.6	433.77	439.50	3.4	19,553	0.02%
2024/01/24	14.2	427.27	29.1	429.46	429.00	-14.9	19,605	-0.08%
2024/01/23	7.4	443.06	27.8	441.38	437.00	-20.4	19,739	-0.10%
2024/01/22	47	443.40	20.4	443.78	448.00	26.6	19,787	0.13%
2024/01/19	41	433.60	29.4	434.93	430.00	11.6	19,771	0.06%
2024/01/18	17.4	424.89	19	421.18	423.50	-1.6	19,624	-0.01%
2024/01/17	33.1	432.88	34.1	432.59	428.00	-1	19,804	0.00%
2024/01/16	48.4	427.87	47	429.70	429.50	1.4	19,718	0.01%
2024/01/15	16	417.41	10.5	415.57	411.50	5.5	19,409	0.03%
2024/01/12	35.3	423.09	39.2	423.18	421.50	-3.9	19,403	-0.02%
2024/01/11	70.3	410.43	75.2	405.79	422.50	-4.8	19,203	-0.03%
2024/01/10	38	379.70	40	380.64	387.00	-2	18,815	-0.01%
2024/01/09	42	380.25	38.1	380.96	375.50	3.9	19,198	0.02%
2024/01/08	27.1	384.89	27.1	383.26	377.00	0	19,208	0.00%
2024/01/05	28.1	379.13	35.8	380.69	384.00	-7.7	19,186	-0.04%
2024/01/04	19	370.53	20.1	371.05	372.00	-1.1	19,117	-0.01%
2024/01/03	22.1	368.32	43	369.74	373.00	-21	19,381	-0.11%
2024/01/02	4	357.62	11.6	354.53	360.00	-7.5	19,188	-0.04%
2023/12/29	6.1	353.92	8.2	355.53	357.00	-2.1	19,396	-0.01%
2023/12/28	24.6	357.21	15.6	358.45	354.50	9	19,425	0.05%
2023/12/27	7.3	359.84	12	362.25	362.50	-4.7	19,385	-0.02%
2023/12/26	28	362.06	30.2	362.03	361.00	-2.2	19,483	-0.01%
2023/12/25	35.2	356.49	35.5	357.58	357.00	-0.3	19,539	0.00%
2023/12/22	33.1	357.46	35	357.10	358.00	-1.9	19,741	-0.01%
2023/12/21	53	356.65	49	349.92	350.50	3.9	19,791	0.02%
2023/12/20	31	369.79	26.1	370.47	365.50	4.9	19,736	0.02%
2023/12/19	36	369.32	31.2	370.25	373.50	4.8	19,880	0.02%
2023/12/18	56.3	368.60	58	369.23	367.00	-1.7	20,079	-0.01%
2023/12/15	69.2	370.06	69	366.44	361.00	0.2	20,106	0.00%
2023/12/14	54.1	372.04	53.1	370.62	369.00	1	20,167	0.01%
2023/12/13	67.2	372.93	76.5	372.12	368.00	-9.3	20,049	-0.05%
2023/12/12	55.6	376.82	73.6	378.41	382.50	-18.1	20,136	-0.09%
2023/12/11	60.4	366.00	56	364.28	361.50	4.4	19,961	0.02%
2023/12/08	18.1	363.61	38.1	366.67	370.00	-20	20,159	-0.10%
2023/12/07	24.5	359.63	25	359.78	357.50	-0.5	20,283	0.00%
2023/12/06	24.5	365.82	19.1	366.69	361.50	5.5	20,444	0.03%
2023/12/05	34.3	369.23	27.7	367.00	363.50	6.6	20,557	0.03%
2023/12/04	49.6	383.53	34	383.18	380.00	15.6	20,635	0.08%
2023/12/01	57.5	385.84	54.1	389.37	391.00	3.4	20,733	0.02%
2023/11/30	100.1	380.40	99.8	383.25	385.50	0.3	20,695	0.00%
2023/11/29	48.9	369.01	51	369.87	380.00	-2.2	20,458	-0.01%
2023/11/28	63	358.68	79.7	352.58	361.00	-16.6	20,092	-0.08%
2023/11/27	20.7	337.52	19	340.55	331.00	1.7	19,840	0.01%
2023/11/24	25	340.22	23.5	340.76	344.00	1.5	20,119	0.01%
2023/11/23	28.8	336.45	26	336.60	336.00	2.8	20,142	0.01%
2023/11/22	32.1	349.01	24.1	348.78	346.00	8	20,082	0.04%
2023/11/21	21	345.93	18	345.83	342.50	3	20,170	0.01%
2023/11/20	37.4	353.84	24.1	350.81	345.00	13.3	20,428	0.07%
2023/11/17	30.2	337.19	58.7	338.69	351.00	-28.6	20,281	-0.14%
2023/11/16	7.3	320.69	7.2	318.51	319.50	0.2	20,030	0.00%
2023/11/15	32.8	330.63	14.1	331.37	320.50	18.8	20,265	0.09%
2023/11/14	23.1	334.46	13	332.85	331.00	10.1	20,648	0.05%
2023/11/13	10.1	334.09	19.1	334.34	334.00	-9	21,080	-0.04%
2023/11/10	21.3	328.98	17.3	329.22	323.50	4	21,400	0.02%
2023/11/09	20.1	331.77	26	332.25	333.50	-5.9	21,561	-0.03%
2023/11/08	22.1	332.12	25.3	330.89	335.50	-3.2	21,750	-0.01%
2023/11/07	12.1	328.12	10	327.75	328.50	2.1	21,883	0.01%
2023/11/06	15.1	330.17	10.1	330.14	332.00	5	21,808	0.02%
2023/11/03	33	324.24	25.2	324.46	322.00	7.8	21,652	0.04%
2023/11/02	24.1	320.66	28.7	316.94	324.00	-4.6	21,438	-0.02%
2023/11/01	22.3	304.32	17	304.15	302.50	5.3	21,213	0.02%
2023/10/31	32.6	314.64	20	323.95	302.00	12.6	21,011	0.06%
2023/10/30	24	321.50	51	319.47	326.00	-27	20,706	-0.13%
2023/10/27	21.3	314.24	16.3	312.76	308.50	5	20,545	0.02%
2023/10/26	24	318.75	23	320.52	318.00	1	20,428	0.00%
2023/10/25	28.2	329.71	24	329.77	325.00	4.2	20,272	0.02%
2023/10/24	20	338.03	18	337.83	339.50	2	20,005	0.01%
2023/10/23	13	334.04	12.1	335.91	338.50	1	19,784	0.00%
2023/10/20	15.1	334.51	14	334.64	334.50	1.1	19,531	0.01%
2023/10/19	48.1	342.74	35.1	342.79	343.00	13	19,944	0.06%
2023/10/18	36.1	353.30	41.2	350.74	351.00	-5.2	20,269	-0.03%
2023/10/17	51.1	357.12	49.2	358.34	352.50	1.8	20,249	0.01%
2023/10/16	29.6	343.22	41	345.88	350.00	-11.4	20,262	-0.06%
2023/10/13	18.1	338.06	11	340.41	343.00	7.1	20,547	0.03%
2023/10/12	10.1	339.05	20.2	341.02	345.00	-10.1	20,918	-0.05%
2023/10/11	19	337.08	19.1	336.14	331.00	0	21,100	0.00%
2023/10/06	24.3	320.18	26.1	318.99	323.00	-1.8	21,221	-0.01%
2023/10/05	20.4	315.07	29.1	316.55	321.00	-8.7	21,269	-0.04%
2023/10/04	12	299.42	5	300.70	303.00	7	21,347	0.03%
2023/10/03	8.1	306.50	6.4	307.66	304.00	1.8	21,588	0.01%
2023/10/02	12.2	313.45	10	314.10	312.50	2.2	21,981	0.01%
2023/09/28	12.2	308.26	13	307.35	306.00	-0.8	22,153	0.00%
2023/09/27	16.4	302.15	13.2	302.28	306.00	3.2	22,691	0.01%
2023/09/26	18.3	309.51	15.2	305.28	303.00	3.1	22,997	0.01%
2023/09/25	11.8	311.37	9.1	311.66	309.50	2.6	23,198	0.01%
2023/09/22	19.2	300.50	21	299.98	304.50	-1.8	23,162	-0.01%
2023/09/21	31.4	304.13	27.1	304.65	298.00	4.2	23,315	0.02%
2023/09/20	15.7	320.34	13.1	316.49	315.50	2.6	23,080	0.01%
2023/09/19	18.1	332.45	21	325.22	322.50	-2.9	23,122	-0.01%
2023/09/18	17.1	340.44	18.1	342.67	344.50	-1	23,117	0.00%
2023/09/15	32.1	351.92	20.1	346.62	338.00	12.1	23,086	0.05%
2023/09/14	26.6	355.64	28.1	356.11	356.50	-1.4	22,723	-0.01%
2023/09/13	17.1	334.22	19.9	337.16	348.00	-2.8	22,482	-0.01%
2023/09/12	16.4	335.61	20.6	331.61	325.50	-4.2	22,316	-0.02%
2023/09/11	11.8	352.30	9.6	352.58	346.50	2.1	22,193	0.01%
2023/09/08	13.8	361.61	21.4	360.75	360.00	-7.6	21,987	-0.03%
2023/09/07	13.4	367.71	16.2	367.06	369.50	-2.8	21,976	-0.01%
2023/09/06	34	362.43	33.2	363.67	367.00	0.8	21,685	0.00%
2023/09/05	4.2	348.34	21.2	353.85	357.00	-17	21,301	-0.08%
2023/09/04	11.3	342.01	12.4	341.88	345.00	-1.1	21,044	-0.01%
2023/09/01	19.5	347.63	21.8	344.15	335.00	-2.3	20,849	-0.01%
2023/08/31	7.2	345.43	9.5	344.73	345.00	-2.4	20,501	-0.01%
2023/08/30	20.2	346.30	26.4	347.07	342.00	-6.2	20,321	-0.03%
2023/08/29	10.1	335.99	8.7	335.22	335.50	1.3	19,928	0.01%
2023/08/28	12.3	332.53	10.1	332.04	335.00	2.3	19,742	0.01%
2023/08/25	41	337.49	38	336.74	334.00	3	19,539	0.02%
2023/08/24	53.7	344.86	52.4	338.87	333.00	1.3	19,248	0.01%
2023/08/23	38.2	335.56	65.1	338.32	340.50	-26.9	19,019	-0.14%
2023/08/22	24.4	345.51	16.1	344.73	341.00	8.3	18,776	0.04%
2023/08/21	18	340.47	20.5	338.69	335.50	-2.5	18,741	-0.01%
2023/08/18	48.7	353.01	41.3	350.31	328.00	7.4	18,462	0.04%
2023/08/17	80	358.32	73.3	356.30	357.00	6.7	17,899	0.04%
2023/08/16	36.7	335.54	29.1	336.16	341.00	7.6	17,419	0.04%
2023/08/15	23	321.37	27.1	323.98	334.00	-4.1	17,012	-0.02%
2023/08/14	21.3	303.30	15.1	303.02	304.00	6.2	16,725	0.04%
2023/08/11	18.2	295.70	15	294.77	293.50	3.2	16,465	0.02%
2023/08/10	8.2	281.73	2.1	288.95	280.00	6.1	16,235	0.04%
2023/08/09	1	301.50	0	305.04	301.00	1	16,253	0.01%
2023/08/08	2.4	293.18	0	0.00	295.50	2.4	16,287	0.01%
2023/08/07	2	306.75	0.1	287.00	307.50	2	16,315	0.01%
2023/08/04	2.3	281.92	2	273.75	281.50	0.3	16,299	0.00%
2023/08/02	1.2	293.49	8.1	281.03	281.00	-6.9	16,296	-0.04%
2023/08/01	9	318.06	2.1	315.67	312.00	7	16,305	0.04%
2023/07/31	7	318.67	6.3	323.85	326.00	0.8	16,364	0.00%
2023/07/28	2.1	319.52	0.3	321.50	319.50	1.8	16,321	0.01%
2023/07/27	9.7	320.67	19	316.37	331.00	-9.3	16,358	-0.06%
2023/07/26	3.2	340.00	7.1	343.38	340.00	-3.9	16,321	-0.02%
2023/07/25	0	0.00	4	381.13	377.50	-4	16,440	-0.02%
2023/07/24	57.3	386.68	39.1	385.34	377.50	18.2	16,601	0.11%
2023/07/21	50	361.00	56.6	366.99	379.50	-6.6	16,376	-0.04%
2023/07/20	28	333.73	25.7	338.63	345.00	2.4	15,962	0.01%
2023/07/19	48.1	330.30	35.6	331.30	329.00	12.5	15,782	0.08%
2023/07/18	41.1	325.93	47.6	322.60	314.00	-6.5	15,305	-0.04%
2023/07/17	35.1	317.46	38.1	316.77	319.00	-3	14,809	-0.02%
2023/07/14	40	281.21	44.6	289.66	295.00	-4.6	14,264	-0.03%
2023/07/13	26.1	273.88	32.2	271.83	268.50	-6.1	13,808	-0.04%
2023/07/12	17.3	261.31	16	260.22	260.50	1.3	13,253	0.01%
2023/07/11	47.2	262.99	41	263.50	262.00	6.2	13,097	0.05%
2023/07/10	36	252.00	26.1	252.56	253.50	9.9	12,812	0.08%
2023/07/07	34.2	245.26	35.1	245.63	244.50	-0.9	12,591	-0.01%
2023/07/06	33	258.59	44	256.61	253.50	-11	12,163	-0.09%
2023/07/05	62.1	255.25	64.2	256.04	255.50	-2.2	11,910	-0.02%
2023/07/04	35	234.34	43.1	242.82	250.50	-8.1	11,417	-0.07%
2023/07/03	14	221.29	36.6	224.84	228.00	-22.6	11,054	-0.20%
2023/06/30	14	209.82	13.2	211.46	211.00	0.8	10,835	0.01%
2023/06/29	30.2	210.78	39	211.46	210.00	-8.8	10,851	-0.08%
2023/06/28	15	201.57	10	202.70	201.00	5	10,717	0.05%
2023/06/27	15	202.97	15.1	201.42	198.00	-0.1	11,051	0.00%
2023/06/26	23	202.78	27	202.19	202.00	-4	11,102	-0.04%
2023/06/21	2.1	192.97	12	196.42	199.00	-9.9	11,496	-0.09%
2023/06/20	25	198.10	13.2	197.50	196.00	11.8	11,548	0.10%
2023/06/19	26.1	196.33	20.3	196.69	196.50	5.9	11,706	0.05%
2023/06/16	6	193.25	12.8	193.62	193.00	-6.8	11,603	-0.06%
2023/06/15	13.4	189.68	14	189.86	190.00	-0.7	11,553	-0.01%
2023/06/14	13.3	187.13	5.3	187.73	186.00	8	11,600	0.07%
2023/06/13	32.3	183.96	54.5	186.01	187.50	-22.2	11,641	-0.19%
2023/06/12	13	175.65	5.3	175.77	174.50	7.7	11,506	0.07%
2023/06/09	0.1	173.42	7	172.43	173.50	-6.9	11,537	-0.06%
2023/06/08	2	168.75	2	168.00	168.50	0	11,624	0.00%
2023/06/07	0	0.00	1	171.50	172.00	-1	11,779	-0.01%
2023/06/06	8.2	170.76	5	170.90	170.50	3.2	12,282	0.03%
2023/06/05	4	173.25	5	173.00	173.00	-1	12,355	-0.01%
