智原 (3035)-元大-大里券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/04/26	17.3	292.41	15.3	294.02	295.50	2	10,648	0.02%
2024/04/25	9.6	283.38	5.3	282.87	279.00	4.3	10,729	0.04%
2024/04/24	11.5	296.81	9	295.83	294.50	2.5	10,820	0.02%
2024/04/23	2	291.25	2.1	291.87	295.00	-0.1	11,021	0.00%
2024/04/22	6.8	296.92	7	298.57	290.00	-0.3	11,541	0.00%
2024/04/19	16.9	312.63	10	311.30	306.00	6.9	11,660	0.06%
2024/04/18	3.3	320.42	6.3	320.81	322.00	-3	12,058	-0.02%
2024/04/17	8.3	317.71	7	315.93	314.00	1.3	12,758	0.01%
2024/04/16	9.7	314.87	5.1	312.00	313.00	4.6	12,920	0.04%
2024/04/15	5.1	314.71	1.1	314.47	312.50	4	13,093	0.03%
2024/04/12	9.4	318.47	5	319.80	323.00	4.4	13,337	0.03%
2024/04/11	8.2	323.08	2.2	326.77	318.50	6	13,637	0.04%
2024/04/10	4.1	329.62	5.2	330.18	329.00	-1	13,758	-0.01%
2024/04/09	15.5	331.69	3.2	331.30	329.00	12.3	14,098	0.09%
2024/04/08	7.4	339.98	2.1	344.58	338.00	5.4	14,140	0.04%
2024/04/03	4.3	341.41	5.4	342.82	345.00	-1.1	14,171	-0.01%
2024/04/02	2	348.50	3	349.49	347.50	-1	14,312	-0.01%
2024/04/01	4.2	347.71	6.1	352.25	349.00	-1.9	14,392	-0.01%
2024/03/29	6	344.68	12.1	343.99	344.00	-6.1	14,472	-0.04%
2024/03/28	15.3	336.08	0.3	337.31	334.50	15	14,504	0.10%
2024/03/27	1.1	338.19	0	0.00	338.00	1.1	14,643	0.01%
2024/03/26	8.3	339.59	2.1	342.12	339.50	6.2	14,942	0.04%
2024/03/25	8.1	354.04	2	354.00	349.00	6.1	15,108	0.04%
2024/03/22	1	353.97	4	351.88	351.50	-3	15,234	-0.02%
2024/03/21	5	348.41	4.1	348.07	345.50	1	15,435	0.01%
2024/03/20	5.4	351.08	1	348.50	347.50	4.4	15,647	0.03%
2024/03/19	14.3	350.68	10	350.20	350.00	4.3	15,930	0.03%
2024/03/18	4	354.38	6	355.50	359.00	-2	16,292	-0.01%
2024/03/15	9.2	359.29	4	358.52	354.50	5.2	16,844	0.03%
2024/03/14	9.3	354.83	12.4	356.78	362.00	-3.1	16,946	-0.02%
2024/03/13	8	351.22	10.2	348.97	345.00	-2.2	17,056	-0.01%
2024/03/12	8.2	364.06	8	364.13	361.50	0.2	17,194	0.00%
2024/03/11	6.2	365.33	6.1	369.59	363.00	0.1	17,407	0.00%
2024/03/08	8.5	370.46	12.1	371.94	362.50	-3.6	17,626	-0.02%
2024/03/07	14.9	382.68	8.1	388.85	375.00	6.8	17,877	0.04%
2024/03/06	14.1	387.07	12	388.08	392.00	2.1	18,100	0.01%
2024/03/05	13.4	405.09	13.2	407.98	401.00	0.2	18,356	0.00%
2024/03/04	5.3	406.48	14.3	407.68	403.00	-8.9	18,934	-0.05%
2024/03/01	31.1	399.02	20.8	398.17	398.50	10.2	19,232	0.05%
2024/02/29	21.4	388.09	18.3	387.85	387.00	3.2	19,198	0.02%
2024/02/27	8.5	381.75	3.1	383.70	382.00	5.4	19,253	0.03%
2024/02/26	14.4	381.29	7.2	380.48	380.00	7.2	19,419	0.04%
