智原 (3035)-元大-八德券商分點個股進出

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
279.0
漲跌
▼15.5
漲幅
-5.26%
成交量
13,390張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/04/25	6.1	283.44	6	281.50	279.00	0.1	10,729	0.00%
2024/04/24	12	297.12	8	293.50	294.50	4	10,820	0.04%
2024/04/23	0	0.00	1	295.00	295.00	-1	11,021	-0.01%
2024/04/22	0	299.00	3	296.00	290.00	-3	11,541	-0.03%
2024/04/19	4.1	315.49	3	310.67	306.00	1.1	11,660	0.01%
2024/04/18	1	321.50	0	319.00	322.00	1	12,058	0.01%
2024/04/17	1	314.00	1	318.00	314.00	0	12,758	0.00%
2024/04/16	4	316.50	3.5	312.43	313.00	0.5	12,920	0.00%
2024/04/15	0.1	315.13	0.1	314.00	312.50	0	13,093	0.00%
2024/04/11	3	320.18	3	323.33	318.50	0	13,637	0.00%
2024/04/10	0.2	329.13	0	0.00	329.00	0.2	13,758	0.00%
2024/04/09	3	335.81	0	0.00	329.00	3	14,098	0.02%
2024/04/08	2	340.49	2	342.25	338.00	0	14,140	0.00%
2024/04/03	3	340.50	0.1	346.00	345.00	2.9	14,171	0.02%
2024/04/01	12	347.38	2	351.00	349.00	10	14,392	0.07%
2024/03/29	0.2	344.88	1	346.44	344.00	-0.8	14,472	-0.01%
2024/03/28	0	0.00	1	335.00	334.50	-1	14,504	-0.01%
2024/03/27	1	343.50	0	0.00	338.00	1	14,643	0.01%
2024/03/26	2	347.43	9	337.33	339.50	-7	14,942	-0.05%
2024/03/25	4	354.13	1	360.74	349.00	3	15,108	0.02%
2024/03/22	0	351.00	2.1	350.02	351.50	-2.1	15,234	-0.01%
2024/03/21	0	0.00	0	351.50	345.50	0	15,435	0.00%
2024/03/20	1	350.50	2	347.00	347.50	-1	15,647	-0.01%
2024/03/19	1	351.50	1	350.50	350.00	0	15,930	0.00%
2024/03/18	1.1	353.00	0.4	355.00	359.00	0.7	16,292	0.00%
2024/03/15	8	362.98	0	0.00	354.50	8	16,844	0.05%
2024/03/14	6	350.07	6	362.41	362.00	0	16,946	0.00%
2024/03/13	4	354.62	1	345.00	345.00	3	17,056	0.02%
2024/03/12	2	363.25	0	0.00	361.50	2	17,194	0.01%
2024/03/11	2	365.50	0	374.50	363.00	2	17,407	0.01%
2024/03/08	3	366.18	1	378.00	362.50	2	17,626	0.01%
2024/03/07	2.1	377.93	3	383.67	375.00	-0.9	17,877	0.00%
2024/03/06	0	388.00	1.1	386.00	392.00	-1.1	18,100	-0.01%
2024/03/05	7	405.43	7.1	407.00	401.00	-0.1	18,356	0.00%
2024/03/04	0.7	405.00	8	408.63	403.00	-7.3	18,934	-0.04%
2024/03/01	3	399.17	6	398.75	398.50	-3	19,232	-0.02%
2024/02/29	2	383.00	5	392.00	387.00	-3	19,198	-0.02%
2024/02/27	3.1	383.06	5	381.90	382.00	-1.9	19,253	-0.01%
2024/02/26	3	381.00	2	382.50	380.00	1	19,419	0.01%
2024/02/23	5	390.00	1	392.50	386.00	4	19,620	0.02%
2024/02/22	4	388.00	11	388.18	382.00	-7	19,604	-0.04%
2024/02/21	30.9	384.30	8	384.63	380.00	22.9	19,883	0.12%
2024/02/20	9.2	403.68	1	400.00	400.00	8.2	19,888	0.04%
2024/02/19	16.7	427.48	9.6	427.08	415.00	7.1	19,708	0.04%
2024/02/16	20.3	444.59	16	450.72	441.50	4.3	19,710	0.02%
2024/02/15	20	451.57	22	449.77	455.00	-2	19,626	-0.01%
2024/02/05	6.1	420.80	3.1	422.42	418.00	3	19,452	0.02%
2024/02/02	10.1	422.62	11	429.55	421.00	-0.9	19,498	0.00%
2024/02/01	8	418.56	3	420.00	411.00	5	19,353	0.03%
2024/01/31	7	421.43	4	420.50	416.50	3	19,344	0.02%
2024/01/30	3.1	424.32	3	427.83	430.00	0.1	19,350	0.00%
2024/01/29	2.2	420.32	1	418.50	420.50	1.2	19,371	0.01%
2024/01/26	13	430.12	7	428.07	422.00	6	19,472	0.03%
2024/01/25	7	436.50	5	438.60	439.50	2	19,553	0.01%
2024/01/24	6	429.49	2	427.00	429.00	4	19,605	0.02%
2024/01/23	11	442.86	3	444.00	437.00	8	19,739	0.04%
2024/01/22	6	444.25	11	446.23	448.00	-5	19,787	-0.03%
2024/01/19	6	435.50	9	435.67	430.00	-3	19,771	-0.02%
2024/01/18	6	424.50	6.2	423.89	423.50	-0.2	19,624	0.00%
2024/01/17	8.1	433.23	9.1	433.41	428.00	-1	19,804	-0.01%
2024/01/16	12	420.00	14.3	426.83	429.50	-2.3	19,718	-0.01%
2024/01/15	10	413.00	1	419.00	411.50	9	19,409	0.05%
2024/01/12	14	421.75	12	421.17	421.50	2	19,403	0.01%
2024/01/11	8	411.06	30	397.02	422.50	-22	19,203	-0.11%
2024/01/10	20	385.13	4	379.50	387.00	16	18,815	0.08%
2024/01/09	8	378.69	10	380.20	375.50	-2	19,198	-0.01%
2024/01/08	9	381.72	23.3	383.61	377.00	-14.3	19,208	-0.07%
2024/01/05	21.1	380.57	34.5	376.40	384.00	-13.5	19,186	-0.07%
2024/01/04	16.3	368.62	14	369.36	372.00	2.3	19,117	0.01%
2024/01/03	24	370.16	16	366.47	373.00	8	19,381	0.04%
2024/01/02	2	359.00	9.2	357.02	360.00	-7.2	19,188	-0.04%
2023/12/29	0.2	356.00	1	357.00	357.00	-0.8	19,396	0.00%
2023/12/28	14	355.36	6	355.00	354.50	8	19,425	0.04%
2023/12/27	1	360.00	0	0.00	362.50	1	19,385	0.01%
2023/12/26	3	362.00	10.1	362.99	361.00	-7.1	19,483	-0.04%
2023/12/25	6	356.25	1	358.50	357.00	5	19,539	0.03%
2023/12/22	4.5	356.78	5	357.50	358.00	-0.5	19,741	0.00%
2023/12/21	14.1	355.40	7	354.00	350.50	7.1	19,791	0.04%
2023/12/20	8	369.56	4	369.50	365.50	4	19,736	0.02%
2023/12/19	19.1	370.93	12	371.38	373.50	7.1	19,880	0.04%
2023/12/18	4	367.25	6	369.17	367.00	-2	20,079	-0.01%
2023/12/15	4	364.75	6	368.75	361.00	-2	20,106	-0.01%
2023/12/14	14	370.86	14	373.07	369.00	0	20,167	0.00%
2023/12/13	10.3	372.20	10	374.65	368.00	0.3	20,049	0.00%
2023/12/12	15.1	377.56	29	378.09	382.50	-13.9	20,136	-0.07%
2023/12/11	8	366.25	10	366.10	361.50	-2	19,961	-0.01%
2023/12/08	9	363.67	9	366.94	370.00	0	20,159	0.00%
2023/12/07	12.3	357.05	8	362.13	357.50	4.3	20,283	0.02%
2023/12/06	17	364.76	7	368.79	361.50	10	20,444	0.05%
2023/12/05	9	367.00	6.1	370.86	363.50	3	20,557	0.01%
2023/12/04	9.2	383.37	23	386.17	380.00	-13.8	20,635	-0.07%
2023/12/01	12	389.21	6.4	390.42	391.00	5.6	20,733	0.03%
2023/11/30	17	379.97	24	384.56	385.50	-7	20,695	-0.03%
2023/11/29	20	374.60	30	368.72	380.00	-10	20,458	-0.05%
2023/11/28	9	353.72	21	354.45	361.00	-12	20,092	-0.06%
2023/11/27	3	332.00	2	338.25	331.00	1	19,840	0.01%
2023/11/24	3	339.67	3.2	342.75	344.00	-0.2	20,119	0.00%
2023/11/23	9	339.44	5	343.10	336.00	4	20,142	0.02%
2023/11/22	19	349.21	17.1	349.58	346.00	2	20,082	0.01%
2023/11/21	5	345.90	2	347.00	342.50	3	20,170	0.01%
2023/11/20	13	352.85	56	355.13	345.00	-43	20,428	-0.21%
2023/11/17	54	337.39	38.8	339.29	351.00	15.2	20,281	0.07%
2023/11/16	3	319.17	0	0.00	319.50	3	20,030	0.01%
2023/11/15	17.2	328.74	2.2	331.82	320.50	15	20,265	0.07%
2023/11/14	4	333.13	2	334.25	331.00	2	20,648	0.01%
2023/11/13	2	333.50	12	333.17	334.00	-10	21,080	-0.05%
2023/11/10	12.2	330.42	2.3	334.83	323.50	9.9	21,400	0.05%
2023/11/09	6	330.83	17	332.06	333.50	-11	21,561	-0.05%
2023/11/08	15.3	331.81	10	333.69	335.50	5.3	21,750	0.02%
2023/11/07	10	326.60	2	327.50	328.50	8	21,883	0.04%
2023/11/06	2	330.25	16	330.75	332.00	-14	21,808	-0.06%
2023/11/03	14	324.57	3	325.17	322.00	11	21,652	0.05%
2023/11/02	6	318.25	14	320.79	324.00	-8	21,438	-0.04%
2023/11/01	11	304.49	5	302.60	302.50	6	21,213	0.03%
2023/10/31	9	317.89	7	313.07	302.00	2	21,011	0.01%
2023/10/30	3	319.83	4	321.75	326.00	-1	20,706	0.00%
2023/10/27	6	312.25	4	315.00	308.50	2	20,545	0.01%
2023/10/26	8	319.63	7	319.21	318.00	1	20,428	0.00%
2023/10/25	6.2	329.53	2	333.70	325.00	4.2	20,272	0.02%
2023/10/24	8.2	338.63	9	339.11	339.50	-0.8	20,005	0.00%
2023/10/23	4	333.41	8	335.25	338.50	-4	19,784	-0.02%
2023/10/20	9	337.56	4	337.25	334.50	5	19,531	0.03%
2023/10/19	15	344.10	8	341.19	343.00	7	19,944	0.04%
2023/10/18	10.4	350.12	16	350.69	351.00	-5.6	20,269	-0.03%
2023/10/17	18.6	361.32	50	358.55	352.50	-31.4	20,249	-0.16%
2023/10/16	17	346.71	12.8	345.68	350.00	4.2	20,262	0.02%
2023/10/13	9.4	339.97	30	335.83	343.00	-20.6	20,547	-0.10%
2023/10/12	33.4	341.54	33	335.92	345.00	0.4	20,918	0.00%
2023/10/11	35.8	339.10	29	334.34	331.00	6.8	21,100	0.03%
2023/10/06	21	319.50	19.3	317.82	323.00	1.7	21,221	0.01%
2023/10/05	20.3	316.95	16	318.53	321.00	4.3	21,269	0.02%
2023/10/04	0	0.00	4.1	300.90	303.00	-4.1	21,347	-0.02%
2023/10/03	1	306.00	1	311.00	304.00	0	21,588	0.00%
2023/10/02	2	313.07	3.6	314.38	312.50	-1.6	21,981	-0.01%
2023/09/28	5	309.60	4	311.25	306.00	1	22,153	0.00%
2023/09/27	8.1	297.82	1	300.00	306.00	7.1	22,691	0.03%
2023/09/26	2.3	308.54	3	305.33	303.00	-0.7	22,997	0.00%
2023/09/25	6	308.50	7	312.71	309.50	-1	23,198	0.00%
2023/09/22	11	300.14	3	304.17	304.50	8	23,162	0.03%
2023/09/21	9	304.00	1	298.00	298.00	8	23,315	0.03%
2023/09/20	6	315.08	1	315.50	315.50	5	23,080	0.02%
2023/09/19	10	327.35	7	329.50	322.50	3	23,122	0.01%
2023/09/18	1	337.50	2	342.98	344.50	-1	23,117	0.00%
2023/09/15	14.1	352.60	10.1	343.58	338.00	4	23,086	0.02%
2023/09/14	6	357.33	7.1	355.15	356.50	-1.1	22,723	0.00%
2023/09/13	18	337.89	20	340.50	348.00	-2	22,482	-0.01%
2023/09/12	18	335.85	16	333.03	325.50	2	22,316	0.01%
2023/09/11	12	358.83	2	347.00	346.50	10	22,193	0.05%
2023/09/08	14	360.43	6.6	360.53	360.00	7.4	21,987	0.03%
2023/09/07	6	363.87	12	364.08	369.50	-6	21,976	-0.03%
2023/09/06	23	367.15	22	364.25	367.00	1	21,685	0.00%
2023/09/05	5	352.80	7	351.50	357.00	-2	21,301	-0.01%
2023/09/04	10	341.30	13	343.65	345.00	-3	21,044	-0.01%
2023/09/01	16	348.22	18	348.83	335.00	-2	20,849	-0.01%
2023/08/31	19	343.92	7	345.86	345.00	12	20,501	0.06%
2023/08/30	18	348.36	18.1	349.03	342.00	-0.1	20,321	0.00%
2023/08/29	4	333.88	3	338.67	335.50	1	19,928	0.01%
2023/08/28	4.1	327.41	6	330.42	335.00	-1.9	19,742	-0.01%
2023/08/25	17.1	330.85	18	335.47	334.00	-0.9	19,539	0.00%
2023/08/24	10.1	339.74	9	345.00	333.00	1.1	19,248	0.01%
2023/08/23	12	336.50	10	338.40	340.50	2	19,019	0.01%
2023/08/22	9	345.50	8	344.94	341.00	1	18,776	0.01%
2023/08/21	12	338.79	12	337.71	335.50	0	18,741	0.00%
2023/08/18	25.1	341.20	23.5	341.08	328.00	1.6	18,462	0.01%
2023/08/17	16	357.41	25	360.10	357.00	-9	17,899	-0.05%
2023/08/16	22	339.66	16.2	337.42	341.00	5.8	17,419	0.03%
2023/08/15	7	325.14	13	330.88	334.00	-6	17,012	-0.04%
2023/08/14	12	302.05	14	301.71	304.00	-2	16,725	-0.01%
2023/08/11	13	296.58	11	294.64	293.50	2	16,465	0.01%
2023/08/10	1	281.01	0	0.00	280.00	1	16,235	0.01%
2023/08/09	1	300.01	13	304.31	301.00	-12	16,253	-0.07%
2023/08/08	10	293.55	30	298.82	295.50	-20	16,287	-0.12%
2023/08/07	32.1	302.23	5	304.90	307.50	27.1	16,315	0.17%