2023/06/02	4.1	173.01	5	174.30	172.00	-0.9	12,416	-0.01%
2023/06/01	4	171.01	4	171.88	173.00	0	12,476	0.00%
2023/05/31	19.1	172.08	46	172.57	171.50	-26.9	12,750	-0.21%
2023/05/30	24	170.19	4	172.88	172.50	20	12,802	0.16%
2023/05/29	10.1	173.76	15	174.43	173.50	-4.9	12,820	-0.04%
2023/05/26	30.1	170.83	9.3	170.00	168.50	20.8	12,907	0.16%
2023/05/25	29	173.53	30.6	172.29	170.50	-1.6	13,281	-0.01%
2023/05/24	9	166.84	1	167.00	167.00	8	13,602	0.06%
2023/05/23	5	171.00	6.2	171.68	171.00	-1.2	13,714	-0.01%
2023/05/22	7	169.65	5.7	169.15	168.50	1.3	13,833	0.01%
2023/05/19	14.4	171.55	22.1	171.00	172.00	-7.7	13,863	-0.06%
2023/05/18	10	168.15	11	167.50	167.50	-1	13,979	-0.01%
2023/05/17	1.5	165.34	2	165.25	166.50	-0.5	14,073	0.00%
2023/05/16	5	164.11	2.2	165.86	162.00	2.8	14,134	0.02%
2023/05/15	4.2	163.99	2.3	163.70	164.50	1.9	14,162	0.01%
2023/05/12	4	165.39	4	165.75	167.00	0	14,331	0.00%
2023/05/11	11	168.09	11.2	167.63	164.50	-0.2	14,585	0.00%
2023/05/10	2	168.77	4	168.50	169.50	-2	15,086	-0.01%
2023/05/09	5.2	167.49	4	167.88	168.00	1.2	15,223	0.01%
2023/05/08	6.1	170.83	4.1	170.37	168.50	2	15,458	0.01%
2023/05/05	3	169.33	7	169.43	170.00	-4	16,178	-0.02%
2023/05/04	3.1	166.52	1	168.00	169.00	2.1	16,439	0.01%
2023/05/03	5	166.51	3.1	166.70	166.00	1.9	16,616	0.01%
2023/05/02	7	165.66	11.4	167.24	170.00	-4.4	16,586	-0.03%
2023/04/28	11	164.23	14	164.25	164.00	-3	16,619	-0.02%
2023/04/27	13.2	161.43	8.2	160.85	160.00	5.1	16,470	0.03%
2023/04/26	29	160.27	22	157.98	158.50	7	16,309	0.04%
2023/04/25	18.5	173.53	22	171.77	171.00	-3.5	15,999	-0.02%
2023/04/24	16.6	178.94	10	177.35	177.00	6.6	15,830	0.04%
2023/04/21	17	186.85	20.2	187.60	184.50	-3.2	15,754	-0.02%
2023/04/20	13	187.97	9.1	188.69	191.00	3.9	15,770	0.02%
2023/04/19	9.2	189.46	7	189.43	188.50	2.2	15,884	0.01%
2023/04/18	5	194.00	4.1	195.75	191.50	1	15,912	0.01%
2023/04/17	11	193.73	7	193.50	194.50	4	15,967	0.03%
2023/04/14	4	194.00	1	193.50	194.50	3	16,057	0.02%
2023/04/13	1.6	192.79	2	191.50	192.00	-0.4	16,143	0.00%
2023/04/12	9	195.83	16	195.84	196.50	-7	16,172	-0.04%
2023/04/11	12.3	198.12	13	197.65	197.50	-0.7	16,198	0.00%
2023/04/10	22	200.50	12.1	200.46	199.50	10	16,385	0.06%
2023/04/07	24	202.02	11	202.14	200.00	13	16,361	0.08%
2023/04/06	9	197.17	17.9	197.21	201.00	-8.9	16,255	-0.05%
2023/03/31	17.1	193.53	15.2	194.42	196.50	1.8	16,126	0.01%
2023/03/30	16.4	191.26	14.2	191.32	193.00	2.3	16,015	0.01%
2023/03/29	29.2	192.85	21	192.57	189.00	8.2	15,899	0.05%
2023/03/28	38.7	199.30	33.8	197.07	195.50	4.9	15,737	0.03%
2023/03/27	49.9	215.06	45.1	212.80	209.00	4.8	15,297	0.03%
2023/03/24	48.1	213.21	60.5	214.70	215.50	-12.4	15,057	-0.08%
2023/03/23	26.1	200.73	18	200.68	198.50	8.1	14,498	0.06%
2023/03/22	11.2	198.73	21.9	198.67	200.50	-10.7	14,533	-0.07%
2023/03/21	7.5	193.96	9	193.33	192.00	-1.5	14,315	-0.01%
2023/03/20	21.5	196.05	12.2	194.03	191.00	9.3	14,384	0.06%
2023/03/17	26.1	193.44	34.3	193.51	194.50	-8.2	14,410	-0.06%
2023/03/16	22	188.70	22.1	188.19	188.00	-0.1	14,186	0.00%
2023/03/15	7	193.28	11.3	192.42	190.50	-4.3	14,175	-0.03%
2023/03/14	7	186.29	10	186.45	187.50	-3	14,093	-0.02%
2023/03/13	11.1	185.01	7.1	185.25	186.50	4	14,174	0.03%
2023/03/10	29.4	187.73	25	189.10	187.00	4.4	14,176	0.03%
2023/03/09	45.1	197.65	48.4	198.09	194.00	-3.3	14,405	-0.02%
2023/03/08	10.2	187.09	10	187.85	191.00	0.2	13,983	0.00%
2023/03/07	12.1	188.70	13	187.54	187.50	-0.9	13,967	-0.01%
2023/03/06	13.1	191.19	9	190.17	189.50	4.1	13,998	0.03%
2023/03/03	32.1	190.99	39	191.88	188.50	-6.9	14,115	-0.05%
2023/03/02	14	186.21	5	186.10	186.00	9	14,220	0.06%
2023/03/01	14	185.25	16	185.03	186.00	-2	14,266	-0.01%
2023/02/24	24	188.38	36.1	188.29	185.50	-12.1	14,319	-0.08%
2023/02/23	43.1	188.12	72.5	189.38	188.50	-29.4	14,153	-0.21%
2023/02/22	78.7	186.77	39.1	186.00	181.00	39.6	14,009	0.28%
2023/02/21	21	197.45	17.2	198.26	200.50	3.9	13,748	0.03%
2023/02/20	28.7	197.93	20	196.88	195.00	8.7	13,831	0.06%
2023/02/17	13	196.92	10	197.10	196.50	3	14,067	0.02%
2023/02/16	19	195.16	40	197.98	200.50	-21	14,445	-0.15%
2023/02/15	10	191.00	15	192.23	193.00	-5	14,704	-0.03%
2023/02/14	13.1	195.04	6	194.00	192.00	7.1	14,749	0.05%
2023/02/13	21.3	193.45	15	192.63	193.50	6.3	15,074	0.04%
2023/02/10	23	195.15	39.2	194.52	193.50	-16.2	15,370	-0.11%
2023/02/09	29.3	200.28	29	201.22	198.50	0.3	15,653	0.00%
2023/02/08	57.3	200.37	52.7	199.86	199.00	4.6	15,573	0.03%
2023/02/07	24.1	189.56	21.1	190.23	191.50	3	15,221	0.02%
2023/02/06	43.4	192.41	25.4	191.20	190.00	18	15,323	0.12%
2023/02/03	88.5	192.40	79.2	193.40	194.50	9.3	15,369	0.06%
2023/02/02	22.2	180.18	27.5	180.71	184.00	-5.2	14,907	-0.04%
2023/02/01	22	172.86	46	174.48	175.50	-24	15,396	-0.16%
2023/01/31	11	168.27	14.1	169.07	169.50	-3	15,627	-0.02%
2023/01/30	15	167.17	18.6	168.04	168.50	-3.6	16,331	-0.02%
2023/01/17	9	159.22	5	159.40	160.00	4	17,101	0.02%
2023/01/16	5	159.50	8	159.62	159.50	-3	17,567	-0.02%
2023/01/13	32	159.48	29	157.38	157.50	3	17,880	0.02%
2023/01/12	13	160.27	17	160.12	160.00	-4	18,323	-0.02%
2023/01/11	15.5	159.37	32	158.63	161.00	-16.5	18,752	-0.09%
2023/01/10	25	158.78	20.1	159.07	160.00	4.9	19,182	0.03%
2023/01/09	29	158.90	28.1	157.00	158.50	0.9	19,639	0.00%
2023/01/06	4	149.88	9	150.56	151.00	-5	19,950	-0.03%
2023/01/05	11.1	149.40	8	147.81	147.00	3.1	20,375	0.01%
2023/01/04	7	146.64	7	148.07	149.00	0	20,876	0.00%
2023/01/03	20	145.25	21	146.12	147.00	-1	21,203	0.00%
2022/12/30	18	147.08	18	144.75	142.50	0	21,448	0.00%
2022/12/29	14	144.50	16	145.09	145.50	-2	21,795	-0.01%
2022/12/28	35.1	146.90	34	146.66	145.00	1.1	22,145	0.01%
2022/12/27	12	153.09	11	154.50	156.50	1	22,266	0.00%
2022/12/26	24	156.02	20	152.93	152.00	4	22,770	0.02%
2022/12/23	11	158.36	12	156.96	159.00	-1	23,323	0.00%
2022/12/22	22	160.07	23	158.54	158.00	-1	23,747	0.00%
2022/12/21	22	159.11	20	157.65	157.50	2	24,226	0.01%
2022/12/20	5	162.29	5	165.67	156.00	0	24,661	0.00%
2022/12/19	9	164.11	8	163.00	165.00	1	25,021	0.00%
2022/12/16	10.1	165.26	16	165.38	165.00	-5.9	25,528	-0.02%
2022/12/15	18	171.69	10	171.65	171.50	8	25,759	0.03%
2022/12/14	28	168.43	34.2	169.42	173.00	-6.2	25,800	-0.02%
2022/12/13	16	165.91	13	165.81	164.00	3	25,794	0.01%
2022/12/12	20	164.18	15	164.00	164.00	5	25,943	0.02%
2022/12/09	27	169.76	33	170.39	168.50	-6	26,462	-0.02%
2022/12/08	27	169.33	15	168.53	167.00	12	26,667	0.04%
2022/12/07	11	172.36	9	172.33	170.00	2	26,854	0.01%
2022/12/06	8.4	177.07	10.1	176.45	175.50	-1.7	26,928	-0.01%
2022/12/05	17	180.47	16	178.69	178.00	1	27,113	0.00%
2022/12/02	12	177.08	8	176.81	176.50	4	27,347	0.01%
2022/12/01	15.1	178.30	25.4	178.07	175.50	-10.4	27,536	-0.04%
2022/11/30	6	166.75	7.1	168.44	168.50	-1.1	27,497	0.00%
2022/11/29	9	166.67	10.1	165.70	165.50	-1.1	27,732	0.00%
2022/11/28	9	168.22	7	166.86	168.50	2	28,144	0.01%
2022/11/25	35.1	170.00	35	168.66	167.50	0.1	28,344	0.00%
2022/11/24	54.1	171.52	49.1	171.72	172.00	5	28,350	0.02%
2022/11/23	27.3	166.80	14.1	166.40	163.50	13.2	28,343	0.05%
2022/11/22	19	162.14	17.2	163.62	166.50	1.8	28,707	0.01%
2022/11/21	18	166.64	18	164.75	164.00	0	29,182	0.00%
2022/11/18	20.2	170.88	24	168.98	166.00	-3.8	29,702	-0.01%
2022/11/17	13	167.07	19	167.32	170.50	-6	29,817	-0.02%
2022/11/16	22	165.96	23	166.13	167.00	-1	30,017	0.00%
2022/11/15	29.1	165.53	37.4	165.57	167.00	-8.2	30,214	-0.03%
2022/11/14	36	160.26	40.2	162.25	163.50	-4.2	30,634	-0.01%
2022/11/11	26	158.98	39.1	159.51	156.50	-13.1	31,097	-0.04%
2022/11/10	29	150.12	28	150.96	150.50	1	30,971	0.00%
2022/11/09	34	150.51	26.2	151.77	150.50	7.8	31,293	0.02%
2022/11/08	36	150.89	37.7	151.04	147.00	-1.7	31,812	-0.01%
2022/11/07	34	145.91	37	147.47	149.00	-3	32,171	-0.01%
2022/11/04	14	143.14	10	142.00	142.50	4	31,967	0.01%
2022/11/03	24	144.50	22	144.43	144.00	2	31,985	0.01%
2022/11/02	20	145.93	20	146.25	145.50	0	32,066	0.00%
2022/11/01	15	145.14	32	145.45	146.50	-17	32,164	-0.05%
2022/10/31	14	142.89	12.1	142.95	142.00	1.9	32,256	0.01%
2022/10/28	41	142.90	32	141.42	139.50	9	32,356	0.03%
2022/10/27	27.1	136.20	37.5	136.73	138.00	-10.4	31,865	-0.03%
2022/10/26	44.5	135.52	33	134.97	133.50	11.5	31,835	0.04%
2022/10/25	41	133.98	39	134.29	139.50	2	31,506	0.01%
2022/10/24	26	133.56	34.7	134.44	134.50	-8.7	31,060	-0.03%
2022/10/21	24.1	124.10	22	124.20	122.50	2.1	31,495	0.01%
2022/10/20	59	125.26	64	124.16	127.00	-5	32,320	-0.02%
2022/10/19	30.1	130.54	23	130.83	125.00	7.1	32,200	0.02%
2022/10/18	65.1	132.75	64.4	130.55	130.50	0.7	32,249	0.00%
2022/10/17	29	128.57	22	128.20	131.50	7	32,783	0.02%
2022/10/14	44	128.59	53.1	127.37	130.00	-9.1	33,031	-0.03%
2022/10/13	61	122.66	61	122.87	118.50	0	33,153	0.00%
2022/10/12	47	122.88	61.6	122.39	122.00	-14.6	33,056	-0.04%
2022/10/11	26.1	128.02	27	127.78	127.00	-0.9	33,018	0.00%
2022/10/07	37.1	137.85	40	137.48	136.50	-2.9	32,849	-0.01%
2022/10/06	29	137.43	27	137.22	140.00	2	32,872	0.01%
2022/10/05	20.2	138.73	15	135.80	133.50	5.2	32,704	0.02%
2022/10/04	21.1	137.62	18	138.44	137.50	3.1	32,381	0.01%
2022/10/03	38.2	135.73	43	135.42	135.50	-4.9	32,180	-0.02%
2022/09/30	47	130.44	60.2	129.18	134.00	-13.3	32,572	-0.04%
2022/09/29	24	128.90	25	129.64	127.00	-1	32,663	0.00%
2022/09/28	22	131.25	23.7	130.03	127.50	-1.7	32,739	-0.01%
2022/09/27	44.4	135.00	44.1	135.11	134.50	0.3	32,704	0.00%
2022/09/26	26	140.46	31	139.06	136.00	-5	32,637	-0.02%
2022/09/23	33.1	149.13	20	147.25	145.50	13.1	32,650	0.04%
2022/09/22	42	152.44	43.1	151.57	156.00	-1.1	32,479	0.00%
2022/09/21	30	152.35	27	152.17	152.50	3	32,515	0.01%