2024/02/23	14.5	387.51	14.6	388.46	386.00	-0.1	19,620	0.00%
2024/02/22	20.3	388.30	31.4	385.49	382.00	-11.1	19,604	-0.06%
2024/02/21	41.9	385.27	33.5	384.06	380.00	8.4	19,883	0.04%
2024/02/20	45.3	412.28	15	412.80	400.00	30.3	19,888	0.15%
2024/02/19	36.3	425.74	22.1	430.97	415.00	14.2	19,708	0.07%
2024/02/16	17.8	447.10	10.7	443.55	441.50	7.1	19,710	0.04%
2024/02/15	20.4	448.19	36.3	450.01	455.00	-15.9	19,626	-0.08%
2024/02/05	30	418.65	3	418.83	418.00	27	19,452	0.14%
2024/02/02	74.3	429.81	76.1	423.98	421.00	-1.8	19,498	-0.01%
2024/02/01	15.3	418.41	13	412.69	411.00	2.3	19,353	0.01%
2024/01/31	12.2	421.82	8.1	421.28	416.50	4.1	19,344	0.02%
2024/01/30	11.1	427.18	10	426.55	430.00	1.1	19,350	0.01%
2024/01/29	8.2	420.66	7.2	423.03	420.50	1	19,371	0.01%
2024/01/26	13.2	429.31	6	425.50	422.00	7.2	19,472	0.04%
2024/01/25	21.1	436.20	27.5	435.12	439.50	-6.4	19,553	-0.03%
2024/01/24	35.3	427.01	46.1	428.48	429.00	-10.7	19,605	-0.05%
2024/01/23	16.2	440.63	9	442.89	437.00	7.2	19,739	0.04%
2024/01/22	18	443.33	22.8	444.17	448.00	-4.8	19,787	-0.02%
2024/01/19	26	434.14	30.1	434.20	430.00	-4.1	19,771	-0.02%
2024/01/18	17.1	424.31	12	423.50	423.50	5.1	19,624	0.03%
2024/01/17	24	433.33	14	433.04	428.00	10	19,804	0.05%
2024/01/16	72.5	424.06	77.1	427.68	429.50	-4.6	19,718	-0.02%
2024/01/15	18.2	419.48	16.3	414.70	411.50	1.8	19,409	0.01%
2024/01/12	94.2	422.46	88.2	427.09	421.50	5.9	19,403	0.03%
2024/01/11	68.2	401.63	84.7	409.74	422.50	-16.5	19,203	-0.09%
2024/01/10	9.2	378.00	17.1	383.62	387.00	-7.9	18,815	-0.04%
2024/01/09	22.4	380.13	29.1	380.41	375.50	-6.7	19,198	-0.03%
2024/01/08	23.1	382.22	22.5	383.05	377.00	0.6	19,208	0.00%
2024/01/05	17.1	378.26	34.2	381.25	384.00	-17.1	19,186	-0.09%
2024/01/04	14.2	369.27	12	370.50	372.00	2.2	19,117	0.01%
2024/01/03	41.4	369.21	69.1	369.99	373.00	-27.7	19,381	-0.14%
2024/01/02	12	356.17	11	357.95	360.00	1	19,188	0.01%
2023/12/29	7.2	354.57	9.1	356.11	357.00	-1.9	19,396	-0.01%
2023/12/28	26.2	358.25	20.3	356.73	354.50	5.9	19,425	0.03%
2023/12/27	12	361.29	19	362.37	362.50	-7	19,385	-0.04%
2023/12/26	15.1	360.21	14.1	362.92	361.00	1	19,483	0.01%
2023/12/25	8	358.06	9	358.11	357.00	-1	19,539	-0.01%
2023/12/22	10.1	356.85	15.2	357.23	358.00	-5.1	19,741	-0.03%
2023/12/21	33.1	353.45	17.1	354.03	350.50	16.1	19,791	0.08%
2023/12/20	186.1	368.54	176	366.09	365.50	10.1	19,736	0.05%	大買/大賣/
2023/12/19	16.3	370.12	24	371.92	373.50	-7.8	19,880	-0.04%