2023/08/04	13.1	280.36	4	276.50	281.50	9.1	16,299	0.06%
2023/08/02	1	288.50	0	281.00	281.00	1	16,296	0.01%
2023/08/01	2	317.96	7	319.72	312.00	-5	16,305	-0.03%
2023/07/31	2	328.01	8	323.13	326.00	-6	16,364	-0.04%
2023/07/28	11	317.82	49.5	312.19	319.50	-38.5	16,321	-0.24%
2023/07/27	61	323.16	8	324.88	331.00	53	16,358	0.32%
2023/07/26	8	346.00	0	0.00	340.00	8	16,321	0.05%
2023/07/25	10.1	380.76	9	389.00	377.50	1.1	16,440	0.01%
2023/07/24	14	387.36	136	384.62	377.50	-122	16,601	-0.73%	大賣/鉅額交易
2023/07/21	29	360.74	18	358.58	379.50	11	16,376	0.07%
2023/07/20	22	338.18	25	337.36	345.00	-3	15,962	-0.02%
2023/07/19	12	335.67	11.2	331.26	329.00	0.8	15,782	0.01%
2023/07/18	18	318.11	28	325.88	314.00	-10	15,305	-0.07%
2023/07/17	10	315.25	32.1	315.07	319.00	-22.1	14,809	-0.15%
2023/07/14	56	285.65	35	286.25	295.00	21	14,264	0.15%
2023/07/13	22	271.73	11	275.99	268.50	11	13,808	0.08%
2023/07/12	14	260.25	14	262.54	260.50	0	13,253	0.00%
2023/07/11	44	264.14	28.1	262.03	262.00	16	13,097	0.12%
2023/07/10	71.1	253.29	13	252.85	253.50	58.1	12,812	0.45%
2023/07/07	80	244.78	156.2	246.46	244.50	-76.2	12,591	-0.61%	大賣/
2023/07/06	31	259.50	18	255.89	253.50	13	12,163	0.11%
2023/07/05	61	254.43	62	257.29	255.50	-1	11,910	-0.01%
2023/07/04	44	242.24	29.6	240.86	250.50	14.5	11,417	0.13%
2023/07/03	79	221.81	70	223.59	228.00	9	11,054	0.08%
2023/06/30	24	210.83	18	213.00	211.00	6	10,835	0.06%
2023/06/29	8	212.00	20	210.68	210.00	-12	10,851	-0.11%
2023/06/28	8	200.87	23	200.93	201.00	-15	10,717	-0.14%
2023/06/27	12	200.88	14	202.36	198.00	-2	11,051	-0.02%
2023/06/26	7	201.29	10	202.90	202.00	-3	11,102	-0.03%
2023/06/21	13	194.00	22	197.98	199.00	-9	11,496	-0.08%
2023/06/20	10	197.90	12	196.46	196.00	-2	11,548	-0.02%
2023/06/19	5	195.90	22	196.61	196.50	-17	11,706	-0.15%
2023/06/16	8	192.81	21.1	193.07	193.00	-13.1	11,603	-0.11%
2023/06/15	7	190.21	19	190.42	190.00	-12	11,553	-0.10%
2023/06/14	27	187.72	20	186.35	186.00	7	11,600	0.06%
2023/06/13	7	186.07	33	187.62	187.50	-26	11,641	-0.22%
2023/06/12	2	175.25	3	175.33	174.50	-1	11,506	-0.01%
2023/06/09	0	0.00	4	173.25	173.50	-4	11,537	-0.03%
2023/06/08	11.1	169.27	15	168.50	168.50	-4	11,624	-0.03%
2023/06/07	1	170.50	1	172.00	172.00	0	11,779	0.00%
2023/06/06	1	171.00	0	0.00	170.50	1	12,282	0.01%
2023/06/02	17	173.91	17	172.41	172.00	0	12,416	0.00%
2023/06/01	0	0.00	1.2	172.57	173.00	-1.2	12,476	-0.01%
2023/05/31	17	172.79	15	171.50	171.50	2	12,750	0.02%
2023/05/30	2	172.00	0	0.00	172.50	2	12,802	0.02%
2023/05/29	3	173.50	11.1	174.23	173.50	-8.1	12,820	-0.06%
2023/05/26	9	170.22	7	169.36	168.50	2	12,907	0.02%
2023/05/25	10	171.45	11	172.23	170.50	-1	13,281	-0.01%
2023/05/24	2.1	167.12	2	167.25	167.00	0.1	13,602	0.00%
2023/05/23	0	0.00	3	170.33	171.00	-3	13,714	-0.02%
2023/05/22	4	169.25	2	171.00	168.50	2	13,833	0.01%
2023/05/19	19	169.08	25	171.40	172.00	-6	13,863	-0.04%
2023/05/18	6	168.75	2	167.75	167.50	4	13,979	0.03%
2023/05/17	13	165.08	11.1	165.22	166.50	1.9	14,073	0.01%
2023/05/16	16	164.28	13	162.38	162.00	3	14,134	0.02%
2023/05/15	7	164.50	13	162.50	164.50	-6	14,162	-0.04%
2023/05/12	7	166.93	8	165.06	167.00	-1	14,331	-0.01%
2023/05/11	25	168.00	22	164.50	164.50	3	14,585	0.02%
2023/05/10	18	168.78	21	169.45	169.50	-3	15,086	-0.02%
2023/05/09	5.1	166.14	3	167.67	168.00	2.1	15,223	0.01%
2023/05/08	28	171.25	20	168.78	168.50	8	15,458	0.05%
2023/05/05	18	168.67	19	169.66	170.00	-1	16,178	-0.01%
2023/05/04	10	166.35	10	168.60	169.00	0	16,439	0.00%
2023/05/03	26	166.48	21	166.00	166.00	5	16,616	0.03%
2023/05/02	6	169.50	10	164.75	170.00	-4	16,586	-0.02%
2023/04/28	11	163.14	9	163.61	164.00	2	16,619	0.01%
2023/04/27	5.2	161.06	4	160.88	160.00	1.2	16,470	0.01%
2023/04/26	23.1	160.91	11	159.27	158.50	12.1	16,309	0.07%
2023/04/25	10	172.75	11	171.59	171.00	-1	15,999	-0.01%
2023/04/24	31.1	179.45	24	177.77	177.00	7.1	15,830	0.04%
2023/04/21	35	188.09	10.1	184.33	184.50	25	15,754	0.16%
2023/04/20	3	188.00	4	189.88	191.00	-1	15,770	-0.01%
2023/04/19	35	189.84	27	188.50	188.50	8	15,884	0.05%
2023/04/18	37	194.96	5	193.20	191.50	32	15,912	0.20%
2023/04/17	25	193.02	23	194.46	194.50	2	15,967	0.01%
2023/04/14	18	193.50	19	194.53	194.50	-1	16,057	-0.01%
2023/04/13	32.1	193.00	25	192.00	192.00	7.1	16,143	0.04%
2023/04/12	9	196.61	7	196.57	196.50	2	16,172	0.01%
2023/04/11	41.1	198.54	16.1	197.51	197.50	25	16,198	0.15%
2023/04/10	2.1	201.24	1	201.50	199.50	1.1	16,385	0.01%
2023/04/07	4	201.38	2	202.00	200.00	2	16,361	0.01%
2023/04/06	1	198.50	2	199.25	201.00	-1	16,255	-0.01%
2023/03/31	15.2	192.07	19	193.66	196.50	-3.8	16,126	-0.02%
2023/03/30	7	191.43	0	0.00	193.00	7	16,015	0.04%
2023/03/29	32	191.38	23	189.30	189.00	9	15,899	0.06%
2023/03/28	22	202.16	18	195.31	195.50	4	15,737	0.03%
2023/03/27	31.1	212.92	0.1	212.00	209.00	31	15,297	0.20%
2023/03/24	18.1	216.08	41.1	214.85	215.50	-23	15,057	-0.15%
2023/03/23	25	200.34	30	199.48	198.50	-5	14,498	-0.03%
2023/03/22	15	198.80	45	197.91	200.50	-30	14,533	-0.21%
2023/03/21	12	193.46	13	192.62	192.00	-1	14,315	-0.01%
2023/03/20	45	195.30	18.2	193.69	191.00	26.9	14,384	0.19%
2023/03/17	23.1	191.72	36	194.25	194.50	-12.9	14,410	-0.09%
2023/03/16	33	188.76	29	188.34	188.00	4	14,186	0.03%
2023/03/15	2.1	191.50	15	191.43	190.50	-12.9	14,175	-0.09%
2023/03/14	15	186.00	16	187.50	187.50	-1	14,093	-0.01%
2023/03/13	39	184.54	41	185.85	186.50	-2	14,174	-0.01%
2023/03/10	35	188.64	21	186.76	187.00	14	14,176	0.10%
2023/03/09	17.1	195.64	27	195.44	194.00	-9.9	14,405	-0.07%
2023/03/08	1	186.00	12	190.25	191.00	-11	13,983	-0.08%
2023/03/07	31	188.84	37	187.51	187.50	-6	13,967	-0.04%
2023/03/06	31	190.74	3	191.33	189.50	28	13,998	0.20%
2023/03/03	7	191.21	9	192.11	188.50	-2	14,115	-0.01%
2023/03/02	30	186.50	31	186.05	186.00	-1	14,220	-0.01%
2023/03/01	29	184.88	17	186.00	186.00	12	14,266	0.08%
2023/02/24	28	189.77	19	185.95	185.50	9	14,319	0.06%
2023/02/23	37.1	185.38	45	189.26	188.50	-8	14,153	-0.06%
2023/02/22	35.1	188.58	2	186.25	181.00	33.1	14,009	0.24%
2023/02/21	2	195.50	6.1	198.68	200.50	-4.1	13,748	-0.03%
2023/02/20	5	198.20	8	198.31	195.00	-3	13,831	-0.02%
2023/02/17	27	196.63	29	196.60	196.50	-2	14,067	-0.01%
2023/02/16	10	198.00	11	195.50	200.50	-1	14,445	-0.01%
2023/02/15	6	192.58	5	191.90	193.00	1	14,704	0.01%
2023/02/14	0	193.00	1	192.50	192.00	-1	14,749	-0.01%
2023/02/13	16	193.31	14	193.64	193.50	2	15,074	0.01%
2023/02/10	4	194.75	2	193.25	193.50	2	15,370	0.01%
2023/02/09	20.1	201.66	29	201.36	198.50	-8.9	15,653	-0.06%
2023/02/08	32	200.39	25	200.74	199.00	7	15,573	0.05%
2023/02/07	18	189.39	12	191.29	191.50	6	15,221	0.04%
2023/02/06	33	193.15	30	191.23	190.00	3	15,323	0.02%
2023/02/03	21	195.33	39.5	196.92	194.50	-18.5	15,369	-0.12%
2023/02/02	4	182.74	7	182.21	184.00	-3	14,907	-0.02%
2023/02/01	1	176.50	4	173.14	175.50	-3	15,396	-0.02%
2023/01/31	1	168.00	0	168.50	169.50	1	15,627	0.01%
2023/01/30	3	168.00	7	168.14	168.50	-4	16,331	-0.02%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/16	6	159.00	7	159.57	159.50	-1	17,567	-0.01%
2023/01/13	6	160.00	7	158.07	157.50	-1	17,880	-0.01%
2023/01/12	0	0.00	5	160.00	160.00	-5	18,323	-0.03%
2023/01/11	6	156.83	6	158.00	161.00	0	18,752	0.00%
2023/01/10	1	158.50	1	159.00	160.00	0	19,182	0.00%
2023/01/09	3	157.50	5	158.50	158.50	-2	19,639	-0.01%
2023/01/06	0	0.00	1	149.00	151.00	-1	19,950	-0.01%
2023/01/05	16	149.31	16	147.03	147.00	0	20,375	0.00%
2023/01/04	10	147.45	10	148.40	149.00	0	20,876	0.00%
2023/01/03	7	143.57	6	146.67	147.00	1	21,203	0.00%
2022/12/30	10.1	146.28	8	142.50	142.50	2.1	21,448	0.01%
2022/12/29	10	144.75	10	145.25	145.50	0	21,795	0.00%
2022/12/28	14	151.11	15.6	146.88	145.00	-1.6	22,145	-0.01%
2022/12/27	1	155.00	2	154.25	156.50	-1	22,266	0.00%
2022/12/26	8	154.63	6	152.00	152.00	2	22,770	0.01%
2022/12/22	10	160.00	9	157.94	158.00	1	23,747	0.00%
2022/12/21	17	158.97	16	157.69	157.50	1	24,226	0.00%
2022/12/20	17	163.71	16	156.13	156.00	1	24,661	0.00%
2022/12/19	1	164.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	7	164.93	5	165.00	165.00	2	25,528	0.01%
2022/12/15	10	171.00	6	171.08	171.50	4	25,759	0.02%
2022/12/14	11	166.23	13	173.50	173.00	-2	25,800	-0.01%
2022/12/13	10	164.50	10	164.00	164.00	0	25,794	0.00%
2022/12/12	15	164.60	15	163.97	164.00	0	25,943	0.00%
2022/12/09	21	169.40	22	169.64	168.50	-1	26,462	0.00%
2022/12/08	13	169.73	14	167.21	167.00	-1	26,667	0.00%
2022/12/07	17	172.32	2	172.00	170.00	15	26,854	0.06%
2022/12/06	1	173.00	3	176.83	175.50	-2	26,928	-0.01%
2022/12/05	13	177.77	14	178.61	178.00	-1	27,113	0.00%
2022/12/02	8	176.81	7	176.93	176.50	1	27,347	0.00%
2022/12/01	4.1	179.29	2	179.50	175.50	2.1	27,536	0.01%
2022/11/30	2	169.75	4.1	167.78	168.50	-2.1	27,497	-0.01%
2022/11/29	2	166.50	4	165.25	165.50	-2	27,732	-0.01%
2022/11/28	8	167.00	3	166.83	168.50	5	28,144	0.02%
2022/11/25	14	170.93	16	169.91	167.50	-2	28,344	-0.01%
2022/11/24	8	172.13	8	171.63	172.00	0	28,350	0.00%
2022/11/23	11	167.77	10	163.90	163.50	1	28,343	0.00%
2022/11/22	7	164.00	11	165.00	166.50	-4	28,707	-0.01%
2022/11/21	7	166.29	4	165.13	164.00	3	29,182	0.01%
2022/11/18	12	170.21	14	168.71	166.00	-2	29,702	-0.01%
2022/11/17	15.1	168.31	16	167.72	170.50	-0.9	29,817	0.00%
2022/11/16	3	166.17	3	166.17	167.00	0	30,017	0.00%
2022/11/15	16	165.31	19	166.37	167.00	-3	30,214	-0.01%
2022/11/14	36	160.88	113	160.33	163.50	-77	30,634	-0.25%	大賣/
2022/11/11	30	159.08	32	157.55	156.50	-2	31,097	-0.01%
2022/11/10	84	150.08	11	150.50	150.50	73	30,971	0.24%
2022/11/09	18	150.17	16	151.41	150.50	2	31,293	0.01%
2022/11/08	16	150.38	15	148.40	147.00	1	31,812	0.00%
2022/11/07	6	148.67	9	150.17	149.00	-3	32,171	-0.01%