2022/09/20	28.1	152.72	25	152.76	152.00	3.1	32,776	0.01%
2022/09/19	28	153.73	23	154.28	152.50	5	32,932	0.02%
2022/09/16	64.3	156.14	58.1	156.70	153.50	6.3	33,125	0.02%
2022/09/15	44.3	164.13	24	164.96	161.00	20.3	33,151	0.06%
2022/09/14	12.3	169.40	17	169.44	169.50	-4.7	33,183	-0.01%
2022/09/13	18.2	175.75	19	175.47	176.00	-0.8	33,222	0.00%
2022/09/12	12.1	176.86	7	176.71	173.00	5.1	33,278	0.02%
2022/09/08	19.1	175.53	22	174.98	175.50	-2.9	33,482	-0.01%
2022/09/07	14	176.00	14.1	175.17	176.00	0	33,488	0.00%
2022/09/06	27.5	177.96	28.2	176.67	175.50	-0.7	33,699	0.00%
2022/09/05	25.2	185.72	24	182.52	179.50	1.2	33,603	0.00%
2022/09/02	38.2	187.18	37.1	187.67	188.00	1.1	33,488	0.00%
2022/09/01	21.5	183.23	22	182.55	181.00	-0.6	33,293	0.00%
2022/08/31	14.2	188.15	14.1	187.89	187.00	0.1	33,223	0.00%
2022/08/30	25.4	189.70	23	189.93	188.50	2.4	33,343	0.01%
2022/08/29	17.2	184.30	17.5	184.96	190.00	-0.3	33,178	0.00%
2022/08/26	63.7	199.07	56	195.47	191.00	7.7	33,079	0.02%
2022/08/25	34.2	195.50	34.3	195.59	195.00	-0.1	32,887	0.00%
2022/08/24	53.1	189.52	57	187.19	186.00	-4	32,679	-0.01%
2022/08/23	31.1	188.21	35	185.31	190.50	-3.9	32,474	-0.01%
2022/08/22	50.1	191.02	44.1	190.78	186.00	6	32,316	0.02%
2022/08/19	68.3	193.68	54.2	194.79	189.50	14.1	32,358	0.04%
2022/08/18	55.2	180.41	78.2	183.80	189.00	-23	31,931	-0.07%
2022/08/17	26.1	177.21	24	176.46	175.50	2.1	31,262	0.01%
2022/08/16	31.1	178.02	38	176.81	175.50	-7	31,269	-0.02%
2022/08/15	96	175.77	98	176.73	178.00	-2	31,286	-0.01%
2022/08/12	38	164.61	52.4	164.98	170.50	-14.4	30,694	-0.05%
2022/08/11	18.3	155.34	24	155.29	155.00	-5.7	30,349	-0.02%
2022/08/10	13	150.00	10	149.95	149.00	3	30,681	0.01%
2022/08/09	32	154.02	27	153.52	154.50	5	30,843	0.02%
2022/08/08	35.1	156.45	24	154.88	154.50	11.1	31,057	0.04%
2022/08/05	20.1	156.55	29.4	157.51	159.50	-9.3	31,147	-0.03%
2022/08/04	32	147.86	29	146.76	149.00	3	31,240	0.01%
2022/08/03	10	149.85	12	150.25	148.50	-2	31,290	-0.01%
2022/08/02	22	149.59	19.1	149.87	151.50	2.9	31,482	0.01%
2022/08/01	19	153.76	13	154.77	153.00	6	31,442	0.02%
2022/07/29	37.2	157.37	30	157.60	156.00	7.2	31,376	0.02%
2022/07/28	38	160.28	37	160.09	155.50	1	31,475	0.00%
2022/07/27	80.5	168.13	63.5	166.90	163.00	17	30,798	0.06%
2022/07/26	39	179.68	30	178.58	177.50	9	29,889	0.03%
2022/07/25	43	178.93	43.1	178.98	181.50	-0.1	29,826	0.00%
2022/07/22	114.1	184.23	96	184.37	180.50	18	29,766	0.06%	大買/
2022/07/21	96.1	168.81	106.3	170.37	179.00	-10.2	29,265	-0.03%	大賣/
2022/07/20	22.1	162.77	32	162.19	163.00	-9.9	28,744	-0.03%
2022/07/19	22	157.02	18	155.86	154.00	4	28,522	0.01%
2022/07/18	42.1	159.28	39	159.09	158.00	3.1	28,377	0.01%
2022/07/15	16	151.91	17	153.65	152.50	-1	28,062	0.00%
2022/07/14	26	146.90	25	150.02	150.00	1	28,107	0.00%
2022/07/13	7	154.72	6	151.68	146.50	1	27,985	0.00%
2022/07/12	10.1	157.89	13	154.62	150.00	-2.9	28,075	-0.01%
2022/07/11	11	167.91	25	165.12	162.00	-14	28,455	-0.05%
2022/07/08	108	171.07	72	169.53	165.00	36	28,630	0.13%	大買/
2022/07/07	28	166.66	31.4	165.72	174.00	-3.4	28,007	-0.01%
2022/07/06	42.3	165.45	43	167.27	160.50	-0.7	27,834	0.00%
2022/07/05	21	171.64	26	171.67	174.00	-5	27,750	-0.02%
2022/07/04	36	171.51	38	170.91	172.50	-2	27,851	-0.01%
2022/07/01	36.5	178.49	33	180.06	172.00	3.5	27,944	0.01%
2022/06/30	23.1	187.49	19.2	187.52	191.00	3.9	27,826	0.01%
2022/06/29	24	189.21	26	190.19	194.50	-2	27,816	-0.01%
2022/06/28	38	188.34	33	188.21	190.00	5	27,790	0.02%
2022/06/27	14.1	198.51	13.2	198.65	198.00	0.9	28,067	0.00%
2022/06/24	33	188.82	32.1	189.31	187.50	1	28,540	0.00%
2022/06/23	24	188.79	29.5	188.21	190.00	-5.5	28,676	-0.02%
2022/06/22	18.3	194.09	18.5	195.04	186.50	-0.2	28,328	0.00%
2022/06/21	12	203.84	15.2	205.24	207.00	-3.1	28,133	-0.01%
2022/06/20	19	206.16	22.5	205.20	201.50	-3.5	28,206	-0.01%
2022/06/17	22.2	210.36	23.1	210.26	209.00	-1	28,277	0.00%
2022/06/16	17	229.29	21.2	225.42	214.50	-4.2	28,039	-0.02%
2022/06/15	48	231.65	50.5	230.84	228.50	-2.5	28,074	-0.01%
2022/06/14	17	225.21	17	223.76	225.50	0	28,220	0.00%
2022/06/13	3	225.50	6.7	221.84	226.00	-3.7	28,523	-0.01%
2022/06/10	17.2	221.61	22.2	221.24	225.50	-5	29,039	-0.02%
2022/06/09	18.2	223.36	19	222.87	224.00	-0.8	29,291	0.00%
2022/06/08	22	228.16	22.1	229.21	222.50	-0.1	29,488	0.00%
2022/06/07	19	226.45	15	226.87	228.50	4	30,017	0.01%
2022/06/06	42	227.85	39.2	227.27	231.50	2.8	30,785	0.01%
2022/06/02	28.3	229.15	15.6	228.93	226.00	12.7	31,348	0.04%
2022/06/01	45.1	242.22	45.7	241.77	238.00	-0.5	31,717	0.00%
2022/05/31	21.1	237.03	15.1	237.62	240.50	6	31,931	0.02%
2022/05/30	22.1	238.65	26.2	239.69	242.00	-4.1	32,963	-0.01%
2022/05/27	65.3	238.74	53	238.01	231.00	12.3	33,710	0.04%
2022/05/26	37.3	247.66	26.1	247.66	238.50	11.2	34,303	0.03%
2022/05/25	15	252.54	19	253.84	255.00	-4	34,805	-0.01%
2022/05/24	25.8	253.38	19.1	252.75	250.00	6.7	35,532	0.02%
2022/05/23	37.1	269.92	18.2	266.77	257.50	18.8	36,322	0.05%
2022/05/20	24	269.89	29	269.36	269.50	-5	36,532	-0.01%
2022/05/19	37.1	263.04	33.3	263.76	269.50	3.8	36,484	0.01%
2022/05/18	30.6	265.02	35	266.39	268.00	-4.5	36,532	-0.01%
2022/05/17	26	252.56	24	252.63	255.00	2	36,520	0.01%
2022/05/16	23	265.79	23.5	261.68	252.50	-0.5	37,163	0.00%
2022/05/13	34.8	261.72	35.9	260.68	257.00	-1.1	37,394	0.00%
2022/05/12	38.5	256.52	40.1	256.34	254.50	-1.6	37,471	0.00%
2022/05/11	29.2	250.82	27	253.17	257.50	2.2	37,788	0.01%
2022/05/10	41.2	246.04	42.1	248.64	255.00	-0.9	37,985	0.00%
2022/05/09	26.1	255.22	25	253.42	246.50	1.1	38,497	0.00%
2022/05/06	24.9	275.58	22.7	274.48	272.00	2.2	38,829	0.01%
2022/05/05	35.2	279.99	36.3	278.63	286.00	-1.1	38,763	0.00%
2022/05/04	14	264.54	14	266.21	262.50	0	38,558	0.00%
2022/05/03	17	265.26	16	265.09	264.50	1	38,787	0.00%
2022/04/29	26	264.38	23	263.20	260.50	3	38,955	0.01%
2022/04/28	22	254.91	30.6	256.79	260.00	-8.5	38,880	-0.02%
2022/04/27	43	243.63	40	242.85	252.50	3	38,898	0.01%
2022/04/26	20.2	248.27	21.1	245.53	242.50	-0.9	38,817	0.00%
2022/04/25	23.3	250.97	17.1	252.22	248.50	6.1	39,070	0.02%
2022/04/22	19.1	265.18	16	264.69	267.50	3.1	39,245	0.01%
2022/04/21	31.1	276.39	30	276.58	275.00	1.1	39,660	0.00%
2022/04/20	27.1	271.34	30	273.43	276.50	-3	39,824	-0.01%
2022/04/19	21.3	274.76	20.2	270.90	268.50	1	39,943	0.00%
2022/04/18	20.1	265.78	19	266.89	272.50	1.1	40,018	0.00%
2022/04/15	24.5	264.31	18.3	263.18	265.50	6.2	40,260	0.02%
2022/04/14	29.5	285.12	29	282.83	281.50	0.5	40,341	0.00%
2022/04/13	20.1	286.13	21.2	287.42	289.50	-1.1	40,256	0.00%
2022/04/12	37.1	283.34	31	281.77	281.50	6.1	40,177	0.02%
2022/04/11	32.4	290.19	38.1	287.43	281.00	-5.7	39,911	-0.01%
2022/04/08	41.5	300.63	39.3	298.89	301.50	2.1	39,727	0.01%
2022/04/07	41.8	309.22	35.9	305.38	296.00	5.9	39,457	0.01%
2022/04/06	27.4	311.89	28.4	314.77	317.00	-1	39,182	0.00%
2022/04/01	19.1	303.07	19.1	300.96	312.00	0	39,128	0.00%
2022/03/31	42	309.19	44	308.97	305.50	-2.1	39,374	-0.01%
2022/03/30	45.1	323.12	41.6	319.08	312.50	3.5	39,541	0.01%
2022/03/29	70.6	317.08	73.6	318.21	322.50	-3	39,675	-0.01%
2022/03/28	42	297.55	50.4	301.53	311.00	-8.4	40,065	-0.02%
2022/03/25	18.6	294.02	33.6	295.02	296.00	-15.1	40,418	-0.04%
2022/03/24	15.7	286.58	21.2	287.45	287.50	-5.5	40,965	-0.01%
2022/03/23	33.2	292.84	25.1	290.37	284.00	8.1	42,365	0.02%
2022/03/22	28.3	285.52	23.3	285.03	282.00	5	42,972	0.01%
2022/03/21	29.2	278.89	32.1	278.42	274.50	-2.9	43,100	-0.01%
2022/03/18	35.1	273.80	31	272.39	273.00	4.1	43,130	0.01%
2022/03/17	40.2	272.84	36.1	273.82	275.00	4.1	42,942	0.01%
2022/03/16	51	263.12	50.8	259.11	255.00	0.2	42,428	0.00%
2022/03/15	56.9	274.55	48.2	265.81	260.50	8.7	42,269	0.02%
2022/03/14	38.4	290.74	43.9	290.05	286.00	-5.5	42,126	-0.01%
2022/03/11	35.1	281.27	44	282.49	287.00	-8.9	41,766	-0.02%
2022/03/10	69.2	284.07	49.2	284.76	281.00	20	41,630	0.05%
2022/03/09	49.5	286.59	59.3	287.36	275.00	-9.8	41,146	-0.02%
2022/03/08	64.6	285.90	51.7	283.20	273.50	12.8	40,380	0.03%
2022/03/07	33.4	282.17	35.1	284.56	287.50	-1.7	39,594	0.00%
2022/03/04	39.3	299.90	33.5	296.74	288.00	5.8	39,069	0.01%
2022/03/03	73.2	316.54	71.3	317.17	312.00	1.9	38,732	0.00%
2022/03/02	72.3	302.07	76.6	302.02	307.00	-4.3	37,914	-0.01%
2022/03/01	48.1	284.51	50.3	285.50	299.50	-2.2	37,091	-0.01%
2022/02/25	39	268.24	52.3	266.07	272.50	-13.3	36,252	-0.04%
2022/02/24	40.2	246.90	37.9	247.02	248.00	2.3	35,583	0.01%
2022/02/23	59	245.58	67.8	245.56	245.00	-8.8	34,753	-0.03%
2022/02/22	38.1	238.85	38.1	237.94	233.50	-0.1	33,923	0.00%
2022/02/21	17.5	234.62	21	236.31	239.00	-3.5	33,503	-0.01%
2022/02/18	37.2	234.68	35	235.18	238.50	2.1	33,774	0.01%
2022/02/17	46.2	238.12	42.2	235.52	233.00	4.1	33,898	0.01%
2022/02/16	74	245.22	81.6	245.33	243.00	-7.6	33,682	-0.02%
2022/02/15	51.2	236.60	54.3	237.55	232.00	-3	33,336	-0.01%
2022/02/14	43.5	234.22	32.2	230.82	231.00	11.3	33,092	0.03%
2022/02/11	57.3	241.56	58.6	242.67	244.00	-1.3	33,159	0.00%
2022/02/10	49.6	239.89	40.1	239.29	234.00	9.4	32,875	0.03%
2022/02/09	70.6	231.56	71.4	233.42	236.50	-0.8	32,706	0.00%
2022/02/08	44.1	214.19	46.7	217.46	224.00	-2.6	32,424	-0.01%
2022/02/07	18.2	202.04	19	201.37	209.50	-0.8	32,386	0.00%
2022/01/26	49	206.33	51.1	204.76	199.50	-2	32,810	-0.01%
2022/01/25	33	211.18	51	209.37	205.50	-18	33,233	-0.05%
2022/01/24	32	211.19	32	210.63	213.50	0	33,695	0.00%
2022/01/21	22.1	215.45	26.1	215.79	216.00	-4	34,692	-0.01%
2022/01/20	35	216.26	46.2	216.75	219.00	-11.2	35,430	-0.03%
2022/01/19	39	211.78	39.4	212.45	215.00	-0.4	36,018	0.00%
