智原 (3035)-元大-太平券商分點個股進出

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
220.5
漲跌
--
漲幅
0.00%
成交量
2,251張
產業
上市半導體類股
1489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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/11/29	0.1	217.69	0.4	219.29	222.00	-0.3	4,220	-0.01%
2024/11/28	0	0.00	1	214.00	217.50	-1	4,225	-0.02%
2024/11/27	0.2	221.83	0	0.00	217.00	0.2	4,324	0.00%
2024/11/26	1.2	228.50	1	230.00	227.00	0.2	4,360	0.00%
2024/11/25	1.4	228.14	0	0.00	229.50	1.4	4,383	0.03%
2024/11/20	3	225.00	0.1	225.00	226.00	2.9	4,452	0.07%
2024/11/19	6.1	220.67	5	225.50	223.50	1.1	4,462	0.02%
2024/11/18	6.1	221.43	3.1	219.58	219.50	3	4,449	0.07%
2024/11/15	0	0.00	1.2	223.50	226.00	-1.2	4,458	-0.03%
2024/11/14	3.5	222.89	0	225.00	220.00	3.4	4,481	0.08%
2024/11/13	3	224.50	1.1	223.53	222.00	2	4,483	0.04%
2024/11/12	0.1	228.50	0.4	226.50	225.00	-0.4	4,604	-0.01%
2024/11/11	1.5	230.49	0	0.00	234.00	1.5	4,637	0.03%
2024/11/08	2.5	237.60	1	232.50	232.50	1.5	4,712	0.03%
2024/11/07	5	239.80	0	0.00	238.50	5	4,781	0.11%
2024/11/06	2.1	237.33	3	239.00	240.00	-0.9	4,915	-0.02%
2024/11/05	4	231.75	2.1	231.53	231.00	1.9	4,971	0.04%
2024/11/04	0.1	232.00	1	231.00	230.00	-0.9	5,196	-0.02%
2024/11/01	10.3	225.13	0	0.00	229.50	10.3	5,181	0.20%
2024/10/30	8.1	234.86	8.3	237.22	234.50	-0.2	5,127	0.00%
2024/10/29	41.7	235.72	3	237.67	242.00	38.7	4,972	0.78%
2024/10/28	30	253.00	1	257.50	253.50	29	4,992	0.58%
2024/10/25	6	255.58	1	254.50	254.50	5	5,161	0.10%
2024/10/24	2.4	260.15	1	263.00	258.00	1.4	5,375	0.03%
2024/10/23	1.1	267.60	3	270.17	268.00	-1.9	5,428	-0.03%
2024/10/22	1.1	270.36	0.6	272.97	270.50	0.5	5,590	0.01%
2024/10/21	3	271.50	2.1	269.89	271.50	0.9	5,732	0.02%
2024/10/18	2.2	266.57	0	0.00	260.00	2.2	5,841	0.04%
2024/10/17	0	0.00	1	268.50	267.50	-1	6,022	-0.02%
2024/10/16	0.1	269.50	0	0.00	268.50	0.1	6,168	0.00%
2024/10/15	1.1	275.14	3.1	277.16	274.50	-2	6,520	-0.03%
2024/10/14	1.2	269.58	0	0.00	274.00	1.2	6,527	0.02%
2024/10/11	3.1	266.78	4	266.88	267.50	-1	6,553	-0.01%
2024/10/09	4	262.88	3	263.17	259.00	1	6,577	0.02%
2024/10/08	1	259.50	2.2	256.59	261.00	-1.2	6,681	-0.02%
2024/10/07	1	263.50	2.2	262.36	264.00	-1.2	6,849	-0.02%
2024/10/04	1	262.00	0	261.00	260.00	1	6,975	0.01%
2024/10/01	9	265.77	8	261.50	262.00	1	7,153	0.01%
2024/09/30	4	269.25	5	266.60	266.00	-1	7,206	-0.01%
2024/09/27	4	271.88	28.4	269.17	268.00	-24.4	7,371	-0.33%
2024/09/26	26.2	264.64	1	267.00	264.50	25.2	7,551	0.33%
2024/09/25	1	267.50	8.6	267.25	266.00	-7.6	7,646	-0.10%
2024/09/24	2.4	256.93	0	0.00	258.00	2.4	7,794	0.03%
2024/09/23	0	0.00	3	263.67	262.50	-3	7,969	-0.04%
2024/09/20	3	264.50	1	269.00	261.00	2	8,208	0.02%
2024/09/19	2	266.00	0	0.00	264.50	2	8,278	0.02%
2024/09/18	5	258.09	3	255.33	252.50	2	8,383	0.02%
2024/09/16	1	263.50	4	263.75	262.00	-3	8,443	-0.04%
2024/09/13	5.1	264.01	1	264.50	265.50	4.1	8,730	0.05%
2024/09/12	5.6	264.70	3	265.50	265.50	2.6	8,906	0.03%
2024/09/11	0	0.00	0.1	253.00	253.50	-0.1	9,184	0.00%
2024/09/10	1	266.35	1	254.00	254.50	0	9,423	0.00%
2024/09/09	0	0.00	0.1	261.48	264.00	-0.1	9,559	0.00%
2024/09/06	1	258.00	1	262.50	264.50	0	9,658	0.00%
2024/09/05	1.1	261.97	0	0.00	258.00	1.1	9,681	0.01%
2024/09/04	7.4	267.38	4	267.00	265.00	3.4	9,674	0.04%
2024/09/03	2.2	296.86	1	298.00	292.50	1.2	9,611	0.01%
2024/09/02	0.1	301.00	1	304.50	298.50	-0.9	9,640	-0.01%
2024/08/30	2	301.75	2	301.25	304.00	0	9,714	0.00%
2024/08/29	9	301.11	11.3	300.19	302.50	-2.3	9,892	-0.02%
2024/08/28	3	294.99	2	295.00	291.50	1	9,812	0.01%
2024/08/27	2	292.75	1	298.50	297.50	1	9,873	0.01%
2024/08/26	3.2	293.97	2.3	294.65	291.50	0.9	10,115	0.01%
2024/08/22	1	299.50	1.1	299.00	299.00	-0.1	10,759	0.00%
2024/08/21	1.4	294.38	0.1	296.00	292.50	1.3	10,777	0.01%
2024/08/20	2	298.00	4.2	300.53	301.50	-2.2	10,799	-0.02%
2024/08/19	0.5	296.90	0	0.00	294.50	0.5	10,769	0.00%
2024/08/16	2	295.47	3	297.17	297.00	-1	10,749	-0.01%
2024/08/15	1.3	293.51	0	0.00	292.00	1.3	10,713	0.01%
2024/08/14	3	294.17	3	295.40	293.50	0	10,707	0.00%
2024/08/13	1	285.50	0	0.00	285.00	1	10,571	0.01%
2024/08/12	1	279.50	1	271.00	281.00	0	10,553	0.00%
2024/08/09	3.2	272.25	1.1	274.40	265.00	2.2	10,579	0.02%
2024/08/08	3	265.00	2.1	265.93	262.50	0.9	10,522	0.01%
2024/08/07	0.1	250.00	1	243.50	261.00	-1	10,371	-0.01%
2024/08/06	10.2	241.21	8	239.81	237.50	2.2	10,326	0.02%
2024/08/05	0	259.24	5.1	259.38	258.50	-5.1	10,134	-0.05%
2024/08/02	7.1	288.61	3	287.17	287.00	4.1	10,115	0.04%
2024/08/01	1.1	303.12	0	0.00	303.50	1.1	10,108	0.01%
2024/07/31	1.3	298.87	2.1	304.90	296.50	-0.8	10,061	-0.01%
2024/07/30	13.2	291.23	10.2	287.25	308.00	3	9,928	0.03%
2024/07/29	5.2	303.68	22	299.23	290.00	-16.8	9,782	-0.17%
2024/07/26	2	316.27	0.1	319.50	318.50	2	9,569	0.02%
2024/07/23	8	332.37	8	332.13	327.50	0	9,602	0.00%
2024/07/22	13.1	326.96	3	319.17	318.50	10.1	9,751	0.10%
2024/07/19	10.1	339.49	9.3	341.14	337.50	0.8	9,783	0.01%
2024/07/18	2.3	331.31	19.3	330.07	332.00	-17	9,801	-0.17%
2024/07/17	5	354.70	1	353.50	353.00	4	9,703	0.04%
2024/07/16	26.3	360.51	10.2	359.56	358.50	16.2	9,690	0.17%
2024/07/15	2	343.75	2	342.50	339.00	0	9,465	0.00%
2024/07/12	3	339.00	3	345.17	343.00	0	9,472	0.00%
2024/07/11	2.1	347.15	3	344.83	342.50	-1	9,454	-0.01%
2024/07/10	5.5	348.43	4.1	350.80	346.50	1.4	9,538	0.01%
2024/07/09	5.4	341.60	12	349.00	352.50	-6.6	9,454	-0.07%
2024/07/08	5.5	341.54	2.1	346.27	343.50	3.4	9,353	0.04%
2024/07/05	4.1	348.97	11.5	349.94	351.00	-7.5	9,314	-0.08%
2024/07/04	3	342.30	3.1	342.61	341.00	-0.1	9,178	0.00%
2024/07/03	9	347.50	9	344.66	342.00	0	9,189	0.00%
2024/07/02	12	343.79	14.1	342.91	343.00	-2.1	9,053	-0.02%
2024/07/01	4.2	334.89	3.2	337.50	334.50	1.1	8,854	0.01%
2024/06/28	13.1	338.79	11.7	338.92	336.00	1.4	8,773	0.02%
2024/06/27	8.4	332.58	12.4	333.85	329.00	-4.1	8,601	-0.05%
2024/06/26	13.3	325.27	36	325.07	328.50	-22.8	8,461	-0.27%
2024/06/25	17.4	312.04	14	309.50	314.00	3.4	8,250	0.04%
2024/06/24	2.5	320.58	5.1	316.14	310.50	-2.6	8,166	-0.03%
2024/06/21	7.4	331.42	5.1	330.82	330.50	2.3	8,084	0.03%
2024/06/20	6.1	336.90	6.3	335.55	335.00	-0.2	8,080	0.00%
2024/06/19	5.2	330.26	2.3	328.17	326.00	2.9	7,855	0.04%
2024/06/18	9.1	331.51	6.5	329.87	326.00	2.6	7,723	0.03%
2024/06/17	6.4	328.87	11.1	328.47	326.00	-4.7	7,477	-0.06%
2024/06/14	7.7	314.38	8.8	316.11	316.50	-1.1	7,285	-0.02%
2024/06/13	7.2	305.67	5	303.61	307.50	2.2	7,149	0.03%
2024/06/12	15	299.57	3	301.33	298.00	12	7,137	0.17%
2024/06/11	1.1	295.02	0	0.00	296.50	1.1	7,256	0.02%
2024/06/07	4	303.37	3	301.35	301.00	1	7,269	0.01%
2024/06/06	7.1	299.37	2	299.75	299.50	5.1	7,227	0.07%
2024/06/05	1	302.35	0.4	299.50	298.00	0.6	7,250	0.01%
2024/06/04	9.5	303.07	12.3	304.77	302.00	-2.8	7,270	-0.04%
2024/06/03	3	297.17	3.6	297.08	296.50	-0.6	7,214	-0.01%
2024/05/31	10	301.49	3	298.67	297.50	7	7,363	0.10%
2024/05/30	16.1	302.75	19.2	304.21	302.00	-3.2	7,407	-0.04%
2024/05/29	12.4	297.92	7	296.86	297.00	5.4	7,291	0.07%
2024/05/28	26.2	297.16	17.9	292.62	304.00	8.3	7,264	0.11%
2024/05/27	2	279.76	6.1	278.35	277.50	-4	6,974	-0.06%
2024/05/24	3	277.00	2	279.25	275.50	1	7,073	0.01%
2024/05/23	3	273.34	0	0.00	272.50	3	7,128	0.04%
2024/05/22	2	277.25	4	278.88	277.50	-2	7,314	-0.03%
2024/05/21	3	278.17	0	0.00	277.00	3	7,563	0.04%
2024/05/20	2.1	277.78	5	280.30	280.50	-2.9	8,079	-0.04%
2024/05/17	4.1	278.63	1	276.50	277.00	3.1	8,352	0.04%
2024/05/16	2	278.25	6	277.75	278.50	-4	8,603	-0.05%
2024/05/15	4.2	277.11	4	281.63	272.50	0.2	8,787	0.00%
2024/05/14	5.1	276.43	4	277.38	279.00	1.1	9,059	0.01%
2024/05/13	1.3	271.90	1.3	272.55	272.00	0	9,141	0.00%
2024/05/10	1	280.93	1	277.00	273.00	0	9,396	0.00%
2024/05/09	3.1	280.74	1	285.00	276.50	2.1	9,548	0.02%
2024/05/08	1	282.00	6	281.25	282.00	-5	9,612	-0.05%
2024/05/07	6.5	281.90	5	280.40	281.00	1.5	9,742	0.02%
2024/05/06	5.3	289.23	2	285.50	285.00	3.3	9,809	0.03%
2024/05/03	2	292.50	4.1	291.24	289.00	-2.1	9,974	-0.02%
2024/05/02	5.1	291.31	2	290.50	288.50	3.1	10,181	0.03%
2024/04/30	1	294.04	0	0.00	294.00	1	10,399	0.01%
2024/04/29	3	300.17	6	301.83	297.50	-3	10,499	-0.03%
2024/04/26	6	295.92	9.5	293.84	295.50	-3.5	10,648	-0.03%
2024/04/25	6.4	282.35	2.4	284.00	279.00	4	10,729	0.04%
2024/04/24	10.8	297.14	7	296.64	294.50	3.8	10,820	0.04%
2024/04/23	2	289.25	0.4	288.57	295.00	1.6	11,021	0.01%
2024/04/22	2	295.26	0	0.00	290.00	2	11,541	0.02%
2024/04/19	19.1	316.44	17	310.50	306.00	2.1	11,660	0.02%
2024/04/18	5	321.00	5.1	321.14	322.00	-0.1	12,058	0.00%
2024/04/17	4	316.01	3	317.33	314.00	1	12,758	0.01%
2024/04/16	4.1	314.72	7.2	311.68	313.00	-3.1	12,920	-0.02%
2024/04/15	3.1	315.65	6.2	316.92	312.50	-3.1	13,093	-0.02%
2024/04/12	7.3	319.66	3	320.17	323.00	4.3	13,337	0.03%
2024/04/11	3.1	320.25	0.1	320.50	318.50	3	13,637	0.02%
2024/04/10	1	330.48	2	329.25	329.00	-1	13,758	-0.01%
2024/04/09	6.4	332.27	4	332.13	329.00	2.4	14,098	0.02%
2024/04/08	4	339.87	1	338.00	338.00	3	14,140	0.02%
2024/04/03	4	340.88	1	345.50	345.00	3	14,171	0.02%
2024/04/02	0.1	352.00	0	0.00	347.50	0.1	14,312	0.00%
2024/04/01	4	350.25	2	349.75	349.00	2	14,392	0.01%
2024/03/29	2.1	345.31	6.4	343.00	344.00	-4.3	14,472	-0.03%
2024/03/28	2.1	340.74	3.1	338.93	334.50	-1	14,504	-0.01%
2024/03/27	3.2	339.37	2	343.00	338.00	1.2	14,643	0.01%
2024/03/26	1.7	344.71	3.5	339.14	339.50	-1.8	14,942	-0.01%
2024/03/25	6.1	352.72	3	357.17	349.00	3.1	15,108	0.02%
2024/03/22	2.1	349.97	3	352.17	351.50	-0.9	15,234	-0.01%
2024/03/21	2.2	348.74	1.1	345.23	345.50	1.1	15,435	0.01%
2024/03/20	3.3	349.03	0	0.00	347.50	3.3	15,647	0.02%
2024/03/19	1.1	351.18	0	0.00	350.00	1.1	15,930	0.01%
2024/03/18	0	357.00	1	353.50	359.00	-1	16,292	-0.01%
2024/03/15	4.3	362.41	4	353.81	354.50	0.3	16,844	0.00%
2024/03/14	6.1	355.74	10	354.35	362.00	-3.9	16,946	-0.02%