2022/11/04	5	142.70	4	143.25	142.50	1	31,967	0.00%
2022/11/03	15	144.23	12	144.63	144.00	3	31,985	0.01%
2022/11/02	19	145.89	15	145.50	145.50	4	32,066	0.01%
2022/11/01	26	144.15	31	146.13	146.50	-5	32,164	-0.02%
2022/10/31	10	142.80	10	143.20	142.00	0	32,256	0.00%
2022/10/28	40	142.80	44	141.83	139.50	-4	32,356	-0.01%
2022/10/27	18	136.03	18	136.72	138.00	0	31,865	0.00%
2022/10/26	16	135.09	17	134.09	133.50	-1	31,835	0.00%
2022/10/25	33	132.50	30	134.43	139.50	3	31,506	0.01%
2022/10/24	2	133.00	7	133.14	134.50	-5	31,060	-0.02%
2022/10/21	12	124.54	11	123.32	122.50	1	31,495	0.00%
2022/10/20	18	124.17	18	125.50	127.00	0	32,320	0.00%
2022/10/19	6	128.25	7	125.86	125.00	-1	32,200	0.00%
2022/10/18	11	130.23	9	130.56	130.50	2	32,249	0.01%
2022/10/17	6	127.00	5	128.50	131.50	1	32,783	0.00%
2022/10/14	12	125.92	9	126.44	130.00	3	33,031	0.01%
2022/10/13	20	121.68	11	121.36	118.50	9	33,153	0.03%
2022/10/12	17.4	123.13	15.5	121.94	122.00	1.9	33,056	0.01%
2022/10/11	19	129.08	25	129.78	127.00	-6	33,018	-0.02%
2022/10/07	5	138.10	12	138.54	136.50	-7	32,849	-0.02%
2022/10/06	21	137.81	19	138.18	140.00	2	32,872	0.01%
2022/10/05	12	138.13	19	136.18	133.50	-7	32,704	-0.02%
2022/10/04	16	138.44	9	138.00	137.50	7	32,381	0.02%
2022/10/03	7	136.64	17	135.35	135.50	-10	32,180	-0.03%
2022/09/30	15	134.40	12	132.58	134.00	3	32,572	0.01%
2022/09/29	8.1	131.28	15	126.60	127.00	-6.9	32,663	-0.02%
2022/09/28	20	130.18	22	128.98	127.50	-2	32,739	-0.01%
2022/09/27	34.1	134.63	25	134.82	134.50	9.1	32,704	0.03%
2022/09/26	15	138.00	27	137.76	136.00	-12	32,637	-0.04%
2022/09/23	23.3	152.57	21.5	148.16	145.50	1.8	32,650	0.01%
2022/09/22	11	149.73	8	150.63	156.00	3	32,479	0.01%
2022/09/21	6	151.67	6	152.50	152.50	0	32,515	0.00%
2022/09/20	10.1	153.15	7	152.00	152.00	3.1	32,776	0.01%
2022/09/19	8	153.88	8.5	152.50	152.50	-0.5	32,932	0.00%
2022/09/16	17.1	155.93	14	156.14	153.50	3.1	33,125	0.01%
2022/09/15	9.1	166.02	13	162.69	161.00	-3.9	33,151	-0.01%
2022/09/14	22	169.66	17	169.79	169.50	5	33,183	0.02%
2022/09/13	22	174.80	16	176.19	176.00	6	33,222	0.02%
2022/09/12	16	176.09	19	173.76	173.00	-3	33,278	-0.01%
2022/09/08	32	174.38	29	174.76	175.50	3	33,482	0.01%
2022/09/07	32	173.66	44.1	173.80	176.00	-12.1	33,488	-0.04%
2022/09/06	49.1	179.85	49	175.57	175.50	0.1	33,699	0.00%
2022/09/05	48	183.85	41.1	183.00	179.50	6.9	33,603	0.02%
2022/09/02	2.1	188.29	3	187.33	188.00	-0.9	33,488	0.00%
2022/09/01	37	184.78	38	183.18	181.00	-1	33,293	0.00%
2022/08/31	33	187.85	27	187.67	187.00	6	33,223	0.02%
2022/08/30	32	188.83	25	190.10	188.50	7	33,343	0.02%
2022/08/29	4.3	184.90	6	184.75	190.00	-1.7	33,178	-0.01%
2022/08/26	40	197.92	30	194.78	191.00	10	33,079	0.03%
2022/08/25	35	195.09	24	195.58	195.00	11	32,887	0.03%
2022/08/24	36	188.24	40	190.05	186.00	-4	32,679	-0.01%
2022/08/23	78	185.17	101.1	186.54	190.50	-23.1	32,474	-0.07%	大賣/
2022/08/22	12.1	192.67	32	191.91	186.00	-19.9	32,316	-0.06%
2022/08/19	68	190.76	42.5	193.51	189.50	25.5	32,358	0.08%
2022/08/18	35.5	181.85	31.2	185.02	189.00	4.3	31,931	0.01%
2022/08/17	6.2	176.21	6	176.75	175.50	0.2	31,262	0.00%
2022/08/16	27	177.59	25	177.50	175.50	2	31,269	0.01%
2022/08/15	47	176.48	57	176.19	178.00	-10	31,286	-0.03%
2022/08/12	33	165.83	27	166.72	170.50	6	30,694	0.02%
2022/08/11	6	155.83	2	155.00	155.00	4	30,349	0.01%
2022/08/10	1	150.00	0	0.00	149.00	1	30,681	0.00%
2022/08/09	10	152.40	5	152.00	154.50	5	30,843	0.02%
2022/08/08	5	156.10	2	156.25	154.50	3	31,057	0.01%
2022/08/05	2	157.75	5	158.20	159.50	-3	31,147	-0.01%
2022/08/04	7	144.50	8	146.00	149.00	-1	31,240	0.00%
2022/08/02	1	151.50	3	147.83	151.50	-2	31,482	-0.01%
2022/08/01	10.2	154.14	8	153.31	153.00	2.2	31,442	0.01%
2022/07/29	19	157.68	16.2	159.34	156.00	2.8	31,376	0.01%
2022/07/28	19.2	157.52	19	156.68	155.50	0.2	31,475	0.00%
2022/07/27	26	167.69	25	166.50	163.00	1	30,798	0.00%
2022/07/26	12	179.58	32	178.14	177.50	-20	29,889	-0.07%
2022/07/25	34	181.16	8	181.69	181.50	26	29,826	0.09%
2022/07/22	20	183.78	22	183.61	180.50	-2	29,766	-0.01%
2022/07/21	20	168.18	64	168.54	179.00	-44	29,265	-0.15%
2022/07/20	49	162.57	19	163.47	163.00	30	28,744	0.10%
2022/07/19	13	156.85	16	156.66	154.00	-3	28,522	-0.01%
2022/07/18	17	158.18	16	157.81	158.00	1	28,377	0.00%
2022/07/15	9	152.83	4	154.00	152.50	5	28,062	0.02%
2022/07/14	28	150.89	28	145.13	150.00	0	28,107	0.00%
2022/07/13	5.2	154.90	4	146.50	146.50	1.2	27,985	0.00%
2022/07/12	9	156.00	9	153.89	150.00	0	28,075	0.00%
2022/07/11	9	167.17	9	163.56	162.00	0	28,455	0.00%
2022/07/08	39.3	170.83	22	171.52	165.00	17.3	28,630	0.06%
2022/07/07	28	162.14	33.3	166.42	174.00	-5.3	28,007	-0.02%
2022/07/06	17	168.59	35	162.00	160.50	-18	27,834	-0.06%
2022/07/05	16	172.75	16	173.03	174.00	0	27,750	0.00%
2022/07/04	39	169.87	43	171.38	172.50	-4	27,851	-0.01%
2022/07/01	18.3	183.67	12.1	183.75	172.00	6.3	27,944	0.02%
2022/06/30	6	184.58	16.1	186.75	191.00	-10.1	27,826	-0.04%
2022/06/29	13	193.15	7	192.79	194.50	6	27,816	0.02%
2022/06/28	13	193.65	15	190.10	190.00	-2	27,790	-0.01%
2022/06/27	19	198.24	21	198.98	198.00	-2	28,067	-0.01%
2022/06/24	20	188.25	26	188.52	187.50	-6	28,540	-0.02%
2022/06/23	33	189.76	29	191.74	190.00	4	28,676	0.01%
2022/06/22	31	201.19	24	186.81	186.50	7	28,328	0.02%
2022/06/21	15	204.43	16	206.41	207.00	-1	28,133	0.00%
2022/06/20	12	205.17	12	202.25	201.50	0	28,206	0.00%
2022/06/17	27	208.56	33	211.24	209.00	-6	28,277	-0.02%
2022/06/16	22.1	231.53	30	226.42	214.50	-7.9	28,039	-0.03%
2022/06/15	35	232.10	35	230.47	228.50	0	28,074	0.00%
2022/06/14	26	224.67	18	225.97	225.50	8	28,220	0.03%
2022/06/13	9.1	224.82	10.1	220.84	226.00	-1	28,523	0.00%
2022/06/10	20	224.08	18	221.83	225.50	2	29,039	0.01%
2022/06/09	9	221.67	9	223.72	224.00	0	29,291	0.00%
2022/06/08	18	227.42	15	224.00	222.50	3	29,488	0.01%
2022/06/07	11	225.91	17	227.41	228.50	-6	30,017	-0.02%
2022/06/06	3	227.17	3.1	227.39	231.50	-0.1	30,785	0.00%
2022/06/02	20.1	231.19	11	226.55	226.00	9.1	31,348	0.03%
2022/06/01	13	242.20	14	244.85	238.00	-1	31,717	0.00%
2022/05/31	11	236.46	10	238.80	240.50	1	31,931	0.00%
2022/05/30	3	237.50	2	240.75	242.00	1	32,963	0.00%
2022/05/27	13	240.69	11	242.82	231.00	2	33,710	0.01%
2022/05/26	23.1	246.53	19	244.68	238.50	4.1	34,303	0.01%
2022/05/25	12	253.08	10	254.00	255.00	2	34,805	0.01%
2022/05/24	28	254.88	22	250.86	250.00	6	35,532	0.02%
2022/05/23	48	269.59	38	267.42	257.50	10	36,322	0.03%
2022/05/20	23	269.46	21.1	270.47	269.50	1.9	36,532	0.01%
2022/05/19	21	262.88	38	264.89	269.50	-17	36,484	-0.05%
2022/05/18	31.1	265.84	31	265.58	268.00	0.1	36,532	0.00%
2022/05/17	19	253.08	15.1	253.63	255.00	4	36,520	0.01%
2022/05/16	29	264.40	17	255.97	252.50	12	37,163	0.03%
2022/05/13	19	260.89	18	258.94	257.00	1	37,394	0.00%
2022/05/12	37	255.82	39	256.88	254.50	-2	37,471	-0.01%
2022/05/11	32	252.52	41	254.55	257.50	-9	37,788	-0.02%
2022/05/10	30.1	249.41	22	248.43	255.00	8.1	37,985	0.02%
2022/05/09	27.2	252.27	23	253.09	246.50	4.2	38,497	0.01%
2022/05/06	24.1	274.79	39	276.32	272.00	-14.9	38,829	-0.04%
2022/05/05	43	283.13	29	278.55	286.00	14	38,763	0.04%
2022/05/04	13	264.58	12	263.88	262.50	1	38,558	0.00%
2022/05/03	11	264.55	11	265.41	264.50	0	38,787	0.00%
2022/04/29	32	263.83	27	264.65	260.50	5	38,955	0.01%
2022/04/28	20	253.73	25	256.66	260.00	-5	38,880	-0.01%
2022/04/27	35	248.01	33	248.05	252.50	2	38,898	0.01%
2022/04/26	15	246.43	10	243.95	242.50	5	38,817	0.01%
2022/04/25	23.1	253.40	24	252.08	248.50	-0.9	39,070	0.00%
2022/04/22	24	265.13	22.2	265.94	267.50	1.8	39,245	0.00%
2022/04/21	12	275.17	25	276.26	275.00	-13	39,660	-0.03%
2022/04/20	41	270.99	32.1	273.02	276.50	8.9	39,824	0.02%
2022/04/19	9.1	274.21	4	275.61	268.50	5	39,943	0.01%
2022/04/18	24	265.80	25	268.18	272.50	-1	40,018	0.00%
2022/04/15	21.1	263.92	13.1	264.38	265.50	8.1	40,260	0.02%
2022/04/14	9.1	284.87	22	282.68	281.50	-12.9	40,341	-0.03%
2022/04/13	18	287.97	6	285.00	289.50	12	40,256	0.03%
2022/04/12	27	280.48	29	280.91	281.50	-2	40,177	0.00%
2022/04/11	41.5	290.04	48.7	293.56	281.00	-7.2	39,911	-0.02%
2022/04/08	40	300.51	35	299.89	301.50	5	39,727	0.01%
2022/04/07	30	306.12	35	307.89	296.00	-5	39,457	-0.01%
2022/04/06	44	314.80	29	313.45	317.00	15	39,182	0.04%
2022/04/01	16	304.84	16	302.69	312.00	0	39,128	0.00%
2022/03/31	14.1	308.79	16	309.44	305.50	-1.9	39,374	0.00%
2022/03/30	20.1	322.75	34	324.51	312.50	-14	39,541	-0.04%
2022/03/29	33	319.30	23	317.78	322.50	10	39,675	0.03%
2022/03/28	28	303.04	44	302.45	311.00	-16	40,065	-0.04%
2022/03/25	20	294.63	23	294.83	296.00	-3	40,418	-0.01%
2022/03/24	16	287.81	8.1	287.01	287.50	7.9	40,965	0.02%
2022/03/23	9	288.22	6	286.50	284.00	3	42,365	0.01%
2022/03/22	6.1	284.01	12	283.75	282.00	-5.9	42,972	-0.01%
2022/03/21	12	277.50	11	278.82	274.50	1	43,100	0.00%
2022/03/18	48	271.76	38	273.25	273.00	10	43,130	0.02%
2022/03/17	25	272.70	31	273.37	275.00	-6	42,942	-0.01%
2022/03/16	32.2	259.75	27	261.41	255.00	5.1	42,428	0.01%
2022/03/15	26.2	271.80	29	277.10	260.50	-2.8	42,269	-0.01%
2022/03/14	36	289.28	25	290.62	286.00	11	42,126	0.03%
2022/03/11	26	282.46	23	281.30	287.00	3	41,766	0.01%
2022/03/10	24	282.44	22.1	282.98	281.00	1.9	41,630	0.00%
2022/03/09	53.4	287.19	54.2	285.96	275.00	-0.8	41,146	0.00%
2022/03/08	42.2	286.97	54	287.49	273.50	-11.8	40,380	-0.03%
2022/03/07	37	285.39	17	285.68	287.50	20	39,594	0.05%
2022/03/04	22.3	299.22	32.1	296.55	288.00	-9.8	39,069	-0.03%
2022/03/03	70.1	317.52	78.1	316.32	312.00	-8	38,732	-0.02%
2022/03/02	26.1	302.35	23	302.59	307.00	3.1	37,914	0.01%
2022/03/01	47	286.49	74	287.05	299.50	-27	37,091	-0.07%
2022/02/25	45	270.48	55.5	269.72	272.50	-10.5	36,252	-0.03%