2023/12/18	15	369.07	13.4	367.49	367.00	1.6	20,079	0.01%
2023/12/15	12.4	366.29	12	366.33	361.00	0.4	20,106	0.00%
2023/12/14	38	371.47	23.1	371.05	369.00	14.9	20,167	0.07%
2023/12/13	44.7	371.91	32	372.56	368.00	12.7	20,049	0.06%
2023/12/12	27.4	379.52	34.2	379.89	382.50	-6.8	20,136	-0.03%
2023/12/11	14	367.14	12	364.88	361.50	2	19,961	0.01%
2023/12/08	20	364.88	23.7	365.94	370.00	-3.7	20,159	-0.02%
2023/12/07	15.1	361.73	13	362.31	357.50	2.1	20,283	0.01%
2023/12/06	23.3	367.33	20.1	365.37	361.50	3.2	20,444	0.02%
2023/12/05	27	367.85	21	367.98	363.50	5.9	20,557	0.03%
2023/12/04	28.4	384.37	27.2	382.92	380.00	1.2	20,635	0.01%
2023/12/01	23.1	385.08	29.2	388.38	391.00	-6.1	20,733	-0.03%
2023/11/30	40.1	380.53	36.3	382.67	385.50	3.8	20,695	0.02%
2023/11/29	30.3	371.27	33.7	370.64	380.00	-3.4	20,458	-0.02%
2023/11/28	10	352.95	31.7	356.30	361.00	-21.7	20,092	-0.11%
2023/11/27	20.3	337.32	8.4	331.08	331.00	11.9	19,840	0.06%
2023/11/24	42	341.75	50	342.31	344.00	-8	20,119	-0.04%
2023/11/23	22.4	337.65	12.1	336.54	336.00	10.3	20,142	0.05%
2023/11/22	10.1	348.47	15.2	347.62	346.00	-5.1	20,082	-0.03%
2023/11/21	18.1	346.97	9	343.00	342.50	9.1	20,170	0.05%
2023/11/20	30.2	352.25	25.3	350.95	345.00	4.9	20,428	0.02%
2023/11/17	51.1	334.16	82.3	340.76	351.00	-31.2	20,281	-0.15%
2023/11/16	4.1	320.61	1	319.48	319.50	3.1	20,030	0.02%
2023/11/15	20.3	329.63	21	330.55	320.50	-0.7	20,265	0.00%
2023/11/14	20.1	333.19	7.2	333.10	331.00	12.9	20,648	0.06%
2023/11/13	13	331.42	20	333.33	334.00	-7	21,080	-0.03%
2023/11/10	12	329.00	10	328.00	323.50	2	21,400	0.01%
2023/11/09	3.1	332.42	7	330.43	333.50	-3.9	21,561	-0.02%
2023/11/08	13.1	330.18	14.1	333.73	335.50	-1	21,750	0.00%
2023/11/07	5	327.00	8	327.75	328.50	-3	21,883	-0.01%
2023/11/06	7.2	330.80	15	331.00	332.00	-7.8	21,808	-0.04%
2023/11/03	13.2	325.76	12	324.37	322.00	1.2	21,652	0.01%
2023/11/02	12	321.08	32.2	318.33	324.00	-20.2	21,438	-0.09%
2023/11/01	23.1	303.99	16	302.28	302.50	7.1	21,213	0.03%
2023/10/31	29.2	317.83	26	310.50	302.00	3.2	21,011	0.02%
2023/10/30	39	318.46	44.1	320.16	326.00	-5.1	20,706	-0.02%
2023/10/27	15.5	313.82	10	311.84	308.50	5.4	20,545	0.03%
2023/10/26	42	319.25	42	318.57	318.00	0	20,428	0.00%
2023/10/25	24.2	330.16	12	330.38	325.00	12.2	20,272	0.06%
2023/10/24	9.1	337.41	61.7	338.73	339.50	-52.6	20,005	-0.26%
2023/10/23	65.4	338.94	13	335.96	338.50	52.4	19,784	0.26%
2023/10/20	20	334.90	22.4	335.83	334.50	-2.4	19,531	-0.01%