2024/03/13	5.1	356.35	7.2	351.45	345.00	-2.2	17,056	-0.01%
2024/03/12	2.8	364.92	2	366.25	361.50	0.8	17,194	0.00%
2024/03/11	5.1	366.46	8.1	368.08	363.00	-3	17,407	-0.02%
2024/03/08	14.7	371.66	10	371.79	362.50	4.7	17,626	0.03%
2024/03/07	13.6	382.89	17.1	378.88	375.00	-3.4	17,877	-0.02%
2024/03/06	11.8	388.34	2	392.00	392.00	9.8	18,100	0.05%
2024/03/05	10	408.48	9.2	402.44	401.00	0.8	18,356	0.00%
2024/03/04	4.1	407.08	5	407.90	403.00	-0.9	18,934	0.00%
2024/03/01	7.8	396.71	12.3	399.51	398.50	-4.5	19,232	-0.02%
2024/02/29	5.1	384.90	7.1	387.65	387.00	-2	19,198	-0.01%
2024/02/27	4.2	380.55	7	385.07	382.00	-2.8	19,253	-0.01%
2024/02/26	8.2	381.53	4.1	381.40	380.00	4.2	19,419	0.02%
2024/02/23	5.1	388.52	6.1	387.88	386.00	-1	19,620	-0.01%
2024/02/22	16.4	387.91	11.1	385.72	382.00	5.3	19,604	0.03%
2024/02/21	14.9	384.15	3	383.84	380.00	11.9	19,883	0.06%
2024/02/20	12.1	412.13	5	409.38	400.00	7.1	19,888	0.04%
2024/02/19	10.1	427.10	1.3	424.38	415.00	8.8	19,708	0.04%
2024/02/16	7	446.42	2.1	447.07	441.50	4.9	19,710	0.02%
2024/02/15	15.1	451.17	9.6	450.68	455.00	5.5	19,626	0.03%
2024/02/05	2	420.01	1	419.00	418.00	1	19,452	0.01%
2024/02/02	6.5	425.38	9	427.39	421.00	-2.5	19,498	-0.01%
2024/02/01	6.1	420.05	4	420.25	411.00	2.1	19,353	0.01%
2024/01/31	2	421.75	1.5	421.86	416.50	0.5	19,344	0.00%
2024/01/30	1	428.00	1	426.50	430.00	0	19,350	0.00%
2024/01/29	4	421.25	2	420.99	420.50	2	19,371	0.01%
2024/01/26	3	431.84	1	433.50	422.00	2	19,472	0.01%
2024/01/25	8.1	433.64	8	436.13	439.50	0	19,553	0.00%
2024/01/24	1	424.50	4.2	428.15	429.00	-3.2	19,605	-0.02%
2024/01/23	2	445.36	9.1	439.30	437.00	-7	19,739	-0.04%
2024/01/22	4	444.53	8	442.45	448.00	-4	19,787	-0.02%
2024/01/19	16	436.93	16	434.75	430.00	0	19,771	0.00%
2024/01/18	7	426.14	8	422.00	423.50	-1	19,624	-0.01%
2024/01/17	11.1	433.50	9	434.83	428.00	2	19,804	0.01%
2024/01/16	26	428.87	27	429.98	429.50	-1	19,718	-0.01%
2024/01/15	10	419.15	8	415.69	411.50	2	19,409	0.01%
2024/01/12	39	424.47	54.1	422.00	421.50	-15	19,403	-0.08%
2024/01/11	23.1	400.99	23.6	406.18	422.50	-0.5	19,203	0.00%
2024/01/10	4	377.38	14	382.18	387.00	-10	18,815	-0.05%
2024/01/09	14	378.46	8	381.19	375.50	6	19,198	0.03%
2024/01/08	30	380.12	7	384.50	377.00	23	19,208	0.12%
2024/01/05	15	377.90	37.2	381.06	384.00	-22.2	19,186	-0.12%
2024/01/04	5	371.50	8	370.81	372.00	-3	19,117	-0.02%
2024/01/03	10	369.99	21.4	369.39	373.00	-11.4	19,381	-0.06%
2024/01/02	4	355.12	5	358.40	360.00	-1	19,188	-0.01%
2023/12/29	4	353.88	2	356.00	357.00	2	19,396	0.01%
2023/12/28	6.1	355.44	3	358.67	354.50	3.1	19,425	0.02%
2023/12/27	1	359.00	2.1	362.49	362.50	-1.1	19,385	-0.01%
2023/12/26	5	360.30	7	363.79	361.00	-2	19,483	-0.01%
2023/12/25	0.1	356.75	3	360.00	357.00	-2.9	19,539	-0.01%
2023/12/22	5	357.50	6	356.58	358.00	-1	19,741	-0.01%
2023/12/21	22.2	354.34	19	353.18	350.50	3.2	19,791	0.02%
2023/12/20	8	371.81	3	371.17	365.50	5	19,736	0.03%
2023/12/19	19	371.26	15	370.17	373.50	4	19,880	0.02%
2023/12/18	17	367.71	21.1	370.00	367.00	-4.1	20,079	-0.02%
2023/12/15	21.1	364.50	17	368.97	361.00	4.1	20,106	0.02%
2023/12/14	16	371.56	11	372.41	369.00	5	20,167	0.02%
2023/12/13	19.1	372.53	6	374.58	368.00	13.1	20,049	0.07%
2023/12/12	27	378.70	44.4	378.19	382.50	-17.4	20,136	-0.09%
2023/12/11	18.3	367.92	11	369.59	361.50	7.3	19,961	0.04%
2023/12/08	14.2	361.81	24	365.67	370.00	-9.8	20,159	-0.05%
2023/12/07	19.2	354.76	14	363.71	357.50	5.2	20,283	0.03%
2023/12/06	18	367.31	15.2	368.26	361.50	2.8	20,444	0.01%
2023/12/05	18.2	368.43	14.1	372.21	363.50	4.2	20,557	0.02%
2023/12/04	14.4	384.60	7	385.29	380.00	7.4	20,635	0.04%
2023/12/01	16	391.19	11	386.32	391.00	5	20,733	0.02%
2023/11/30	17.4	379.70	19	380.29	385.50	-1.7	20,695	-0.01%
2023/11/29	35.3	371.82	41.1	370.68	380.00	-5.8	20,458	-0.03%
2023/11/28	18	348.22	34.5	353.99	361.00	-16.5	20,092	-0.08%
2023/11/27	7.5	337.35	3	336.83	331.00	4.5	19,840	0.02%
2023/11/24	8	341.69	7.1	341.21	344.00	1	20,119	0.00%
2023/11/23	13	336.49	7	335.50	336.00	6	20,142	0.03%
2023/11/22	11	347.68	9	349.50	346.00	2	20,082	0.01%
2023/11/21	8	344.63	5.4	345.30	342.50	2.6	20,170	0.01%
2023/11/20	24.1	351.51	15.4	349.47	345.00	8.7	20,428	0.04%
2023/11/17	7	340.14	32.2	339.85	351.00	-25.2	20,281	-0.12%
2023/11/16	8.1	320.23	5	319.10	319.50	3.1	20,030	0.02%
2023/11/15	26.1	325.69	19	324.47	320.50	7.1	20,265	0.04%
2023/11/14	5	335.99	4	332.25	331.00	1	20,648	0.00%
2023/11/13	4.1	334.12	13	334.46	334.00	-9	21,080	-0.04%
2023/11/10	7	327.64	4	328.13	323.50	3	21,400	0.01%
2023/11/09	4	330.75	1.1	332.07	333.50	3	21,561	0.01%
2023/11/08	3	335.50	8	333.75	335.50	-5	21,750	-0.02%
2023/11/07	5	327.30	1	327.00	328.50	4	21,883	0.02%
2023/11/06	1	328.00	6.1	330.43	332.00	-5.1	21,808	-0.02%
2023/11/03	20.1	325.64	18	323.83	322.00	2.1	21,652	0.01%
2023/11/02	4	321.50	8	316.81	324.00	-4	21,438	-0.02%
2023/11/01	12	304.91	9	303.06	302.50	3	21,213	0.01%
2023/10/31	10.2	317.59	16	314.41	302.00	-5.8	21,011	-0.03%
2023/10/30	19	318.37	14	319.79	326.00	5	20,706	0.02%
2023/10/27	7	315.64	10	310.35	308.50	-3	20,545	-0.01%
2023/10/26	7	321.78	6	318.25	318.00	1	20,428	0.00%
2023/10/25	16	330.16	5	328.60	325.00	11	20,272	0.05%
2023/10/24	3	338.48	3	338.67	339.50	0	20,005	0.00%
2023/10/23	8.2	336.35	9	336.39	338.50	-0.9	19,784	0.00%
2023/10/20	3	336.14	4	337.13	334.50	-1	19,531	-0.01%
2023/10/19	12.1	343.05	10	343.65	343.00	2.1	19,944	0.01%
2023/10/18	26	351.75	19	348.71	351.00	7	20,269	0.03%
2023/10/17	38.4	357.43	36.2	355.95	352.50	2.1	20,249	0.01%
2023/10/16	12.2	344.17	18.2	346.87	350.00	-6	20,262	-0.03%
2023/10/13	9.1	337.03	10	339.14	343.00	-0.9	20,547	0.00%
2023/10/12	8.1	338.73	18.1	340.69	345.00	-10	20,918	-0.05%
2023/10/11	30	336.58	31.1	336.02	331.00	-1.1	21,100	-0.01%
2023/10/06	16	319.97	12	320.09	323.00	4	21,221	0.02%
2023/10/05	12	312.92	31.1	314.61	321.00	-19.1	21,269	-0.09%
2023/10/04	10	299.85	6	302.50	303.00	4	21,347	0.02%
2023/10/03	13.1	307.80	2	304.75	304.00	11.1	21,588	0.05%
2023/10/02	7	313.36	14	316.18	312.50	-7	21,981	-0.03%
2023/09/28	7	309.29	5	308.50	306.00	2	22,153	0.01%
2023/09/27	16	299.63	21	300.45	306.00	-5	22,691	-0.02%
2023/09/26	17	309.05	11	307.64	303.00	6	22,997	0.03%
2023/09/25	11	310.96	11	311.68	309.50	0	23,198	0.00%
2023/09/22	20	300.08	16	301.66	304.50	4	23,162	0.02%
2023/09/21	12.1	301.63	6	301.50	298.00	6.1	23,315	0.03%
2023/09/20	7	318.14	5	319.70	315.50	2	23,080	0.01%
2023/09/19	5.1	333.32	4	324.90	322.50	1.1	23,122	0.00%
2023/09/18	7	342.57	8.1	343.75	344.50	-1.1	23,117	0.00%
2023/09/15	39.1	349.47	31	348.66	338.00	8.1	23,086	0.03%
2023/09/14	19.1	354.57	18	356.34	356.50	1	22,723	0.00%
2023/09/13	8.1	337.34	15.1	335.25	348.00	-7	22,482	-0.03%
2023/09/12	12.2	332.82	8	337.00	325.50	4.2	22,316	0.02%
2023/09/11	12	352.42	14	348.61	346.50	-2	22,193	-0.01%
2023/09/08	12	359.58	10	361.15	360.00	2	21,987	0.01%
2023/09/07	10	364.00	8	363.90	369.50	2	21,976	0.01%
2023/09/06	14	361.48	23.4	364.14	367.00	-9.4	21,685	-0.04%
2023/09/05	18	350.62	24	351.25	357.00	-6	21,301	-0.03%
2023/09/04	5	342.80	4	342.63	345.00	1	21,044	0.00%
2023/09/01	34	350.12	29	352.79	335.00	5	20,849	0.02%
2023/08/31	19	345.16	14	344.43	345.00	5	20,501	0.02%
2023/08/30	31	350.34	39	350.69	342.00	-8	20,321	-0.04%
2023/08/29	9	336.28	7	337.29	335.50	2	19,928	0.01%
2023/08/28	7	333.14	9	332.39	335.00	-2	19,742	-0.01%
2023/08/25	13	338.92	14	338.21	334.00	-1	19,539	-0.01%
2023/08/24	26	345.78	13.2	339.35	333.00	12.9	19,248	0.07%
2023/08/23	14.1	334.95	15	334.63	340.50	-0.9	19,019	0.00%
2023/08/22	12	344.33	12	346.62	341.00	0	18,776	0.00%
2023/08/21	22.1	337.12	21.1	337.80	335.50	1	18,741	0.01%
2023/08/18	27	351.70	46	344.47	328.00	-19	18,462	-0.10%
2023/08/17	45	358.68	34	358.24	357.00	11	17,899	0.06%
2023/08/16	28	337.68	17.1	336.50	341.00	10.9	17,419	0.06%
2023/08/15	11	321.41	11.1	324.66	334.00	-0.1	17,012	0.00%
2023/08/14	8	300.19	8	303.25	304.00	0	16,725	0.00%
2023/08/11	14	296.07	15.1	297.82	293.50	-1.1	16,465	-0.01%
2023/08/10	1.1	281.02	0	0.00	280.00	1.1	16,235	0.01%
2023/08/09	4	289.75	3	306.00	301.00	1	16,253	0.01%
2023/08/08	2	290.06	4	298.25	295.50	-2	16,287	-0.01%
2023/08/07	1	307.50	0	0.00	307.50	1	16,315	0.01%
2023/08/04	1	283.44	3	276.50	281.50	-2	16,299	-0.01%
2023/08/02	3.1	281.31	0	312.00	281.00	3	16,296	0.02%
2023/08/01	0	316.25	0	315.00	312.00	0	16,305	0.00%
2023/07/31	1	323.79	1	326.02	326.00	0	16,364	0.00%
2023/07/28	10.1	318.81	16.1	315.30	319.50	-5.9	16,321	-0.04%
2023/07/27	8.1	312.28	22.1	312.38	331.00	-14	16,358	-0.09%
2023/07/26	9.3	347.81	11.3	340.00	340.00	-2	16,321	-0.01%
2023/07/25	0.3	379.80	8	382.69	377.50	-7.8	16,440	-0.05%
2023/07/24	38.2	386.58	23	381.74	377.50	15.2	16,601	0.09%
2023/07/21	26	362.86	25.1	367.22	379.50	0.9	16,376	0.01%
2023/07/20	12	335.74	12.2	336.77	345.00	-0.2	15,962	0.00%
2023/07/19	29	330.24	29.1	332.93	329.00	-0.1	15,782	0.00%
2023/07/18	30	323.80	31.2	320.86	314.00	-1.2	15,305	-0.01%
2023/07/17	36.2	315.12	28	315.54	319.00	8.2	14,809	0.06%
2023/07/14	23.2	280.83	28	287.68	295.00	-4.8	14,264	-0.03%
2023/07/13	48	274.72	31.6	272.97	268.50	16.4	13,808	0.12%
2023/07/12	4.2	261.55	4	261.00	260.50	0.2	13,253	0.00%
2023/07/11	19	265.37	23.1	265.83	262.00	-4.1	13,097	-0.03%
2023/07/10	26.3	252.43	20	251.13	253.50	6.3	12,812	0.05%
2023/07/07	26.1	242.17	25.3	243.83	244.50	0.8	12,591	0.01%
2023/07/06	14	259.29	17.1	256.59	253.50	-3.1	12,163	-0.03%
2023/07/05	40	255.09	56	255.69	255.50	-16	11,910	-0.13%
2023/07/04	33	239.92	43.1	244.49	250.50	-10.1	11,417	-0.09%
2023/07/03	19	224.50	22.1	223.24	228.00	-3.1	11,054	-0.03%
2023/06/30	9	212.33	3	211.83	211.00	6	10,835	0.06%
2023/06/29	25	208.86	41	209.33	210.00	-16	10,851	-0.15%
2023/06/28	8.2	203.95	22	200.91	201.00	-13.8	10,717	-0.13%