2022/02/24	51	248.50	55	248.95	248.00	-4	35,583	-0.01%
2022/02/23	34	247.00	57	243.33	245.00	-23	34,753	-0.07%
2022/02/22	28	237.96	30	238.03	233.50	-2	33,923	-0.01%
2022/02/21	6.1	233.92	5	235.70	239.00	1.1	33,503	0.00%
2022/02/18	13	235.12	16	236.56	238.50	-3	33,774	-0.01%
2022/02/17	27.4	237.80	19.1	237.88	233.00	8.3	33,898	0.02%
2022/02/16	54.1	246.11	51.3	244.30	243.00	2.8	33,682	0.01%
2022/02/15	22	238.18	35.3	239.09	232.00	-13.3	33,336	-0.04%
2022/02/14	22.3	233.25	39.1	235.48	231.00	-16.8	33,092	-0.05%
2022/02/11	76	244.52	53.5	243.35	244.00	22.5	33,159	0.07%
2022/02/10	27	238.49	30	238.47	234.00	-3	32,875	-0.01%
2022/02/09	73.2	234.17	82	230.09	236.50	-8.8	32,706	-0.03%
2022/02/08	76.1	224.57	71.3	223.00	224.00	4.8	32,424	0.01%
2022/02/07	9	200.06	9	203.22	209.50	0	32,386	0.00%
2022/01/26	15	204.17	14.1	201.78	199.50	1	32,810	0.00%
2022/01/25	17.1	209.50	21	210.00	205.50	-3.9	33,233	-0.01%
2022/01/24	27.1	213.47	22.1	209.63	213.50	5	33,695	0.01%
2022/01/21	8.2	215.00	12	215.54	216.00	-3.8	34,692	-0.01%
2022/01/20	26	216.83	37	217.34	219.00	-11	35,430	-0.03%
2022/01/19	28	213.00	19	212.63	215.00	9	36,018	0.02%
2022/01/18	10	216.00	5	213.00	209.00	5	36,701	0.01%
2022/01/17	18	211.56	15	211.80	214.50	3	37,392	0.01%
2022/01/14	11	200.45	18	207.25	213.00	-7	37,851	-0.02%
2022/01/13	6	199.17	5	194.50	200.50	1	38,128	0.00%
2022/01/12	3	199.00	4	201.88	200.50	-1	38,678	0.00%
2022/01/11	39	201.63	22	203.32	199.00	17	39,898	0.04%
2022/01/10	12.1	209.52	6	213.25	207.00	6.1	40,656	0.01%
2022/01/07	35	205.89	30	203.27	199.00	5	41,496	0.01%
2022/01/06	10	211.20	17	211.21	211.00	-7	41,693	-0.02%
2022/01/05	7	220.43	6.1	222.07	218.50	0.9	42,783	0.00%
2022/01/04	12	223.17	4	225.63	221.00	8	44,346	0.02%
2022/01/03	10	227.80	2.2	232.09	226.00	7.8	44,732	0.02%
2021/12/30	16	238.19	16	237.16	239.00	0	44,982	0.00%
2021/12/29	9.2	238.17	12	239.96	238.00	-2.8	44,942	-0.01%
2021/12/28	36.1	242.69	35	242.47	245.50	1.1	45,334	0.00%
2021/12/27	15.1	246.64	17.3	249.36	238.50	-2.3	45,452	0.00%
2021/12/24	14	247.64	9.1	248.33	249.00	4.9	45,182	0.01%
2021/12/23	11	244.41	12.1	245.71	243.00	-1.1	45,107	0.00%
2021/12/22	11.2	244.49	43.3	244.69	243.00	-32.1	44,945	-0.07%
2021/12/21	33	233.86	43	228.92	238.50	-10	44,416	-0.02%
2021/12/20	24.3	222.90	13	223.65	217.00	11.3	43,896	0.03%
2021/12/17	46.2	221.54	61.2	221.88	225.50	-15	43,928	-0.03%
2021/12/16	69.3	209.85	41.5	206.20	217.50	27.8	42,868	0.06%
2021/12/15	34	196.04	25	196.08	198.00	9	42,239	0.02%
2021/12/14	22	185.55	44	189.82	180.00	-22	42,330	-0.05%
2021/12/13	34	193.96	8	194.13	194.00	26	43,128	0.06%
2021/12/10	4	188.00	7	190.12	187.50	-3	43,465	-0.01%
2021/12/09	6	193.50	30	195.43	188.50	-24	44,281	-0.05%
2021/12/08	25	190.90	36.2	190.07	194.50	-11.2	44,790	-0.03%
2021/12/07	12	175.96	2	178.25	177.00	10	44,992	0.02%
2021/12/06	30.3	179.43	10	182.10	178.50	20.3	45,320	0.04%
2021/12/03	22	189.39	14	190.46	190.00	8	45,555	0.02%
2021/12/02	23	187.20	4	185.25	184.50	19	45,714	0.04%
2021/12/01	3	183.00	3	181.33	187.00	0	45,984	0.00%
2021/11/30	5	186.50	9.5	186.26	186.00	-4.5	46,512	-0.01%
2021/11/29	9	181.00	13	178.85	183.00	-4	47,677	-0.01%
2021/11/26	15	179.07	15	180.97	182.00	0	48,042	0.00%
2021/11/25	4.3	180.05	5	180.20	176.50	-0.7	47,917	0.00%
2021/11/24	5.8	180.22	2	182.50	179.00	3.8	47,883	0.01%
2021/11/23	8.1	182.63	6	185.33	184.50	2.1	48,613	0.00%
2021/11/22	7.5	188.93	3	189.33	190.00	4.5	48,686	0.01%
2021/11/19	7.2	191.87	15.1	194.79	190.50	-7.9	48,565	-0.02%
2021/11/18	11	198.50	23	198.70	196.00	-12	48,409	-0.02%
2021/11/17	40	203.19	25	203.34	206.00	15	48,307	0.03%
2021/11/16	58	198.16	46	201.75	193.50	12	47,897	0.03%
2021/11/15	27	196.76	51	196.69	198.50	-24	47,378	-0.05%
2021/11/12	48.1	195.31	34	198.04	189.00	14.1	47,110	0.03%
2021/11/11	45	189.98	35	190.50	191.00	10	46,520	0.02%
2021/11/10	36	190.43	67.1	186.65	194.00	-31.1	46,153	-0.07%
2021/11/09	46	186.33	23	186.57	181.00	23	45,662	0.05%
2021/11/08	20.7	184.58	33	189.35	181.00	-12.4	45,141	-0.03%
2021/11/05	74	190.66	61	190.34	197.00	13	44,724	0.03%
2021/11/04	34.5	193.67	33	195.14	190.50	1.5	44,059	0.00%
2021/11/03	28.1	194.87	18	197.47	193.50	10.1	43,471	0.02%
2021/11/02	14	209.96	25	209.96	205.50	-11	43,072	-0.03%
2021/11/01	41	213.00	32	211.74	210.00	9	42,405	0.02%
2021/10/29	88	202.99	83	211.58	201.00	5	41,622	0.01%
2021/10/28	40	193.00	81	189.20	196.50	-41	40,311	-0.10%
2021/10/27	48	174.36	32	171.76	179.00	16	39,421	0.04%
2021/10/26	20	170.45	30	171.52	163.00	-10	38,611	-0.03%
2021/10/25	83	171.10	74	170.32	176.00	9	37,727	0.02%
2021/10/22	103	162.81	123	157.25	166.50	-20	36,525	-0.05%	大買/大賣/
2021/10/21	10	155.50	6	154.17	151.50	4	35,522	0.01%
2021/10/20	10	150.35	19	150.21	153.50	-9	34,614	-0.03%
2021/10/19	74	149.75	67	150.41	147.50	7	33,683	0.02%
2021/10/18	6	141.00	10	142.25	141.00	-4	32,110	-0.01%
2021/10/15	63	135.37	73	137.03	143.00	-10	31,001	-0.03%
2021/10/14	38	131.07	37	131.03	130.00	1	29,551	0.00%
2021/10/13	49	134.05	36	133.42	131.50	13	28,779	0.05%
2021/10/12	101	130.00	106	129.08	133.00	-5	27,418	-0.02%	大買/大賣/
2021/10/08	20	122.98	24.5	126.31	130.00	-4.5	25,623	-0.02%
2021/10/07	23	116.46	47	115.24	118.50	-24	25,160	-0.10%
2021/10/06	14	110.21	17	109.88	108.00	-3	25,003	-0.01%
2021/10/05	10	105.50	16.2	108.35	112.00	-6.2	25,354	-0.02%
2021/10/04	11	110.05	13	111.88	109.00	-2	25,273	-0.01%
2021/10/01	32.3	110.50	8	109.38	107.50	24.3	25,585	0.09%
2021/09/30	13.3	115.09	6	115.00	115.00	7.3	25,583	0.03%
2021/09/29	30	114.90	15	113.50	115.00	15	25,693	0.06%
2021/09/28	8	118.06	24	118.94	120.50	-16	25,254	-0.06%
2021/09/27	17	117.03	7	116.86	114.50	10	24,602	0.04%
2021/09/24	10	117.80	23.1	119.02	118.00	-13.1	24,250	-0.05%
2021/09/23	10	114.15	73	112.60	115.50	-63	23,388	-0.27%
2021/09/22	46	108.93	8	107.75	106.00	38	23,034	0.16%
2021/09/17	33	112.35	40	112.64	114.00	-7	22,693	-0.03%
2021/09/16	44	114.10	59	115.16	112.50	-15	22,132	-0.07%
2021/09/15	13.1	110.88	12	112.04	111.50	1.1	21,085	0.01%
2021/09/14	41	111.82	46	112.28	115.00	-5	20,608	-0.02%
2021/09/13	88.1	112.81	33	111.15	109.00	55.1	19,661	0.28%
2021/09/10	33	104.80	51	105.27	110.50	-18	18,802	-0.10%
2021/09/09	33	100.85	43	100.38	100.50	-10	18,216	-0.05%
2021/09/08	26	96.13	19	96.72	93.40	7	17,894	0.04%
2021/09/07	28	100.90	30	106.78	98.30	-2	17,543	-0.01%
2021/09/06	59	111.92	55	112.15	109.00	4	17,535	0.02%
2021/09/03	34	110.25	19	111.45	110.00	15	17,809	0.08%
2021/09/02	44	110.68	55	111.25	109.00	-11	17,265	-0.06%
2021/09/01	69	104.14	66	107.83	109.00	3	15,914	0.02%
2021/08/31	27	100.30	13	99.77	99.20	14	15,298	0.09%
2021/08/30	5	104.00	20	104.50	103.00	-15	15,046	-0.10%
2021/08/27	57	105.23	110	107.39	103.50	-53	15,000	-0.35%	大賣/
2021/08/26	84	103.92	7	104.00	104.00	77	14,197	0.54%
2021/08/25	0	0.00	1	96.10	94.80	-1	14,015	-0.01%
2021/08/24	4	95.90	0	0.00	94.30	4	14,283	0.03%
2021/08/23	1	97.30	1	94.40	94.40	0	14,264	0.00%
2021/08/20	2	88.85	3	90.70	90.90	-1	14,185	-0.01%
2021/08/19	1	87.00	2	87.65	86.20	-1	14,118	-0.01%
2021/08/18	0	0.00	2	87.85	89.80	-2	14,353	-0.01%
2021/08/17	2	89.50	9	88.20	86.70	-7	14,560	-0.05%
2021/08/16	2	92.45	7	90.61	92.40	-5	14,540	-0.03%
2021/08/13	1	92.10	0	0.00	92.10	1	14,543	0.01%
2021/08/12	3	96.13	0	0.00	95.40	3	14,571	0.02%
2021/08/11	3	96.77	3	96.37	97.10	0	14,663	0.00%
2021/08/10	0	0.00	2	100.00	97.30	-2	14,664	-0.01%
2021/08/09	1	100.50	3	99.63	98.80	-2	14,657	-0.01%
2021/08/06	12	98.71	3	97.10	99.30	9	14,668	0.06%
2021/08/05	9	106.50	5	107.90	106.00	4	14,479	0.03%
2021/08/04	10	110.60	1	114.50	108.50	9	14,651	0.06%
2021/08/03	2	109.00	6.1	113.06	114.50	-4.1	14,710	-0.03%
2021/08/02	7	111.64	1.5	113.17	112.00	5.5	14,752	0.04%
2021/07/30	2	115.75	9	113.33	112.50	-7	14,891	-0.05%
2021/07/29	2.3	105.63	2	106.00	108.00	0.3	14,903	0.00%
2021/07/28	7.3	106.60	1	105.00	105.00	6.3	15,093	0.04%
2021/07/27	4	116.38	0.3	122.00	116.50	3.7	15,783	0.02%
2021/07/26	7	117.93	13	119.73	121.50	-6	16,255	-0.04%
2021/07/23	6	113.42	0	0.00	112.50	6	17,371	0.03%
2021/07/22	2	115.00	5	116.80	118.50	-3	18,178	-0.02%
2021/07/21	2	110.00	3	109.00	110.00	-1	18,336	-0.01%
2021/07/20	2	114.00	1	113.50	111.50	1	18,661	0.01%
2021/07/19	1	111.50	1	109.50	118.00	0	18,678	0.00%
2021/07/15	2.2	106.64	4	105.00	109.00	-1.8	18,898	-0.01%
2021/07/14	1	113.50	7	112.50	114.00	-6	18,999	-0.03%
2021/07/13	29	113.05	25	116.78	111.00	4	18,915	0.02%
2021/07/12	33	109.73	20	111.63	110.50	13	18,689	0.07%
2021/07/09	2	103.25	16	105.81	106.50	-14	18,206	-0.08%
2021/07/08	33	95.25	31	92.88	97.10	2	18,020	0.01%
2021/07/07	2	89.35	10	91.07	91.80	-8	17,495	-0.05%
2021/07/06	55	82.58	52	84.31	83.50	3	17,327	0.02%
2021/07/02	0	0.00	2	77.05	77.70	-2	16,992	-0.01%
2021/07/01	2	75.15	1	74.20	74.00	1	17,167	0.01%
2021/06/30	5	76.00	6	75.32	76.10	-1	17,153	-0.01%
2021/06/29	6	76.75	6	76.33	75.50	0	17,130	0.00%
2021/06/28	1	76.00	1.1	75.52	76.30	-0.1	16,934	0.00%
2021/06/25	1	77.40	2	76.20	75.60	-1	16,899	-0.01%
2021/06/24	0	0.00	2	77.20	76.70	-2	16,852	-0.01%
2021/06/23	1	76.30	4	76.88	76.70	-3	16,816	-0.02%
2021/06/22	0	0.00	6	75.37	74.80	-6	16,677	-0.04%
2021/06/21	3	76.13	18	75.22	75.20	-15	16,606	-0.09%
2021/06/18	14	77.61	19	78.48	76.30	-5	16,489	-0.03%
2021/06/17	0	0.00	8	77.16	77.60	-8	16,286	-0.05%
2021/06/16	12	76.11	4	75.93	75.10	8	16,105	0.05%
2021/06/15	37	77.21	15	78.80	78.10	22	15,932	0.14%
2021/06/11	15	77.82	17	77.55	78.10	-2	15,368	-0.01%
2021/06/10	2	71.30	1	71.20	71.00	1	14,589	0.01%
2021/06/09	12	71.02	3	69.97	69.80	9	14,417	0.06%
2021/06/08	2	70.85	1	71.30	71.40	1	14,302	0.01%
2021/06/07	0	0.00	2	70.15	71.10	-2	14,221	-0.01%