2022/01/18	53.4	215.58	37.1	215.74	209.00	16.3	36,701	0.04%
2022/01/17	72.1	211.88	61.4	212.15	214.50	10.7	37,392	0.03%
2022/01/14	48.3	205.94	51	207.01	213.00	-2.7	37,851	-0.01%
2022/01/13	40	196.94	38.1	198.12	200.50	1.9	38,128	0.00%
2022/01/12	32.1	201.08	27	201.13	200.50	5.1	38,678	0.01%
2022/01/11	25.7	202.68	23.1	200.34	199.00	2.6	39,898	0.01%
2022/01/10	28.4	207.36	25	207.17	207.00	3.3	40,656	0.01%
2022/01/07	33.6	210.10	36.2	209.21	199.00	-2.6	41,496	-0.01%
2022/01/06	14.2	210.73	10.6	211.57	211.00	3.6	41,693	0.01%
2022/01/05	33.1	219.70	17.2	220.38	218.50	15.9	42,783	0.04%
2022/01/04	15.7	226.03	12	224.13	221.00	3.7	44,346	0.01%
2022/01/03	21.6	231.22	19	228.50	226.00	2.6	44,732	0.01%
2021/12/30	27.2	236.55	38	235.70	239.00	-10.8	44,982	-0.02%
2021/12/29	30.2	239.26	26	238.52	238.00	4.2	44,942	0.01%
2021/12/28	37	240.30	48	240.26	245.50	-11	45,334	-0.02%
2021/12/27	65	248.78	58.3	242.83	238.50	6.7	45,452	0.01%
2021/12/24	51	247.56	53.3	247.66	249.00	-2.3	45,182	-0.01%
2021/12/23	74	246.79	73.5	246.18	243.00	0.6	45,107	0.00%
2021/12/22	96.5	243.47	97.6	242.45	243.00	-1.1	44,945	0.00%
2021/12/21	75.1	226.71	82.1	230.02	238.50	-7	44,416	-0.02%
2021/12/20	95.3	230.06	83.2	224.10	217.00	12.1	43,896	0.03%
2021/12/17	124.1	222.93	121.2	222.99	225.50	2.9	43,928	0.01%	大買/大賣/
2021/12/16	75.2	209.81	94.6	212.98	217.50	-19.4	42,868	-0.05%
2021/12/15	16.1	186.84	24	193.77	198.00	-8	42,239	-0.02%
2021/12/14	19	186.03	12.1	185.84	180.00	6.9	42,330	0.02%
2021/12/13	14	191.89	14	193.18	194.00	0	43,128	0.00%
2021/12/10	7.1	188.84	7	188.86	187.50	0.1	43,465	0.00%
2021/12/09	27	194.63	23.1	191.91	188.50	3.9	44,281	0.01%
2021/12/08	27.2	188.04	42	188.93	194.50	-14.8	44,790	-0.03%
2021/12/07	12	178.17	16	178.19	177.00	-4	44,992	-0.01%
2021/12/06	17	180.29	10	180.55	178.50	7	45,320	0.02%
2021/12/03	35	189.41	22.2	190.16	190.00	12.8	45,555	0.03%
2021/12/02	24	186.37	26.1	184.61	184.50	-2.1	45,714	0.00%
2021/12/01	4.1	183.42	14	185.07	187.00	-9.9	45,984	-0.02%
2021/11/30	32	186.86	31	187.42	186.00	1	46,512	0.00%
2021/11/29	17.2	177.35	17.1	179.33	183.00	0.1	47,677	0.00%
2021/11/26	24.1	177.80	22	178.73	182.00	2.1	48,042	0.00%
2021/11/25	22	180.20	16.8	178.88	176.50	5.3	47,917	0.01%
2021/11/24	20.7	180.60	20.1	180.43	179.00	0.7	47,883	0.00%
2021/11/23	13.4	184.13	11.1	183.69	184.50	2.4	48,613	0.00%
2021/11/22	15	188.73	14.3	188.72	190.00	0.7	48,686	0.00%
2021/11/19	23.2	192.78	28.4	191.69	190.50	-5.3	48,565	-0.01%
2021/11/18	26.3	199.14	24	197.33	196.00	2.3	48,409	0.00%
2021/11/17	38.2	201.97	59.4	202.68	206.00	-21.2	48,307	-0.04%
2021/11/16	29.6	201.29	30.1	199.48	193.50	-0.5	47,897	0.00%
2021/11/15	28.4	196.60	42	196.52	198.50	-13.6	47,378	-0.03%
2021/11/12	52.3	196.53	38.7	197.66	189.00	13.6	47,110	0.03%
2021/11/11	53.2	190.51	29.1	191.72	191.00	24.1	46,520	0.05%
2021/11/10	31.5	184.31	29.3	183.63	194.00	2.2	46,153	0.00%
2021/11/09	22	185.70	31	185.56	181.00	-9	45,662	-0.02%
2021/11/08	50.4	186.96	33.2	186.31	181.00	17.2	45,141	0.04%
2021/11/05	42.3	188.64	48.4	187.75	197.00	-6.1	44,724	-0.01%
2021/11/04	66	196.06	67.7	195.14	190.50	-1.7	44,059	0.00%
2021/11/03	43	196.99	47.5	196.96	193.50	-4.5	43,471	-0.01%
2021/11/02	52.7	205.79	60	202.88	205.50	-7.3	43,072	-0.02%
2021/11/01	78.8	211.53	73.1	212.33	210.00	5.7	42,405	0.01%
2021/10/29	72.6	205.66	76.6	204.75	201.00	-4.1	41,622	-0.01%
2021/10/28	71.8	188.20	88.6	192.34	196.50	-16.9	40,311	-0.04%
2021/10/27	75	171.09	79.3	173.15	179.00	-4.3	39,421	-0.01%
2021/10/26	81.9	175.09	76.4	172.73	163.00	5.5	38,611	0.01%
2021/10/25	106.3	170.70	90.2	171.30	176.00	16.2	37,727	0.04%	大買/
2021/10/22	58.1	159.40	68.9	161.01	166.50	-10.8	36,525	-0.03%
2021/10/21	60.3	154.26	58	154.88	151.50	2.3	35,522	0.01%
2021/10/20	97.2	149.83	92	150.62	153.50	5.2	34,614	0.01%
2021/10/19	116	146.80	123.8	148.25	147.50	-7.8	33,683	-0.02%	大買/大賣/
2021/10/18	104.7	141.54	104.5	141.63	141.00	0.1	32,110	0.00%	大買/大賣/
2021/10/15	103	134.68	116.1	135.44	143.00	-13.1	31,001	-0.04%	大買/大賣/
2021/10/14	104	133.07	119	131.37	130.00	-15	29,551	-0.05%	大買/大賣/
2021/10/13	118.3	135.09	120.5	134.68	131.50	-2.2	28,779	-0.01%	大買/大賣/
2021/10/12	189.4	132.30	169.3	130.69	133.00	20.1	27,418	0.07%	大買/大賣/
2021/10/08	82	123.14	114.3	126.06	130.00	-32.3	25,623	-0.13%	大賣/
2021/10/07	40	114.50	55	115.49	118.50	-15	25,160	-0.06%
2021/10/06	23	110.43	26	109.46	108.00	-3	25,003	-0.01%
2021/10/05	73.2	106.75	66	107.73	112.00	7.2	25,354	0.03%
2021/10/04	30	110.90	45	111.34	109.00	-15	25,273	-0.06%
2021/10/01	41.2	109.45	27.2	110.01	107.50	14	25,585	0.05%
2021/09/30	48.2	115.72	47	115.15	115.00	1.2	25,583	0.00%
2021/09/29	62	114.61	46.5	114.12	115.00	15.5	25,693	0.06%
2021/09/28	58.5	118.19	66	118.92	120.50	-7.5	25,254	-0.03%
2021/09/27	37.5	118.30	38.5	118.58	114.50	-1	24,602	0.00%
2021/09/24	96.1	119.53	81.3	118.92	118.00	14.8	24,250	0.06%
2021/09/23	42.2	113.53	57.3	113.42	115.50	-15.1	23,388	-0.06%
2021/09/22	59	109.49	45	107.96	106.00	14	23,034	0.06%
2021/09/17	59.6	112.54	67.5	112.91	114.00	-7.9	22,693	-0.03%
2021/09/16	68.5	115.31	70.4	115.32	112.50	-1.9	22,132	-0.01%
2021/09/15	55.4	111.97	47.2	111.96	111.50	8.2	21,085	0.04%
2021/09/14	60.1	110.20	107.4	111.47	115.00	-47.3	20,608	-0.23%	大賣/
2021/09/13	82.5	111.57	60.3	109.55	109.00	22.2	19,661	0.11%
2021/09/10	61.1	103.85	72.1	105.78	110.50	-11	18,802	-0.06%
2021/09/09	40.1	99.86	51	99.75	100.50	-10.9	18,216	-0.06%
2021/09/08	42	97.02	53	96.71	93.40	-11	17,894	-0.06%
2021/09/07	72.3	101.70	48.3	100.95	98.30	24	17,543	0.14%
2021/09/06	36.1	111.01	70.2	111.64	109.00	-34.1	17,535	-0.19%
2021/09/03	112	111.26	96.2	111.07	110.00	15.8	17,809	0.09%	大買/
2021/09/02	134.2	111.64	111.3	110.64	109.00	22.9	17,265	0.13%	大買/大賣/
2021/09/01	28.6	104.40	37.5	105.87	109.00	-8.9	15,914	-0.06%
2021/08/31	52	100.11	39.4	98.88	99.20	12.6	15,298	0.08%
2021/08/30	32.2	103.36	26	104.25	103.00	6.2	15,046	0.04%
2021/08/27	155.6	106.85	122.6	105.98	103.50	33	15,000	0.22%	大買/大賣/
2021/08/26	3.2	101.94	9	102.53	104.00	-5.8	14,197	-0.04%
2021/08/25	9.2	95.94	9	95.04	94.80	0.2	14,015	0.00%
2021/08/24	26.2	96.94	29	96.54	94.30	-2.8	14,283	-0.02%
2021/08/23	22.4	95.58	9	95.08	94.40	13.4	14,264	0.09%
2021/08/20	17	90.73	20	92.34	90.90	-3	14,185	-0.02%
2021/08/19	10	88.56	12	89.07	86.20	-2	14,118	-0.01%
2021/08/18	7.4	87.86	6	87.75	89.80	1.4	14,353	0.01%
2021/08/17	4	89.60	3.1	87.67	86.70	0.9	14,560	0.01%
2021/08/16	2.5	92.37	4	89.88	92.40	-1.5	14,540	-0.01%
2021/08/13	5	93.82	6	94.08	92.10	-1	14,543	-0.01%
2021/08/12	12	97.42	11	96.16	95.40	1	14,571	0.01%
2021/08/11	0	0.00	1	97.40	97.10	-1	14,663	-0.01%
2021/08/10	5	98.84	19.1	99.29	97.30	-14.1	14,664	-0.10%
2021/08/09	2	99.75	8.1	99.63	98.80	-6.1	14,657	-0.04%
2021/08/06	29.4	99.21	18.1	99.41	99.30	11.4	14,668	0.08%
2021/08/05	10.1	108.44	11	107.32	106.00	-0.9	14,479	-0.01%
2021/08/04	17	113.50	14.1	111.23	108.50	2.9	14,651	0.02%
2021/08/03	7	112.21	11.1	112.11	114.50	-4.1	14,710	-0.03%
2021/08/02	19	113.08	16	110.53	112.00	3	14,752	0.02%
2021/07/30	15	111.78	24.2	112.68	112.50	-9.2	14,891	-0.06%
2021/07/29	35.1	106.65	30.3	108.46	108.00	4.9	14,903	0.03%
2021/07/28	13	106.42	7.1	106.99	105.00	5.9	15,093	0.04%
2021/07/27	9.2	116.22	3	117.38	116.50	6.2	15,783	0.04%
2021/07/26	3	118.50	12	118.83	121.50	-9	16,255	-0.06%
2021/07/23	4	112.01	1.5	112.80	112.50	2.5	17,371	0.01%
2021/07/22	8	115.76	3.2	118.03	118.50	4.8	18,178	0.03%
2021/07/21	0	0.00	3.5	109.55	110.00	-3.5	18,336	-0.02%
2021/07/20	3	112.00	3.2	115.44	111.50	-0.2	18,661	0.00%
2021/07/19	2	114.00	5.1	112.80	118.00	-3.1	18,678	-0.02%
2021/07/16	2	107.56	2	108.25	109.00	0	18,767	0.00%
2021/07/15	8	109.50	3.6	105.99	109.00	4.4	18,898	0.02%
2021/07/14	26.3	112.50	30.4	112.15	114.00	-4.1	18,999	-0.02%
2021/07/13	39.1	113.17	31.4	113.06	111.00	7.7	18,915	0.04%
2021/07/12	60.3	111.20	52	111.90	110.50	8.3	18,689	0.04%
2021/07/09	35.1	100.84	90.1	103.08	106.50	-55	18,206	-0.30%
2021/07/08	81.3	94.91	61	94.60	97.10	20.3	18,020	0.11%
2021/07/07	23.1	91.05	25.4	90.75	91.80	-2.3	17,495	-0.01%
2021/07/06	26.9	84.51	27.2	84.09	83.50	-0.3	17,327	0.00%
2021/07/05	1	79.30	8.4	81.34	85.40	-7.4	17,067	-0.04%
2021/07/02	14	76.81	19	76.74	77.70	-5	16,992	-0.03%
2021/07/01	5	74.58	23	74.33	74.00	-18	17,167	-0.10%
2021/06/30	4	75.38	2	76.30	76.10	2	17,153	0.01%
2021/06/29	39.2	77.26	23	77.09	75.50	16.2	17,130	0.09%
2021/06/28	13	76.39	1	75.20	76.30	12	16,934	0.07%
2021/06/25	4	76.15	9	76.33	75.60	-5	16,899	-0.03%
2021/06/24	8	77.05	4	76.85	76.70	4	16,852	0.02%
2021/06/23	13.2	77.56	5	77.60	76.70	8.2	16,816	0.05%
2021/06/22	1	75.50	0	0.00	74.80	1	16,677	0.01%
2021/06/21	18	76.66	24	75.76	75.20	-6	16,606	-0.04%
2021/06/18	15	77.83	9	77.81	76.30	6	16,489	0.04%
2021/06/17	4	76.60	5	77.18	77.60	-1	16,286	-0.01%
2021/06/16	10	75.73	11	75.72	75.10	-1	16,105	-0.01%
2021/06/15	28.3	77.53	11	76.89	78.10	17.3	15,932	0.11%
2021/06/11	5	77.48	36	76.41	78.10	-31	15,368	-0.20%
2021/06/10	4	71.68	16.2	72.05	71.00	-12.2	14,589	-0.08%
2021/06/09	8	70.51	14	71.27	69.80	-6	14,417	-0.04%
2021/06/08	8	71.16	10	71.04	71.40	-2	14,302	-0.01%
2021/06/07	3	70.60	8	70.83	71.10	-5	14,221	-0.04%
2021/06/04	3	70.80	11	70.57	69.10	-8	14,091	-0.06%
2021/06/03	17	70.88	11.6	70.86	70.80	5.4	13,914	0.04%
2021/06/02	19.2	69.64	3.1	68.18	69.00	16.1	13,719	0.12%
2021/06/01	20.1	70.14	7.9	70.46	69.40	12.2	13,598	0.09%
2021/05/31	5	67.78	10	67.75	68.40	-5	13,283	-0.04%
2021/05/28	8	67.25	18	67.59	67.50	-10	13,129	-0.08%
2021/05/27	14	66.19	10	66.05	65.60	4	13,009	0.03%