2023/06/27	9.1	202.31	14	201.46	198.00	-4.9	11,051	-0.04%
2023/06/26	30	203.58	12.2	202.38	202.00	17.8	11,102	0.16%
2023/06/21	10	194.40	27	194.11	199.00	-17	11,496	-0.15%
2023/06/20	17	198.32	18	196.44	196.00	-1	11,548	-0.01%
2023/06/19	19.1	196.47	18.3	195.83	196.50	0.8	11,706	0.01%
2023/06/16	6	193.42	13.3	194.02	193.00	-7.3	11,603	-0.06%
2023/06/15	18	188.61	29	190.71	190.00	-11	11,553	-0.10%
2023/06/14	16	187.78	19	187.21	186.00	-3	11,600	-0.03%
2023/06/13	9.1	185.84	20.2	185.14	187.50	-11.1	11,641	-0.10%
2023/06/12	8	174.81	20	175.90	174.50	-12	11,506	-0.10%
2023/06/09	2	173.00	2	172.25	173.50	0	11,537	0.00%
2023/06/08	11.1	169.53	6	168.50	168.50	5.1	11,624	0.04%
2023/06/07	5	170.40	8	171.31	172.00	-3	11,779	-0.03%
2023/06/06	0.1	171.00	0	0.00	170.50	0.1	12,282	0.00%
2023/06/05	2	173.25	3	172.67	173.00	-1	12,355	-0.01%
2023/06/02	8	173.44	5	173.90	172.00	3	12,416	0.02%
2023/06/01	8	170.44	14	171.54	173.00	-6	12,476	-0.05%
2023/05/31	10	171.65	7	172.14	171.50	3	12,750	0.02%
2023/05/30	18.1	171.36	11	171.86	172.50	7.1	12,802	0.06%
2023/05/29	20.1	174.40	18.4	174.05	173.50	1.7	12,820	0.01%
2023/05/26	23	171.83	14.2	170.16	168.50	8.8	12,907	0.07%
2023/05/25	10.2	173.79	19	173.32	170.50	-8.8	13,281	-0.07%
2023/05/24	15.4	167.16	7	167.21	167.00	8.4	13,602	0.06%
2023/05/23	1	171.01	5	171.00	171.00	-4	13,714	-0.03%
2023/05/22	10	168.60	5	169.00	168.50	5	13,833	0.04%
2023/05/19	14	169.64	17.7	171.91	172.00	-3.7	13,863	-0.03%
2023/05/18	4	167.88	3	167.50	167.50	1	13,979	0.01%
2023/05/17	3.1	165.68	5.1	164.12	166.50	-2	14,073	-0.01%
2023/05/16	14.1	164.14	11.1	163.40	162.00	3	14,134	0.02%
2023/05/15	24.1	163.52	14	163.57	164.50	10.1	14,162	0.07%
2023/05/12	4	166.13	3	164.50	167.00	1	14,331	0.01%
2023/05/11	7.1	167.49	16	168.56	164.50	-9	14,585	-0.06%
2023/05/10	1	169.50	5	169.40	169.50	-4	15,086	-0.03%
2023/05/09	9	168.06	15	166.97	168.00	-6	15,223	-0.04%
2023/05/08	13	170.58	4	170.88	168.50	9	15,458	0.06%
2023/05/05	11	169.27	8	169.50	170.00	3	16,178	0.02%
2023/05/04	4	167.13	3	167.00	169.00	1	16,439	0.01%
2023/05/03	5.5	166.09	6	167.25	166.00	-0.5	16,616	0.00%
2023/05/02	12	169.00	10	168.85	170.00	2	16,586	0.01%
2023/04/28	5	163.90	3	165.50	164.00	2	16,619	0.01%
2023/04/27	9	160.17	11.4	160.87	160.00	-2.4	16,470	-0.01%
2023/04/26	44.2	160.92	32	160.61	158.50	12.2	16,309	0.07%
2023/04/25	37.6	172.89	37	172.82	171.00	0.6	15,999	0.00%
2023/04/24	18.3	180.98	9.3	178.26	177.00	9	15,830	0.06%
2023/04/21	6.1	187.50	3	186.33	184.50	3.1	15,754	0.02%
2023/04/20	7.1	189.49	3	189.17	191.00	4.1	15,770	0.03%
2023/04/19	13.1	188.92	16	189.44	188.50	-2.9	15,884	-0.02%
2023/04/18	3	192.17	2	195.00	191.50	1	15,912	0.01%
2023/04/17	3	193.83	4	193.75	194.50	-1	15,967	-0.01%
2023/04/14	3	193.34	5	194.50	194.50	-2	16,057	-0.01%
2023/04/13	30.1	192.19	11	192.86	192.00	19.1	16,143	0.12%
2023/04/12	19.1	194.81	16	196.31	196.50	3.1	16,172	0.02%
2023/04/11	20.3	197.63	21	197.07	197.50	-0.7	16,198	0.00%
2023/04/10	21.1	200.26	25	200.86	199.50	-3.9	16,385	-0.02%
2023/04/07	26	201.48	24	201.44	200.00	2	16,361	0.01%
2023/04/06	8.2	194.75	15.5	197.81	201.00	-7.3	16,255	-0.04%
2023/03/31	7.1	193.53	10	194.15	196.50	-2.9	16,126	-0.02%
2023/03/30	18.2	190.78	17	191.53	193.00	1.2	16,015	0.01%
2023/03/29	20.8	192.04	21	189.10	189.00	-0.2	15,899	0.00%
2023/03/28	34.1	198.74	19.5	199.87	195.50	14.6	15,737	0.09%
2023/03/27	21.1	214.52	23.5	211.83	209.00	-2.4	15,297	-0.02%
2023/03/24	22.1	213.44	28.8	214.31	215.50	-6.7	15,057	-0.04%
2023/03/23	14.2	200.40	6.3	200.68	198.50	7.9	14,498	0.05%
2023/03/22	4	197.87	13.2	199.32	200.50	-9.2	14,533	-0.06%
2023/03/21	2	195.00	2	194.25	192.00	0	14,315	0.00%
2023/03/20	19.2	195.62	18.1	195.50	191.00	1.1	14,384	0.01%
2023/03/17	16	193.31	18	193.22	194.50	-2	14,410	-0.01%
2023/03/16	8.4	188.63	8	187.75	188.00	0.4	14,186	0.00%
2023/03/15	5	192.40	7	192.79	190.50	-2	14,175	-0.01%
2023/03/14	1	186.00	4	186.25	187.50	-3	14,093	-0.02%
2023/03/13	4	184.75	1.3	185.84	186.50	2.7	14,174	0.02%
2023/03/10	16	188.03	6	188.25	187.00	10	14,176	0.07%
2023/03/09	15.2	196.93	22	197.75	194.00	-6.8	14,405	-0.05%
2023/03/08	4	186.50	7	189.29	191.00	-3	13,983	-0.02%
2023/03/07	13.1	187.74	10.1	188.20	187.50	3	13,967	0.02%
2023/03/06	12.2	190.88	8	191.06	189.50	4.2	13,998	0.03%
2023/03/03	22	190.95	32.1	190.62	188.50	-10.1	14,115	-0.07%
2023/03/02	34	186.00	35	185.61	186.00	-1	14,220	-0.01%
2023/03/01	13	185.27	9	185.44	186.00	4	14,266	0.03%
2023/02/24	17	188.00	12	188.79	185.50	5	14,319	0.03%
2023/02/23	24.1	186.90	25.1	190.04	188.50	-1	14,153	-0.01%
2023/02/22	24.3	187.07	4	183.38	181.00	20.3	14,009	0.14%
2023/02/21	14	195.64	23	198.26	200.50	-9	13,748	-0.07%
2023/02/20	6	196.75	3	199.17	195.00	3	13,831	0.02%
2023/02/17	4.1	197.10	2	197.00	196.50	2.1	14,067	0.02%
2023/02/16	4	196.38	12.4	197.91	200.50	-8.4	14,445	-0.06%
2023/02/15	13	191.11	10	190.65	193.00	3	14,704	0.02%
2023/02/14	8.1	195.48	11	194.05	192.00	-2.9	14,749	-0.02%
2023/02/13	6	193.33	5	193.30	193.50	1	15,074	0.01%
2023/02/10	8	193.44	3	193.34	193.50	5	15,370	0.03%
2023/02/09	16	199.50	20	200.45	198.50	-4	15,653	-0.03%
2023/02/08	29	199.02	37.1	200.15	199.00	-8	15,573	-0.05%
2023/02/07	13	189.58	6	191.50	191.50	7	15,221	0.05%
2023/02/06	18.1	192.08	5	192.40	190.00	13.1	15,323	0.09%
2023/02/03	40.1	192.82	60.1	193.42	194.50	-20	15,369	-0.13%
2023/02/02	17	179.26	15	181.37	184.00	2	14,907	0.01%
2023/02/01	5.5	175.91	7.4	175.62	175.50	-1.9	15,396	-0.01%
2023/01/30	4	168.13	5	168.30	168.50	-1	16,331	-0.01%
2023/01/16	0.5	159.50	3	159.83	159.50	-2.5	17,567	-0.01%
2023/01/13	1	162.50	3.1	157.66	157.50	-2.1	17,880	-0.01%
2023/01/12	0	0.00	3	160.33	160.00	-3	18,323	-0.02%
2023/01/11	5	158.90	7	159.50	161.00	-2	18,752	-0.01%
2023/01/10	27.1	159.20	21	158.31	160.00	6.1	19,182	0.03%
2023/01/09	9	157.84	10	158.45	158.50	-1	19,639	0.00%
2023/01/06	2	148.00	5	149.10	151.00	-3	19,950	-0.02%
2023/01/05	4	149.75	5	149.00	147.00	-1	20,375	0.00%
2023/01/04	2	148.75	1	148.00	149.00	1	20,876	0.00%
2023/01/03	2	144.50	4	145.75	147.00	-2	21,203	-0.01%
2022/12/30	11.1	145.36	7	144.29	142.50	4.1	21,448	0.02%
2022/12/29	8	145.00	6	144.83	145.50	2	21,795	0.01%
2022/12/28	9.2	149.40	8	146.63	145.00	1.2	22,145	0.01%
2022/12/27	1	154.50	2	154.50	156.50	-1	22,266	0.00%
2022/12/26	7.2	154.98	4	153.75	152.00	3.2	22,770	0.01%
2022/12/23	2	156.75	2	159.50	159.00	0	23,323	0.00%
2022/12/22	9	160.50	7	157.57	158.00	2	23,747	0.01%
2022/12/21	6	159.67	6	158.42	157.50	0	24,226	0.00%
2022/12/20	7	162.77	4	161.75	156.00	3	24,661	0.01%
2022/12/19	3	162.33	3	164.00	165.00	0	25,021	0.00%
2022/12/16	2	165.50	2	166.25	165.00	0	25,528	0.00%
2022/12/15	9.2	172.80	7	170.71	171.50	2.2	25,759	0.01%
2022/12/14	8	171.75	11.2	172.83	173.00	-3.2	25,800	-0.01%
2022/12/13	4	166.00	3	164.83	164.00	1	25,794	0.00%
2022/12/12	7	163.36	6	164.17	164.00	1	25,943	0.00%
2022/12/09	6	170.00	5.3	170.42	168.50	0.7	26,462	0.00%
2022/12/08	5	168.90	3	168.33	167.00	2	26,667	0.01%
2022/12/07	4	172.50	7	171.64	170.00	-3	26,854	-0.01%
2022/12/06	1	178.50	2.1	176.02	175.50	-1.1	26,928	0.00%
2022/12/05	13	180.73	19	179.79	178.00	-6	27,113	-0.02%
2022/12/02	7	177.29	9	177.06	176.50	-2	27,347	-0.01%
2022/12/01	26	177.15	30	177.77	175.50	-4	27,536	-0.01%
2022/11/30	2	167.50	1	168.50	168.50	1	27,497	0.00%
2022/11/28	0	0.00	30	168.38	168.50	-30	28,144	-0.11%
2022/11/25	39	172.15	4.7	168.15	167.50	34.3	28,344	0.12%
2022/11/24	41	171.29	48	171.83	172.00	-7	28,350	-0.02%
2022/11/23	8.2	166.92	8	165.31	163.50	0.2	28,343	0.00%
2022/11/22	16.5	162.39	17	163.68	166.50	-0.5	28,707	0.00%
2022/11/21	1	167.00	42	164.05	164.00	-41	29,182	-0.14%
2022/11/18	75	171.79	30	167.28	166.00	45	29,702	0.15%
2022/11/17	41	167.77	51	169.42	170.50	-10	29,817	-0.03%
2022/11/16	19	165.47	14	166.11	167.00	5	30,017	0.02%
2022/11/15	50.3	165.31	55	166.65	167.00	-4.8	30,214	-0.02%
2022/11/14	17	161.56	15	163.07	163.50	2	30,634	0.01%
2022/11/11	22	160.02	28	159.89	156.50	-6	31,097	-0.02%
2022/11/10	9	149.78	8	150.44	150.50	1	30,971	0.00%
2022/11/09	18	151.28	27	151.72	150.50	-9	31,293	-0.03%
2022/11/08	106	152.16	106.2	147.92	147.00	-0.2	31,812	0.00%	大買/大賣/
2022/11/07	43.2	147.23	47.1	148.74	149.00	-3.9	32,171	-0.01%
2022/11/04	27	143.56	36	142.35	142.50	-9	31,967	-0.03%
2022/11/03	33	144.86	26.8	145.14	144.00	6.2	31,985	0.02%
2022/11/02	24.1	145.65	25	146.58	145.50	-0.9	32,066	0.00%
2022/11/01	40	143.41	43	145.13	146.50	-3	32,164	-0.01%
2022/10/31	18	143.61	14	142.82	142.00	4	32,256	0.01%
2022/10/28	56	141.18	46	141.14	139.50	10	32,356	0.03%
2022/10/27	52	136.53	58	137.25	138.00	-6	31,865	-0.02%
2022/10/26	75.8	136.22	66	133.83	133.50	9.8	31,835	0.03%
2022/10/25	24	134.04	25	135.68	139.50	-1	31,506	0.00%
2022/10/24	1	132.50	10.5	133.36	134.50	-9.5	31,060	-0.03%
2022/10/21	25	122.82	23	124.35	122.50	2	31,495	0.01%
2022/10/20	62.5	124.75	59	124.56	127.00	3.5	32,320	0.01%
2022/10/19	7	129.00	6	131.25	125.00	1	32,200	0.00%
2022/10/18	12	129.33	11	130.41	130.50	1	32,249	0.00%
2022/10/17	57	127.32	65	127.92	131.50	-8	32,783	-0.02%
2022/10/14	76	124.24	73	126.41	130.00	3	33,031	0.01%
2022/10/13	22	123.07	19	122.79	118.50	3	33,153	0.01%
2022/10/12	42	122.06	42	123.33	122.00	0	33,056	0.00%
2022/10/11	6	128.17	7.1	128.43	127.00	-1.1	33,018	0.00%
2022/10/07	33	138.95	29	137.12	136.50	4	32,849	0.01%
2022/10/06	38	136.79	44.1	138.27	140.00	-6.1	32,872	-0.02%
2022/10/05	13	139.62	8	137.25	133.50	5	32,704	0.02%
2022/10/04	11	138.09	22	137.32	137.50	-11	32,381	-0.03%
2022/10/03	85	134.94	74	135.29	135.50	11	32,180	0.03%
2022/09/30	25	134.12	25	125.52	134.00	0	32,572	0.00%
2022/09/29	6	129.67	7	130.43	127.00	-1	32,663	0.00%
2022/09/28	53	131.92	62.1	132.02	127.50	-9.1	32,739	-0.03%