2021/06/04	9	70.31	11	70.01	69.10	-2	14,091	-0.01%
2021/06/03	3	70.67	4	70.40	70.80	-1	13,914	-0.01%
2021/06/02	1	68.90	0	0.00	69.00	1	13,719	0.01%
2021/06/01	15	70.71	12	71.08	69.40	3	13,598	0.02%
2021/05/31	3	68.67	4	68.03	68.40	-1	13,283	-0.01%
2021/05/28	1	67.90	2.1	67.89	67.50	-1.1	13,129	-0.01%
2021/05/27	1	66.30	1	65.80	65.60	0	13,009	0.00%
2021/05/26	3	66.87	20	67.98	66.30	-17	12,918	-0.13%
2021/05/25	25	66.88	16	64.74	67.50	9	12,631	0.07%
2021/05/24	5	60.00	7	61.34	61.40	-2	12,312	-0.02%
2021/05/21	3	60.20	4	60.75	59.80	-1	12,295	-0.01%
2021/05/20	3	59.97	3	60.23	58.80	0	12,298	0.00%
2021/05/19	2	59.95	2	59.00	58.20	0	12,244	0.00%
2021/05/18	2	58.40	2	56.85	58.50	0	12,109	0.00%
2021/05/17	2	53.65	2	54.65	53.20	0	12,039	0.00%
2021/05/14	17	60.42	1	57.40	57.60	16	11,963	0.13%
2021/05/13	1	60.80	1	60.40	59.50	0	11,838	0.00%
2021/05/12	5	61.84	3	61.00	59.40	2	11,728	0.02%
2021/05/11	6	63.08	6	63.62	63.30	0	11,444	0.00%
2021/05/10	23.8	66.43	23	67.10	66.90	0.8	11,262	0.01%
2021/05/07	11	68.10	26	68.07	68.00	-15	11,214	-0.13%
2021/05/06	31	67.41	18	65.87	67.00	13	11,047	0.12%
2021/05/05	27	67.79	26	68.62	66.50	1	10,896	0.01%
2021/05/04	10	70.73	9	68.23	73.80	1	10,606	0.01%
2021/05/03	54	72.65	51	73.68	69.80	3	10,416	0.03%
2021/04/29	42	72.18	106	71.86	74.50	-64	10,415	-0.61%	大賣/
2021/04/28	4	66.43	16	67.66	67.80	-12	9,319	-0.13%
2021/04/27	7	61.00	35	62.45	61.70	-28	8,510	-0.33%
2021/04/26	6	59.85	5	61.32	62.60	1	8,303	0.01%
2021/04/23	2	57.55	2	57.00	58.80	0	7,967	0.00%
2021/04/22	5	57.16	15	57.87	56.50	-10	8,021	-0.12%
2021/04/21	8	60.06	1	60.90	58.70	7	7,949	0.09%
2021/04/20	19	59.08	4	59.58	61.00	15	7,961	0.19%
2021/04/19	28	59.71	4	59.63	59.00	24	7,977	0.30%
2021/04/16	20	58.72	10	59.27	59.50	10	7,882	0.13%
2021/04/15	18	56.40	14	57.96	59.30	4	7,719	0.05%
2021/04/14	19	56.84	12	58.01	56.40	7	7,561	0.09%
2021/04/13	10	57.13	15	58.15	57.90	-5	7,244	-0.07%
2021/04/12	8	58.01	15	58.41	56.90	-7	6,962	-0.10%
2021/04/09	15	58.01	51.1	58.64	57.50	-36.1	6,837	-0.53%
2021/04/08	11	56.55	4.1	56.93	57.20	6.9	6,536	0.11%
2021/04/07	6	55.90	3.1	56.40	57.40	2.9	6,373	0.05%
2021/04/06	5	53.40	5	53.40	53.40	0	6,225	0.00%
2021/04/01	0	52.40	4	52.98	53.00	-4	6,271	-0.06%
2021/03/31	15	53.03	3	53.00	52.10	12	6,248	0.19%
2021/03/30	6	51.93	6	52.32	52.40	0	6,224	0.00%
2021/03/29	2	51.80	1.1	51.99	51.90	0.9	6,285	0.01%
2021/03/26	0	0.00	1.1	51.09	52.10	-1.1	6,383	-0.02%
2021/03/25	1	50.50	6	50.73	50.40	-5	6,379	-0.08%
2021/03/24	1	50.80	1	51.40	50.70	0	6,395	0.00%
2021/03/23	6	51.77	6	51.15	51.10	0	6,429	0.00%
2021/03/22	9	51.29	1	50.90	51.40	8	6,455	0.12%
2021/03/19	1	51.10	3	50.83	51.00	-2	6,639	-0.03%
2021/03/18	7	52.01	6	51.98	51.90	1	6,650	0.02%
2021/03/17	2	51.60	0.2	51.90	51.90	1.8	6,711	0.03%
2021/03/11	0	0.00	1	50.70	51.00	-1	7,576	-0.01%
2021/03/09	3	49.10	1	48.95	49.50	2	8,093	0.02%
2021/03/08	2	50.40	2	50.80	49.95	0	8,096	0.00%
2021/03/05	1	50.10	1	50.40	49.95	0	8,098	0.00%
2021/03/04	4	50.63	2	51.05	50.90	2	8,126	0.02%
2021/03/03	3	51.60	3	51.87	51.90	0	8,098	0.00%
2021/03/02	5	52.76	1	53.40	52.10	4	8,061	0.05%
2021/02/26	0	0.00	1	52.90	53.00	-1	8,057	-0.01%
2021/02/25	2	53.85	0	0.00	53.40	2	8,060	0.02%
2021/02/24	1	54.80	0	0.00	53.90	1	8,146	0.01%
2021/02/23	2.5	55.72	2	56.20	55.40	0.5	8,135	0.01%
2021/02/22	8	56.81	12	56.55	57.30	-4	8,151	-0.05%
2021/02/19	0	0.00	4	53.80	55.90	-4	8,006	-0.05%
2021/02/18	2	53.00	5	53.60	54.00	-3	7,934	-0.04%
2021/02/17	4	52.80	3	53.17	53.20	1	7,932	0.01%
2021/02/05	1	52.30	2	52.50	51.80	-1	7,883	-0.01%
2021/02/04	4	52.80	4	53.10	52.20	0	7,859	0.00%
2021/02/03	6	53.45	8.1	53.27	53.30	-2.1	7,823	-0.03%
2021/02/02	3	52.53	2	52.15	52.90	1	7,771	0.01%
2021/02/01	3	51.50	2	51.50	51.40	1	7,737	0.01%
2021/01/29	8	54.31	12	52.94	52.20	-4	7,685	-0.05%
2021/01/28	21	53.89	20	53.80	53.40	1	7,537	0.01%
2021/01/27	3	52.30	5	52.36	52.50	-2	7,391	-0.03%
2021/01/26	18.1	52.16	5	52.62	51.10	13.1	7,215	0.18%
2021/01/25	34	56.05	5	54.62	54.10	29	7,011	0.41%
2021/01/22	2	56.80	13	56.28	57.90	-11	6,417	-0.17%
2021/01/21	3	52.80	4	52.68	52.70	-1	5,889	-0.02%
2021/01/20	6	52.17	0	0.00	51.00	6	5,790	0.10%
2021/01/19	2	52.20	1	53.30	53.00	1	5,727	0.02%
2021/01/18	1	52.00	1	52.10	52.40	0	5,755	0.00%
2021/01/15	2	54.60	0	0.00	53.40	2	5,758	0.03%
2021/01/14	7	53.43	7	53.54	54.00	0	5,626	0.00%
2021/01/13	6	53.20	9	53.13	54.00	-3	5,539	-0.05%
2021/01/12	3	52.90	3	52.20	52.00	0	5,405	0.00%
2021/01/11	5	50.20	6	51.27	51.60	-1	5,245	-0.02%
2021/01/08	1	48.75	0	0.00	48.75	1	5,169	0.02%
2021/01/07	0	0.00	2	49.88	49.75	-2	5,113	-0.04%
2021/01/06	1	51.10	0	0.00	49.30	1	5,073	0.02%
2021/01/05	0	0.00	5	51.10	51.50	-5	4,950	-0.10%
2021/01/04	2	51.25	6	51.57	52.20	-4	4,891	-0.08%
2020/12/31	0	0.00	1	50.90	50.90	-1	4,803	-0.02%
2020/12/30	1	51.70	1	52.00	51.50	0	4,777	0.00%
2020/12/29	7	52.60	0	0.00	51.90	7	4,740	0.15%
2020/12/28	5	50.00	7	51.71	51.80	-2	4,581	-0.04%
2020/12/25	2	50.75	0	0.00	50.70	2	4,467	0.04%
2020/12/24	1.1	51.01	6	51.12	51.00	-5	4,432	-0.11%
2020/12/23	4	51.23	3	51.10	51.20	1	4,403	0.02%
2020/12/22	3.2	51.01	3	51.00	49.65	0.2	4,331	0.00%
2020/12/21	2	48.73	5	48.95	49.20	-3	4,222	-0.07%
2020/12/17	1	49.85	0	0.00	49.80	1	4,147	0.02%
2020/12/16	2	50.60	2	50.20	50.50	0	4,107	0.00%
2020/12/15	9	51.50	5	51.24	50.40	4	4,083	0.10%
2020/12/14	2	50.20	2	50.50	50.50	0	3,880	0.00%
2020/12/10	31	50.46	0	0.00	50.70	31	3,835	0.81%
2020/12/09	2	51.40	8	52.00	51.70	-6	3,743	-0.16%
2020/12/08	15	53.20	5	52.70	52.70	10	3,599	0.28%
2020/12/07	7	55.40	0	0.00	55.40	7	3,438	0.20%
2020/12/04	6	50.88	49	52.83	53.40	-43	2,870	-1.50%
2020/12/03	1	49.10	3	48.92	48.55	-2	2,374	-0.08%
2020/12/02	11	48.82	7	48.61	48.50	4	2,332	0.17%
2020/12/01	0	0.00	2	48.00	48.00	-2	2,300	-0.09%
2020/11/30	0	0.00	1	48.40	47.95	-1	2,292	-0.04%
2020/11/27	2	47.30	3	47.07	47.05	-1	2,241	-0.04%
2020/11/24	0	0.00	2	46.98	47.00	-2	2,210	-0.09%
2020/11/23	0	0.00	1	47.80	47.65	-1	2,171	-0.05%
2020/11/20	1	46.10	2	44.98	46.05	-1	2,028	-0.05%
2020/11/19	2	45.98	0	0.00	45.35	2	1,985	0.10%
2020/11/16	0	0.00	5	45.01	45.15	-5	1,890	-0.26%
2020/11/11	0	0.00	3	44.00	43.70	-3	1,877	-0.16%
2020/11/09	0	0.00	2	43.40	43.60	-2	1,877	-0.11%
2020/11/05	5	42.10	5	42.30	42.30	0	1,880	0.00%
2020/11/04	4	41.44	1	41.45	41.75	3	1,924	0.16%
2020/11/03	0	0.00	1	41.55	41.25	-1	1,959	-0.05%
2020/11/02	3	40.92	0	0.00	40.80	3	2,007	0.15%
2020/10/30	1	41.85	1	41.65	41.65	0	2,050	0.00%
2020/10/29	1	41.60	0	0.00	42.00	1	2,087	0.05%
2020/10/26	1	43.05	1	43.30	43.35	0	2,166	0.00%
2020/10/23	0	0.00	6	43.90	44.10	-6	2,143	-0.28%
2020/10/22	8	43.29	7	43.06	43.00	1	2,260	0.04%
2020/10/21	6	43.34	6	43.07	43.05	0	2,425	0.00%
2020/10/20	1	43.10	0	0.00	43.05	1	2,688	0.04%
2020/10/19	2	43.50	7	43.81	44.15	-5	2,701	-0.19%
2020/10/16	16	42.69	5	42.50	42.25	11	2,745	0.40%
2020/10/08	0	0.00	2	44.80	44.20	-2	3,078	-0.06%
2020/09/25	2	42.50	2	42.00	42.00	0	4,182	0.00%
2020/09/24	1	43.05	0	0.00	43.00	1	4,699	0.02%
2020/09/16	3	45.43	0	0.00	45.05	3	6,332	0.05%
2020/09/15	0	0.00	4	44.50	45.40	-4	6,368	-0.06%
2020/09/14	0	0.00	2	44.00	44.00	-2	6,492	-0.03%
2020/09/11	3	43.02	1	43.25	42.90	2	6,519	0.03%
2020/09/09	4	43.48	0	0.00	43.45	4	6,563	0.06%
2020/09/07	0	0.00	12	44.14	43.55	-12	6,638	-0.18%
2020/09/04	2	43.55	0	0.00	43.95	2	6,670	0.03%
2020/09/01	0	0.00	1	43.75	44.95	-1	6,706	-0.01%
2020/08/31	1	43.55	0	0.00	43.40	1	6,698	0.01%
2020/08/24	1	43.30	0	0.00	43.40	1	6,875	0.01%
2020/08/21	11	42.90	0	0.00	43.50	11	6,903	0.16%
2020/08/20	4	42.68	6	42.14	42.40	-2	6,915	-0.03%
2020/08/19	2	45.55	1	45.95	45.20	1	6,871	0.01%
2020/08/18	3	46.28	3	46.42	46.30	0	6,847	0.00%
2020/08/17	1	46.65	5	46.95	47.00	-4	6,914	-0.06%
2020/08/14	2	46.10	6	46.58	47.00	-4	6,979	-0.06%
2020/08/13	4	46.51	0	0.00	46.25	4	6,979	0.06%
2020/08/12	4	46.59	4	46.60	46.60	0	6,993	0.00%
2020/08/11	4	47.21	1	47.60	47.30	3	6,969	0.04%
2020/08/10	3	47.32	44.1	47.25	47.25	-41.1	6,966	-0.59%
2020/08/07	2	47.95	3	47.98	48.45	-1	6,937	-0.01%
2020/08/06	3	47.85	0	0.00	47.70	3	6,923	0.04%
2020/08/05	6	48.46	4	48.80	48.60	2	6,887	0.03%
2020/08/04	4	47.66	2	47.50	47.80	2	6,835	0.03%
2020/08/03	2	47.18	4	47.15	47.10	-2	6,806	-0.03%
2020/07/31	3	46.85	0	0.00	47.05	3	6,820	0.04%
2020/07/30	6	47.46	3	47.58	47.80	3	6,752	0.04%
2020/07/29	2	46.23	5	46.38	46.95	-3	6,725	-0.04%
2020/07/28	8	48.53	8	48.43	46.20	0	6,658	0.00%
2020/07/27	11	50.64	7	50.13	49.15	4	6,524	0.06%
2020/07/24	11	53.36	11	53.72	52.10	0	6,354	0.00%
2020/07/23	2	52.65	15	52.47	52.90	-13	6,085	-0.21%
2020/07/22	5	52.68	6	51.87	52.50	-1	6,034	-0.02%
2020/07/21	4	51.58	6	52.15	53.00	-2	6,100	-0.03%
2020/07/20	12	50.23	1	49.75	50.80	11	6,105	0.18%
2020/07/17	11	50.14	13	49.89	48.95	-2	6,066	-0.03%
2020/07/16	5	50.16	2	50.65	50.10	3	6,051	0.05%
2020/07/15	25	50.26	7	51.31	50.10	18	6,025	0.30%
2020/07/14	5	51.10	2	51.15	51.00	3	6,004	0.05%
2020/07/13	4	50.88	2	50.85	51.60	2	5,971	0.03%
2020/07/10	6	50.73	7	50.97	50.80	-1	5,933	-0.02%
2020/07/09	6	52.65	3	52.80	52.60	3	5,837	0.05%
2020/07/08	3	53.10	59	54.12	54.00	-56	5,663	-0.99%
2020/07/07	26	53.26	5	52.72	51.50	21	5,429	0.39%
2020/07/06	36	53.89	7	54.29	54.00	29	5,261	0.55%
2020/07/03	15	53.79	15	53.89	52.80	0	5,033	0.00%
2020/07/02	1	49.05	32	48.36	51.30	-31	4,544	-0.68%
2020/07/01	1	47.00	50	47.64	47.75	-49	4,233	-1.16%
2020/06/30	37	47.27	3	47.52	46.40	34	4,065	0.84%
2020/06/29	9	46.44	16	46.09	46.50	-7	3,795	-0.18%
2020/06/24	37	44.66	40	45.05	44.80	-3	3,484	-0.09%
2020/06/23	5	42.53	3	42.77	43.35	2	3,083	0.06%
2020/06/22	1	42.50	1	41.95	42.70	0	2,987	0.00%
2020/06/19	4	42.39	3	42.57	41.00	1	2,984	0.03%
2020/06/18	2	41.70	0	0.00	41.80	2	2,809	0.07%