2021/05/26	21	67.10	20	66.66	66.30	1	12,918	0.01%
2021/05/25	15.1	65.41	26	66.22	67.50	-10.9	12,631	-0.09%
2021/05/24	8	60.39	7.2	60.75	61.40	0.8	12,312	0.01%
2021/05/21	15.1	60.41	12	60.53	59.80	3.1	12,295	0.03%
2021/05/20	14.4	59.79	17	59.68	58.80	-2.6	12,298	-0.02%
2021/05/19	14	58.81	10	58.56	58.20	4	12,244	0.03%
2021/05/18	4	56.78	3	57.93	58.50	1	12,109	0.01%
2021/05/17	3	56.33	2	54.00	53.20	1	12,039	0.01%
2021/05/14	5.3	59.84	4	60.51	57.60	1.3	11,963	0.01%
2021/05/13	6	60.77	9.1	60.28	59.50	-3.1	11,838	-0.03%
2021/05/12	11.6	61.72	34.5	61.04	59.40	-22.9	11,728	-0.19%
2021/05/11	13.2	64.26	23	63.18	63.30	-9.8	11,444	-0.09%
2021/05/10	18	67.36	4	66.85	66.90	14	11,262	0.12%
2021/05/07	24	68.92	25	69.17	68.00	-1	11,214	-0.01%
2021/05/06	25	67.71	30	67.53	67.00	-5	11,047	-0.05%
2021/05/05	43	68.69	34.3	69.63	66.50	8.7	10,896	0.08%
2021/05/04	79.1	70.38	37.5	70.13	73.80	41.6	10,606	0.39%
2021/05/03	33.2	70.85	23.6	70.62	69.80	9.6	10,416	0.09%
2021/04/29	48.4	72.80	59.9	73.60	74.50	-11.5	10,415	-0.11%
2021/04/28	26.5	65.81	52.5	67.14	67.80	-26	9,319	-0.28%
2021/04/27	14.1	61.52	10	61.79	61.70	4.1	8,510	0.05%
2021/04/26	14.5	61.35	33	61.58	62.60	-18.5	8,303	-0.22%
2021/04/23	21	58.04	19	58.24	58.80	2	7,967	0.03%
2021/04/22	11.5	56.86	6	57.12	56.50	5.5	8,021	0.07%
2021/04/21	36	59.34	82	58.72	58.70	-46	7,949	-0.58%
2021/04/20	2.5	60.11	68.5	59.96	61.00	-66	7,961	-0.83%
2021/04/19	13	59.89	42	59.34	59.00	-29	7,977	-0.36%
2021/04/16	11	58.86	5	59.00	59.50	6	7,882	0.08%
2021/04/15	0.5	57.20	13	58.75	59.30	-12.5	7,719	-0.16%
2021/04/14	56	57.34	15	59.05	56.40	41	7,561	0.54%
2021/04/13	5	58.74	20	58.51	57.90	-15	7,244	-0.21%
2021/04/12	35	58.56	13	58.69	56.90	22	6,962	0.32%
2021/04/09	23	58.26	21	58.97	57.50	2	6,837	0.03%
2021/04/08	75	56.84	16	56.60	57.20	59	6,536	0.90%
2021/04/07	65	55.83	20	55.74	57.40	45	6,373	0.71%
2021/04/06	4	53.57	2	53.50	53.40	2	6,225	0.03%
2021/04/01	2	52.90	3	53.00	53.00	-1	6,271	-0.02%
2021/03/31	4	52.75	3	52.47	52.10	1	6,248	0.02%
2021/03/30	6	52.32	1	51.90	52.40	5	6,224	0.08%
2021/03/29	2	51.85	0	0.00	51.90	2	6,285	0.03%
2021/03/26	1	52.00	3	51.83	52.10	-2	6,383	-0.03%
2021/03/25	2	50.30	0	0.00	50.40	2	6,379	0.03%
2021/03/22	1	51.40	1	51.90	51.40	0	6,455	0.00%
2021/03/19	1	50.60	0	0.00	51.00	1	6,639	0.02%
2021/03/18	2	51.85	8	52.08	51.90	-6	6,650	-0.09%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	3	51.33	1.2	51.77	51.60	1.8	6,891	0.03%
2021/03/12	2	51.00	0	0.00	51.00	2	7,027	0.03%
2021/03/11	1	50.40	5.1	51.00	51.00	-4.1	7,576	-0.05%
2021/03/10	0	0.00	2	50.00	50.10	-2	8,052	-0.02%
2021/03/09	9	49.24	6	49.09	49.50	3	8,093	0.04%
2021/03/08	9	50.03	5	50.38	49.95	4	8,096	0.05%
2021/03/05	5	50.08	8	50.23	49.95	-3	8,098	-0.04%
2021/03/04	18	51.37	3	51.10	50.90	15	8,126	0.18%
2021/03/03	4	51.35	4	51.55	51.90	0	8,098	0.00%
2021/03/02	3	52.37	2	52.90	52.10	1	8,061	0.01%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/25	0	0.00	16	54.28	53.40	-16	8,060	-0.20%
2021/02/24	14	54.61	7	54.89	53.90	7	8,146	0.09%
2021/02/23	3	55.53	1	56.00	55.40	2	8,135	0.02%
2021/02/22	7	56.60	20	55.61	57.30	-13	8,151	-0.16%
2021/02/19	8	55.10	5	54.76	55.90	3	8,006	0.04%
2021/02/18	0	0.00	3	53.70	54.00	-3	7,934	-0.04%
2021/02/17	1	53.10	3.3	53.33	53.20	-2.3	7,932	-0.03%
2021/02/05	3	52.40	2	51.95	51.80	1	7,883	0.01%
2021/02/04	2	52.90	2	53.20	52.20	0	7,859	0.00%
2021/02/03	3	54.20	8	54.16	53.30	-5	7,823	-0.06%
2021/02/02	6	52.38	3	52.63	52.90	3	7,771	0.04%
2021/02/01	1	51.40	3	51.60	51.40	-2	7,737	-0.03%
2021/01/29	3	53.90	19	54.44	52.20	-16	7,685	-0.21%
2021/01/28	16	52.70	26.3	53.49	53.40	-10.3	7,537	-0.14%
2021/01/27	29	52.38	15	52.77	52.50	14	7,391	0.19%
2021/01/26	25	52.01	19	52.27	51.10	6	7,215	0.08%
2021/01/25	54	56.07	40	56.24	54.10	14	7,011	0.20%
2021/01/22	21	55.80	69.4	56.55	57.90	-48.4	6,417	-0.75%
2021/01/21	17	52.81	42	53.43	52.70	-25	5,889	-0.42%
2021/01/20	3	51.30	4	51.60	51.00	-1	5,790	-0.02%
2021/01/19	6.1	53.01	8	53.31	53.00	-1.9	5,727	-0.03%
2021/01/18	1	52.10	5	52.36	52.40	-4	5,755	-0.07%
2021/01/15	13	53.69	18	53.85	53.40	-5	5,758	-0.09%
2021/01/14	3.3	53.63	8	54.04	54.00	-4.7	5,626	-0.08%
2021/01/13	3	53.47	21	53.46	54.00	-18	5,539	-0.32%
2021/01/12	8	51.73	35	52.19	52.00	-27	5,405	-0.50%
2021/01/11	0	0.00	30	50.67	51.60	-30	5,245	-0.57%
2021/01/08	26	48.78	4	48.86	48.75	22	5,169	0.43%
2021/01/07	4	49.74	1	50.10	49.75	3	5,113	0.06%
2021/01/06	25	50.50	37.1	49.04	49.30	-12.1	5,073	-0.24%
2021/01/05	6	51.47	10	51.32	51.50	-4	4,950	-0.08%
2021/01/04	2	49.95	17	51.68	52.20	-15	4,891	-0.31%
2020/12/31	9	51.32	9	51.09	50.90	0	4,803	0.00%
2020/12/30	16	51.48	11	51.70	51.50	5	4,777	0.10%
2020/12/29	37	52.06	21.4	51.94	51.90	15.6	4,740	0.33%
2020/12/28	31	50.07	28	51.33	51.80	3	4,581	0.07%
2020/12/25	8	50.73	4	50.90	50.70	4	4,467	0.09%
2020/12/24	3	51.03	2	51.15	51.00	1	4,432	0.02%
2020/12/23	6	51.22	6	51.05	51.20	0	4,403	0.00%
2020/12/22	16.1	51.16	13	50.66	49.65	3.1	4,331	0.07%
2020/12/21	3	49.63	0	0.00	49.20	3	4,222	0.07%
2020/12/18	3	49.92	0.6	49.85	49.95	2.4	4,176	0.06%
2020/12/17	27	49.68	0.5	49.78	49.80	26.5	4,147	0.64%
2020/12/16	3	50.57	6	50.75	50.50	-3	4,107	-0.07%
2020/12/15	27	51.24	23	51.45	50.40	4	4,083	0.10%
2020/12/14	8	50.56	10	50.31	50.50	-2	3,880	-0.05%
2020/12/11	2	50.85	5.5	50.81	49.50	-3.5	3,852	-0.09%
2020/12/10	2	51.10	3	50.70	50.70	-1	3,835	-0.03%
2020/12/09	25	51.76	35	51.62	51.70	-10	3,743	-0.27%
2020/12/08	69	53.09	48	53.28	52.70	21	3,599	0.58%
2020/12/07	116	55.08	52.1	54.92	55.40	63.9	3,438	1.86%	大買/
2020/12/04	44	52.25	57.2	52.84	53.40	-13.2	2,870	-0.46%
2020/12/03	9	48.97	1	49.60	48.55	8	2,374	0.34%
2020/12/02	0	0.00	6	48.89	48.50	-6	2,332	-0.26%
2020/12/01	0	0.00	11	47.72	48.00	-11	2,300	-0.48%
2020/11/30	10	48.34	18	47.86	47.95	-8	2,292	-0.35%
2020/11/27	6	47.23	7	47.10	47.05	-1	2,241	-0.04%
2020/11/26	5	46.43	16	46.62	46.60	-11	2,249	-0.49%
2020/11/25	5	46.23	9	46.50	46.05	-4	2,250	-0.18%
2020/11/24	11	46.85	26	47.08	47.00	-15	2,210	-0.68%
2020/11/23	8	47.11	34	47.10	47.65	-26	2,171	-1.20%
2020/11/20	7	45.87	9	45.68	46.05	-2	2,028	-0.10%
2020/11/19	9	45.92	6	46.15	45.35	3	1,985	0.15%
2020/11/18	2	45.50	0	0.00	45.50	2	1,872	0.11%
2020/11/17	6	45.52	2	45.38	45.35	4	1,872	0.21%
2020/11/16	5	45.22	5	44.92	45.15	0	1,890	0.00%
2020/11/13	1	44.10	0	0.00	44.35	1	1,879	0.05%
2020/11/12	0	0.00	1	43.80	43.80	-1	1,883	-0.05%
2020/11/11	0	0.00	5	43.72	43.70	-5	1,877	-0.27%
2020/11/10	5	43.86	2	43.93	43.85	3	1,890	0.16%
2020/11/09	1	43.20	6	43.46	43.60	-5	1,877	-0.27%
2020/11/06	6	42.55	0	0.00	42.50	6	1,872	0.32%
2020/11/04	0	0.00	4	41.53	41.75	-4	1,924	-0.21%
2020/11/02	16	41.08	11	40.80	40.80	5	2,007	0.25%
2020/10/30	6	41.81	1	41.65	41.65	5	2,050	0.24%
2020/10/29	8	41.74	6	41.99	42.00	2	2,087	0.10%
2020/10/28	2	42.93	1	42.75	42.80	1	2,080	0.05%
2020/10/27	5	43.62	1	43.25	43.40	4	2,133	0.19%
2020/10/26	10	43.11	8.2	43.15	43.35	1.8	2,166	0.08%
2020/10/23	5	43.75	1	43.30	44.10	4	2,143	0.19%
2020/10/22	3	43.18	0	0.00	43.00	3	2,260	0.13%
2020/10/21	0	0.00	5	43.65	43.05	-5	2,425	-0.21%
2020/10/20	6	43.50	2	43.63	43.05	4	2,688	0.15%
2020/10/19	0	0.00	4.1	43.42	44.15	-4.1	2,701	-0.15%
2020/10/16	4	42.78	0	0.00	42.25	4	2,745	0.15%
2020/10/15	1.5	43.02	0	0.00	43.10	1.5	2,879	0.05%
2020/10/14	3	43.22	0	0.00	43.35	3	2,935	0.10%
2020/10/13	1	43.15	0	0.00	43.25	1	2,988	0.03%
2020/10/12	1	43.70	2	43.80	43.75	-1	3,018	-0.03%
2020/10/08	11	44.45	3	44.10	44.20	8	3,078	0.26%
2020/09/29	0	0.00	1	43.35	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	2.1	43.76	44.05	-2.1	3,909	-0.05%
2020/09/25	6	42.75	9	41.93	42.00	-3	4,182	-0.07%
2020/09/22	1	44.30	1	44.55	44.30	0	5,186	0.00%
2020/09/18	1	45.50	0	0.00	45.65	1	5,792	0.02%
2020/09/16	7	45.36	2	45.58	45.05	5	6,332	0.08%
2020/09/15	3	45.30	9	45.48	45.40	-6	6,368	-0.09%
2020/09/14	1	44.00	0	0.00	44.00	1	6,492	0.02%
2020/09/10	3	43.45	2	43.45	43.35	1	6,535	0.02%
2020/09/09	1	43.45	2	43.30	43.45	-1	6,563	-0.02%
2020/09/08	0	0.00	3	43.87	43.85	-3	6,580	-0.05%
2020/09/04	1	43.95	0	0.00	43.95	1	6,670	0.01%
2020/09/03	0	0.00	4	44.81	44.40	-4	6,680	-0.06%
2020/09/02	5	45.01	1	45.15	45.10	4	6,696	0.06%
2020/09/01	11	44.78	12	44.65	44.95	-1	6,706	-0.01%
2020/08/31	1	43.95	0	0.00	43.40	1	6,698	0.01%
2020/08/28	11	43.71	6	44.00	43.95	5	6,715	0.07%
2020/08/27	0	0.00	1.2	44.94	44.20	-1.2	6,759	-0.02%
2020/08/26	1	44.15	0	0.00	44.50	1	6,789	0.01%
2020/08/25	13	44.19	10	44.45	44.40	3	6,849	0.04%
2020/08/24	0	0.00	1	43.50	43.40	-1	6,875	-0.01%
2020/08/21	2	43.10	2	43.65	43.50	0	6,903	0.00%
2020/08/20	16	42.54	26	42.39	42.40	-10	6,915	-0.14%
2020/08/19	3	45.30	0	0.00	45.20	3	6,871	0.04%
2020/08/18	15	46.32	8	47.30	46.30	7	6,847	0.10%
2020/08/17	7	47.01	0	0.00	47.00	7	6,914	0.10%
2020/08/14	0.1	47.05	1	46.35	47.00	-0.9	6,979	-0.01%
2020/08/13	12	46.57	1.2	46.83	46.25	10.8	6,979	0.15%
2020/08/12	3	47.35	4	46.45	46.60	-1	6,993	-0.01%
2020/08/11	2	47.68	4	47.85	47.30	-2	6,969	-0.03%
2020/08/10	7	47.95	14	48.06	47.25	-7	6,966	-0.10%
2020/08/07	0	0.00	20	48.42	48.45	-20	6,937	-0.29%
2020/08/06	25	48.08	2	48.28	47.70	23	6,923	0.33%
2020/08/05	14	48.54	3	48.68	48.60	11	6,887	0.16%
2020/08/04	3	47.30	12	47.51	47.80	-9	6,835	-0.13%
2020/08/03	3.1	47.02	9	47.36	47.10	-5.9	6,806	-0.09%
2020/07/31	6.1	46.80	7	46.68	47.05	-0.9	6,820	-0.01%
2020/07/30	2	47.65	2	47.63	47.80	0	6,752	0.00%
2020/07/29	13	46.25	0	0.00	46.95	13	6,725	0.19%
2020/07/28	15	48.28	3.1	47.83	46.20	11.9	6,658	0.18%
2020/07/27	9	49.83	1	50.60	49.15	8	6,524	0.12%