2022/09/27	17	134.59	15	135.80	134.50	2	32,704	0.01%
2022/09/26	30	140.03	28.3	142.92	136.00	1.8	32,637	0.01%
2022/09/23	52.3	147.40	33	152.97	145.50	19.3	32,650	0.06%
2022/09/22	39	154.37	50	151.13	156.00	-11	32,479	-0.03%
2022/09/21	46	152.33	34	152.09	152.50	12	32,515	0.04%
2022/09/20	37	152.24	48	152.63	152.00	-11	32,776	-0.03%
2022/09/19	5	154.00	2	153.00	152.50	3	32,932	0.01%
2022/09/16	41	158.21	7	156.79	153.50	34	33,125	0.10%
2022/09/15	34	166.94	47	165.72	161.00	-13	33,151	-0.04%
2022/09/14	68	169.51	65	169.05	169.50	3	33,183	0.01%
2022/09/13	32	175.27	27	176.30	176.00	5	33,222	0.02%
2022/09/12	9	176.56	6	177.00	173.00	3	33,278	0.01%
2022/09/08	48	175.43	44	175.00	175.50	4	33,482	0.01%
2022/09/07	113	177.54	117	175.39	176.00	-4	33,488	-0.01%	大買/大賣/
2022/09/06	66	178.57	59	179.06	175.50	7	33,699	0.02%
2022/09/05	19	184.39	11	181.36	179.50	8	33,603	0.02%
2022/09/02	21	186.19	21	188.43	188.00	0	33,488	0.00%
2022/09/01	37	182.53	41	182.54	181.00	-4	33,293	-0.01%
2022/08/31	45	189.10	48	187.24	187.00	-3	33,223	-0.01%
2022/08/30	58	189.58	52	189.90	188.50	6	33,343	0.02%
2022/08/29	52	187.29	53	187.24	190.00	-1	33,178	0.00%
2022/08/26	70	200.73	78.1	193.99	191.00	-8.1	33,079	-0.02%
2022/08/25	63	193.18	66.2	196.27	195.00	-3.2	32,887	-0.01%
2022/08/24	66.1	189.63	56	186.59	186.00	10.1	32,679	0.03%
2022/08/23	43	185.55	42.4	188.44	190.50	0.6	32,474	0.00%
2022/08/22	43.6	191.89	47.1	187.64	186.00	-3.5	32,316	-0.01%
2022/08/19	96	193.91	95	193.19	189.50	1	32,358	0.00%
2022/08/18	41.1	182.31	42.1	183.97	189.00	-1	31,931	0.00%
2022/08/17	35.1	177.87	43	176.37	175.50	-7.9	31,262	-0.03%
2022/08/16	51	178.75	63.2	176.11	175.50	-12.2	31,269	-0.04%
2022/08/15	59	176.26	74	176.66	178.00	-15	31,286	-0.05%
2022/08/12	77	160.81	66.1	165.20	170.50	10.9	30,694	0.04%
2022/08/11	10	155.40	15	155.03	155.00	-5	30,349	-0.02%
2022/08/10	43	150.65	41	149.61	149.00	2	30,681	0.01%
2022/08/09	58	154.75	56	153.52	154.50	2	30,843	0.01%
2022/08/08	40	156.68	32	156.08	154.50	8	31,057	0.03%
2022/08/05	20	157.18	25	156.66	159.50	-5	31,147	-0.02%
2022/08/04	27	147.70	27	145.83	149.00	0	31,240	0.00%
2022/08/03	33	149.92	37	150.18	148.50	-4	31,290	-0.01%
2022/08/02	32	149.63	33.3	149.72	151.50	-1.3	31,482	0.00%
2022/08/01	52	154.33	51	153.52	153.00	1	31,442	0.00%
2022/07/29	50	158.61	48	156.74	156.00	2	31,376	0.01%
2022/07/28	40	159.89	47	159.17	155.50	-7	31,475	-0.02%
2022/07/27	117	168.02	113	167.91	163.00	4	30,798	0.01%	大買/大賣/
2022/07/26	58	179.78	59	179.37	177.50	-1	29,889	0.00%
2022/07/25	51.1	178.07	42	179.49	181.50	9.1	29,826	0.03%
2022/07/22	38	184.22	29.6	184.64	180.50	8.4	29,766	0.03%
2022/07/21	18	168.00	18	171.62	179.00	0	29,265	0.00%
2022/07/20	16	162.00	21.1	162.05	163.00	-5.1	28,744	-0.02%
2022/07/19	42	155.58	40	157.44	154.00	2	28,522	0.01%
2022/07/18	47	160.05	43.2	158.86	158.00	3.8	28,377	0.01%
2022/07/15	9	151.78	9	153.33	152.50	0	28,062	0.00%
2022/07/14	21.1	148.42	28	150.71	150.00	-6.9	28,107	-0.02%
2022/07/13	6	154.67	6	147.67	146.50	0	27,985	0.00%
2022/07/12	9.3	158.17	12.2	153.46	150.00	-2.9	28,075	-0.01%
2022/07/11	14	167.57	15	163.73	162.00	-1	28,455	0.00%
2022/07/08	134.3	170.83	124	170.25	165.00	10.3	28,630	0.04%	大買/大賣/
2022/07/07	42	165.85	52	166.68	174.00	-10	28,007	-0.04%
2022/07/06	88	165.52	86	166.43	160.50	2	27,834	0.01%
2022/07/05	49.1	172.81	44	173.95	174.00	5.1	27,750	0.02%
2022/07/04	53	173.81	54	170.59	172.50	-1	27,851	0.00%
2022/07/01	50.2	184.46	54	182.32	172.00	-3.8	27,944	-0.01%
2022/06/30	42	189.87	36	189.08	191.00	6	27,826	0.02%
2022/06/29	74	191.85	81	188.85	194.50	-7	27,816	-0.03%
2022/06/28	42.2	189.83	38	189.46	190.00	4.2	27,790	0.01%
2022/06/27	31.1	197.58	29	200.95	198.00	2.1	28,067	0.01%
2022/06/24	64	188.07	52	188.27	187.50	12	28,540	0.04%
2022/06/23	39.2	189.32	38	189.84	190.00	1.2	28,676	0.00%
2022/06/22	33.2	199.45	46	195.90	186.50	-12.8	28,328	-0.05%
2022/06/21	18	203.58	7	206.64	207.00	11	28,133	0.04%
2022/06/20	10	207.75	12	205.29	201.50	-2	28,206	-0.01%
2022/06/17	40.1	209.55	55	209.91	209.00	-14.9	28,277	-0.05%
2022/06/16	36	231.94	33	228.15	214.50	3	28,039	0.01%
2022/06/15	33	231.44	32	229.94	228.50	1	28,074	0.00%
2022/06/14	31	224.34	33.2	224.78	225.50	-2.2	28,220	-0.01%
2022/06/13	30	224.45	29	221.02	226.00	1	28,523	0.00%
2022/06/10	28.2	223.47	31.1	221.78	225.50	-2.9	29,039	-0.01%
2022/06/09	40	223.78	45	222.77	224.00	-5	29,291	-0.02%
2022/06/08	26.2	228.71	19	228.00	222.50	7.2	29,488	0.02%
2022/06/07	56	226.73	52.2	227.12	228.50	3.8	30,017	0.01%
2022/06/06	25.2	226.40	33	228.85	231.50	-7.8	30,785	-0.03%
2022/06/02	63.2	228.22	51	228.97	226.00	12.2	31,348	0.04%
2022/06/01	34	240.16	31	241.45	238.00	3	31,717	0.01%
2022/05/31	30.1	239.44	31	236.55	240.50	-1	31,931	0.00%
2022/05/30	17	237.18	32	240.20	242.00	-15	32,963	-0.05%
2022/05/27	89.4	238.79	87	239.40	231.00	2.4	33,710	0.01%
2022/05/26	50	248.08	44	248.40	238.50	6	34,303	0.02%
2022/05/25	22	251.53	24	253.33	255.00	-2	34,805	-0.01%
2022/05/24	40.1	252.27	33	254.15	250.00	7.1	35,532	0.02%
2022/05/23	27.1	272.04	21	267.88	257.50	6.1	36,322	0.02%
2022/05/20	47	269.55	51	268.25	269.50	-4	36,532	-0.01%
2022/05/19	53	267.11	53.4	263.29	269.50	-0.4	36,484	0.00%
2022/05/18	85.4	267.09	82	265.56	268.00	3.4	36,532	0.01%
2022/05/17	38	253.89	33	252.56	255.00	5	36,520	0.01%
2022/05/16	12	268.38	12	266.46	252.50	0	37,163	0.00%
2022/05/13	70	258.86	72.1	260.86	257.00	-2	37,394	-0.01%
2022/05/12	62	256.64	54.3	258.47	254.50	7.7	37,471	0.02%
2022/05/11	37	251.73	40	253.10	257.50	-3	37,788	-0.01%
2022/05/10	71.3	250.10	73	246.69	255.00	-1.7	37,985	0.00%
2022/05/09	14.1	257.20	10	248.90	246.50	4.1	38,497	0.01%
2022/05/06	21	274.76	18	274.92	272.00	3	38,829	0.01%
2022/05/05	83	281.96	85	281.03	286.00	-2	38,763	-0.01%
2022/05/04	34	264.22	30	266.15	262.50	4	38,558	0.01%
2022/05/03	19	264.50	20	264.48	264.50	-1	38,787	0.00%
2022/04/29	9	264.06	14	263.21	260.50	-5	38,955	-0.01%
2022/04/28	5	254.90	4.1	259.90	260.00	0.9	38,880	0.00%
2022/04/27	56.1	249.43	61	244.20	252.50	-4.9	38,898	-0.01%
2022/04/26	8	249.56	6	243.92	242.50	2	38,817	0.01%
2022/04/25	10.1	251.34	7.1	249.04	248.50	3	39,070	0.01%
2022/04/22	11	266.59	6	263.83	267.50	5	39,245	0.01%
2022/04/21	10.1	275.07	11.2	276.65	275.00	-1.1	39,660	0.00%
2022/04/20	8	271.54	15	273.83	276.50	-7	39,824	-0.02%
2022/04/19	21	274.60	16	273.75	268.50	5	39,943	0.01%
2022/04/18	13	262.04	21	267.83	272.50	-8	40,018	-0.02%
2022/04/15	18.1	264.10	19	264.18	265.50	-0.9	40,260	0.00%
2022/04/14	36	283.17	26	283.46	281.50	10	40,341	0.02%
2022/04/13	19.1	285.40	25	287.88	289.50	-6	40,256	-0.01%
2022/04/12	30	282.28	37	282.50	281.50	-7	40,177	-0.02%
2022/04/11	29.1	291.56	17	285.26	281.00	12.1	39,911	0.03%
2022/04/08	13	301.80	15.1	300.66	301.50	-2.1	39,727	-0.01%
2022/04/07	49.1	311.70	44	311.51	296.00	5.1	39,457	0.01%
2022/04/06	42.1	314.30	39	315.16	317.00	3	39,182	0.01%
2022/04/01	10	306.69	15	301.60	312.00	-5	39,128	-0.01%
2022/03/31	12	310.54	13.1	309.98	305.50	-1.1	39,374	0.00%
2022/03/30	38	318.97	46.1	319.27	312.50	-8.1	39,541	-0.02%
2022/03/29	20	316.67	17	319.18	322.50	3	39,675	0.01%
2022/03/28	6.1	302.28	10.1	300.13	311.00	-4	40,065	-0.01%
2022/03/25	15.1	294.87	11	294.86	296.00	4.1	40,418	0.01%
2022/03/24	1	286.00	1.1	290.03	287.50	-0.1	40,965	0.00%
2022/03/23	9.1	293.53	18	294.39	284.00	-8.9	42,365	-0.02%
2022/03/22	15	285.43	10	284.60	282.00	5	42,972	0.01%
2022/03/21	23.1	279.23	18.4	279.68	274.50	4.7	43,100	0.01%
2022/03/18	18	274.75	17	272.62	273.00	1	43,130	0.00%
2022/03/17	27	270.34	28	271.59	275.00	-1	42,942	0.00%
2022/03/16	20.1	262.78	22	259.70	255.00	-1.9	42,428	0.00%
2022/03/15	29.2	274.87	29	269.53	260.50	0.1	42,269	0.00%
2022/03/14	41	289.93	34.1	290.22	286.00	7	42,126	0.02%
2022/03/11	19	281.42	20	281.78	287.00	-1	41,766	0.00%
2022/03/10	38	284.28	39	282.62	281.00	-1	41,630	0.00%
2022/03/09	37	283.58	34	283.91	275.00	3	41,146	0.01%
2022/03/08	37.1	289.29	36	284.22	273.50	1.1	40,380	0.00%
2022/03/07	25	282.46	22.1	284.21	287.50	2.9	39,594	0.01%
2022/03/04	17.3	301.00	23.1	297.18	288.00	-5.9	39,069	-0.01%
2022/03/03	95	317.83	93.1	315.99	312.00	1.9	38,732	0.00%
2022/03/02	36	300.56	34	301.78	307.00	2	37,914	0.01%
2022/03/01	30.1	283.52	31	285.13	299.50	-0.9	37,091	0.00%
2022/02/25	12	265.79	23	267.48	272.50	-11	36,252	-0.03%
2022/02/24	34	246.21	28.1	247.55	248.00	5.9	35,583	0.02%
2022/02/23	30.1	246.33	37	245.27	245.00	-6.9	34,753	-0.02%
2022/02/22	22	237.41	20	238.20	233.50	2	33,923	0.01%
2022/02/21	9	234.83	10	236.60	239.00	-1	33,503	0.00%
2022/02/18	23	232.54	22	232.75	238.50	1	33,774	0.00%
2022/02/17	40	238.91	37	235.73	233.00	3	33,898	0.01%
2022/02/16	21	245.76	27	244.89	243.00	-6	33,682	-0.02%
2022/02/15	32	237.66	34.1	236.28	232.00	-2.1	33,336	-0.01%
2022/02/14	24.1	236.83	19	231.95	231.00	5.1	33,092	0.02%
2022/02/11	31	242.08	27	243.69	244.00	4	33,159	0.01%
2022/02/10	28	239.55	28	238.93	234.00	0	32,875	0.00%
2022/02/09	30	230.12	38.1	234.68	236.50	-8	32,706	-0.02%
2022/02/08	7.1	218.89	13.1	222.40	224.00	-6	32,424	-0.02%
2022/02/07	16	202.97	17.1	205.00	209.50	-1.1	32,386	0.00%
2022/01/26	6.1	204.19	4	208.50	199.50	2.1	32,810	0.01%
2022/01/25	11.1	211.80	11	210.14	205.50	0.1	33,233	0.00%
2022/01/24	8	209.69	9	212.00	213.50	-1	33,695	0.00%
2022/01/21	17	216.00	17	215.47	216.00	0	34,692	0.00%
2022/01/20	25.1	216.84	32	215.80	219.00	-6.9	35,430	-0.02%
2022/01/19	30.1	210.97	29	212.55	215.00	1.1	36,018	0.00%
2022/01/18	12	216.54	14	215.00	209.00	-2	36,701	-0.01%
2022/01/17	31	211.86	30.1	212.45	214.50	0.9	37,392	0.00%
2022/01/14	41	202.41	40	205.74	213.00	1	37,851	0.00%
2022/01/13	9	195.78	12	198.58	200.50	-3	38,128	-0.01%
2022/01/12	25	201.00	27	199.30	200.50	-2	38,678	-0.01%