2020/06/17	1	41.95	0	0.00	41.70	1	2,797	0.04%
2020/06/16	1	41.55	1	41.90	41.90	0	2,819	0.00%
2020/06/15	10	41.63	0	0.00	41.45	10	2,862	0.35%
2020/06/12	1	41.05	5	41.07	41.65	-4	2,889	-0.14%
2020/06/11	2	43.60	0	0.00	42.80	2	2,908	0.07%
2020/06/10	1	44.05	1	44.30	44.20	0	2,951	0.00%
2020/06/09	1	44.05	1	44.30	44.35	0	2,993	0.00%
2020/06/08	0	0.00	6	45.23	44.90	-6	3,017	-0.20%
2020/06/05	5	44.88	5	44.90	44.90	0	2,992	0.00%
2020/06/03	2	44.35	3	44.73	45.05	-1	3,010	-0.03%
2020/06/02	1	44.55	0	0.00	44.40	1	2,974	0.03%
2020/06/01	0	0.00	12	45.11	45.10	-12	2,948	-0.41%
2020/05/29	2	43.98	1	44.25	43.60	1	2,905	0.03%
2020/05/28	0	0.00	1	44.50	43.35	-1	2,887	-0.03%
2020/05/27	2	44.00	6	43.92	43.85	-4	2,902	-0.14%
2020/05/26	4	43.50	0	0.00	43.20	4	2,910	0.14%
2020/05/25	0	0.00	6	43.85	43.70	-6	2,915	-0.21%
2020/05/22	6	44.90	3	44.78	43.60	3	2,934	0.10%
2020/05/21	5	43.53	3	43.90	43.95	2	2,875	0.07%
2020/05/20	5	42.10	17	42.21	42.30	-12	2,828	-0.42%
2020/05/19	1	42.40	2	41.55	41.95	-1	2,832	-0.04%
2020/05/18	1	41.05	4	41.06	40.50	-3	2,819	-0.11%
2020/05/15	1	41.55	3	41.83	41.35	-2	2,838	-0.07%
2020/05/14	16	42.45	5	42.60	42.10	11	2,851	0.39%
2020/05/13	0	0.00	4	43.24	43.70	-4	2,869	-0.14%
2020/05/12	1	43.05	0	0.00	42.40	1	2,915	0.03%
2020/05/11	6	43.29	8	43.43	43.35	-2	2,927	-0.07%
2020/05/08	2	43.25	0	0.00	43.05	2	2,945	0.07%
2020/05/07	10	43.27	19	43.49	43.55	-9	2,940	-0.31%
2020/05/05	2	42.75	0	0.00	42.80	2	2,964	0.07%
2020/04/30	2	43.48	0	0.00	43.35	2	3,014	0.07%
2020/04/29	7	43.13	6	42.97	43.20	1	3,039	0.03%
2020/04/28	4	42.83	4	42.86	42.95	0	3,127	0.00%
2020/04/27	7	42.99	8	42.82	42.80	-1	3,171	-0.03%
2020/04/24	18	42.64	6	42.58	42.55	12	3,160	0.38%
2020/04/23	6	43.78	27	44.77	45.30	-21	3,036	-0.69%
2020/04/22	9	41.84	11	42.02	42.65	-2	2,927	-0.07%
2020/04/21	13	42.49	6	43.45	41.80	7	2,950	0.24%
2020/04/20	4	42.05	4	42.79	43.00	0	3,053	0.00%
2020/04/17	8	42.39	6	42.88	42.05	2	3,103	0.06%
2020/04/16	5	41.54	5	41.72	41.60	0	3,147	0.00%
2020/04/15	7	41.26	2	41.25	41.80	5	3,291	0.15%
2020/04/14	2	40.23	4	40.80	41.00	-2	3,368	-0.06%
2020/04/13	2	39.83	1	40.60	39.80	1	3,432	0.03%
2020/04/10	3	39.97	1	40.20	40.05	2	3,518	0.06%
2020/04/09	4	40.85	1	41.70	40.35	3	3,753	0.08%
2020/04/08	4	40.63	6	40.07	41.20	-2	3,905	-0.05%
2020/04/07	6	38.53	12	38.73	38.80	-6	3,875	-0.15%
2020/04/06	2	37.00	0	0.00	37.45	2	3,842	0.05%
2020/04/01	2	36.50	8	36.63	36.65	-6	3,824	-0.16%
2020/03/30	5	35.52	3	35.87	36.70	2	3,875	0.05%
2020/03/27	12	36.84	7	36.45	36.20	5	3,858	0.13%
2020/03/26	3	36.42	6	36.38	36.50	-3	3,829	-0.08%
2020/03/25	4	35.93	13	36.64	36.40	-9	3,837	-0.23%
2020/03/24	7	34.04	2	34.25	34.10	5	3,804	0.13%
2020/03/23	1	31.70	1	30.70	32.15	0	3,791	0.00%
2020/03/20	1	31.55	4	31.33	32.05	-3	3,796	-0.08%
2020/03/19	12	29.58	43	29.30	29.15	-31	3,801	-0.82%
2020/03/18	7	33.61	0	0.00	32.35	7	3,768	0.19%
2020/03/17	6	31.85	12	31.48	32.95	-6	3,806	-0.16%
2020/03/16	8	34.34	4	35.01	32.70	4	3,763	0.11%
2020/03/13	5	34.55	0.1	35.00	34.55	4.9	3,676	0.13%
2020/03/12	8	39.73	7	38.99	38.35	1	3,623	0.03%
2020/03/11	6	44.22	1	43.65	42.35	5	3,576	0.14%
2020/03/10	13	43.32	17	41.89	43.80	-4	3,586	-0.11%
2020/03/09	5	43.29	4	44.44	42.80	1	3,570	0.03%
2020/03/06	1	45.05	0	0.00	45.05	1	3,566	0.03%
2020/03/05	3	45.80	1	45.75	45.90	2	3,598	0.06%
2020/03/04	2	45.05	6	45.13	45.05	-4	3,633	-0.11%
2020/03/03	3	46.50	1	46.50	45.55	2	3,623	0.06%
2020/03/02	1	42.50	3	43.97	45.00	-2	3,613	-0.06%
2020/02/27	5	45.19	3	45.62	44.05	2	3,588	0.06%
2020/02/26	26	45.95	6	45.65	45.60	20	3,576	0.56%
2020/02/25	6	45.98	4	46.01	46.10	2	3,569	0.06%
2020/02/24	6	47.03	2	47.35	46.80	4	3,538	0.11%
2020/02/21	1	48.05	7	47.84	47.65	-6	3,525	-0.17%
2020/02/20	7	48.10	0	0.00	48.15	7	3,499	0.20%
2020/02/19	4	48.80	0	0.00	48.60	4	3,494	0.11%
2020/02/18	6	48.71	6	48.04	48.90	0	3,514	0.00%
2020/02/17	1	48.95	2	48.88	48.45	-1	3,503	-0.03%
2020/02/14	1	49.20	6	49.57	49.50	-5	3,488	-0.14%
2020/02/13	3	49.70	2	50.30	50.00	1	3,453	0.03%
2020/02/12	2	48.55	0	0.00	49.25	2	3,412	0.06%
2020/02/11	1	48.05	0	0.00	48.05	1	3,445	0.03%
2020/02/10	1	45.90	1	46.65	46.65	0	3,439	0.00%
2020/02/07	2	47.58	1	47.15	47.15	1	3,447	0.03%
2020/02/06	1	47.70	2	47.85	48.30	-1	3,450	-0.03%
2020/02/05	2	48.05	8	47.33	47.00	-6	3,439	-0.17%
2020/02/04	4	47.78	0	0.00	48.00	4	3,428	0.12%
2020/02/03	1	45.05	5	46.27	46.60	-4	3,452	-0.12%
2020/01/31	5	50.47	5	49.55	49.45	0	3,488	0.00%
2020/01/30	7	53.76	1	52.10	52.10	6	3,523	0.17%
2020/01/20	8	58.24	1	59.00	57.80	7	3,613	0.19%
2020/01/17	7	58.77	2	59.10	58.80	5	3,640	0.14%
2020/01/16	2	59.40	12	59.48	59.10	-10	3,717	-0.27%
2020/01/15	6	59.60	6	58.85	58.90	0	3,685	0.00%
2020/01/14	13	59.41	4	60.45	59.40	9	3,670	0.25%
2020/01/13	4	58.88	3	59.10	59.50	1	3,550	0.03%
2020/01/10	8	58.58	3	58.70	58.60	5	3,536	0.14%
2020/01/09	5	57.42	15	57.81	58.30	-10	3,463	-0.29%
2020/01/08	10	56.18	11	56.64	55.70	-1	3,326	-0.03%
2020/01/07	6	56.00	2	57.20	56.10	4	3,239	0.12%
2020/01/06	20	57.34	7	56.89	56.60	13	3,189	0.41%
2020/01/03	19	60.00	22	60.48	59.00	-3	3,236	-0.09%
2020/01/02	16	57.28	80	58.93	59.20	-64	3,036	-2.11%
2019/12/31	7	56.33	3	56.63	56.30	4	2,891	0.14%
2019/12/30	8	56.71	6	56.67	56.60	2	3,005	0.07%
2019/12/27	10	56.66	1	56.90	56.50	9	3,048	0.30%
2019/12/26	2	57.10	3	57.33	56.70	-1	3,070	-0.03%
2019/12/25	0	0.00	5	56.10	56.50	-5	3,056	-0.16%
2019/12/24	1	55.10	3	55.80	55.20	-2	3,088	-0.06%
2019/12/23	6	56.12	1	56.80	55.40	5	3,116	0.16%
2019/12/20	7	56.84	3	57.00	56.50	4	3,169	0.13%
2019/12/19	6	56.30	18	56.73	56.70	-12	3,245	-0.37%
2019/12/18	1	57.00	0	0.00	56.20	1	3,316	0.03%
2019/12/17	2	56.15	3	56.77	56.70	-1	3,756	-0.03%
2019/12/16	1	56.30	9	56.22	56.20	-8	4,080	-0.20%
2019/12/13	7	55.56	2	55.35	55.10	5	4,112	0.12%
2019/12/12	2	56.50	8	56.39	55.80	-6	4,110	-0.15%
2019/12/11	14	55.03	2	55.05	55.00	12	4,047	0.30%
2019/12/10	2	54.30	0	0.00	54.40	2	4,054	0.05%
2019/12/09	0	0.00	2	54.70	54.30	-2	4,101	-0.05%
2019/12/06	2	53.70	0	0.00	53.90	2	4,137	0.05%
2019/12/05	3	54.13	4	53.95	54.20	-1	4,223	-0.02%
2019/12/04	6	52.78	3	52.97	52.70	3	4,295	0.07%
2019/12/03	3	53.20	5	53.52	53.20	-2	4,334	-0.05%
2019/12/02	6	53.72	3	53.97	53.60	3	4,322	0.07%
2019/11/29	9	56.27	11	56.09	55.50	-2	4,310	-0.05%
2019/11/28	5	56.10	6	56.12	56.00	-1	4,278	-0.02%
2019/11/27	1	56.10	0	0.00	56.10	1	4,348	0.02%
2019/11/25	2	55.85	0	0.00	55.70	2	4,482	0.04%
2019/11/22	1	54.90	3	55.30	55.00	-2	4,476	-0.04%
2019/11/21	2	54.80	0	0.00	55.10	2	4,518	0.04%
2019/11/20	0	0.00	6	54.85	55.50	-6	4,564	-0.13%
2019/11/19	11	55.26	5	55.42	55.10	6	4,634	0.13%
2019/11/18	9	55.26	0	0.00	55.20	9	4,737	0.19%
2019/11/15	2	54.60	2	55.00	55.10	0	4,998	0.00%
2019/11/14	5	54.96	1	54.50	54.20	4	5,063	0.08%
2019/11/13	5	55.26	14	55.18	55.40	-9	5,266	-0.17%
2019/11/12	13	54.68	2	54.70	54.90	11	5,298	0.21%
2019/11/11	9	55.19	10	54.12	54.10	-1	5,362	-0.02%
2019/11/08	36	56.06	5	55.78	55.90	31	5,378	0.58%
2019/11/07	10	57.30	3	57.80	57.40	7	5,381	0.13%
2019/11/06	1	58.70	7	58.56	58.20	-6	5,429	-0.11%
2019/11/05	10	58.68	0	0.00	58.70	10	5,471	0.18%
2019/11/04	3	57.70	4	58.08	58.00	-1	5,545	-0.02%
2019/11/01	21	57.46	2	57.65	57.40	19	5,587	0.34%
2019/10/31	10	58.69	19	58.67	58.00	-9	5,631	-0.16%
2019/10/30	7	60.01	6	60.98	59.50	1	5,631	0.02%
2019/10/29	9	60.27	34	59.74	60.00	-25	5,586	-0.45%
2019/10/28	9	60.57	18	60.11	60.60	-9	5,596	-0.16%
2019/10/25	5	58.48	2	59.25	58.50	3	5,523	0.05%
2019/10/24	7	57.99	4	58.18	59.00	3	5,619	0.05%
2019/10/23	17	57.04	7	56.84	56.80	10	5,903	0.17%
2019/10/22	9	56.94	1	56.90	56.70	8	6,112	0.13%
2019/10/21	1	56.10	7	56.44	56.70	-6	6,112	-0.10%
2019/10/18	7	56.27	1	56.90	55.60	6	6,120	0.10%
2019/10/17	6	55.93	8	55.76	56.20	-2	6,114	-0.03%
2019/10/16	7	55.43	7	55.89	55.20	0	6,171	0.00%
2019/10/15	22	55.92	7	55.70	55.70	15	6,166	0.24%
2019/10/14	5	56.06	4	56.18	55.80	1	6,180	0.02%
2019/10/09	28	55.15	12	55.67	55.20	16	6,182	0.26%
2019/10/08	9	58.82	2	58.70	58.10	7	6,080	0.12%
2019/10/07	6	58.63	2	59.10	58.70	4	6,174	0.06%
2019/10/04	11	58.62	9	58.43	58.20	2	6,210	0.03%
2019/10/03	8	57.50	5	57.56	57.50	3	6,118	0.05%
2019/10/02	1	58.50	2	58.00	58.50	-1	6,113	-0.02%
2019/10/01	19	58.46	11	57.97	58.30	8	6,158	0.13%
2019/09/27	8	58.08	6	57.98	57.80	2	6,240	0.03%
2019/09/26	9	59.54	7	59.21	59.40	2	6,322	0.03%
2019/09/25	10	59.62	15	59.23	59.60	-5	6,379	-0.08%
2019/09/24	11	60.25	4	60.20	59.20	7	6,395	0.11%
2019/09/23	9	61.21	11	61.35	61.30	-2	6,301	-0.03%
2019/09/20	15	62.35	16	63.21	60.80	-1	6,224	-0.02%
2019/09/19	31	61.13	54	60.89	61.60	-23	5,795	-0.40%
2019/09/18	5	57.72	3	58.17	57.50	2	5,619	0.04%
2019/09/17	0	0.00	2	57.85	58.20	-2	5,619	-0.04%
2019/09/16	6	57.40	6	57.53	57.60	0	5,640	0.00%
2019/09/12	8	58.46	6	58.68	58.20	2	5,644	0.04%
2019/09/11	7	58.74	10	58.47	58.70	-3	5,630	-0.05%
2019/09/10	3	58.07	46	58.11	58.00	-43	5,584	-0.77%
2019/09/09	19	58.84	5	59.64	58.00	14	5,544	0.25%
2019/09/06	13	58.54	8	58.53	59.00	5	5,454	0.09%
2019/09/05	6	57.83	6	57.92	58.00	0	5,382	0.00%
2019/09/04	1	57.00	9	56.96	57.10	-8	5,354	-0.15%
2019/09/03	6	57.33	2	57.78	56.50	4	5,439	0.07%
2019/09/02	3	57.20	4	57.30	57.40	-1	5,441	-0.02%
2019/08/30	16	57.92	17	57.58	56.80	-1	5,419	-0.02%
2019/08/29	27	56.30	16	56.94	57.00	11	5,340	0.21%
2019/08/28	36	55.63	33	55.63	55.50	3	5,235	0.06%
2019/08/27	4	54.80	7	54.84	54.30	-3	5,189	-0.06%
2019/08/26	14	54.75	12	54.67	53.90	2	5,174	0.04%
2019/08/23	6	56.43	11	57.01	56.90	-5	5,128	-0.10%
2019/08/22	8	56.96	7	57.29	56.40	1	5,109	0.02%
2019/08/21	9	57.29	11	57.75	57.20	-2	5,041	-0.04%
2019/08/20	52	59.31	16.6	58.37	58.10	35.4	4,947	0.72%
2019/08/19	14	55.74	9	55.43	56.10	5	4,697	0.11%