2020/07/24	19	53.51	32	53.69	52.10	-13	6,354	-0.20%
2020/07/23	4	52.83	30	52.65	52.90	-26	6,085	-0.43%
2020/07/22	5	52.00	3	52.37	52.50	2	6,034	0.03%
2020/07/21	27	52.19	9	52.41	53.00	18	6,100	0.30%
2020/07/20	5	49.70	46	48.84	50.80	-41	6,105	-0.67%
2020/07/17	4	49.46	8	49.84	48.95	-4	6,066	-0.07%
2020/07/16	2	50.15	2	50.35	50.10	0	6,051	0.00%
2020/07/15	2	50.25	16	50.60	50.10	-14	6,025	-0.23%
2020/07/14	3	51.03	6	51.02	51.00	-3	6,004	-0.05%
2020/07/13	2	50.85	4	51.10	51.60	-2	5,971	-0.03%
2020/07/10	10	50.91	12	50.91	50.80	-2	5,933	-0.03%
2020/07/09	27	53.07	2	53.50	52.60	25	5,837	0.43%
2020/07/08	30	53.34	44	53.32	54.00	-14	5,663	-0.25%
2020/07/07	66	52.15	25	52.60	51.50	41	5,429	0.76%
2020/07/06	59	54.07	50	54.26	54.00	9	5,261	0.17%
2020/07/03	96.1	53.27	85.1	53.87	52.80	11	5,033	0.22%
2020/07/02	11	48.55	18	49.36	51.30	-7	4,544	-0.15%
2020/07/01	4	47.59	10	47.29	47.75	-6	4,233	-0.14%
2020/06/30	17	47.53	46	47.72	46.40	-29	4,065	-0.71%
2020/06/29	32	46.77	38	46.28	46.50	-6	3,795	-0.16%
2020/06/24	32	45.00	24	45.18	44.80	8	3,484	0.23%
2020/06/23	5	42.57	20	43.40	43.35	-15	3,083	-0.49%
2020/06/22	9	42.43	43	42.62	42.70	-34	2,987	-1.14%
2020/06/19	24	41.27	3	41.98	41.00	21	2,984	0.70%
2020/06/18	5	41.30	1	41.70	41.80	4	2,809	0.14%
2020/06/17	1.1	41.56	0	0.00	41.70	1.1	2,797	0.04%
2020/06/16	5	41.90	0	0.00	41.90	5	2,819	0.18%
2020/06/15	6	41.56	4	41.78	41.45	2	2,862	0.07%
2020/06/12	14	41.15	9	41.35	41.65	5	2,889	0.17%
2020/06/11	30	43.38	4	44.16	42.80	26	2,908	0.89%
2020/06/10	11	44.24	1	44.60	44.20	10	2,951	0.34%
2020/06/09	14	44.24	4	44.43	44.35	10	2,993	0.33%
2020/06/08	20	44.96	10	45.16	44.90	10	3,017	0.33%
2020/06/05	6	44.85	5	44.88	44.90	1	2,992	0.03%
2020/06/04	2	44.85	7	44.86	45.00	-5	3,007	-0.17%
2020/06/03	0	0.00	17	44.58	45.05	-17	3,010	-0.56%
2020/06/02	9	44.70	2	44.33	44.40	7	2,974	0.24%
2020/06/01	2	45.00	2	45.08	45.10	0	2,948	0.00%
2020/05/29	1	43.60	27	44.12	43.60	-26	2,905	-0.89%
2020/05/28	11	43.69	2	44.60	43.35	9	2,887	0.31%
2020/05/27	5	43.96	4	44.21	43.85	1	2,902	0.03%
2020/05/26	2	43.38	2	43.35	43.20	0	2,910	0.00%
2020/05/25	4	43.93	6	43.58	43.70	-2	2,915	-0.07%
2020/05/22	14	44.61	3	44.62	43.60	11	2,934	0.37%
2020/05/21	5.1	43.92	1	44.20	43.95	4.1	2,875	0.14%
2020/05/20	5	42.70	2	42.38	42.30	3	2,828	0.11%
2020/05/18	0.1	40.60	0	0.00	40.50	0.1	2,819	0.00%
2020/05/15	5	41.86	3	42.10	41.35	2	2,838	0.07%
2020/05/14	1	43.00	5	42.87	42.10	-4	2,851	-0.14%
2020/05/13	10.5	42.76	2	42.45	43.70	8.5	2,869	0.30%
2020/05/12	16	42.82	0	0.00	42.40	16	2,915	0.55%
2020/05/11	6	43.38	6	43.41	43.35	0	2,927	0.00%
2020/05/08	18	43.41	4	43.31	43.05	14	2,945	0.48%
2020/05/07	4	43.79	1	43.45	43.55	3	2,940	0.10%
2020/05/06	4	42.63	0	0.00	42.60	4	2,932	0.14%
2020/05/05	1	43.10	0	0.00	42.80	1	2,964	0.03%
2020/04/30	1	43.70	2	43.30	43.35	-1	3,014	-0.03%
2020/04/29	3	43.08	1	43.10	43.20	2	3,039	0.07%
2020/04/28	4	42.83	1	42.85	42.95	3	3,127	0.10%
2020/04/27	2	42.88	3	43.02	42.80	-1	3,171	-0.03%
2020/04/24	15	43.12	3	42.53	42.55	12	3,160	0.38%
2020/04/23	17	44.14	12	44.79	45.30	5	3,036	0.16%
2020/04/22	0	0.00	2	41.68	42.65	-2	2,927	-0.07%
2020/04/21	1	41.80	2	42.78	41.80	-1	2,950	-0.03%
2020/04/17	2	42.65	1	42.60	42.05	1	3,103	0.03%
2020/04/16	3	42.05	0	0.00	41.60	3	3,147	0.10%
2020/04/15	1	40.80	1	41.05	41.80	0	3,291	0.00%
2020/04/14	1	40.40	2	41.10	41.00	-1	3,368	-0.03%
2020/04/13	0	0.00	1	39.85	39.80	-1	3,432	-0.03%
2020/04/09	3	40.92	6	40.20	40.35	-3	3,753	-0.08%
2020/04/08	1	40.60	1	40.80	41.20	0	3,905	0.00%
2020/04/07	5	38.55	6	38.89	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	2	36.80	37.45	-2	3,842	-0.05%
2020/03/31	2	36.93	0	0.00	36.30	2	3,870	0.05%
2020/03/27	2	37.30	16	36.50	36.20	-14	3,858	-0.36%
2020/03/26	2	36.30	4	36.50	36.50	-2	3,829	-0.05%
2020/03/25	1	36.10	30	36.16	36.40	-29	3,837	-0.76%
2020/03/24	4	33.85	8	34.12	34.10	-4	3,804	-0.11%
2020/03/23	2	32.13	1	31.15	32.15	1	3,791	0.03%
2020/03/20	4	31.43	3	31.83	32.05	1	3,796	0.03%
2020/03/19	6	29.41	1	29.20	29.15	5	3,801	0.13%
2020/03/18	5	33.28	19	33.45	32.35	-14	3,768	-0.37%
2020/03/17	6	32.25	7	31.50	32.95	-1	3,806	-0.03%
2020/03/16	11	34.05	16	35.34	32.70	-5	3,763	-0.13%
2020/03/13	20	34.55	0	0.00	34.55	20	3,676	0.54%
2020/03/12	18	38.77	2	39.15	38.35	16	3,623	0.44%
2020/03/11	1	42.65	1	42.55	42.35	0	3,576	0.00%
2020/03/10	2	43.05	0	0.00	43.80	2	3,586	0.06%
2020/03/09	3	43.75	0	0.00	42.80	3	3,570	0.08%
2020/03/06	4	45.25	0	0.00	45.05	4	3,566	0.11%
2020/03/05	2	45.85	1	45.90	45.90	1	3,598	0.03%
2020/03/04	1	45.05	1	44.70	45.05	0	3,633	0.00%
2020/03/02	0	0.00	3	43.27	45.00	-3	3,613	-0.08%
2020/02/27	1	44.05	2	44.20	44.05	-1	3,588	-0.03%
2020/02/26	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2020/02/25	1	46.10	0	0.00	46.10	1	3,569	0.03%
2020/02/24	1	47.05	4	46.95	46.80	-3	3,538	-0.08%
2020/02/21	5	47.64	0	0.00	47.65	5	3,525	0.14%
2020/02/20	3	48.25	3	48.70	48.15	0	3,499	0.00%
2020/02/19	2	48.85	2	48.80	48.60	0	3,494	0.00%
2020/02/18	2	48.20	0	0.00	48.90	2	3,514	0.06%
2020/02/17	4	48.55	0	0.00	48.45	4	3,503	0.11%
2020/02/14	0	0.00	6	49.35	49.50	-6	3,488	-0.17%
2020/02/13	5	50.01	2	50.15	50.00	3	3,453	0.09%
2020/02/12	1	48.85	0	0.00	49.25	1	3,412	0.03%
2020/02/11	7	47.97	11	47.95	48.05	-4	3,445	-0.12%
2020/02/10	7	45.70	7	46.40	46.65	0	3,439	0.00%
2020/02/07	12	47.11	0	0.00	47.15	12	3,447	0.35%
2020/02/06	2	48.03	1	48.50	48.30	1	3,450	0.03%
2020/02/05	3	47.50	0	0.00	47.00	3	3,439	0.09%
2020/02/04	4	47.49	1	47.55	48.00	3	3,428	0.09%
2020/02/03	2	46.13	4	46.81	46.60	-2	3,452	-0.06%
2020/01/31	11	50.24	1	49.45	49.45	10	3,488	0.29%
2020/01/30	5	52.90	0	0.00	52.10	5	3,523	0.14%
2020/01/20	1	58.30	1	58.60	57.80	0	3,613	0.00%
2020/01/17	1	58.80	3	59.23	58.80	-2	3,640	-0.05%
2020/01/16	1	59.70	2	59.45	59.10	-1	3,717	-0.03%
2020/01/14	14	59.67	8	60.19	59.40	6	3,670	0.16%
2020/01/13	0	0.00	2	58.90	59.50	-2	3,550	-0.06%
2020/01/10	3	58.57	9	58.36	58.60	-6	3,536	-0.17%
2020/01/09	3	57.40	11	58.15	58.30	-8	3,463	-0.23%
2020/01/08	27	56.18	24	56.54	55.70	3	3,326	0.09%
2020/01/07	3	56.70	5	56.30	56.10	-2	3,239	-0.06%
2020/01/06	9	57.49	2	58.20	56.60	7	3,189	0.22%
2020/01/03	15	60.19	12	60.21	59.00	3	3,236	0.09%
2020/01/02	3	59.67	14	58.81	59.20	-11	3,036	-0.36%
2019/12/27	1	56.50	0	0.00	56.50	1	3,048	0.03%
2019/12/26	0	0.00	4	57.35	56.70	-4	3,070	-0.13%
2019/12/25	0	0.00	2	56.15	56.50	-2	3,056	-0.07%
2019/12/23	4	55.58	4	55.80	55.40	0	3,116	0.00%
2019/12/19	0	0.00	2	56.60	56.70	-2	3,245	-0.06%
2019/12/18	4.5	56.26	0	0.00	56.20	4.5	3,316	0.14%
2019/12/17	2	56.35	1	56.60	56.70	1	3,756	0.03%
2019/12/16	1	54.70	4	56.10	56.20	-3	4,080	-0.07%
2019/12/13	4	54.90	1	54.80	55.10	3	4,112	0.07%
2019/12/12	0	0.00	25	56.56	55.80	-25	4,110	-0.61%
2019/12/11	3	54.60	5	54.80	55.00	-2	4,047	-0.05%
2019/12/09	3	54.37	1	54.30	54.30	2	4,101	0.05%
2019/12/06	15	53.50	27	53.64	53.90	-12	4,137	-0.29%
2019/12/05	1	54.20	10	54.07	54.20	-9	4,223	-0.21%
2019/12/04	21	52.73	20	52.85	52.70	1	4,295	0.02%
2019/12/03	3	53.17	3	53.00	53.20	0	4,334	0.00%
2019/12/02	21	53.68	1	54.30	53.60	20	4,322	0.46%
2019/11/29	5	56.22	7	56.34	55.50	-2	4,310	-0.05%
2019/11/28	1	56.20	7	56.06	56.00	-6	4,278	-0.14%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/26	17	56.45	0	0.00	56.50	17	4,448	0.38%
2019/11/25	2	55.85	0	0.00	55.70	2	4,482	0.04%
2019/11/22	10	55.23	0	0.00	55.00	10	4,476	0.22%
2019/11/21	4	54.88	0	0.00	55.10	4	4,518	0.09%
2019/11/20	2	55.50	0	0.00	55.50	2	4,564	0.04%
2019/11/19	1	55.10	8	55.30	55.10	-7	4,634	-0.15%
2019/11/18	7	55.71	1	55.20	55.20	6	4,737	0.13%
2019/11/15	3	54.73	3	55.33	55.10	0	4,998	0.00%
2019/11/14	1	54.20	1	55.00	54.20	0	5,063	0.00%
2019/11/13	2	55.40	0	0.00	55.40	2	5,266	0.04%
2019/11/12	6	54.75	8	54.70	54.90	-2	5,298	-0.04%
2019/11/11	13	54.84	6	54.47	54.10	7	5,362	0.13%
2019/11/08	10	55.72	7	56.13	55.90	3	5,378	0.06%
2019/11/07	2	58.30	0	0.00	57.40	2	5,381	0.04%
2019/11/05	2	58.70	1	58.70	58.70	1	5,471	0.02%
2019/11/04	0	0.00	2	58.20	58.00	-2	5,545	-0.04%
2019/11/01	4	57.58	1	57.30	57.40	3	5,587	0.05%
2019/10/31	6	58.72	0	0.00	58.00	6	5,631	0.11%
2019/10/30	2	59.75	3	59.97	59.50	-1	5,631	-0.02%
2019/10/29	4	60.00	16	60.39	60.00	-12	5,586	-0.21%
2019/10/28	10	60.50	28	60.38	60.60	-18	5,596	-0.32%
2019/10/25	3	58.63	8	59.00	58.50	-5	5,523	-0.09%
2019/10/24	9	58.72	2	59.05	59.00	7	5,619	0.12%
2019/10/23	1	56.90	17	56.74	56.80	-16	5,903	-0.27%
2019/10/22	3	56.80	0.1	56.70	56.70	2.9	6,112	0.05%
2019/10/21	0	0.00	1	56.40	56.70	-1	6,112	-0.02%
2019/10/18	5	56.10	5	55.60	55.60	0	6,120	0.00%
2019/10/17	0	0.00	5	56.04	56.20	-5	6,114	-0.08%
2019/10/16	0	0.00	3	55.80	55.20	-3	6,171	-0.05%
2019/10/15	3	55.83	4	55.60	55.70	-1	6,166	-0.02%
2019/10/14	4	56.30	1.5	56.06	55.80	2.5	6,180	0.04%
2019/10/09	26	54.94	14	55.54	55.20	12	6,182	0.19%
2019/10/08	3	58.20	7	57.99	58.10	-4	6,080	-0.07%
2019/10/07	0	0.00	3	58.60	58.70	-3	6,174	-0.05%
2019/10/04	24	58.71	5	58.32	58.20	19	6,210	0.31%
2019/10/03	6	57.52	4	57.60	57.50	2	6,118	0.03%
2019/10/02	2	58.00	2	57.50	58.50	0	6,113	0.00%
2019/10/01	9	58.17	2	58.00	58.30	7	6,158	0.11%
2019/09/27	8	57.98	21	57.21	57.80	-13	6,240	-0.21%
2019/09/26	8	59.36	14	59.57	59.40	-6	6,322	-0.09%
2019/09/25	4	59.35	5	59.54	59.60	-1	6,379	-0.02%
2019/09/24	17	59.98	3	59.33	59.20	14	6,395	0.22%
2019/09/23	6	61.15	8	61.08	61.30	-2	6,301	-0.03%
2019/09/20	47	62.71	30	62.82	60.80	17	6,224	0.27%
2019/09/19	30	60.76	46	60.25	61.60	-16	5,795	-0.28%
2019/09/18	23	57.70	0	0.00	57.50	23	5,619	0.41%
2019/09/16	2	57.15	10	57.30	57.60	-8	5,640	-0.14%
2019/09/12	6	59.03	3	58.20	58.20	3	5,644	0.05%