2022/01/11	13	201.00	11	200.86	199.00	2	39,898	0.01%
2022/01/10	18	209.33	13	208.96	207.00	5	40,656	0.01%
2022/01/07	38.1	209.48	36	206.07	199.00	2.1	41,496	0.01%
2022/01/06	4	212.12	6	211.33	211.00	-2	41,693	0.00%
2022/01/05	22.1	220.71	21	220.43	218.50	1.1	42,783	0.00%
2022/01/04	18	227.44	13	225.50	221.00	5	44,346	0.01%
2022/01/03	13	232.96	13	231.15	226.00	0	44,732	0.00%
2021/12/30	10	236.30	13	237.92	239.00	-3	44,982	-0.01%
2021/12/29	12.1	238.75	8	238.50	238.00	4.1	44,942	0.01%
2021/12/28	19	239.21	23	241.93	245.50	-4	45,334	-0.01%
2021/12/27	27	246.95	24	243.70	238.50	3	45,452	0.01%
2021/12/24	17	245.88	17.6	248.07	249.00	-0.6	45,182	0.00%
2021/12/23	28	248.27	29	245.38	243.00	-1	45,107	0.00%
2021/12/22	52	244.26	48	241.33	243.00	4	44,945	0.01%
2021/12/21	17	228.12	18.1	232.92	238.50	-1.1	44,416	0.00%
2021/12/20	35	228.07	42.2	226.08	217.00	-7.2	43,896	-0.02%
2021/12/17	61.2	223.27	57	222.84	225.50	4.1	43,928	0.01%
2021/12/16	16	208.22	22.2	211.08	217.50	-6.1	42,868	-0.01%
2021/12/15	3	181.00	9.6	189.90	198.00	-6.6	42,239	-0.02%
2021/12/14	31.1	185.38	26	181.13	180.00	5.1	42,330	0.01%
2021/12/13	0	0.00	3.1	192.17	194.00	-3.1	43,128	-0.01%
2021/12/10	15	187.17	13	188.69	187.50	2	43,465	0.00%
2021/12/09	8	193.81	8	192.56	188.50	0	44,281	0.00%
2021/12/08	8	185.50	39.1	189.49	194.50	-31.1	44,790	-0.07%
2021/12/07	11	177.73	11.1	177.17	177.00	-0.1	44,992	0.00%
2021/12/06	18.1	182.20	7	179.00	178.50	11.1	45,320	0.02%
2021/12/03	20.1	189.62	15	191.17	190.00	5.1	45,555	0.01%
2021/12/02	9.1	186.96	7	185.93	184.50	2.1	45,714	0.00%
2021/12/01	3	181.50	3.1	186.32	187.00	-0.1	45,984	0.00%
2021/11/30	7	186.86	7	187.57	186.00	0	46,512	0.00%
2021/11/29	19	178.37	18	180.17	183.00	1	47,677	0.00%
2021/11/26	16.1	176.40	17	178.12	182.00	-0.9	48,042	0.00%
2021/11/25	13	179.46	7	178.57	176.50	6	47,917	0.01%
2021/11/24	11	179.18	10	180.15	179.00	1	47,883	0.00%
2021/11/23	7	182.57	8	183.88	184.50	-1	48,613	0.00%
2021/11/22	8	189.56	7	187.93	190.00	1	48,686	0.00%
2021/11/19	20	192.02	15	192.43	190.50	5	48,565	0.01%
2021/11/18	21.1	198.24	10	198.75	196.00	11.1	48,409	0.02%
2021/11/17	26	201.31	29.2	201.93	206.00	-3.2	48,307	-0.01%
2021/11/16	31	200.06	29	199.41	193.50	2	47,897	0.00%
2021/11/15	36	195.26	35	197.47	198.50	1	47,378	0.00%
2021/11/12	22	196.14	16	198.81	189.00	6	47,110	0.01%
2021/11/11	29	191.17	25	190.86	191.00	4	46,520	0.01%
2021/11/10	34.2	182.84	49.5	185.72	194.00	-15.3	46,153	-0.03%
2021/11/09	25	185.88	30	187.15	181.00	-5	45,662	-0.01%
2021/11/08	27	185.57	22	181.50	181.00	5	45,141	0.01%
2021/11/05	24	189.29	30.5	191.51	197.00	-6.5	44,724	-0.01%
2021/11/04	41	195.21	45	194.43	190.50	-4	44,059	-0.01%
2021/11/03	85	196.00	75	194.74	193.50	10	43,471	0.02%
2021/11/02	70	203.98	68.3	204.27	205.50	1.7	43,072	0.00%
2021/11/01	53	212.24	59.2	211.82	210.00	-6.2	42,405	-0.01%
2021/10/29	43.5	205.72	43	204.65	201.00	0.5	41,622	0.00%
2021/10/28	39	189.95	49	192.72	196.50	-10	40,311	-0.02%
2021/10/27	35	172.69	53.3	174.59	179.00	-18.3	39,421	-0.05%
2021/10/26	49.1	174.57	44	172.09	163.00	5.1	38,611	0.01%
2021/10/25	56.2	170.22	49	171.65	176.00	7.2	37,727	0.02%
2021/10/22	36	161.47	53.7	158.36	166.50	-17.6	36,525	-0.05%
2021/10/21	61	155.14	60	153.71	151.50	1	35,522	0.00%
2021/10/20	52	150.04	42	150.58	153.50	10	34,614	0.03%
2021/10/19	42	148.11	77.1	150.96	147.50	-35.1	33,683	-0.10%
2021/10/18	33	142.17	22	141.75	141.00	11	32,110	0.03%
2021/10/15	78	134.26	88.2	135.08	143.00	-10.2	31,001	-0.03%
2021/10/14	42	131.76	30	131.15	130.00	12	29,551	0.04%
2021/10/13	46	135.66	41	134.64	131.50	5	28,779	0.02%
2021/10/12	135	130.59	128.1	130.97	133.00	7	27,418	0.03%	大買/大賣/
2021/10/08	30.2	124.09	34	128.52	130.00	-3.8	25,623	-0.01%
2021/10/07	7	114.72	22.5	116.24	118.50	-15.5	25,160	-0.06%
2021/10/06	15	109.60	15	109.47	108.00	0	25,003	0.00%
2021/10/05	43	106.79	58	108.04	112.00	-15	25,354	-0.06%
2021/10/04	12	110.38	20	111.27	109.00	-8	25,273	-0.03%
2021/10/01	10	110.55	9	110.72	107.50	1	25,585	0.00%
2021/09/30	33	114.73	28.3	114.75	115.00	4.7	25,583	0.02%
2021/09/29	34	114.46	20	114.75	115.00	14	25,693	0.05%
2021/09/28	27	117.39	40.2	118.86	120.50	-13.1	25,254	-0.05%
2021/09/27	25.1	117.81	17	118.59	114.50	8.1	24,602	0.03%
2021/09/24	53	119.33	55.1	118.24	118.00	-2.1	24,250	-0.01%
2021/09/23	16	113.10	31	113.13	115.50	-15	23,388	-0.06%
2021/09/22	27.1	108.87	11	109.23	106.00	16.1	23,034	0.07%
2021/09/17	19	112.71	23	113.30	114.00	-4	22,693	-0.02%
2021/09/16	77.1	115.32	72.4	114.79	112.50	4.7	22,132	0.02%
2021/09/15	29	111.93	13	111.88	111.50	16	21,085	0.08%
2021/09/14	32.1	110.86	72	111.69	115.00	-39.9	20,608	-0.19%
2021/09/13	79	111.36	46.1	109.70	109.00	33	19,661	0.17%
2021/09/10	46.1	104.94	59.1	105.83	110.50	-12.9	18,802	-0.07%
2021/09/09	16	100.04	15.2	100.72	100.50	0.8	18,216	0.00%
2021/09/08	40	97.15	36	96.19	93.40	4	17,894	0.02%
2021/09/07	57.3	104.85	45	99.94	98.30	12.3	17,543	0.07%
2021/09/06	18	111.47	13.1	111.36	109.00	4.9	17,535	0.03%
2021/09/03	49.3	110.89	44.1	111.18	110.00	5.2	17,809	0.03%
2021/09/02	54.7	111.30	57.1	111.07	109.00	-2.4	17,265	-0.01%
2021/09/01	25.1	103.96	31.2	106.29	109.00	-6.1	15,914	-0.04%
2021/08/31	13.1	99.46	11	99.45	99.20	2.1	15,298	0.01%
2021/08/30	14	103.96	5.1	104.76	103.00	8.9	15,046	0.06%
2021/08/27	37.2	106.71	45.1	106.92	103.50	-7.9	15,000	-0.05%
2021/08/26	6	102.99	5	101.90	104.00	1	14,197	0.01%
2021/08/25	0.1	95.63	3	94.93	94.80	-2.9	14,015	-0.02%
2021/08/24	15	96.50	8	96.06	94.30	7	14,283	0.05%
2021/08/23	27.1	94.65	12	94.83	94.40	15.1	14,264	0.11%
2021/08/20	7	91.61	1	91.90	90.90	6	14,185	0.04%
2021/08/19	6	88.82	5.1	89.37	86.20	1	14,118	0.01%
2021/08/18	2	89.00	1	85.60	89.80	1	14,353	0.01%
2021/08/17	2	89.10	5	88.56	86.70	-3	14,560	-0.02%
2021/08/16	6.1	90.71	7	90.13	92.40	-1	14,540	-0.01%
2021/08/13	1	95.10	1	91.90	92.10	0	14,543	0.00%
2021/08/12	3	95.63	0	0.00	95.40	3	14,571	0.02%
2021/08/11	3	96.80	20	96.11	97.10	-17	14,663	-0.12%
2021/08/10	3	97.51	5.4	98.06	97.30	-2.4	14,664	-0.02%
2021/08/09	2	99.50	3.2	99.43	98.80	-1.2	14,657	-0.01%
2021/08/06	9.5	98.63	9	102.22	99.30	0.5	14,668	0.00%
2021/08/05	6	106.75	16	107.13	106.00	-10	14,479	-0.07%
2021/08/04	9	112.22	4.7	109.48	108.50	4.4	14,651	0.03%
2021/08/03	1	113.00	7	112.50	114.50	-6	14,710	-0.04%
2021/08/02	10	109.96	7	112.29	112.00	3	14,752	0.02%
2021/07/30	10.9	115.65	13	110.12	112.50	-2.2	14,891	-0.01%
2021/07/29	6	107.08	8	107.50	108.00	-2	14,903	-0.01%
2021/07/28	3	105.34	0.2	105.00	105.00	2.8	15,093	0.02%
2021/07/27	1.1	115.67	5	119.41	116.50	-3.9	15,783	-0.02%
2021/07/26	2.1	116.84	8.2	118.82	121.50	-6.1	16,255	-0.04%
2021/07/23	3	111.50	0	0.00	112.50	3	17,371	0.02%
2021/07/22	2	117.98	6	117.75	118.50	-4	18,178	-0.02%
2021/07/21	1	111.50	3	108.67	110.00	-2	18,336	-0.01%
2021/07/20	2	110.55	0	115.00	111.50	2	18,661	0.01%
2021/07/19	1	109.56	2.1	115.58	118.00	-1	18,678	-0.01%
2021/07/16	3.1	109.01	1	107.00	109.00	2.1	18,767	0.01%
2021/07/15	4	107.25	1	109.50	109.00	3	18,898	0.02%
2021/07/14	17	110.94	15	111.63	114.00	2	18,999	0.01%
2021/07/13	17	114.74	16	113.50	111.00	1	18,915	0.01%
2021/07/12	33	110.08	26.9	111.35	110.50	6.1	18,689	0.03%
2021/07/09	20	103.58	27	103.96	106.50	-7	18,206	-0.04%
2021/07/08	30	96.34	18	95.35	97.10	12	18,020	0.07%
2021/07/07	2	91.78	16	88.90	91.80	-14	17,495	-0.08%
2021/07/06	14.2	83.73	16	84.18	83.50	-1.8	17,327	-0.01%
2021/07/05	9	82.18	16	85.32	85.40	-7	17,067	-0.04%
2021/07/02	2	76.70	4	76.90	77.70	-2	16,992	-0.01%
2021/07/01	1	76.30	4	75.40	74.00	-3	17,167	-0.02%
2021/06/30	3	75.43	0	0.00	76.10	3	17,153	0.02%
2021/06/29	2	76.45	7	78.16	75.50	-5	17,130	-0.03%
2021/06/28	11	75.99	2	75.30	76.30	9	16,934	0.05%
2021/06/25	4	76.93	2	76.60	75.60	2	16,899	0.01%
2021/06/24	2	77.20	5	77.42	76.70	-3	16,852	-0.02%
2021/06/23	10	76.66	6	77.25	76.70	4	16,816	0.02%
2021/06/21	3	75.27	8.1	75.66	75.20	-5.1	16,606	-0.03%
2021/06/18	5.9	78.18	11	77.20	76.30	-5.1	16,489	-0.03%
2021/06/17	17.2	77.06	9	76.88	77.60	8.2	16,286	0.05%
2021/06/16	14	76.13	6	76.80	75.10	8	16,105	0.05%
2021/06/15	17	77.42	5	76.76	78.10	12	15,932	0.08%
2021/06/11	15	76.14	26.8	77.38	78.10	-11.8	15,368	-0.08%
2021/06/10	7	71.37	3	71.00	71.00	4	14,589	0.03%
2021/06/09	3	71.67	6	71.58	69.80	-3	14,417	-0.02%
2021/06/08	6	70.53	7	70.93	71.40	-1	14,302	-0.01%
2021/06/07	2	70.00	5	70.12	71.10	-3	14,221	-0.02%
2021/06/04	18	70.58	8	70.74	69.10	10	14,091	0.07%
2021/06/03	7	70.56	2	70.50	70.80	5	13,914	0.04%
2021/06/02	2	68.95	5	69.28	69.00	-3	13,719	-0.02%
2021/06/01	13	70.34	10	70.46	69.40	3	13,598	0.02%
2021/05/31	18	68.17	13.3	68.33	68.40	4.7	13,283	0.04%
2021/05/28	10	67.07	13.4	67.31	67.50	-3.4	13,129	-0.03%
2021/05/27	11	66.33	6	66.72	65.60	5	13,009	0.04%
2021/05/26	27	67.58	13	66.15	66.30	14	12,918	0.11%
2021/05/25	9	66.64	22	66.40	67.50	-13	12,631	-0.10%
2021/05/24	5	61.30	5	61.36	61.40	0	12,312	0.00%
2021/05/21	10	60.36	6	59.80	59.80	4	12,295	0.03%
2021/05/20	8	60.29	7	59.41	58.80	1	12,298	0.01%
2021/05/19	8	59.05	6	58.80	58.20	2	12,244	0.02%
2021/05/18	6	56.92	5	57.64	58.50	1	12,109	0.01%
2021/05/17	1.2	54.27	9	53.69	53.20	-7.8	12,039	-0.06%
2021/05/14	5	59.04	5	60.58	57.60	0	11,963	0.00%
2021/05/13	7	60.84	12	60.67	59.50	-5	11,838	-0.04%
2021/05/12	6	61.40	27.1	60.65	59.40	-21.1	11,728	-0.18%
2021/05/11	12.4	64.29	12	63.54	63.30	0.4	11,444	0.00%
2021/05/10	2	66.90	5	66.64	66.90	-3	11,262	-0.03%
2021/05/07	28	69.17	47	69.30	68.00	-19	11,214	-0.17%
2021/05/06	8	67.33	16	67.55	67.00	-8	11,047	-0.07%
2021/05/05	72	69.18	27	68.93	66.50	45	10,896	0.41%
2021/05/04	49	70.31	42	70.45	73.80	7	10,606	0.07%
2021/05/03	28.1	71.08	23.2	70.48	69.80	4.9	10,416	0.05%
2021/04/29	41	72.32	41.4	73.23	74.50	-0.4	10,415	0.00%
2021/04/28	13	64.81	41.1	67.64	67.80	-28	9,319	-0.30%