2019/08/16	12	54.92	13	55.18	54.10	-1	4,616	-0.02%
2019/08/15	6	52.13	10	52.67	52.80	-4	4,413	-0.09%
2019/08/14	20	53.23	17	53.24	52.40	3	4,405	0.07%
2019/08/13	11	54.25	13	53.67	53.50	-2	4,355	-0.05%
2019/08/12	28	55.93	25	55.52	55.30	3	4,337	0.07%
2019/08/08	27	55.04	27	55.35	55.70	0	4,286	0.00%
2019/08/07	15	54.77	16	54.99	54.00	-1	4,232	-0.02%
2019/08/06	23	55.10	9	55.02	55.00	14	4,193	0.33%
2019/08/05	5	57.16	15	56.85	56.60	-10	4,101	-0.24%
2019/08/02	6	59.45	7	59.07	59.00	-1	4,055	-0.02%
2019/08/01	5	61.94	1	61.80	61.30	4	4,025	0.10%
2019/07/31	2	62.90	4	61.88	62.90	-2	3,997	-0.05%
2019/07/30	9	61.93	5	63.94	60.40	4	3,974	0.10%
2019/07/29	6	62.50	1	62.50	63.40	5	3,861	0.13%
2019/07/26	8	62.65	7	63.09	63.50	1	3,813	0.03%
2019/07/25	9	62.63	6	62.27	61.50	3	3,734	0.08%
2019/07/24	3	59.80	17	59.06	60.70	-14	3,387	-0.41%
2019/07/23	4	55.53	1	55.40	55.20	3	3,258	0.09%
2019/07/22	2	55.30	2	55.60	56.10	0	3,287	0.00%
2019/07/19	7	54.27	18	54.14	54.00	-11	3,404	-0.32%
2019/07/18	18	54.67	4	53.65	53.20	14	3,432	0.41%
2019/07/17	2	55.20	5	55.62	56.00	-3	3,407	-0.09%
2019/07/16	5	55.50	5	55.38	55.40	0	3,466	0.00%
2019/07/15	6	56.43	6	56.95	55.90	0	3,586	0.00%
2019/07/12	2	56.60	3	56.40	56.40	-1	3,660	-0.03%
2019/07/11	14	56.77	9	56.85	56.80	5	3,642	0.14%
2019/07/10	4	54.30	10	54.93	55.30	-6	3,519	-0.17%
2019/07/09	3	53.97	5	53.26	54.00	-2	3,451	-0.06%
2019/07/08	3	52.83	1	52.50	52.20	2	3,411	0.06%
2019/07/05	4	53.75	5	54.64	54.50	-1	3,418	-0.03%
2019/07/04	4	53.63	16	53.33	53.70	-12	3,400	-0.35%
2019/07/03	14	52.42	2	53.80	51.10	12	3,368	0.36%
2019/07/02	0	0.00	7	51.39	52.00	-7	3,268	-0.21%
2019/07/01	3	50.10	9	49.92	50.70	-6	3,203	-0.19%
2019/06/28	4	48.24	3	48.60	48.30	1	3,202	0.03%
2019/06/27	5	48.62	2	48.50	48.60	3	3,217	0.09%
2019/06/26	6	48.18	2	48.40	48.45	4	3,205	0.12%
2019/06/25	7	50.01	8	50.74	48.35	-1	3,182	-0.03%
2019/06/24	4	49.90	32	49.59	49.75	-28	3,017	-0.93%
2019/06/21	3	48.68	26	49.11	47.35	-23	2,962	-0.78%
2019/06/20	2	48.30	4	48.34	48.40	-2	2,927	-0.07%
2019/06/19	3	47.48	3	47.35	47.75	0	2,928	0.00%
2019/06/18	1	46.85	2	47.00	46.50	-1	2,944	-0.03%
2019/06/17	1	46.55	2	47.20	46.80	-1	2,986	-0.03%
2019/06/14	4	47.29	2	47.53	46.85	2	3,038	0.07%
2019/06/13	6	47.30	2	46.93	47.05	4	3,039	0.13%
2019/06/12	5	47.85	2	48.13	48.00	3	3,022	0.10%
2019/06/11	9	47.43	11	47.28	48.55	-2	3,006	-0.07%
2019/06/10	1	44.85	9	45.16	44.70	-8	2,927	-0.27%
2019/06/06	0	0.00	3	44.27	43.90	-3	2,902	-0.10%
2019/06/05	2	44.33	3	44.37	44.00	-1	2,917	-0.03%
2019/06/04	7	44.12	5	44.35	43.70	2	2,933	0.07%
2019/06/03	1	43.35	4	44.16	44.45	-3	2,948	-0.10%
2019/05/31	5	44.28	3	44.38	43.90	2	2,969	0.07%
2019/05/30	4	43.71	3	44.17	44.20	1	2,979	0.03%
2019/05/29	10	43.16	2	43.48	43.50	8	3,005	0.27%
2019/05/28	0	0.00	3	41.88	42.80	-3	3,041	-0.10%
2019/05/27	18	41.04	31	41.08	41.25	-13	3,089	-0.42%
2019/05/24	14	42.50	9	41.96	41.75	5	3,106	0.16%
2019/05/23	16	43.00	1	42.35	42.35	15	3,106	0.48%
2019/05/22	1	43.90	1	43.90	44.15	0	3,132	0.00%
2019/05/21	1	42.50	2	43.35	43.15	-1	3,483	-0.03%
2019/05/20	5	44.21	4	44.69	43.90	1	3,605	0.03%
2019/05/17	5	44.98	8	44.89	44.35	-3	3,633	-0.08%
2019/05/16	7	46.62	0	0.00	45.45	7	3,627	0.19%
2019/05/15	11	46.65	1	47.00	46.65	10	3,650	0.27%
2019/05/14	2	44.50	1	45.45	45.50	1	3,673	0.03%
2019/05/13	2	46.78	7	46.09	45.85	-5	3,687	-0.14%
2019/05/10	6	46.69	5	47.54	46.90	1	3,692	0.03%
2019/05/09	7	47.36	2	47.85	46.65	5	3,687	0.14%
2019/05/08	3	48.77	2	49.13	48.60	1	3,657	0.03%
2019/05/07	3	50.23	2	50.55	49.60	1	3,653	0.03%
2019/05/06	3	49.80	1	50.00	49.95	2	3,669	0.05%
2019/05/03	2	50.50	3	50.77	51.40	-1	3,649	-0.03%
2019/05/02	9	51.32	8	51.48	50.70	1	3,654	0.03%
2019/04/30	1	49.20	11	50.07	50.90	-10	3,629	-0.28%
2019/04/29	8	50.36	4	50.48	49.55	4	3,696	0.11%
2019/04/26	14	50.00	4	50.30	50.50	10	3,621	0.28%
2019/04/25	13	49.83	27	50.32	50.60	-14	3,583	-0.39%
2019/04/24	7	48.99	3	49.10	48.60	4	3,463	0.12%
2019/04/23	1	48.00	2	48.18	47.85	-1	3,476	-0.03%
2019/04/22	4	50.35	2	49.80	49.05	2	3,485	0.06%
2019/04/19	8	49.58	9	49.29	49.80	-1	3,458	-0.03%
2019/04/18	22	48.04	4	48.15	47.75	18	3,312	0.54%
2019/04/17	1	47.10	2	47.48	47.15	-1	3,229	-0.03%
2019/04/16	3	47.08	3	47.03	47.05	0	3,235	0.00%
2019/04/15	5	46.95	4	46.73	47.15	1	3,240	0.03%
2019/04/12	2	46.18	2	46.18	45.80	0	3,260	0.00%
2019/04/11	11	47.66	5	47.65	46.65	6	3,285	0.18%
2019/04/10	3	47.55	0	0.00	47.40	3	3,284	0.09%
2019/04/09	1	46.95	15	46.92	46.70	-14	3,271	-0.43%
2019/04/08	1	46.20	1	46.50	45.85	0	3,231	0.00%
2019/04/03	11	45.99	10	45.60	45.60	1	3,397	0.03%
2019/04/02	14	45.40	24	45.89	45.80	-10	3,448	-0.29%
2019/04/01	1	44.85	1	44.70	44.45	0	3,397	0.00%
2019/03/29	1	44.05	1	44.25	44.55	0	3,373	0.00%
2019/03/28	1	44.65	1	44.25	44.20	0	3,423	0.00%
2019/03/27	1	43.90	0	0.00	44.00	1	3,437	0.03%
2019/03/25	13	44.51	7	44.39	44.10	6	3,434	0.17%
2019/03/22	3	45.95	21	45.96	45.80	-18	3,436	-0.52%
2019/03/21	9	45.75	2	46.05	45.80	7	3,419	0.20%
2019/03/20	3	46.60	3	47.08	46.25	0	3,405	0.00%
2019/03/19	5	46.45	21	46.37	46.40	-16	3,401	-0.47%
2019/03/18	7	45.10	6	45.07	44.85	1	3,357	0.03%
2019/03/15	1	44.00	6	44.49	44.85	-5	3,355	-0.15%
2019/03/14	15	44.12	1	44.95	44.00	14	3,365	0.42%
2019/03/13	1	44.75	2	44.48	44.65	-1	3,399	-0.03%
2019/03/12	1	44.10	0	0.00	43.80	1	3,412	0.03%
2019/03/11	6	44.25	5	43.75	43.75	1	3,458	0.03%
2019/03/08	1	43.65	1	43.60	43.80	0	3,525	0.00%
2019/03/07	9	44.00	10	44.35	43.90	-1	3,573	-0.03%
2019/03/06	5	44.62	2	44.80	44.20	3	3,639	0.08%
2019/03/05	7	45.34	6	44.95	44.85	1	3,708	0.03%
2019/03/04	2	45.23	0	0.00	44.90	2	3,854	0.05%
2019/02/27	6	46.47	6	46.13	45.95	0	3,874	0.00%
2019/02/26	15	49.14	9	48.30	48.00	6	3,834	0.16%
2019/02/22	6	48.98	6	48.16	48.00	0	3,955	0.00%
2019/02/21	1	48.35	2	48.45	48.65	-1	4,044	-0.02%
2019/02/20	11	50.42	4	50.43	48.30	7	4,041	0.17%
2019/02/19	4	46.78	9	47.72	48.85	-5	3,713	-0.13%
2019/02/18	8	43.82	18	44.09	44.45	-10	3,564	-0.28%
2019/02/15	8	43.99	5	43.49	43.30	3	3,522	0.09%
2019/02/14	6	44.00	8	43.74	43.70	-2	3,512	-0.06%
2019/02/13	2	43.15	2	43.35	43.00	0	3,482	0.00%
2019/02/12	1	43.20	1	44.05	43.35	0	3,456	0.00%
2019/01/30	1	43.05	0	0.00	43.00	1	3,451	0.03%
2019/01/29	8	43.53	4	43.81	43.35	4	3,481	0.11%
2019/01/28	3	44.43	7	44.69	44.40	-4	3,505	-0.11%
2019/01/25	3	44.18	4	44.30	44.10	-1	3,574	-0.03%
2019/01/24	10	43.58	14	43.70	43.65	-4	3,590	-0.11%
2019/01/23	3	43.32	4	43.71	43.15	-1	3,634	-0.03%
2019/01/22	4	43.60	0	0.00	43.35	4	3,669	0.11%
2019/01/21	14	43.94	20	43.26	44.50	-6	3,757	-0.16%
2019/01/18	3	42.37	3	42.80	42.20	0	3,761	0.00%
2019/01/17	8	42.92	6	43.38	42.25	2	3,816	0.05%
2019/01/16	5	43.00	3	43.32	43.00	2	3,925	0.05%
2019/01/15	5	43.15	6	43.08	43.20	-1	3,927	-0.03%
2019/01/14	4	42.36	8	42.85	43.30	-4	3,847	-0.10%
2019/01/11	4	42.51	6.2	42.60	41.75	-2.2	3,839	-0.06%
2019/01/10	4	41.79	2	42.33	41.60	2	3,810	0.05%
2019/01/09	12	41.81	16	41.82	42.00	-4	3,830	-0.10%
2019/01/08	10	40.98	19	41.31	41.10	-9	3,839	-0.23%
2019/01/07	3	40.25	2	40.65	40.10	1	3,844	0.03%
2019/01/04	12	39.16	2	39.65	39.10	10	3,894	0.26%
2019/01/03	12	41.34	4	40.75	40.65	8	3,914	0.20%
2019/01/02	5	42.70	3	43.68	42.60	2	3,940	0.05%
2018/12/28	2	42.40	3	42.57	42.30	-1	3,955	-0.03%
2018/12/27	2	41.90	6	41.41	41.40	-4	4,015	-0.10%
2018/12/26	12	43.57	5	43.56	41.00	7	4,045	0.17%
2018/12/25	6	41.27	18	42.16	42.25	-12	3,913	-0.31%
2018/12/24	11	40.63	16	40.32	41.20	-5	3,875	-0.13%
2018/12/22	6	38.82	8	38.93	38.80	-2	3,862	-0.05%
2018/12/21	6	39.65	9	39.34	39.10	-3	3,897	-0.08%
2018/12/20	4	39.65	5	39.67	40.30	-1	3,893	-0.03%
2018/12/19	4	40.40	3	40.15	40.15	1	3,897	0.03%
2018/12/18	10	40.61	6	40.67	40.30	4	3,914	0.10%
2018/12/17	5	41.00	8	41.39	41.45	-3	4,058	-0.07%
2018/12/13	6	41.24	2	41.25	40.60	4	4,160	0.10%
2018/12/12	9	41.36	10	41.45	41.50	-1	4,166	-0.02%
2018/12/11	6	40.22	8	40.31	40.65	-2	4,169	-0.05%
2018/12/10	2	39.15	1	39.30	38.75	1	4,183	0.02%
2018/12/07	6	40.06	8	40.34	39.90	-2	4,211	-0.05%
2018/12/06	4	40.29	4	39.59	39.50	0	4,326	0.00%
2018/12/05	4	40.55	6	40.93	40.85	-2	4,361	-0.05%
2018/12/04	10	42.00	6	42.37	41.80	4	4,542	0.09%
2018/12/03	4	42.00	4	42.36	42.00	0	4,711	0.00%
2018/11/30	3	41.00	3	41.50	40.90	0	4,696	0.00%
2018/11/29	21	41.12	15	41.55	41.00	6	4,804	0.12%
2018/11/28	9	39.62	14	39.80	40.15	-5	5,009	-0.10%
2018/11/27	9	38.19	12	38.11	39.10	-3	5,358	-0.06%
2018/11/26	11	36.95	18	37.11	37.00	-7	5,392	-0.13%
2018/11/23	4.2	36.05	4	35.60	36.00	0.2	5,385	0.00%
2018/11/22	18	37.08	16	37.02	36.10	2	5,414	0.04%
2018/11/21	15	36.38	16	36.45	36.95	-1	5,308	-0.02%
2018/11/20	21	36.41	6	36.25	36.25	15	5,245	0.29%
2018/11/19	0	0.00	18	36.79	37.25	-18	5,169	-0.35%
2018/11/16	6	33.75	11	33.92	33.90	-5	5,164	-0.10%
2018/11/15	4	32.80	5	31.96	33.25	-1	5,152	-0.02%
2018/11/14	5	32.87	4	32.35	32.35	1	5,172	0.02%
2018/11/13	9	32.47	10	31.93	32.90	-1	5,203	-0.02%
2018/11/12	1	33.05	1	33.80	32.60	0	5,232	0.00%
2018/11/09	1	32.75	1	32.95	33.40	0	5,285	0.00%
2018/11/08	11	33.76	6	34.34	33.20	5	5,324	0.09%
2018/11/07	2	32.40	5	33.13	33.40	-3	5,364	-0.06%
2018/11/06	12	32.94	12	32.92	32.00	0	5,405	0.00%
2018/11/05	4	33.30	2	33.50	33.70	2	5,394	0.04%
2018/11/02	11	33.94	7	34.07	33.75	4	5,406	0.07%
2018/11/01	6	32.57	3	32.93	32.80	3	5,375	0.06%
2018/10/31	6	31.76	11	31.51	32.00	-5	5,331	-0.09%
2018/10/30	19	29.11	14	29.34	30.40	5	5,274	0.09%
2018/10/29	16	29.77	15	30.07	29.60	1	5,226	0.02%
2018/10/26	14	31.37	15	30.29	29.80	-1	5,098	-0.02%
2018/10/25	7	32.76	14	33.13	32.40	-7	5,023	-0.14%
2018/10/24	16	36.95	9	38.86	36.00	7	5,014	0.14%
2018/10/23	11	40.13	5	39.00	39.00	6	4,968	0.12%
2018/10/22	4	41.05	4	41.05	41.10	0	4,950	0.00%