2019/09/11	5	59.08	3	59.07	58.70	2	5,630	0.04%
2019/09/10	7	58.53	0	0.00	58.00	7	5,584	0.13%
2019/09/09	17	58.51	15	59.31	58.00	2	5,544	0.04%
2019/09/06	3	58.63	9	58.66	59.00	-6	5,454	-0.11%
2019/09/05	11	57.74	26	57.83	58.00	-15	5,382	-0.28%
2019/09/04	3	57.10	7	56.87	57.10	-4	5,354	-0.07%
2019/09/03	7	56.89	7	57.11	56.50	0	5,439	0.00%
2019/09/02	5	57.30	8	57.23	57.40	-3	5,441	-0.05%
2019/08/30	3	57.53	6	57.77	56.80	-3	5,419	-0.06%
2019/08/29	4	57.23	6	57.02	57.00	-2	5,340	-0.04%
2019/08/28	2	55.30	12	55.64	55.50	-10	5,235	-0.19%
2019/08/27	11	54.89	16	54.74	54.30	-5	5,189	-0.10%
2019/08/26	7	54.54	8	54.90	53.90	-1	5,174	-0.02%
2019/08/23	9	56.90	3	57.03	56.90	6	5,128	0.12%
2019/08/22	15	56.67	13	57.41	56.40	2	5,109	0.04%
2019/08/21	5	57.46	5	57.44	57.20	0	5,041	0.00%
2019/08/20	28	58.89	13	59.12	58.10	15	4,947	0.30%
2019/08/19	8	55.11	2	55.50	56.10	6	4,697	0.13%
2019/08/16	16	55.46	17	55.03	54.10	-1	4,616	-0.02%
2019/08/15	1	53.00	3	52.83	52.80	-2	4,413	-0.05%
2019/08/14	12	54.19	5	53.58	52.40	7	4,405	0.16%
2019/08/12	0	0.00	1.6	55.38	55.30	-1.6	4,337	-0.04%
2019/08/08	21	55.23	3	55.53	55.70	18	4,286	0.42%
2019/08/07	5	55.44	3	55.57	54.00	2	4,232	0.05%
2019/08/06	8	54.74	0	0.00	55.00	8	4,193	0.19%
2019/08/05	2	59.30	7	57.07	56.60	-5	4,101	-0.12%
2019/08/02	11	60.32	29	59.37	59.00	-18	4,055	-0.44%
2019/08/01	4	61.80	6	62.00	61.30	-2	4,025	-0.05%
2019/07/31	3	62.10	4	62.15	62.90	-1	3,997	-0.03%
2019/07/30	27	61.65	14	62.89	60.40	13	3,974	0.33%
2019/07/29	5	62.78	7	62.29	63.40	-2	3,861	-0.05%
2019/07/26	3	62.70	16	62.81	63.50	-13	3,813	-0.34%
2019/07/25	49	63.07	25	62.34	61.50	24	3,734	0.64%
2019/07/24	10	56.60	27	59.29	60.70	-17	3,387	-0.50%
2019/07/23	5	55.82	1	55.50	55.20	4	3,258	0.12%
2019/07/22	1	55.40	7	55.29	56.10	-6	3,287	-0.18%
2019/07/19	4	53.93	3	53.80	54.00	1	3,404	0.03%
2019/07/18	8	54.83	19	53.67	53.20	-11	3,432	-0.32%
2019/07/17	2	55.40	2	55.20	56.00	0	3,407	0.00%
2019/07/16	3	55.30	6	55.23	55.40	-3	3,466	-0.09%
2019/07/15	0	0.00	1	57.10	55.90	-1	3,586	-0.03%
2019/07/12	1	56.40	0	0.00	56.40	1	3,660	0.03%
2019/07/11	6	56.87	8	56.81	56.80	-2	3,642	-0.05%
2019/07/10	11	54.37	8	54.65	55.30	3	3,519	0.09%
2019/07/09	4	53.80	4	53.68	54.00	0	3,451	0.00%
2019/07/08	7	52.79	1	53.10	52.20	6	3,411	0.18%
2019/07/05	4.6	53.58	9	54.00	54.50	-4.4	3,418	-0.13%
2019/07/04	4	54.05	13	53.42	53.70	-9	3,400	-0.26%
2019/07/03	7	53.23	2	53.60	51.10	5	3,368	0.15%
2019/07/02	3	52.03	10	51.79	52.00	-7	3,268	-0.21%
2019/07/01	0	0.00	2	50.45	50.70	-2	3,203	-0.06%
2019/06/28	1	48.20	3	48.28	48.30	-2	3,202	-0.06%
2019/06/27	2	48.63	1	48.45	48.60	1	3,217	0.03%
2019/06/26	1	48.30	1	48.40	48.45	0	3,205	0.00%
2019/06/25	9	51.18	8	49.73	48.35	1	3,182	0.03%
2019/06/24	7	49.09	16	49.77	49.75	-9	3,017	-0.30%
2019/06/21	8	48.99	7	48.71	47.35	1	2,962	0.03%
2019/06/20	3	48.38	7	48.21	48.40	-4	2,927	-0.14%
2019/06/19	3	47.40	2	47.68	47.75	1	2,928	0.03%
2019/06/18	1	47.00	1	46.40	46.50	0	2,944	0.00%
2019/06/17	1	47.30	0	0.00	46.80	1	2,986	0.03%
2019/06/14	4	46.83	0	0.00	46.85	4	3,038	0.13%
2019/06/13	10	47.45	3	47.00	47.05	7	3,039	0.23%
2019/06/12	0	0.00	1	48.40	48.00	-1	3,022	-0.03%
2019/06/11	0	0.00	36	46.77	48.55	-36	3,006	-1.20%
2019/06/10	2	44.95	0	0.00	44.70	2	2,927	0.07%
2019/06/06	1	44.10	1	44.25	43.90	0	2,902	0.00%
2019/06/03	0	0.00	1	44.25	44.45	-1	2,948	-0.03%
2019/05/31	1	44.20	0	0.00	43.90	1	2,969	0.03%
2019/05/30	2	43.93	2	44.20	44.20	0	2,979	0.00%
2019/05/29	9	43.32	1	43.40	43.50	8	3,005	0.27%
2019/05/28	0	0.00	1	42.55	42.80	-1	3,041	-0.03%
2019/05/27	1	40.95	2	41.40	41.25	-1	3,089	-0.03%
2019/05/24	2	41.80	0	0.00	41.75	2	3,106	0.06%
2019/05/23	14	42.91	4	42.93	42.35	10	3,106	0.32%
2019/05/22	3	44.05	0	0.00	44.15	3	3,132	0.10%
2019/05/21	1	43.00	0	0.00	43.15	1	3,483	0.03%
2019/05/20	1	44.30	0	0.00	43.90	1	3,605	0.03%
2019/05/17	10	44.65	1	43.90	44.35	9	3,633	0.25%
2019/05/16	3	46.45	0	0.00	45.45	3	3,627	0.08%
2019/05/15	4	46.34	1	46.30	46.65	3	3,650	0.08%
2019/05/14	3	45.03	2	45.30	45.50	1	3,673	0.03%
2019/05/13	0	0.00	2	46.38	45.85	-2	3,687	-0.05%
2019/05/10	3	46.50	0	0.00	46.90	3	3,692	0.08%
2019/05/09	3	47.57	5	48.03	46.65	-2	3,687	-0.05%
2019/05/08	7	48.87	6	49.02	48.60	1	3,657	0.03%
2019/05/07	8	49.84	4	50.03	49.60	4	3,653	0.11%
2019/05/06	0	0.00	15	50.13	49.95	-15	3,669	-0.41%
2019/05/03	5	50.48	5	50.62	51.40	0	3,649	0.00%
2019/05/02	2	51.70	4	51.05	50.70	-2	3,654	-0.05%
2019/04/30	2	49.50	6	49.47	50.90	-4	3,629	-0.11%
2019/04/29	18	50.68	3	50.00	49.55	15	3,696	0.41%
2019/04/26	12	50.09	5	50.01	50.50	7	3,621	0.19%
2019/04/25	6	50.18	30	50.10	50.60	-24	3,583	-0.67%
2019/04/24	13	48.77	15	49.10	48.60	-2	3,463	-0.06%
2019/04/23	41	47.95	21	48.17	47.85	20	3,476	0.58%
2019/04/22	2	50.13	12	49.25	49.05	-10	3,485	-0.29%
2019/04/19	52	49.31	30	49.54	49.80	22	3,458	0.64%
2019/04/18	28	47.99	39	48.03	47.75	-11	3,312	-0.33%
2019/04/17	6	47.24	3	47.22	47.15	3	3,229	0.09%
2019/04/16	7	47.26	2	47.23	47.05	5	3,235	0.15%
2019/04/15	2	46.78	0	0.00	47.15	2	3,240	0.06%
2019/04/12	0	0.00	5	46.00	45.80	-5	3,260	-0.15%
2019/04/11	1	46.80	5	47.96	46.65	-4	3,285	-0.12%
2019/04/10	23	47.57	26	47.78	47.40	-3	3,284	-0.09%
2019/04/09	5	47.44	6	47.03	46.70	-1	3,271	-0.03%
2019/04/08	0	0.00	5	46.25	45.85	-5	3,231	-0.15%
2019/04/03	0	0.00	3	45.75	45.60	-3	3,397	-0.09%
2019/04/02	19	45.52	8	45.89	45.80	11	3,448	0.32%
2019/04/01	1	44.75	2	45.00	44.45	-1	3,397	-0.03%
2019/03/29	3	44.47	1	44.25	44.55	2	3,373	0.06%
2019/03/28	0	0.00	1	43.90	44.20	-1	3,423	-0.03%
2019/03/26	8	44.17	1	44.15	44.10	7	3,439	0.20%
2019/03/22	4	46.24	7	46.15	45.80	-3	3,436	-0.09%
2019/03/21	9	45.78	4	45.66	45.80	5	3,419	0.15%
2019/03/20	3	46.62	3	46.55	46.25	0	3,405	0.00%
2019/03/19	2	46.13	19	45.84	46.40	-17	3,401	-0.50%
2019/03/18	10	45.00	0	0.00	44.85	10	3,357	0.30%
2019/03/14	2	44.35	2	44.28	44.00	0	3,365	0.00%
2019/03/13	14	44.53	4	44.50	44.65	10	3,399	0.29%
2019/03/12	0	0.00	3	44.30	43.80	-3	3,412	-0.09%
2019/03/11	2	43.95	1	43.75	43.75	1	3,458	0.03%
2019/03/08	1	43.85	2	43.35	43.80	-1	3,525	-0.03%
2019/03/07	2	44.45	0	0.00	43.90	2	3,573	0.06%
2019/03/06	21	44.49	3	44.17	44.20	18	3,639	0.49%
2019/03/05	2	45.40	2	45.35	44.85	0	3,708	0.00%
2019/03/04	13	44.94	46	45.00	44.90	-33	3,854	-0.86%
2019/02/27	9	46.12	9	46.13	45.95	0	3,874	0.00%
2019/02/26	26	48.69	22	48.91	48.00	4	3,834	0.10%
2019/02/25	2	47.80	4	48.31	47.85	-2	3,907	-0.05%
2019/02/22	3	48.83	4	48.54	48.00	-1	3,955	-0.03%
2019/02/21	4	48.20	5	47.96	48.65	-1	4,044	-0.02%
2019/02/20	61	50.50	30	49.43	48.30	31	4,041	0.77%
2019/02/19	21	47.26	35	47.75	48.85	-14	3,713	-0.38%
2019/02/18	6	44.38	7	44.33	44.45	-1	3,564	-0.03%
2019/02/15	4	43.08	2	43.20	43.30	2	3,522	0.06%
2019/02/14	4	44.15	0	0.00	43.70	4	3,512	0.11%
2019/02/13	0	0.00	1	43.40	43.00	-1	3,482	-0.03%
2019/02/12	6	43.26	11	43.57	43.35	-5	3,456	-0.14%
2019/02/11	11	43.51	0	0.00	43.70	11	3,445	0.32%
2019/01/30	1	43.05	21	43.15	43.00	-20	3,451	-0.58%
2019/01/29	2	43.35	0	0.00	43.35	2	3,481	0.06%
2019/01/28	0	0.00	10	44.47	44.40	-10	3,505	-0.29%
2019/01/25	4	43.96	2	44.28	44.10	2	3,574	0.06%
2019/01/24	1	43.60	3	44.02	43.65	-2	3,590	-0.06%
2019/01/23	6	43.75	16	43.56	43.15	-10	3,634	-0.28%
2019/01/22	5	43.48	2	43.48	43.35	3	3,669	0.08%
2019/01/21	19	43.97	16	44.36	44.50	3	3,757	0.08%
2019/01/18	1	42.20	1	42.20	42.20	0	3,761	0.00%
2019/01/17	3	42.88	1	42.90	42.25	2	3,816	0.05%
2019/01/16	1	43.20	1	43.15	43.00	0	3,925	0.00%
2019/01/15	8	42.99	3	42.97	43.20	5	3,927	0.13%
2019/01/14	11	42.90	10	43.16	43.30	1	3,847	0.03%
2019/01/11	12	42.15	0	0.00	41.75	12	3,839	0.31%
2019/01/10	5	41.80	5	41.60	41.60	0	3,810	0.00%
2019/01/09	0	0.00	11	41.97	42.00	-11	3,830	-0.29%
2019/01/08	0	0.00	3	41.35	41.10	-3	3,839	-0.08%
2019/01/07	9	40.19	1	40.45	40.10	8	3,844	0.21%
2019/01/04	4	39.51	19	39.41	39.10	-15	3,894	-0.39%
2019/01/03	6	40.73	26	40.80	40.65	-20	3,914	-0.51%
2019/01/02	2	43.78	1	42.60	42.60	1	3,940	0.03%
2018/12/28	0	0.00	4	42.15	42.30	-4	3,955	-0.10%
2018/12/27	2	41.38	13	41.56	41.40	-11	4,015	-0.27%
2018/12/26	101	44.50	52	43.76	41.00	49	4,045	1.21%	大買/
2018/12/25	26	41.80	28	42.11	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	32	40.24	41.20	-32	3,875	-0.83%
2018/12/21	32	39.65	1	39.05	39.10	31	3,897	0.80%
2018/12/20	10	39.65	51	39.67	40.30	-41	3,893	-1.05%
2018/12/19	1	40.10	0	0.00	40.15	1	3,897	0.03%
2018/12/18	25	40.60	7	40.44	40.30	18	3,914	0.46%
2018/12/17	21	41.60	5	41.43	41.45	16	4,058	0.39%
2018/12/13	10	41.46	0	0.00	40.60	10	4,160	0.24%
2018/12/12	1	41.15	2	41.55	41.50	-1	4,166	-0.02%
2018/12/11	1	40.45	2	40.20	40.65	-1	4,169	-0.02%
2018/12/10	0	0.00	2	38.75	38.75	-2	4,183	-0.05%
2018/12/07	4	40.15	0	0.00	39.90	4	4,211	0.09%
2018/12/06	0	0.00	3	40.00	39.50	-3	4,326	-0.07%
2018/12/04	2	41.83	0	0.00	41.80	2	4,542	0.04%
2018/12/03	2	42.10	5	42.43	42.00	-3	4,711	-0.06%
2018/11/30	8	40.87	8	41.31	40.90	0	4,696	0.00%
2018/11/29	10	41.32	4	41.30	41.00	6	4,804	0.12%
2018/11/28	3	39.90	6	39.44	40.15	-3	5,009	-0.06%
2018/11/27	16	38.27	12	38.07	39.10	4	5,358	0.07%
2018/11/26	0	0.00	6	37.47	37.00	-6	5,392	-0.11%
2018/11/23	3	36.05	1	36.25	36.00	2	5,385	0.04%
2018/11/22	15	37.06	5	37.01	36.10	10	5,414	0.18%
2018/11/21	11	36.58	0	0.00	36.95	11	5,308	0.21%
2018/11/20	19	36.83	20	36.24	36.25	-1	5,245	-0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/16	2	34.05	10	33.60	33.90	-8	5,164	-0.15%
2018/11/15	10	32.35	0	0.00	33.25	10	5,152	0.19%
2018/11/09	10	33.25	0	0.00	33.40	10	5,285	0.19%