2021/04/27	5	62.05	13	60.86	61.70	-8	8,510	-0.09%
2021/04/26	19.1	60.57	23	61.82	62.60	-3.9	8,303	-0.05%
2021/04/23	3	58.37	15	58.05	58.80	-12	7,967	-0.15%
2021/04/22	14	58.58	8	59.29	56.50	6	8,021	0.07%
2021/04/21	20.3	59.51	1	60.20	58.70	19.3	7,949	0.24%
2021/04/20	10	59.48	18	59.88	61.00	-8	7,961	-0.10%
2021/04/19	37	59.80	21.1	59.29	59.00	16	7,977	0.20%
2021/04/16	19	59.27	17	59.09	59.50	2	7,882	0.03%
2021/04/15	13	58.05	18	57.16	59.30	-5	7,719	-0.06%
2021/04/14	16	55.95	20	57.06	56.40	-4	7,561	-0.05%
2021/04/13	19	58.08	36.2	58.79	57.90	-17.1	7,244	-0.24%
2021/04/12	13	58.37	21.1	58.72	56.90	-8.1	6,962	-0.12%
2021/04/09	52	57.99	30.1	58.48	57.50	21.9	6,837	0.32%
2021/04/08	8	56.15	7	56.54	57.20	1	6,536	0.02%
2021/04/07	18	55.64	34.2	55.78	57.40	-16.2	6,373	-0.25%
2021/04/06	7	53.69	0	0.00	53.40	7	6,225	0.11%
2021/04/01	5	52.90	2	52.40	53.00	3	6,271	0.05%
2021/03/31	2	52.65	1	52.10	52.10	1	6,248	0.02%
2021/03/30	0	0.00	1	51.70	52.40	-1	6,224	-0.02%
2021/03/29	7	52.06	0	0.00	51.90	7	6,285	0.11%
2021/03/26	0	0.00	2	51.40	52.10	-2	6,383	-0.03%
2021/03/24	2	50.95	0	0.00	50.70	2	6,395	0.03%
2021/03/22	1	51.50	5	51.80	51.40	-4	6,455	-0.06%
2021/03/19	0	0.00	12	51.33	51.00	-12	6,639	-0.18%
2021/03/18	4	52.48	17	51.83	51.90	-13	6,650	-0.20%
2021/03/17	9	51.77	17	51.70	51.90	-8	6,711	-0.12%
2021/03/16	2	52.45	2	51.90	51.90	0	6,770	0.00%
2021/03/15	1	51.70	0	0.00	51.60	1	6,891	0.01%
2021/03/12	2	51.20	0	0.00	51.00	2	7,027	0.03%
2021/03/11	1	51.00	0	0.00	51.00	1	7,576	0.01%
2021/03/10	3	50.03	0.1	50.30	50.10	2.9	8,052	0.04%
2021/03/08	5	50.38	1	50.00	49.95	4	8,096	0.05%
2021/03/04	1	51.40	0	0.00	50.90	1	8,126	0.01%
2021/03/03	3	51.73	7	51.66	51.90	-4	8,098	-0.05%
2021/03/02	4	53.23	0	0.00	52.10	4	8,061	0.05%
2021/02/26	0	0.00	3	53.00	53.00	-3	8,057	-0.04%
2021/02/25	9	53.91	5	53.72	53.40	4	8,060	0.05%
2021/02/24	3	54.17	120	54.77	53.90	-117	8,146	-1.44%	大賣/鉅額交易
2021/02/23	17	55.59	2	55.40	55.40	15	8,135	0.18%
2021/02/22	5	56.58	8.1	55.54	57.30	-3.1	8,151	-0.04%
2021/02/19	121	54.93	3	55.07	55.90	118	8,006	1.47%	大買/鉅額交易
2021/02/18	2	53.90	5	53.90	54.00	-3	7,934	-0.04%
2021/02/17	0	0.00	8	52.88	53.20	-8	7,932	-0.10%
2021/02/05	1	52.30	0	0.00	51.80	1	7,883	0.01%
2021/02/04	1	52.20	0	0.00	52.20	1	7,859	0.01%
2021/02/03	0	0.00	10	53.25	53.30	-10	7,823	-0.13%
2021/02/02	5	52.90	10	53.05	52.90	-5	7,771	-0.06%
2021/01/29	3	53.80	5	54.22	52.20	-2	7,685	-0.03%
2021/01/28	17	53.66	6.1	53.32	53.40	11	7,537	0.15%
2021/01/27	2	52.50	12	52.53	52.50	-10	7,391	-0.14%
2021/01/26	2	53.30	16	51.37	51.10	-14	7,215	-0.19%
2021/01/25	90.1	56.99	30	55.77	54.10	60.1	7,011	0.86%
2021/01/22	1	57.10	16.3	56.29	57.90	-15.3	6,417	-0.24%
2021/01/21	1	53.50	1.2	53.03	52.70	-0.2	5,889	0.00%
2021/01/20	0	0.00	3	52.50	51.00	-3	5,790	-0.05%
2021/01/19	1	53.90	5	53.44	53.00	-4	5,727	-0.07%
2021/01/18	1	52.40	1	52.20	52.40	0	5,755	0.00%
2021/01/15	5	53.74	22	54.10	53.40	-17	5,758	-0.30%
2021/01/14	8	53.48	3	53.53	54.00	5	5,626	0.09%
2021/01/13	1	52.90	8	53.80	54.00	-7	5,539	-0.13%
2021/01/12	17	51.81	9	51.70	52.00	8	5,405	0.15%
2021/01/11	7	51.49	5	50.78	51.60	2	5,245	0.04%
2021/01/08	0	0.00	1	48.75	48.75	-1	5,169	-0.02%
2021/01/07	2	49.60	7	49.86	49.75	-5	5,113	-0.10%
2021/01/06	3	49.47	20	48.89	49.30	-17	5,073	-0.34%
2021/01/05	0	0.00	2	52.20	51.50	-2	4,950	-0.04%
2021/01/04	3	52.03	2	51.65	52.20	1	4,891	0.02%
2020/12/30	5	51.90	9	51.81	51.50	-4	4,777	-0.08%
2020/12/29	22	52.41	9.3	52.19	51.90	12.7	4,740	0.27%
2020/12/28	9.1	50.88	0	0.00	51.80	9.1	4,581	0.20%
2020/12/24	5.1	51.08	5	51.00	51.00	0.1	4,432	0.00%
2020/12/23	3	51.23	3.2	51.13	51.20	-0.2	4,403	0.00%
2020/12/22	0.1	51.81	11	51.01	49.65	-10.9	4,331	-0.25%
2020/12/21	1	48.90	42	48.73	49.20	-41	4,222	-0.97%
2020/12/18	1	49.90	0	0.00	49.95	1	4,176	0.02%
2020/12/16	1	50.90	3	50.93	50.50	-2	4,107	-0.05%
2020/12/15	16	51.22	7	51.97	50.40	9	4,083	0.22%
2020/12/14	9	50.16	1	50.30	50.50	8	3,880	0.21%
2020/12/11	1	51.50	2	51.20	49.50	-1	3,852	-0.03%
2020/12/10	1	50.00	0	0.00	50.70	1	3,835	0.03%
2020/12/09	12	51.82	3	51.90	51.70	9	3,743	0.24%
2020/12/08	4	53.20	0	0.00	52.70	4	3,599	0.11%
2020/12/07	26	54.80	21	55.29	55.40	5	3,438	0.15%
2020/12/04	15	51.29	20	52.25	53.40	-5	2,870	-0.17%
2020/12/03	2	48.65	5	49.01	48.55	-3	2,374	-0.13%
2020/12/02	1	49.05	5	48.68	48.50	-4	2,332	-0.17%
2020/12/01	1	47.80	0	0.00	48.00	1	2,300	0.04%
2020/11/30	4	48.45	22	48.24	47.95	-18	2,292	-0.79%
2020/11/27	1	47.20	1	47.05	47.05	0	2,241	0.00%
2020/11/26	0	0.00	1	46.70	46.60	-1	2,249	-0.04%
2020/11/25	18	47.07	19	46.14	46.05	-1	2,250	-0.04%
2020/11/24	2	47.15	2	46.93	47.00	0	2,210	0.00%
2020/11/23	42	47.02	6	47.18	47.65	36	2,171	1.66%
2020/11/20	0	0.00	3	46.02	46.05	-3	2,028	-0.15%
2020/11/19	16	45.73	2	45.18	45.35	14	1,985	0.71%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	12	45.39	2	45.05	45.35	10	1,872	0.53%
2020/11/16	2	45.03	1.1	44.84	45.15	0.9	1,890	0.05%
2020/11/13	0	0.00	1	44.30	44.35	-1	1,879	-0.05%
2020/11/12	2	44.08	0	0.00	43.80	2	1,883	0.11%
2020/11/10	5	43.90	15	43.82	43.85	-10	1,890	-0.53%
2020/11/09	5	43.43	12	43.65	43.60	-7	1,877	-0.37%
2020/11/06	1	42.50	20	42.70	42.50	-19	1,872	-1.01%
2020/11/05	2	42.23	10	42.25	42.30	-8	1,880	-0.43%
2020/11/04	2	41.75	0	0.00	41.75	2	1,924	0.10%
2020/11/03	10	41.25	0	0.00	41.25	10	1,959	0.51%
2020/11/02	0	0.00	1	40.85	40.80	-1	2,007	-0.05%
2020/10/30	3	41.78	0	0.00	41.65	3	2,050	0.15%
2020/10/29	1	42.00	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	43.25	1	42.80	42.80	0	2,080	0.00%
2020/10/27	1	43.64	6	43.14	43.40	-5	2,133	-0.23%
2020/10/26	6	43.16	0	0.00	43.35	6	2,166	0.28%
2020/10/23	2	43.93	0	0.00	44.10	2	2,143	0.09%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/21	10	43.50	0	0.00	43.05	10	2,425	0.41%
2020/10/20	20	44.21	0	0.00	43.05	20	2,688	0.74%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/06	0	0.00	3	44.35	44.50	-3	3,167	-0.09%
2020/09/29	3	43.60	0	0.00	43.35	3	3,702	0.08%
2020/09/22	0	0.00	3	44.20	44.30	-3	5,186	-0.06%
2020/09/21	3	45.60	0	0.00	44.90	3	5,464	0.05%
2020/09/15	0	0.00	63	45.53	45.40	-63	6,368	-0.99%
2020/09/09	1	43.50	1	43.50	43.45	0	6,563	0.00%
2020/09/07	1	44.35	1	43.65	43.55	0	6,638	0.00%
2020/09/04	10	43.63	0	0.00	43.95	10	6,670	0.15%
2020/09/03	40	44.96	0	0.00	44.40	40	6,680	0.60%
2020/09/02	12	44.75	1	44.75	45.10	11	6,696	0.16%
2020/09/01	10	44.55	10	45.00	44.95	0	6,706	0.00%
2020/08/26	1	44.15	0	0.00	44.50	1	6,789	0.01%
2020/08/25	5	44.55	0	0.00	44.40	5	6,849	0.07%
2020/08/24	0	0.00	3	43.30	43.40	-3	6,875	-0.04%
2020/08/21	3	42.80	0	0.00	43.50	3	6,903	0.04%
2020/08/20	1	41.45	1	42.10	42.40	0	6,915	0.00%
2020/08/19	1	46.20	0	0.00	45.20	1	6,871	0.01%
2020/08/18	0	0.00	20	46.50	46.30	-20	6,847	-0.29%
2020/08/14	0	0.00	20	47.08	47.00	-20	6,979	-0.29%
2020/08/13	3	46.53	20	46.33	46.25	-17	6,979	-0.24%
2020/08/12	1	46.60	0	0.00	46.60	1	6,993	0.01%
2020/08/11	3	47.65	7	48.20	47.30	-4	6,969	-0.06%
2020/08/10	12	48.06	9	47.21	47.25	3	6,966	0.04%
2020/08/07	15	47.99	1	48.25	48.45	14	6,937	0.20%
2020/08/06	24	48.39	1	48.25	47.70	23	6,923	0.33%
2020/08/05	4	48.35	41	48.70	48.60	-37	6,887	-0.54%
2020/08/04	15	47.50	3	47.72	47.80	12	6,835	0.18%
2020/08/03	1	47.05	0	0.00	47.10	1	6,806	0.01%
2020/07/31	1	46.50	0	0.00	47.05	1	6,820	0.01%
2020/07/30	1	47.60	0	0.00	47.80	1	6,752	0.01%
2020/07/29	11	46.55	11	46.61	46.95	0	6,725	0.00%
2020/07/28	39	47.02	7	46.51	46.20	32	6,658	0.48%
2020/07/27	20	49.78	18	50.22	49.15	2	6,524	0.03%
2020/07/24	21	53.69	43	53.89	52.10	-22	6,354	-0.35%
2020/07/23	21	52.69	0	0.00	52.90	21	6,085	0.35%
2020/07/22	3	52.13	10	52.10	52.50	-7	6,034	-0.12%
2020/07/21	2	52.50	23	51.79	53.00	-21	6,100	-0.34%
2020/07/20	0	0.00	2	50.30	50.80	-2	6,105	-0.03%
2020/07/17	21	50.61	0	0.00	48.95	21	6,066	0.35%
2020/07/16	1	50.10	0	0.00	50.10	1	6,051	0.02%
2020/07/15	0	0.00	1	52.00	50.10	-1	6,025	-0.02%
2020/07/14	1	51.60	2	51.00	51.00	-1	6,004	-0.02%
2020/07/10	2	50.10	5	50.80	50.80	-3	5,933	-0.05%
2020/07/09	3	54.03	3	52.50	52.60	0	5,837	0.00%
2020/07/08	5	53.36	3	52.93	54.00	2	5,663	0.04%
2020/07/07	34	52.22	5	52.00	51.50	29	5,429	0.53%
2020/07/06	6	54.73	32	54.01	54.00	-26	5,261	-0.49%
2020/07/03	33	53.08	29	53.94	52.80	4	5,033	0.08%
2020/07/02	2	48.83	11	48.38	51.30	-9	4,544	-0.20%
2020/07/01	5	47.41	2	47.00	47.75	3	4,233	0.07%
2020/06/30	3	47.52	4	47.30	46.40	-1	4,065	-0.02%
2020/06/29	21	47.32	7	46.10	46.50	14	3,795	0.37%
2020/06/24	2	45.20	24	44.89	44.80	-22	3,484	-0.63%
2020/06/23	1	43.55	1	43.40	43.35	0	3,083	0.00%
2020/06/22	2	42.80	0	0.00	42.70	2	2,987	0.07%
2020/06/19	8	42.03	3	42.60	41.00	5	2,984	0.17%
2020/06/17	9	41.77	0	0.00	41.70	9	2,797	0.32%
2020/06/16	4	41.70	0	0.00	41.90	4	2,819	0.14%
2020/06/15	1	41.80	0	0.00	41.45	1	2,862	0.03%
2020/06/12	4	40.93	0	0.00	41.65	4	2,889	0.14%
2020/06/11	0	0.00	1	43.60	42.80	-1	2,908	-0.03%
2020/06/10	3	44.28	1	44.10	44.20	2	2,951	0.07%
2020/06/09	0	0.00	1	44.65	44.35	-1	2,993	-0.03%
2020/06/08	1	45.00	1	45.25	44.90	0	3,017	0.00%
2020/06/03	5	44.71	0	0.00	45.05	5	3,010	0.17%
2020/06/02	0	0.00	2	44.30	44.40	-2	2,974	-0.07%
2020/06/01	0	0.00	2	44.90	45.10	-2	2,948	-0.07%
2020/05/29	2	43.85	4	44.50	43.60	-2	2,905	-0.07%
2020/05/25	0	0.00	5	43.80	43.70	-5	2,915	-0.17%
2020/05/22	1	43.70	5	44.40	43.60	-4	2,934	-0.14%
2020/05/21	2	43.70	10	43.59	43.95	-8	2,875	-0.28%
2020/05/20	11	42.14	0	0.00	42.30	11	2,828	0.39%
2020/05/19	2	41.60	2	41.53	41.95	0	2,832	0.00%
2020/05/18	1	40.70	0	0.00	40.50	1	2,819	0.04%
2020/05/15	2	41.43	0	0.00	41.35	2	2,838	0.07%
2020/05/14	2	42.95	0	0.00	42.10	2	2,851	0.07%
2020/05/11	5	43.35	5	43.40	43.35	0	2,927	0.00%
2020/05/07	1	43.50	0	0.00	43.55	1	2,940	0.03%
2020/05/04	2	42.65	0	0.00	42.60	2	2,988	0.07%
2020/04/30	1	43.50	1	43.25	43.35	0	3,014	0.00%