2023/10/19	18.9	343.12	53	342.92	343.00	-34.1	19,944	-0.17%
2023/10/18	20.5	350.16	21.1	351.37	351.00	-0.6	20,269	0.00%
2023/10/17	27	359.61	21.6	357.96	352.50	5.4	20,249	0.03%
2023/10/16	27.1	342.03	34	348.22	350.00	-6.9	20,262	-0.03%
2023/10/13	47.2	340.06	14.9	339.79	343.00	32.3	20,547	0.16%
2023/10/12	9.2	339.32	102.5	341.04	345.00	-93.3	20,918	-0.45%	大賣/
2023/10/11	111.2	338.46	24.1	336.86	331.00	87.1	21,100	0.41%	大買/
2023/10/06	9	319.44	11.5	320.49	323.00	-2.5	21,221	-0.01%
2023/10/05	3	313.05	10.2	317.16	321.00	-7.2	21,269	-0.03%
2023/10/04	5.1	300.44	5	300.90	303.00	0.1	21,347	0.00%
2023/10/03	10.3	306.82	6	308.25	304.00	4.3	21,588	0.02%
2023/10/02	6.1	313.60	10	314.45	312.50	-3.9	21,981	-0.02%
2023/09/28	13.4	307.67	11.1	307.27	306.00	2.3	22,153	0.01%
2023/09/27	8.2	300.20	7	302.21	306.00	1.2	22,691	0.01%
2023/09/26	11.2	308.04	7	307.60	303.00	4.1	22,997	0.02%
2023/09/25	8.4	313.51	9	313.67	309.50	-0.7	23,198	0.00%
2023/09/22	12.5	299.16	15	303.23	304.50	-2.5	23,162	-0.01%
2023/09/21	23.6	301.47	16.1	300.04	298.00	7.4	23,315	0.03%
2023/09/20	24.6	318.94	25	318.30	315.50	-0.4	23,080	0.00%
2023/09/19	17.9	330.14	9.3	324.32	322.50	8.6	23,122	0.04%
2023/09/18	8.1	342.39	8.1	343.01	344.50	0.1	23,117	0.00%
2023/09/15	49.3	352.75	40	347.09	338.00	9.3	23,086	0.04%
2023/09/14	44.4	356.07	42.1	355.38	356.50	2.3	22,723	0.01%
2023/09/13	17	335.82	28.4	337.51	348.00	-11.4	22,482	-0.05%
2023/09/12	58.4	343.56	74	342.93	325.50	-15.6	22,316	-0.07%
2023/09/11	34.1	352.05	19.3	349.18	346.50	14.8	22,193	0.07%
2023/09/08	30.2	360.55	24	360.77	360.00	6.2	21,987	0.03%
2023/09/07	84.2	367.73	81	368.35	369.50	3.2	21,976	0.01%
2023/09/06	32.1	363.52	42.1	365.10	367.00	-10.1	21,685	-0.05%
2023/09/05	18.2	352.67	28	351.80	357.00	-9.8	21,301	-0.05%
2023/09/04	21	343.26	21.2	342.33	345.00	-0.2	21,044	0.00%
2023/09/01	36	344.79	28.1	348.74	335.00	7.9	20,849	0.04%
2023/08/31	10.1	343.60	5	345.00	345.00	5.1	20,501	0.02%
2023/08/30	28.5	345.58	71.2	347.41	342.00	-42.7	20,321	-0.21%
2023/08/29	53	336.72	28	338.79	335.50	25	19,928	0.13%
2023/08/28	11.2	331.95	10	333.00	335.00	1.2	19,742	0.01%
2023/08/25	43.1	337.77	44	336.22	334.00	-0.9	19,539	0.00%
2023/08/24	39.6	342.59	32	342.55	333.00	7.6	19,248	0.04%
2023/08/23	26.9	333.34	21	337.90	340.50	5.9	19,019	0.03%
2023/08/22	41.1	344.48	33	345.73	341.00	8.1	18,776	0.04%
2023/08/21	19.4	337.81	29.1	338.56	335.50	-9.7	18,741	-0.05%
2023/08/18	37.2	347.80	28.3	342.82	328.00	8.9	18,462	0.05%