2018/10/19	18	40.47	18	40.46	40.80	0	4,962	0.00%
2018/10/18	7	41.69	7	41.99	42.30	0	4,942	0.00%
2018/10/17	7	41.79	4	42.18	41.65	3	4,936	0.06%
2018/10/16	2	41.00	2	41.60	41.40	0	4,941	0.00%
2018/10/15	9	40.19	13	40.67	40.65	-4	5,011	-0.08%
2018/10/12	13	39.63	24	39.21	39.60	-11	5,006	-0.22%
2018/10/11	11	38.71	1	39.25	38.70	10	4,972	0.20%
2018/10/09	13	44.13	5	45.07	43.00	8	4,970	0.16%
2018/10/08	12	45.53	40	45.84	45.70	-28	4,961	-0.56%
2018/10/05	9	45.44	8	47.65	45.00	1	5,005	0.02%
2018/10/04	16	49.92	14	49.88	48.65	2	4,925	0.04%
2018/10/03	11	52.44	12	50.79	50.50	-1	4,879	-0.02%
2018/10/02	8	54.05	6	54.48	53.20	2	4,850	0.04%
2018/10/01	3	54.87	1	55.10	55.00	2	4,825	0.04%
2018/09/28	16	55.44	12	54.92	54.50	4	4,841	0.08%
2018/09/27	8	55.70	12	55.59	55.20	-4	4,844	-0.08%
2018/09/26	8	57.78	0	0.00	56.90	8	4,878	0.16%
2018/09/25	4	57.35	5	57.74	57.90	-1	4,866	-0.02%
2018/09/21	18	58.22	5	58.12	58.50	13	4,855	0.27%
2018/09/20	18	61.38	3	60.50	60.20	15	4,731	0.32%
2018/09/19	0	0.00	5	67.60	66.80	-5	4,615	-0.11%
2018/09/18	9	67.03	2	67.65	67.50	7	4,608	0.15%
2018/09/17	1	64.70	4	66.53	67.90	-3	4,587	-0.07%
2018/09/14	4	65.63	8	65.76	65.60	-4	4,546	-0.09%
2018/09/13	1	64.70	1	64.80	64.30	0	4,525	0.00%
2018/09/12	5.1	66.32	2	67.25	64.70	3.1	4,494	0.07%
2018/09/11	15	67.99	2	67.85	68.40	13	4,384	0.30%
2018/09/10	16	67.47	13	69.45	70.50	3	4,312	0.07%
2018/09/07	4	68.28	5	69.04	69.90	-1	4,199	-0.02%
2018/09/06	4	67.83	4	68.05	67.80	0	3,989	0.00%
2018/09/05	9	69.01	7	69.10	68.50	2	3,943	0.05%
2018/09/04	7	68.73	3	70.20	67.50	4	3,797	0.11%
2018/09/03	23	72.40	14	73.54	69.50	9	3,528	0.26%
2018/08/31	3	70.10	12	68.89	71.60	-9	3,104	-0.29%
2018/08/30	6	63.90	7	64.51	65.10	-1	2,952	-0.03%
2018/08/29	3	63.30	11	63.75	64.40	-8	2,955	-0.27%
2018/08/28	6	62.68	2	63.60	62.00	4	2,993	0.13%
2018/08/27	3	63.70	3	64.30	63.80	0	2,992	0.00%
2018/08/24	3	63.97	15	64.55	64.00	-12	3,033	-0.40%
2018/08/23	3	63.63	4	64.05	64.20	-1	3,006	-0.03%
2018/08/22	1	63.50	2.9	63.29	63.00	-1.9	2,979	-0.06%
2018/08/21	4	62.23	4	62.70	63.00	0	2,969	0.00%
2018/08/20	2	61.30	4	61.65	63.00	-2	2,982	-0.07%
2018/08/17	6	61.87	6	61.70	62.00	0	3,034	0.00%
2018/08/16	3	61.17	10	61.89	62.50	-7	3,013	-0.23%
2018/08/15	6	59.45	6	59.92	61.00	0	2,975	0.00%
2018/08/14	8	58.81	5	59.64	61.00	3	2,934	0.10%
2018/08/13	7	58.53	10	58.70	60.10	-3	2,889	-0.10%
2018/08/10	5	59.14	4	59.68	60.10	1	2,842	0.04%
2018/08/09	0	0.00	1	59.90	59.10	-1	2,820	-0.04%
2018/08/08	6	60.37	12	60.20	61.50	-6	2,780	-0.22%
2018/08/07	6	59.30	3	59.93	58.90	3	2,726	0.11%
2018/08/06	1	59.50	3	59.83	59.50	-2	2,733	-0.07%
2018/08/03	6	59.43	5	59.44	58.90	1	2,777	0.04%
2018/08/02	3	60.17	5	60.18	59.90	-2	2,774	-0.07%
2018/08/01	5	60.50	6	60.85	60.70	-1	2,802	-0.04%
2018/07/31	3	60.27	2	60.30	60.00	1	2,849	0.04%
2018/07/30	13	62.45	7	63.04	61.80	6	2,872	0.21%
2018/07/27	3	65.13	6	65.20	65.00	-3	2,852	-0.11%
2018/07/26	2	64.70	3	64.77	64.20	-1	2,901	-0.03%
2018/07/25	10	66.01	4	66.85	65.00	6	3,045	0.20%
2018/07/24	8	66.28	25	66.54	66.10	-17	3,197	-0.53%
2018/07/23	7	66.13	5	66.88	66.70	2	3,327	0.06%
2018/07/20	14	66.79	18	67.09	67.30	-4	3,361	-0.12%
2018/07/19	3	65.20	4	65.33	65.00	-1	3,421	-0.03%
2018/07/18	8	66.25	9	66.57	66.40	-1	3,464	-0.03%
2018/07/17	18	67.01	8	67.36	66.50	10	3,454	0.29%
2018/07/16	4	66.98	6	67.30	66.90	-2	3,442	-0.06%
2018/07/13	10	66.19	16	66.33	67.10	-6	3,460	-0.17%
2018/07/12	3	63.30	11	63.77	64.10	-8	3,410	-0.23%
2018/07/11	9	63.17	4	63.80	63.40	5	3,414	0.15%
2018/07/10	3	62.10	13	62.32	63.40	-10	3,429	-0.29%
2018/07/09	4	60.70	4	61.68	61.00	0	3,434	0.00%
2018/07/06	8	62.79	6	63.95	61.60	2	3,455	0.06%
2018/07/05	9	63.07	6	62.97	62.70	3	3,588	0.08%
2018/07/04	3	62.37	11	61.87	62.90	-8	3,656	-0.22%
2018/07/03	11	60.56	7	60.96	60.10	4	3,597	0.11%
2018/07/02	0	0.00	10	60.76	61.10	-10	3,618	-0.28%
2018/06/29	7	60.60	0	0.00	59.80	7	3,624	0.19%
2018/06/28	0	0.00	4	61.33	61.30	-4	3,597	-0.11%
2018/06/27	9	61.47	2	61.35	61.00	7	3,620	0.19%
2018/06/26	4	60.98	7	61.24	62.20	-3	3,638	-0.08%
2018/06/25	1	61.10	3	60.90	60.70	-2	3,676	-0.05%
2018/06/22	8	61.25	4	61.53	61.10	4	3,733	0.11%
2018/06/21	4	61.80	11	61.68	62.40	-7	3,779	-0.19%
2018/06/20	5	60.38	6	60.72	60.40	-1	3,866	-0.03%
2018/06/19	16	61.56	0	0.00	61.10	16	3,938	0.41%
2018/06/15	4	62.05	7	62.60	62.70	-3	4,054	-0.07%
2018/06/14	1	62.10	1	62.60	61.80	0	4,076	0.00%
2018/06/13	5	62.24	7	62.57	62.00	-2	4,232	-0.05%
2018/06/12	7	61.90	1	62.80	61.60	6	4,273	0.14%
2018/06/11	4	62.60	3	62.80	62.50	1	4,307	0.02%
2018/06/08	5	64.52	5	64.72	63.50	0	4,410	0.00%
2018/06/07	6	64.45	5	65.00	64.20	1	4,605	0.02%
2018/06/06	7	64.34	4	65.13	64.00	3	4,744	0.06%
2018/06/05	5	65.20	8	65.00	64.60	-3	4,821	-0.06%
2018/06/04	6	64.10	0	0.00	63.30	6	4,947	0.12%
2018/06/01	12	63.15	14	64.55	64.30	-2	5,148	-0.04%
2018/05/31	9	62.66	9	63.32	63.40	0	5,726	0.00%
2018/05/30	3	62.33	0	0.00	62.30	3	6,196	0.05%
2018/05/29	8	64.09	7	64.63	63.80	1	6,348	0.02%
2018/05/28	8	64.33	0	0.00	64.00	8	6,402	0.12%
2018/05/25	19	63.79	11	63.87	66.10	8	6,506	0.12%
2018/05/24	24	61.61	22	62.15	63.00	2	6,547	0.03%
2018/05/23	3	61.70	0	0.00	61.20	3	6,644	0.05%
2018/05/22	3	62.67	3	63.17	62.80	0	6,739	0.00%
2018/05/21	9	63.24	10	63.66	63.00	-1	6,948	-0.01%
2018/05/18	4	63.88	0	0.00	62.50	4	7,111	0.06%
2018/05/17	2	65.15	0	0.00	64.50	2	7,297	0.03%
2018/05/16	7	65.77	10	66.12	66.00	-3	7,551	-0.04%
2018/05/15	6	66.17	3	66.67	65.90	3	7,680	0.04%
2018/05/14	6	65.93	12	66.33	66.50	-6	7,920	-0.08%
2018/05/11	5	66.76	2	68.90	65.50	3	8,085	0.04%
2018/05/10	2	66.40	1	67.00	67.50	1	8,198	0.01%
2018/05/09	7	66.09	5	66.46	66.30	2	8,402	0.02%
2018/05/08	5	66.74	8	66.90	67.40	-3	8,699	-0.03%
2018/05/07	5	68.26	7	68.34	68.10	-2	8,877	-0.02%
2018/05/04	5	67.32	2	67.85	66.50	3	9,589	0.03%
2018/05/03	3	67.50	7	66.74	68.40	-4	10,151	-0.04%
2018/05/02	7	68.29	4	68.13	66.60	3	10,875	0.03%
2018/04/30	57	66.96	15	65.97	67.00	42	11,082	0.38%
2018/04/27	23	60.15	22	58.55	62.00	1	10,952	0.01%
2018/04/26	20	60.32	11	60.07	59.70	9	10,891	0.08%
2018/04/25	15	60.92	6	61.65	60.00	9	10,922	0.08%
2018/04/24	9	65.80	6	66.07	65.10	3	10,906	0.03%
2018/04/23	3	66.30	3	66.90	67.00	0	10,954	0.00%
2018/04/20	10	67.22	3	67.90	67.10	7	11,109	0.06%
2018/04/19	0	0.00	9	67.86	68.80	-9	11,216	-0.08%
2018/04/18	13	65.36	13	65.95	65.20	0	11,206	0.00%
2018/04/16	2	66.00	6	66.18	66.80	-4	11,251	-0.04%
2018/04/13	2	65.60	1	65.70	65.00	1	11,315	0.01%
2018/04/12	11	66.15	8	66.19	66.00	3	11,398	0.03%
2018/04/11	12	66.91	4	66.28	65.70	8	11,398	0.07%
2018/04/10	7	70.80	1	71.90	70.00	6	11,276	0.05%
2018/04/03	0	0.00	1	69.50	70.10	-1	11,266	-0.01%
2018/04/02	1	69.60	2	70.00	70.00	-1	11,248	-0.01%
2018/03/31	2	69.90	4	70.43	69.40	-2	11,250	-0.02%
2018/03/30	2	70.25	2	70.15	69.70	0	11,285	0.00%
2018/03/29	1	69.10	4	69.70	69.40	-3	11,386	-0.03%
2018/03/28	3	69.63	1	69.30	69.30	2	11,411	0.02%
2018/03/27	3	71.27	9	71.18	70.90	-6	11,389	-0.05%
2018/03/26	6	70.20	2	70.40	69.50	4	11,401	0.04%
2018/03/23	8	69.58	6	70.38	71.00	2	11,432	0.02%
2018/03/22	3	73.57	3	73.33	72.00	0	11,569	0.00%
2018/03/21	16	74.76	6	75.87	73.50	10	11,517	0.09%
2018/03/20	29	74.11	3	74.77	74.00	26	11,444	0.23%
2018/03/19	7	73.40	19	73.76	73.80	-12	11,444	-0.10%
2018/03/16	4	72.45	2	72.95	71.70	2	11,405	0.02%
2018/03/15	11	72.50	19	72.64	73.00	-8	11,464	-0.07%
2018/03/14	6	72.10	5	72.40	72.60	1	11,486	0.01%
2018/03/13	8	71.53	13	71.70	73.20	-5	11,526	-0.04%
2018/03/12	14	70.29	9	70.80	69.10	5	11,502	0.04%
2018/03/09	8	71.84	3	73.30	71.00	5	11,640	0.04%
2018/03/08	27	75.61	43	75.49	74.60	-16	11,780	-0.14%
2018/03/07	25	76.02	24	77.15	73.80	1	11,676	0.01%
2018/03/06	44	78.10	54	78.46	77.50	-10	11,716	-0.09%
2018/03/05	26	73.44	29	74.23	75.40	-3	11,460	-0.03%
2018/03/02	8	68.09	10	68.49	68.60	-2	11,349	-0.02%
2018/03/01	2.2	66.35	2	67.10	66.70	0.2	11,392	0.00%
2018/02/27	4	67.50	2	68.20	67.90	2	11,572	0.02%
2018/02/26	5	66.54	1	66.40	66.20	4	11,445	0.03%
2018/02/23	12	69.51	7	70.30	68.60	5	11,346	0.04%
2018/02/22	3	68.87	14	69.66	68.80	-11	11,322	-0.10%
2018/02/21	23	70.51	18	70.69	71.10	5	11,333	0.04%
2018/02/12	8	68.63	7	68.89	66.20	1	11,211	0.01%
2018/02/09	47	67.45	48	67.50	68.20	-1	11,239	-0.01%
2018/02/08	14	69.89	16	70.31	69.10	-2	11,150	-0.02%
2018/02/07	2	71.95	14	72.29	74.90	-12	10,986	-0.11%
2018/02/06	25	69.61	6	68.15	68.10	19	10,953	0.17%
2018/02/05	19	73.70	11	74.26	74.00	8	10,852	0.07%
2018/02/02	33	78.89	17	78.84	78.10	16	10,763	0.15%
2018/02/01	18	79.54	9	81.32	77.90	9	10,709	0.08%
2018/01/31	33	79.87	43	80.22	81.80	-10	10,660	-0.09%
2018/01/30	15	80.71	44	81.15	79.80	-29	10,623	-0.27%
2018/01/29	46	81.71	121	80.24	82.80	-75	10,536	-0.71%	大賣/
2018/01/26	138	72.54	22.3	74.50	75.90	115.7	9,824	1.18%	大買/鉅額交易
2018/01/25	20	70.83	19	70.91	69.00	1	9,269	0.01%
2018/01/24	6	65.82	23	64.89	68.30	-17	8,504	-0.20%
2018/01/23	10	62.60	4	62.78	62.10	6	8,168	0.07%
2018/01/22	10	62.32	16	62.51	63.50	-6	8,143	-0.07%
2018/01/19	13	62.48	32	63.34	61.70	-19	8,102	-0.23%
2018/01/18	42	63.90	26	63.48	63.50	16	8,028	0.20%
2018/01/17	13	62.87	12	63.35	62.70	1	7,988	0.01%
2018/01/16	5	62.10	17	62.66	63.50	-12	7,915	-0.15%
2018/01/15	16	59.54	28	59.57	60.80	-12	7,863	-0.15%
2018/01/12	14	56.32	17	56.48	57.20	-3	7,865	-0.04%
2018/01/11	4	55.13	6	55.33	54.70	-2	7,853	-0.03%
2018/01/10	10	56.66	58	56.31	56.00	-48	7,798	-0.62%
2018/01/09	15	59.59	3	59.93	58.30	12	7,737	0.16%
2018/01/08	20	59.58	33	59.45	60.00	-13	7,653	-0.17%
2018/01/05	4	58.85	9	59.19	58.50	-5	7,547	-0.07%
2018/01/04	6	59.33	6	59.97	59.70	0	7,531	0.00%
2018/01/03	9	58.94	14	59.29	60.30	-5	7,503	-0.07%
2018/01/02	1	56.40	3	56.80	57.30	-2	7,443	-0.03%