2020/04/24	10	42.93	1	43.60	42.55	9	3,160	0.28%
2020/04/23	1	44.65	0	0.00	45.30	1	3,036	0.03%
2020/04/22	0	0.00	3	41.40	42.65	-3	2,927	-0.10%
2020/04/20	0	0.00	1	42.80	43.00	-1	3,053	-0.03%
2020/04/17	0	0.00	6	42.21	42.05	-6	3,103	-0.19%
2020/04/15	1	40.90	3	41.60	41.80	-2	3,291	-0.06%
2020/04/09	4	40.38	1	41.15	40.35	3	3,753	0.08%
2020/04/01	0	0.00	2	36.53	36.65	-2	3,824	-0.05%
2020/03/26	1	36.45	0	0.00	36.50	1	3,829	0.03%
2020/03/25	1	37.10	3	35.90	36.40	-2	3,837	-0.05%
2020/03/24	0	0.00	1	34.35	34.10	-1	3,804	-0.03%
2020/03/23	1	32.10	1	31.90	32.15	0	3,791	0.00%
2020/03/20	2	31.95	1	31.20	32.05	1	3,796	0.03%
2020/03/19	3	29.43	2	29.15	29.15	1	3,801	0.03%
2020/03/18	2	33.40	0	0.00	32.35	2	3,768	0.05%
2020/03/17	1	31.85	2	31.00	32.95	-1	3,806	-0.03%
2020/03/16	26	35.22	0	0.00	32.70	26	3,763	0.69%
2020/03/13	3	34.55	1	34.55	34.55	2	3,676	0.05%
2020/03/12	1	38.50	24	38.23	38.35	-23	3,623	-0.63%
2020/03/10	1	43.25	0	0.00	43.80	1	3,586	0.03%
2020/03/09	0	0.00	1	44.45	42.80	-1	3,570	-0.03%
2020/02/26	1	45.60	1	45.75	45.60	0	3,576	0.00%
2020/02/24	1	46.60	0	0.00	46.80	1	3,538	0.03%
2020/02/21	3	47.58	0	0.00	47.65	3	3,525	0.09%
2020/02/20	0	0.00	1	48.15	48.15	-1	3,499	-0.03%
2020/02/19	2	48.75	0	0.00	48.60	2	3,494	0.06%
2020/02/17	1	48.80	0	0.00	48.45	1	3,503	0.03%
2020/02/14	2	49.43	0	0.00	49.50	2	3,488	0.06%
2020/02/13	1	49.95	1	49.80	50.00	0	3,453	0.00%
2020/02/12	0	0.00	1	48.35	49.25	-1	3,412	-0.03%
2020/02/11	1	48.05	1	48.00	48.05	0	3,445	0.00%
2020/02/07	4	47.00	0	0.00	47.15	4	3,447	0.12%
2020/02/06	2	48.15	1	48.65	48.30	1	3,450	0.03%
2020/02/05	1	47.65	1	48.30	47.00	0	3,439	0.00%
2020/02/04	1	47.40	2	47.58	48.00	-1	3,428	-0.03%
2020/02/03	1	46.60	5	45.90	46.60	-4	3,452	-0.12%
2020/01/31	5	51.04	0	0.00	49.45	5	3,488	0.14%
2020/01/30	3	53.53	8	52.33	52.10	-5	3,523	-0.14%
2020/01/20	2	58.20	2	58.35	57.80	0	3,613	0.00%
2020/01/17	20	58.80	1	58.90	58.80	19	3,640	0.52%
2020/01/14	5	60.88	2	59.00	59.40	3	3,670	0.08%
2020/01/13	1	58.50	22	59.46	59.50	-21	3,550	-0.59%
2020/01/10	1	58.90	0	0.00	58.60	1	3,536	0.03%
2020/01/09	3	57.63	2	58.25	58.30	1	3,463	0.03%
2020/01/08	7	56.70	3	56.37	55.70	4	3,326	0.12%
2020/01/07	2	57.00	0	0.00	56.10	2	3,239	0.06%
2020/01/06	2	57.65	3	57.77	56.60	-1	3,189	-0.03%
2020/01/03	10	60.44	12	59.80	59.00	-2	3,236	-0.06%
2020/01/02	10	58.89	10	59.05	59.20	0	3,036	0.00%
2019/12/31	1	55.90	0	0.00	56.30	1	2,891	0.03%
2019/12/27	21	56.75	0	0.00	56.50	21	3,048	0.69%
2019/12/26	2	57.00	0	0.00	56.70	2	3,070	0.07%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	2	56.65	5	56.84	56.50	-3	3,169	-0.09%
2019/12/19	0	0.00	6	55.80	56.70	-6	3,245	-0.18%
2019/12/18	2	56.85	20	56.20	56.20	-18	3,316	-0.54%
2019/12/17	1	56.80	0	0.00	56.70	1	3,756	0.03%
2019/12/16	1	55.70	3	56.07	56.20	-2	4,080	-0.05%
2019/12/13	1	55.00	0	0.00	55.10	1	4,112	0.02%
2019/12/12	4	56.45	6	56.10	55.80	-2	4,110	-0.05%
2019/12/11	13	54.97	0	0.00	55.00	13	4,047	0.32%
2019/12/10	10	54.20	6	54.30	54.40	4	4,054	0.10%
2019/12/09	10	54.50	0	0.00	54.30	10	4,101	0.24%
2019/12/05	6	54.33	1	54.30	54.20	5	4,223	0.12%
2019/12/03	2	53.50	0	0.00	53.20	2	4,334	0.05%
2019/12/02	1	55.00	1	54.40	53.60	0	4,322	0.00%
2019/11/29	0	0.00	1	57.10	55.50	-1	4,310	-0.02%
2019/11/27	0	0.00	0.6	55.80	56.10	-0.6	4,348	-0.01%
2019/11/25	1	56.00	0	0.00	55.70	1	4,482	0.02%
2019/11/20	1	55.50	0	0.00	55.50	1	4,564	0.02%
2019/11/18	0	0.00	3	55.37	55.20	-3	4,737	-0.06%
2019/11/15	2	55.10	1	54.60	55.10	1	4,998	0.02%
2019/11/14	0	0.00	1.3	54.22	54.20	-1.3	5,063	-0.02%
2019/11/12	1	54.40	0	0.00	54.90	1	5,298	0.02%
2019/11/08	3	55.90	1	55.90	55.90	2	5,378	0.04%
2019/11/05	3	58.93	1	58.80	58.70	2	5,471	0.04%
2019/11/04	2	58.15	4	58.05	58.00	-2	5,545	-0.04%
2019/10/30	2	59.85	0	0.00	59.50	2	5,631	0.04%
2019/10/29	2	58.90	0	0.00	60.00	2	5,586	0.04%
2019/10/28	3	60.57	2	60.45	60.60	1	5,596	0.02%
2019/10/25	1	59.10	1	59.40	58.50	0	5,523	0.00%
2019/10/24	0	0.00	6	58.57	59.00	-6	5,619	-0.11%
2019/10/23	2	56.70	0	0.00	56.80	2	5,903	0.03%
2019/10/18	2	56.15	1	56.80	55.60	1	6,120	0.02%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/15	2	55.85	3	56.07	55.70	-1	6,166	-0.02%
2019/10/09	1	54.20	7	56.00	55.20	-6	6,182	-0.10%
2019/10/08	1	58.10	0	0.00	58.10	1	6,080	0.02%
2019/10/07	0	0.00	1	59.00	58.70	-1	6,174	-0.02%
2019/10/04	2	59.25	0	0.00	58.20	2	6,210	0.03%
2019/10/01	4	57.93	3	57.87	58.30	1	6,158	0.02%
2019/09/24	2	59.85	0	0.00	59.20	2	6,395	0.03%
2019/09/23	0	0.00	10	61.50	61.30	-10	6,301	-0.16%
2019/09/20	6	62.43	16	62.63	60.80	-10	6,224	-0.16%
2019/09/19	14	61.06	11	60.07	61.60	3	5,795	0.05%
2019/09/18	1	57.40	0	0.00	57.50	1	5,619	0.02%
2019/09/17	0	0.00	1	58.10	58.20	-1	5,619	-0.02%
2019/09/16	1	57.30	0	0.00	57.60	1	5,640	0.02%
2019/09/12	1	58.40	1	59.20	58.20	0	5,644	0.00%
2019/09/11	1	58.60	4	58.98	58.70	-3	5,630	-0.05%
2019/09/10	2	58.05	0	0.00	58.00	2	5,584	0.04%
2019/09/09	1	58.00	0	0.00	58.00	1	5,544	0.02%
2019/09/06	15	58.31	4	58.85	59.00	11	5,454	0.20%
2019/09/05	0	0.00	3	58.07	58.00	-3	5,382	-0.06%
2019/09/02	2	56.80	1	57.40	57.40	1	5,441	0.02%
2019/08/30	4	57.55	4	57.70	56.80	0	5,419	0.00%
2019/08/29	2	56.85	2	57.05	57.00	0	5,340	0.00%
2019/08/28	2	55.25	3	55.87	55.50	-1	5,235	-0.02%
2019/08/26	2	54.65	1	55.30	53.90	1	5,174	0.02%
2019/08/23	6	56.87	1	56.80	56.90	5	5,128	0.10%
2019/08/22	1	56.60	6	57.57	56.40	-5	5,109	-0.10%
2019/08/21	21	58.01	45	57.09	57.20	-24	5,041	-0.48%
2019/08/20	35	59.05	12	60.52	58.10	23	4,947	0.46%
2019/08/19	0	0.00	3.6	55.83	56.10	-3.6	4,697	-0.08%
2019/08/16	10	54.89	7	55.99	54.10	3	4,616	0.06%
2019/08/15	1	53.00	0	0.00	52.80	1	4,413	0.02%
2019/08/14	2	53.55	0	0.00	52.40	2	4,405	0.05%
2019/08/13	6	53.48	5	54.16	53.50	1	4,355	0.02%
2019/08/12	2	55.45	1	56.30	55.30	1	4,337	0.02%
2019/08/08	2	54.70	7	55.60	55.70	-5	4,286	-0.12%
2019/08/06	8	54.79	1	55.00	55.00	7	4,193	0.17%
2019/08/02	1	59.10	0	0.00	59.00	1	4,055	0.02%
2019/08/01	3	62.00	3	61.57	61.30	0	4,025	0.00%
2019/07/31	1	61.90	2	61.50	62.90	-1	3,997	-0.03%
2019/07/30	12	61.14	13	60.78	60.40	-1	3,974	-0.03%
2019/07/29	5	62.48	3	62.57	63.40	2	3,861	0.05%
2019/07/26	1	62.00	0	0.00	63.50	1	3,813	0.03%
2019/07/25	9	62.83	2	62.65	61.50	7	3,734	0.19%
2019/07/24	0	0.00	6.2	59.07	60.70	-6.2	3,387	-0.18%
2019/07/23	1	55.30	0	0.00	55.20	1	3,258	0.03%
2019/07/22	1	55.80	0	0.00	56.10	1	3,287	0.03%
2019/07/16	3	55.13	0	0.00	55.40	3	3,466	0.09%
2019/07/15	1	55.90	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.30	0	0.00	56.40	1	3,660	0.03%
2019/07/11	4	56.38	5	57.00	56.80	-1	3,642	-0.03%
2019/07/10	0	0.00	3	54.40	55.30	-3	3,519	-0.09%
2019/07/09	1	53.80	0	0.00	54.00	1	3,451	0.03%
2019/07/08	1	52.70	0	0.00	52.20	1	3,411	0.03%
2019/07/05	1	54.70	1	53.90	54.50	0	3,418	0.00%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,203	-0.03%
2019/06/25	0	0.00	4	51.28	48.35	-4	3,182	-0.13%
2019/06/24	0	0.00	5	49.73	49.75	-5	3,017	-0.17%
2019/06/21	4	48.73	0	0.00	47.35	4	2,962	0.14%
2019/06/20	0	0.00	5	48.32	48.40	-5	2,927	-0.17%
2019/06/19	4	47.11	0	0.00	47.75	4	2,928	0.14%
2019/06/14	2	47.15	1	47.20	46.85	1	3,038	0.03%
2019/06/13	0	0.00	3	47.15	47.05	-3	3,039	-0.10%
2019/06/12	2	47.90	0	0.00	48.00	2	3,022	0.07%
2019/06/11	0	0.00	9	48.37	48.55	-9	3,006	-0.30%
2019/05/30	0	0.00	1	43.85	44.20	-1	2,979	-0.03%
2019/05/29	4	43.18	0	0.00	43.50	4	3,005	0.13%
2019/05/22	0	0.00	1	43.90	44.15	-1	3,132	-0.03%
2019/05/21	1	43.30	0	0.00	43.15	1	3,483	0.03%
2019/05/16	1	46.70	0	0.00	45.45	1	3,627	0.03%
2019/05/15	0	0.00	1	46.30	46.65	-1	3,650	-0.03%
2019/05/13	1	45.50	1	46.40	45.85	0	3,687	0.00%
2019/05/10	0	0.00	1	46.20	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	2	48.83	46.65	-2	3,687	-0.05%
2019/05/08	0	0.00	1	48.65	48.60	-1	3,657	-0.03%
2019/05/07	1	50.00	0	0.00	49.60	1	3,653	0.03%
2019/05/02	1	52.00	0	0.00	50.70	1	3,654	0.03%
2019/04/29	2	50.90	0	0.00	49.55	2	3,696	0.05%
2019/04/26	1	49.80	0	0.00	50.50	1	3,621	0.03%
2019/04/25	2	49.65	10	50.23	50.60	-8	3,583	-0.22%
2019/04/24	20	49.13	11	48.50	48.60	9	3,463	0.26%
2019/04/22	1	50.20	0	0.00	49.05	1	3,485	0.03%
2019/04/19	4	49.09	3	49.57	49.80	1	3,458	0.03%
2019/04/18	4	48.36	0	0.00	47.75	4	3,312	0.12%
2019/04/17	0	0.00	1	47.50	47.15	-1	3,229	-0.03%
2019/04/15	0	0.00	4	46.54	47.15	-4	3,240	-0.12%
2019/04/12	2	46.50	1	45.90	45.80	1	3,260	0.03%
2019/04/10	0	0.00	1	47.50	47.40	-1	3,284	-0.03%
2019/04/03	1	45.85	1	45.85	45.60	0	3,397	0.00%
2019/03/29	0	0.00	1	44.60	44.55	-1	3,373	-0.03%
2019/03/26	0	44.10	0	0.00	44.10	0	3,439	0.00%
2019/03/25	4	44.64	0	0.00	44.10	4	3,434	0.12%
2019/03/22	2	46.20	0	0.00	45.80	2	3,436	0.06%
2019/03/21	1	45.35	1	45.95	45.80	0	3,419	0.00%
2019/03/19	0	0.00	4	45.65	46.40	-4	3,401	-0.12%
2019/03/18	2	45.00	0	0.00	44.85	2	3,357	0.06%
2019/03/12	0	0.00	2	44.13	43.80	-2	3,412	-0.06%
2019/03/11	1	43.90	0	0.00	43.75	1	3,458	0.03%
2019/03/06	3	44.25	0	0.00	44.20	3	3,639	0.08%
2019/03/04	2	45.73	0	0.00	44.90	2	3,854	0.05%
2019/02/26	2	49.35	3	48.83	48.00	-1	3,834	-0.03%
2019/02/25	1	47.70	0	0.00	47.85	1	3,907	0.03%
2019/02/21	0	0.00	1	47.60	48.65	-1	4,044	-0.02%
2019/02/20	3	50.83	2	49.20	48.30	1	4,041	0.02%
2019/02/19	2	45.73	27	48.55	48.85	-25	3,713	-0.67%
2019/02/18	3	44.00	10	44.32	44.45	-7	3,564	-0.20%
2019/02/15	1	43.30	3	43.15	43.30	-2	3,522	-0.06%
2019/02/14	3	43.95	0	0.00	43.70	3	3,512	0.09%
2019/02/12	10	43.17	0	0.00	43.35	10	3,456	0.29%
2019/01/30	31	43.00	0	0.00	43.00	31	3,451	0.90%
2019/01/28	0	0.00	5	44.30	44.40	-5	3,505	-0.14%
2019/01/25	0	0.00	2	44.10	44.10	-2	3,574	-0.06%
2019/01/23	1	44.15	1	43.85	43.15	0	3,634	0.00%
2019/01/22	11	43.50	0	0.00	43.35	11	3,669	0.30%
2019/01/21	13	44.09	24	43.97	44.50	-11	3,757	-0.29%
2019/01/18	0	0.00	1	42.60	42.20	-1	3,761	-0.03%
2019/01/17	6	43.01	5	43.39	42.25	1	3,816	0.03%