2018/11/08	0	0.00	1	33.75	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	5	33.40	33.40	-5	5,364	-0.09%
2018/11/06	4	33.43	2	33.48	32.00	2	5,405	0.04%
2018/11/05	1	33.20	1	32.85	33.70	0	5,394	0.00%
2018/11/02	15	34.59	3	33.78	33.75	12	5,406	0.22%
2018/11/01	8	32.74	0	0.00	32.80	8	5,375	0.15%
2018/10/31	17	31.96	0	0.00	32.00	17	5,331	0.32%
2018/10/30	2	29.35	23	29.19	30.40	-21	5,274	-0.40%
2018/10/29	17	29.96	3	29.85	29.60	14	5,226	0.27%
2018/10/26	7	30.84	5	30.90	29.80	2	5,098	0.04%
2018/10/25	21	32.54	3	33.62	32.40	18	5,023	0.36%
2018/10/24	11	36.77	53	37.45	36.00	-42	5,014	-0.84%
2018/10/23	10	38.95	1	38.95	39.00	9	4,968	0.18%
2018/10/22	1	40.95	2	41.05	41.10	-1	4,950	-0.02%
2018/10/19	16	41.18	6	40.56	40.80	10	4,962	0.20%
2018/10/18	0	0.00	6	41.98	42.30	-6	4,942	-0.12%
2018/10/16	0	0.00	12	41.43	41.40	-12	4,941	-0.24%
2018/10/15	10	40.67	2	41.20	40.65	8	5,011	0.16%
2018/10/12	5	39.26	2	38.38	39.60	3	5,006	0.06%
2018/10/11	5	38.72	0	0.00	38.70	5	4,972	0.10%
2018/10/09	5	44.18	4	43.34	43.00	1	4,970	0.02%
2018/10/08	8	45.46	5	46.08	45.70	3	4,961	0.06%
2018/10/05	8	45.65	14	46.41	45.00	-6	5,005	-0.12%
2018/10/04	3	49.13	3	50.50	48.65	0	4,925	0.00%
2018/10/03	11	52.07	0	0.00	50.50	11	4,879	0.23%
2018/10/02	7	53.33	0	0.00	53.20	7	4,850	0.14%
2018/10/01	2	54.85	2	55.30	55.00	0	4,825	0.00%
2018/09/28	1	56.00	6	55.25	54.50	-5	4,841	-0.10%
2018/09/27	2	56.00	0	0.00	55.20	2	4,844	0.04%
2018/09/26	6	57.02	20	56.87	56.90	-14	4,878	-0.29%
2018/09/25	1	57.00	1	57.20	57.90	0	4,866	0.00%
2018/09/21	4	58.08	4	57.85	58.50	0	4,855	0.00%
2018/09/20	7	63.56	18	61.95	60.20	-11	4,731	-0.23%
2018/09/19	2	67.50	6	67.12	66.80	-4	4,615	-0.09%
2018/09/18	4	67.70	4	67.20	67.50	0	4,608	0.00%
2018/09/17	3	65.83	19	64.13	67.90	-16	4,587	-0.35%
2018/09/14	1	65.30	0	0.00	65.60	1	4,546	0.02%
2018/09/13	8	65.23	7	64.79	64.30	1	4,525	0.02%
2018/09/12	30	67.62	22	66.51	64.70	8	4,494	0.18%
2018/09/11	24	68.56	19	68.36	68.40	5	4,384	0.11%
2018/09/10	23	68.67	30	67.60	70.50	-7	4,312	-0.16%
2018/09/07	18	69.49	14	69.26	69.90	4	4,199	0.10%
2018/09/06	9	67.97	10	67.79	67.80	-1	3,989	-0.03%
2018/09/05	19	69.37	19	69.11	68.50	0	3,943	0.00%
2018/09/04	42	70.20	35	70.98	67.50	7	3,797	0.18%
2018/09/03	62	73.34	35	71.49	69.50	27	3,528	0.77%
2018/08/31	21	67.46	29	68.28	71.60	-8	3,104	-0.26%
2018/08/30	20	64.00	12	64.35	65.10	8	2,952	0.27%
2018/08/29	10	63.58	15	63.76	64.40	-5	2,955	-0.17%
2018/08/28	5	62.32	5	63.04	62.00	0	2,993	0.00%
2018/08/27	1	63.80	0	0.00	63.80	1	2,992	0.03%
2018/08/24	4	64.08	0	0.00	64.00	4	3,033	0.13%
2018/08/23	7	63.81	2	63.80	64.20	5	3,006	0.17%
2018/08/22	0	0.00	3	62.90	63.00	-3	2,979	-0.10%
2018/08/21	3	62.43	0	0.00	63.00	3	2,969	0.10%
2018/08/17	1	61.60	1	62.10	62.00	0	3,034	0.00%
2018/08/16	3	62.10	6	61.90	62.50	-3	3,013	-0.10%
2018/08/15	1	60.10	0	0.00	61.00	1	2,975	0.03%
2018/08/14	0	0.00	2	60.80	61.00	-2	2,934	-0.07%
2018/08/13	0	0.00	4	57.90	60.10	-4	2,889	-0.14%
2018/08/10	0	0.00	1	60.00	60.10	-1	2,842	-0.04%
2018/08/09	19	59.32	16	60.04	59.10	3	2,820	0.11%
2018/08/08	0	0.00	10	59.50	61.50	-10	2,780	-0.36%
2018/08/07	3	59.70	0	0.00	58.90	3	2,726	0.11%
2018/08/02	2	59.80	0	0.00	59.90	2	2,774	0.07%
2018/08/01	11	60.13	2	61.30	60.70	9	2,802	0.32%
2018/07/31	6	60.48	5	59.70	60.00	1	2,849	0.04%
2018/07/30	11	62.80	4	62.20	61.80	7	2,872	0.24%
2018/07/26	2	64.60	3	64.40	64.20	-1	2,901	-0.03%
2018/07/25	2	66.95	0	0.00	65.00	2	3,045	0.07%
2018/07/24	1	66.40	2	66.60	66.10	-1	3,197	-0.03%
2018/07/23	5	66.52	1	66.00	66.70	4	3,327	0.12%
2018/07/20	8	67.09	8	66.54	67.30	0	3,361	0.00%
2018/07/19	2	64.80	1	65.10	65.00	1	3,421	0.03%
2018/07/18	3	65.67	1	65.30	66.40	2	3,464	0.06%
2018/07/16	20	66.77	9	66.94	66.90	11	3,442	0.32%
2018/07/13	7	66.29	3	65.57	67.10	4	3,460	0.12%
2018/07/12	2	63.90	1	64.00	64.10	1	3,410	0.03%
2018/07/09	0	0.00	1	61.00	61.00	-1	3,434	-0.03%
2018/07/06	1	61.80	4	64.20	61.60	-3	3,455	-0.09%
2018/07/05	1	63.00	1	62.90	62.70	0	3,588	0.00%
2018/07/04	1	62.50	4	63.25	62.90	-3	3,656	-0.08%
2018/07/03	2	60.80	0	0.00	60.10	2	3,597	0.06%
2018/07/02	0	0.00	1	61.10	61.10	-1	3,618	-0.03%
2018/06/29	4	60.40	0	0.00	59.80	4	3,624	0.11%
2018/06/28	0	0.00	2	61.45	61.30	-2	3,597	-0.06%
2018/06/27	1	61.60	4	61.08	61.00	-3	3,620	-0.08%
2018/06/26	0	0.00	1	62.20	62.20	-1	3,638	-0.03%
2018/06/22	1	61.50	2.1	61.32	61.10	-1.1	3,733	-0.03%
2018/06/21	0	0.00	1	62.40	62.40	-1	3,779	-0.03%
2018/06/19	0	0.00	20	61.50	61.10	-20	3,938	-0.51%
2018/06/13	25	63.27	2	62.70	62.00	23	4,232	0.54%
2018/06/12	2	62.50	1	62.00	61.60	1	4,273	0.02%
2018/06/11	0	0.00	1	62.80	62.50	-1	4,307	-0.02%
2018/06/08	3	63.70	0	0.00	63.50	3	4,410	0.07%
2018/06/07	3	64.63	2	64.40	64.20	1	4,605	0.02%
2018/06/06	7	64.71	4	64.69	64.00	3	4,744	0.06%
2018/06/05	7	65.66	6	64.97	64.60	1	4,821	0.02%
2018/06/04	1	64.20	0	0.00	63.30	1	4,947	0.02%
2018/06/01	0.5	64.30	1	62.80	64.30	-0.5	5,148	-0.01%
2018/05/31	7	63.29	6	62.40	63.40	1	5,726	0.02%
2018/05/30	0	0.00	4	62.60	62.30	-4	6,196	-0.06%
2018/05/29	0	0.00	1	64.00	63.80	-1	6,348	-0.02%
2018/05/28	4.4	64.73	1	64.00	64.00	3.4	6,402	0.05%
2018/05/25	2	66.65	8	64.28	66.10	-6	6,506	-0.09%
2018/05/16	0	0.00	16	66.03	66.00	-16	7,551	-0.21%
2018/05/15	0	0.00	1	65.90	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	1	66.10	66.50	-1	7,920	-0.01%
2018/05/11	8	67.73	9	65.78	65.50	-1	8,085	-0.01%
2018/05/10	0	0.00	11	67.43	67.50	-11	8,198	-0.13%
2018/05/09	1	66.60	1	65.90	66.30	0	8,402	0.00%
2018/05/08	4	66.75	12	67.21	67.40	-8	8,699	-0.09%
2018/05/07	6.5	69.03	3	69.03	68.10	3.5	8,877	0.04%
2018/05/04	5	67.70	6	68.08	66.50	-1	9,589	-0.01%
2018/05/03	3	66.17	5	66.46	68.40	-2	10,151	-0.02%
2018/05/02	17	67.43	8	67.13	66.60	9	10,875	0.08%
2018/04/30	3	65.80	6	64.78	67.00	-3	11,082	-0.03%
2018/04/27	1	59.30	1	60.70	62.00	0	10,952	0.00%
2018/04/26	0	0.00	4	60.00	59.70	-4	10,891	-0.04%
2018/04/25	6	61.53	5	59.72	60.00	1	10,922	0.01%
2018/04/24	2	67.80	4	65.40	65.10	-2	10,906	-0.02%
2018/04/23	1	66.30	2	66.65	67.00	-1	10,954	-0.01%
2018/04/20	7	68.03	5	67.44	67.10	2	11,109	0.02%
2018/04/19	9	67.64	10.1	67.93	68.80	-1.1	11,216	-0.01%
2018/04/18	4	65.73	5	65.76	65.20	-1	11,206	-0.01%
2018/04/17	1	66.30	0	0.00	66.40	1	11,212	0.01%
2018/04/16	2	66.00	5	66.34	66.80	-3	11,251	-0.03%
2018/04/13	0	0.00	1	65.90	65.00	-1	11,315	-0.01%
2018/04/12	0	0.00	1	66.00	66.00	-1	11,398	-0.01%
2018/04/11	3	66.20	15	65.81	65.70	-12	11,398	-0.11%
2018/04/10	9	71.84	8	72.09	70.00	1	11,276	0.01%
2018/04/09	3	70.20	1	70.30	70.20	2	11,241	0.02%
2018/04/03	3	69.63	6	69.92	70.10	-3	11,266	-0.03%
2018/04/02	2	70.00	2	70.05	70.00	0	11,248	0.00%
2018/03/31	1	69.40	1	69.40	69.40	0	11,250	0.00%
2018/03/30	1	70.40	22	70.20	69.70	-21	11,285	-0.19%
2018/03/29	1	69.40	5	69.30	69.40	-4	11,386	-0.04%
2018/03/28	8	69.89	6	69.57	69.30	2	11,411	0.02%
2018/03/27	7	71.40	12	71.33	70.90	-5	11,389	-0.04%
2018/03/26	11	69.95	3	70.63	69.50	8	11,401	0.07%
2018/03/23	3	70.23	7	70.37	71.00	-4	11,432	-0.03%
2018/03/22	18	72.09	3	73.83	72.00	15	11,569	0.13%
2018/03/21	15	75.68	8	75.06	73.50	7	11,517	0.06%
2018/03/20	5	74.26	13	74.03	74.00	-8	11,444	-0.07%
2018/03/19	17	73.78	31	73.73	73.80	-14	11,444	-0.12%
2018/03/16	3	71.83	4	72.13	71.70	-1	11,405	-0.01%
2018/03/15	2	72.70	3	72.73	73.00	-1	11,464	-0.01%
2018/03/14	26	72.69	1	71.70	72.60	25	11,486	0.22%
2018/03/13	19	71.39	20	70.76	73.20	-1	11,526	-0.01%
2018/03/12	9	70.30	8.1	71.54	69.10	0.9	11,502	0.01%
2018/03/09	22	72.21	1	72.80	71.00	21	11,640	0.18%
2018/03/08	15	75.13	12	75.96	74.60	3	11,780	0.03%
2018/03/07	19	75.76	36	75.58	73.80	-17	11,676	-0.15%
2018/03/06	86	78.41	53	78.25	77.50	33	11,716	0.28%
2018/03/05	31	73.15	46	73.90	75.40	-15	11,460	-0.13%
2018/03/02	7	68.37	7	68.47	68.60	0	11,349	0.00%
2018/03/01	5	66.70	3	67.10	66.70	2	11,392	0.02%
2018/02/27	12	67.20	13	67.62	67.90	-1	11,572	-0.01%
2018/02/26	15	67.75	12	66.73	66.20	3	11,445	0.03%
2018/02/23	24	70.05	19	69.78	68.60	5	11,346	0.04%
2018/02/22	14	69.19	12	69.36	68.80	2	11,322	0.02%
2018/02/21	24	70.00	23	70.47	71.10	1	11,333	0.01%
2018/02/12	25	68.39	24	67.18	66.20	1	11,211	0.01%
2018/02/09	14	66.80	13	68.14	68.20	1	11,239	0.01%
2018/02/08	34	70.61	35	69.94	69.10	-1	11,150	-0.01%
2018/02/07	5	73.22	4	73.33	74.90	1	10,986	0.01%
2018/02/06	6	69.22	7	67.67	68.10	-1	10,953	-0.01%
2018/02/05	17	73.56	16	73.88	74.00	1	10,852	0.01%
2018/02/02	19	78.47	16	78.10	78.10	3	10,763	0.03%
2018/02/01	27	79.60	27	79.79	77.90	0	10,709	0.00%
2018/01/31	20	79.17	8	80.29	81.80	12	10,660	0.11%
2018/01/30	26	81.35	33.6	80.08	79.80	-7.6	10,623	-0.07%
2018/01/29	67	80.56	48	80.89	82.80	19	10,536	0.18%
2018/01/26	40	71.25	63.8	72.66	75.90	-23.8	9,824	-0.24%
2018/01/25	65	69.99	45	70.77	69.00	20	9,269	0.22%
2018/01/24	10	66.33	14.2	67.22	68.30	-4.2	8,504	-0.05%
2018/01/23	1	62.00	2	62.50	62.10	-1	8,168	-0.01%
2018/01/22	0	0.00	1	63.10	63.50	-1	8,143	-0.01%
2018/01/19	2	62.35	21	62.06	61.70	-19	8,102	-0.23%
2018/01/18	4	64.40	14	64.20	63.50	-10	8,028	-0.12%
2018/01/17	3	63.10	1	63.20	62.70	2	7,988	0.03%
2018/01/16	7	63.14	23	62.38	63.50	-16	7,915	-0.20%
2018/01/15	5	60.40	17	59.87	60.80	-12	7,863	-0.15%
2018/01/12	0	0.00	2	56.50	57.20	-2	7,865	-0.03%
2018/01/11	7.2	55.32	1	54.90	54.70	6.2	7,853	0.08%
2018/01/10	2	56.60	1	56.60	56.00	1	7,798	0.01%
2018/01/09	41	59.65	23	59.13	58.30	18	7,737	0.23%
2018/01/08	13	59.97	11	59.53	60.00	2	7,653	0.03%
2018/01/05	10	59.35	27	59.01	58.50	-17	7,547	-0.23%
2018/01/04	9	60.03	1	59.80	59.70	8	7,531	0.11%
2018/01/03	5	59.32	4	59.60	60.30	1	7,503	0.01%
2018/01/02	2	56.40	3	56.93	57.30	-1	7,443	-0.01%