2019/01/16	12	43.15	13	43.42	43.00	-1	3,925	-0.03%
2019/01/15	6	43.08	1	43.00	43.20	5	3,927	0.13%
2019/01/14	0	0.00	4	42.69	43.30	-4	3,847	-0.10%
2019/01/11	3	42.03	12	42.95	41.75	-9	3,839	-0.23%
2019/01/10	2	41.55	0	0.00	41.60	2	3,810	0.05%
2019/01/09	2	41.70	11	42.00	42.00	-9	3,830	-0.23%
2019/01/08	0	0.00	1	40.55	41.10	-1	3,839	-0.03%
2019/01/07	2	40.53	0	0.00	40.10	2	3,844	0.05%
2019/01/04	10	39.00	2	39.58	39.10	8	3,894	0.21%
2019/01/03	1	42.05	1	40.65	40.65	0	3,914	0.00%
2018/12/26	4	43.38	3	44.23	41.00	1	4,045	0.02%
2018/12/25	3	41.50	4	42.35	42.25	-1	3,913	-0.03%
2018/12/24	6	39.70	0	0.00	41.20	6	3,875	0.15%
2018/12/22	0	0.00	2	39.00	38.80	-2	3,862	-0.05%
2018/12/21	0	0.00	5	39.26	39.10	-5	3,897	-0.13%
2018/12/20	2	40.30	0	0.00	40.30	2	3,893	0.05%
2018/12/17	1	41.70	1	41.40	41.45	0	4,058	0.00%
2018/12/14	10	40.40	0	0.00	40.45	10	4,155	0.24%
2018/12/13	2	41.60	0	0.00	40.60	2	4,160	0.05%
2018/12/11	0	0.00	10	40.00	40.65	-10	4,169	-0.24%
2018/12/05	20	40.85	0	0.00	40.85	20	4,361	0.46%
2018/12/03	1	42.00	1	41.90	42.00	0	4,711	0.00%
2018/11/30	0	0.00	1	40.50	40.90	-1	4,696	-0.02%
2018/11/29	0	0.00	1	42.35	41.00	-1	4,804	-0.02%
2018/11/28	2	39.53	1	39.75	40.15	1	5,009	0.02%
2018/11/27	12	38.07	13	38.48	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	1	37.60	37.00	-1	5,392	-0.02%
2018/11/23	1	36.35	1	35.90	36.00	0	5,385	0.00%
2018/11/22	2	37.38	1	37.10	36.10	1	5,414	0.02%
2018/11/21	0	0.00	1	35.40	36.95	-1	5,308	-0.02%
2018/11/20	2	36.83	11	36.65	36.25	-9	5,245	-0.17%
2018/11/19	0	0.00	27	37.16	37.25	-27	5,169	-0.52%
2018/11/16	1	34.35	12	34.03	33.90	-11	5,164	-0.21%
2018/11/14	0	0.00	1	33.00	32.35	-1	5,172	-0.02%
2018/11/13	2	32.00	1	32.40	32.90	1	5,203	0.02%
2018/11/12	1	32.85	0	0.00	32.60	1	5,232	0.02%
2018/11/08	2	34.10	0	0.00	33.20	2	5,324	0.04%
2018/11/07	0	0.00	1	33.30	33.40	-1	5,364	-0.02%
2018/11/06	4	33.38	0	0.00	32.00	4	5,405	0.07%
2018/11/05	3	33.50	5	33.40	33.70	-2	5,394	-0.04%
2018/11/02	9	33.69	0	0.00	33.75	9	5,406	0.17%
2018/11/01	10	32.90	0	0.00	32.80	10	5,375	0.19%
2018/10/31	3	31.67	8	31.65	32.00	-5	5,331	-0.09%
2018/10/30	8	29.40	16	30.12	30.40	-8	5,274	-0.15%
2018/10/29	12	30.19	10	29.70	29.60	2	5,226	0.04%
2018/10/26	2	30.08	1	29.80	29.80	1	5,098	0.02%
2018/10/25	4	32.79	0	0.00	32.40	4	5,023	0.08%
2018/10/24	2	37.63	1	37.10	36.00	1	5,014	0.02%
2018/10/23	1	38.65	0	0.00	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	41.25	41.10	-1	4,950	-0.02%
2018/10/19	11	40.05	0	0.00	40.80	11	4,962	0.22%
2018/10/18	0	0.00	1	42.10	42.30	-1	4,942	-0.02%
2018/10/16	0	0.00	1	41.90	41.40	-1	4,941	-0.02%
2018/10/15	2	40.70	1	41.00	40.65	1	5,011	0.02%
2018/10/12	1	38.55	5	38.25	39.60	-4	5,006	-0.08%
2018/10/11	1	38.80	3	38.70	38.70	-2	4,972	-0.04%
2018/10/09	1	43.00	1	43.00	43.00	0	4,970	0.00%
2018/10/05	2	45.50	1	45.90	45.00	1	5,005	0.02%
2018/10/04	3	49.10	5	49.52	48.65	-2	4,925	-0.04%
2018/10/03	1	50.50	0	0.00	50.50	1	4,879	0.02%
2018/10/02	1	53.00	0	0.00	53.20	1	4,850	0.02%
2018/09/28	10	54.70	1	54.30	54.50	9	4,841	0.19%
2018/09/27	3	55.47	1	56.20	55.20	2	4,844	0.04%
2018/09/25	1	57.90	0	0.00	57.90	1	4,866	0.02%
2018/09/21	2	58.10	3	58.50	58.50	-1	4,855	-0.02%
2018/09/20	14	64.36	11	63.58	60.20	3	4,731	0.06%
2018/09/18	0	0.00	6	67.93	67.50	-6	4,608	-0.13%
2018/09/17	5	65.80	7	66.76	67.90	-2	4,587	-0.04%
2018/09/14	1	65.90	2	66.05	65.60	-1	4,546	-0.02%
2018/09/13	11	65.63	15	65.23	64.30	-4	4,525	-0.09%
2018/09/12	0	0.00	1	64.40	64.70	-1	4,494	-0.02%
2018/09/11	0	0.00	1	69.00	68.40	-1	4,384	-0.02%
2018/09/10	17	68.62	17	69.17	70.50	0	4,312	0.00%
2018/09/07	12	69.25	12	69.68	69.90	0	4,199	0.00%
2018/09/06	3	68.67	2	67.80	67.80	1	3,989	0.03%
2018/09/05	1	69.00	2	69.30	68.50	-1	3,943	-0.03%
2018/09/04	10	70.34	7	71.26	67.50	3	3,797	0.08%
2018/09/03	22	72.78	21	73.00	69.50	1	3,528	0.03%
2018/08/31	4	66.65	9	69.18	71.60	-5	3,104	-0.16%
2018/08/30	1	63.60	0	0.00	65.10	1	2,952	0.03%
2018/08/27	2	63.80	1	64.30	63.80	1	2,992	0.03%
2018/08/09	0	0.00	5	59.50	59.10	-5	2,820	-0.18%
2018/08/08	1	59.50	0	0.00	61.50	1	2,780	0.04%
2018/08/07	5	58.90	0	0.00	58.90	5	2,726	0.18%
2018/07/30	0	0.00	3	62.23	61.80	-3	2,872	-0.10%
2018/07/26	0	0.00	1	64.30	64.20	-1	2,901	-0.03%
2018/07/25	3	67.20	0	0.00	65.00	3	3,045	0.10%
2018/07/24	2	67.10	0	0.00	66.10	2	3,197	0.06%
2018/07/23	0	0.00	1	66.50	66.70	-1	3,327	-0.03%
2018/07/20	5	66.50	5	66.58	67.30	0	3,361	0.00%
2018/07/19	0	0.00	1	64.60	65.00	-1	3,421	-0.03%
2018/07/17	1	66.90	0	0.00	66.50	1	3,454	0.03%
2018/07/16	2	67.60	2	67.30	66.90	0	3,442	0.00%
2018/07/13	1	67.10	6	65.32	67.10	-5	3,460	-0.14%
2018/07/11	0	0.00	2	64.40	63.40	-2	3,414	-0.06%
2018/07/10	1	62.10	0	0.00	63.40	1	3,429	0.03%
2018/07/06	0	0.00	1	61.80	61.60	-1	3,455	-0.03%
2018/07/05	0	0.00	1	62.60	62.70	-1	3,588	-0.03%
2018/07/04	0	0.00	2	62.95	62.90	-2	3,656	-0.05%
2018/07/02	0	0.00	1	61.30	61.10	-1	3,618	-0.03%
2018/06/29	1	59.70	0	0.00	59.80	1	3,624	0.03%
2018/06/26	0	0.00	9	61.96	62.20	-9	3,638	-0.25%
2018/06/25	0	0.00	2	60.90	60.70	-2	3,676	-0.05%
2018/06/15	0.1	62.70	0	0.00	62.70	0.1	4,054	0.00%
2018/06/13	1	63.00	0	0.00	62.00	1	4,232	0.02%
2018/06/11	5	62.30	0	0.00	62.50	5	4,307	0.12%
2018/06/08	5	63.70	0	0.00	63.50	5	4,410	0.11%
2018/06/07	1	64.70	0	0.00	64.20	1	4,605	0.02%
2018/06/06	1.1	64.00	0	0.00	64.00	1.1	4,744	0.02%
2018/06/05	3	64.83	4	66.10	64.60	-1	4,821	-0.02%
2018/06/01	4	64.80	10	64.80	64.30	-6	5,148	-0.12%
2018/05/31	7	62.53	2	63.15	63.40	5	5,726	0.09%
2018/05/29	4	64.38	0	0.00	63.80	4	6,348	0.06%
2018/05/28	6	64.40	0	0.00	64.00	6	6,402	0.09%
2018/05/25	0	0.00	15	64.07	66.10	-15	6,506	-0.23%
2018/05/23	5	62.10	0	0.00	61.20	5	6,644	0.08%
2018/05/22	5	62.50	5	63.40	62.80	0	6,739	0.00%
2018/05/21	10	62.95	0	0.00	63.00	10	6,948	0.14%
2018/05/18	5	64.10	5	62.50	62.50	0	7,111	0.00%
2018/05/17	4	65.45	4	64.50	64.50	0	7,297	0.00%
2018/05/16	1	65.40	1	66.00	66.00	0	7,551	0.00%
2018/05/11	1	66.20	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.30	67.50	-1	8,198	-0.01%
2018/05/09	4	66.25	3	66.30	66.30	1	8,402	0.01%
2018/05/08	1	66.20	1	67.00	67.40	0	8,699	0.00%
2018/05/07	2	69.40	2	68.90	68.10	0	8,877	0.00%
2018/05/04	7	67.29	8	67.36	66.50	-1	9,589	-0.01%
2018/05/03	3	66.57	4	66.95	68.40	-1	10,151	-0.01%
2018/05/02	11	67.15	9	66.90	66.60	2	10,875	0.02%
2018/04/30	9	66.40	9	66.61	67.00	0	11,082	0.00%
2018/04/27	28	58.73	30	58.29	62.00	-2	10,952	-0.02%
2018/04/26	2	60.05	2	60.35	59.70	0	10,891	0.00%
2018/04/25	3	60.53	5	60.90	60.00	-2	10,922	-0.02%
2018/04/24	1	67.40	1	65.10	65.10	0	10,906	0.00%
2018/04/20	3.1	67.55	3	67.67	67.10	0.1	11,109	0.00%
2018/04/19	1	68.10	4.1	67.56	68.80	-3.1	11,216	-0.03%
2018/04/18	1	65.20	0	0.00	65.20	1	11,206	0.01%
2018/04/17	0.2	66.40	0	0.00	66.40	0.2	11,212	0.00%
2018/04/16	4	67.73	4	66.88	66.80	0	11,251	0.00%
2018/04/13	5	65.34	2	65.00	65.00	3	11,315	0.03%
2018/04/11	11	66.18	4	65.88	65.70	7	11,398	0.06%
2018/04/10	3	72.50	2	72.25	70.00	1	11,276	0.01%
2018/04/09	0	70.10	3	70.37	70.20	-3	11,241	-0.03%
2018/04/02	1	70.00	1	70.30	70.00	0	11,248	0.00%
2018/03/30	1	70.40	1	70.80	69.70	0	11,285	0.00%
2018/03/29	2	69.70	0	0.00	69.40	2	11,386	0.02%
2018/03/28	1.4	69.14	0	0.00	69.30	1.4	11,411	0.01%
2018/03/27	0	0.00	1	71.70	70.90	-1	11,389	-0.01%
2018/03/26	3	70.37	1	70.80	69.50	2	11,401	0.02%
2018/03/23	3	69.37	4	70.33	71.00	-1	11,432	-0.01%
2018/03/22	5	72.64	6	72.95	72.00	-1	11,569	-0.01%
2018/03/21	4	75.18	2	74.85	73.50	2	11,517	0.02%
2018/03/20	1	73.10	1	74.30	74.00	0	11,444	0.00%
2018/03/19	2	73.90	6	73.60	73.80	-4	11,444	-0.03%
2018/03/16	4	71.85	1	73.40	71.70	3	11,405	0.03%
2018/03/15	2	72.65	6	72.78	73.00	-4	11,464	-0.03%
2018/03/14	7	72.23	5	72.22	72.60	2	11,486	0.02%
2018/03/13	6	71.63	10	72.35	73.20	-4	11,526	-0.03%
2018/03/12	10	69.77	8	69.99	69.10	2	11,502	0.02%
2018/03/09	15	72.87	19	72.41	71.00	-4	11,640	-0.03%
2018/03/08	16	75.38	16	75.68	74.60	0	11,780	0.00%
2018/03/07	23	75.97	10	75.64	73.80	13	11,676	0.11%
2018/03/06	40	78.45	30	78.41	77.50	10	11,716	0.09%
2018/03/05	21	72.90	34	74.16	75.40	-13	11,460	-0.11%
2018/03/02	7	68.14	15	68.47	68.60	-8	11,349	-0.07%
2018/03/01	8	66.75	7	66.73	66.70	1	11,392	0.01%
2018/02/27	9	67.41	6	67.75	67.90	3	11,572	0.03%
2018/02/26	16	67.63	17	67.05	66.20	-1	11,445	-0.01%
2018/02/23	9	70.26	2	69.95	68.60	7	11,346	0.06%
2018/02/22	9	69.60	7	68.86	68.80	2	11,322	0.02%
2018/02/21	8	70.04	7	71.07	71.10	1	11,333	0.01%
2018/02/12	8	68.26	8	66.18	66.20	0	11,211	0.00%
2018/02/09	12	65.94	14	67.73	68.20	-2	11,239	-0.02%
2018/02/08	13	71.44	7	69.64	69.10	6	11,150	0.05%
2018/02/07	1	71.60	9.3	72.75	74.90	-8.3	10,986	-0.08%
2018/02/06	11	69.23	4	67.33	68.10	7	10,953	0.06%
2018/02/05	13	74.46	7	74.11	74.00	6	10,852	0.06%
2018/02/02	4	77.93	4	78.80	78.10	0	10,763	0.00%
2018/02/01	5	80.28	4	77.90	77.90	1	10,709	0.01%
2018/01/31	6	78.47	17	79.13	81.80	-11	10,660	-0.10%
2018/01/30	15	80.26	3.3	79.93	79.80	11.7	10,623	0.11%
2018/01/29	36	79.94	32	81.60	82.80	4	10,536	0.04%
2018/01/26	7	71.00	28	74.81	75.90	-21	9,824	-0.21%
2018/01/25	15	70.20	13	70.29	69.00	2	9,269	0.02%
2018/01/24	6	64.93	7	67.09	68.30	-1	8,504	-0.01%
2018/01/22	1	62.10	0	0.00	63.50	1	8,143	0.01%
2018/01/19	0	0.00	4	62.00	61.70	-4	8,102	-0.05%
2018/01/18	2	63.50	5	63.74	63.50	-3	8,028	-0.04%
2018/01/17	4	62.85	0	0.00	62.70	4	7,988	0.05%
2018/01/16	6	62.28	2	63.25	63.50	4	7,915	0.05%
2018/01/15	4	60.20	6	59.67	60.80	-2	7,863	-0.03%
2018/01/12	0	0.00	3	55.87	57.20	-3	7,865	-0.04%
2018/01/11	1	54.70	1	56.10	54.70	0	7,853	0.00%
2018/01/10	4	56.70	0	0.00	56.00	4	7,798	0.05%
2018/01/09	6	58.25	3	61.60	58.30	3	7,737	0.04%
2018/01/08	1	60.60	1	60.10	60.00	0	7,653	0.00%
2018/01/03	0	0.00	7	59.20	60.30	-7	7,503	-0.09%
2018/01/02	9	57.17	0	0.00	57.30	9	7,443	0.12%