2023/08/17	66	357.30	61.3	355.63	357.00	4.8	17,899	0.03%
2023/08/16	49.1	335.96	32.3	336.02	341.00	16.8	17,419	0.10%
2023/08/15	16.1	323.29	32.4	324.30	334.00	-16.3	17,012	-0.10%
2023/08/14	14.5	302.33	18	302.83	304.00	-3.5	16,725	-0.02%
2023/08/11	10.2	295.15	14	297.21	293.50	-3.8	16,465	-0.02%
2023/08/10	12.1	279.58	0	0.00	280.00	12.1	16,235	0.07%
2023/08/09	1.3	302.42	2	304.75	301.00	-0.7	16,253	0.00%
2023/08/08	6	291.67	1	288.51	295.50	5	16,287	0.03%
2023/08/07	10.5	308.76	8.2	296.56	307.50	2.3	16,315	0.01%
2023/08/04	5.2	280.23	0	273.50	281.50	5.2	16,299	0.03%
2023/08/02	6.1	288.04	2.1	281.48	281.00	4	16,296	0.02%
2023/08/01	2.1	312.86	1	312.00	312.00	1.1	16,305	0.01%
2023/07/31	3	301.49	8.2	325.76	326.00	-5.2	16,364	-0.03%
2023/07/28	2.1	318.02	2	319.00	319.50	0.1	16,321	0.00%
2023/07/27	3.4	317.67	9.3	319.16	331.00	-5.9	16,358	-0.04%
2023/07/26	10.3	340.90	4.2	340.00	340.00	6.1	16,321	0.04%
2023/07/25	2	379.00	10	382.55	377.50	-8	16,440	-0.05%
2023/07/24	55.4	385.36	25	384.34	377.50	30.4	16,601	0.18%
2023/07/21	67	353.36	78.3	358.51	379.50	-11.3	16,376	-0.07%
2023/07/20	176	330.56	181.2	332.57	345.00	-5.2	15,962	-0.03%	大買/大賣/
2023/07/19	37	330.64	38	331.15	329.00	-1	15,782	-0.01%
2023/07/18	50.1	322.53	34.2	324.54	314.00	15.9	15,305	0.10%
2023/07/17	83	313.51	91.1	319.16	319.00	-8.1	14,809	-0.05%
2023/07/14	61	281.47	86.4	285.90	295.00	-25.3	14,264	-0.18%
2023/07/13	68.2	272.58	65	273.65	268.50	3.2	13,808	0.02%
2023/07/12	14	261.50	17.5	260.16	260.50	-3.5	13,253	-0.03%
2023/07/11	43	264.02	77.6	262.32	262.00	-34.6	13,097	-0.26%
2023/07/10	164.6	250.73	172.7	251.14	253.50	-8.2	12,812	-0.06%	大買/大賣/
2023/07/07	141.2	247.33	144.1	245.24	244.50	-2.9	12,591	-0.02%	大買/大賣/
2023/07/06	94.2	257.40	56	258.37	253.50	38.2	12,163	0.31%
2023/07/05	135	256.40	138	256.97	255.50	-3	11,910	-0.03%	大買/大賣/
2023/07/04	14	241.96	27.1	244.61	250.50	-13.1	11,417	-0.11%
2023/07/03	9.1	227.94	14.6	227.29	228.00	-5.5	11,054	-0.05%
2023/06/30	7.1	209.37	8	210.13	211.00	-0.9	10,835	-0.01%
2023/06/29	12.2	211.42	20.4	210.54	210.00	-8.2	10,851	-0.08%
2023/06/28	19.1	201.28	9.1	202.62	201.00	10	10,717	0.09%
2023/06/27	13.1	202.29	28.1	200.87	198.00	-15	11,051	-0.14%
2023/06/26	6.5	202.83	21.3	202.51	202.00	-14.7	11,102	-0.13%
2023/06/21	11.1	196.82	12.2	197.13	199.00	-1.1	11,496	-0.01%
2023/06/20	2.2	195.95	29.1	197.06	196.00	-26.9	11,548	-0.23%
2023/06/19	8	196.18	11.1	196.96	196.50	-3.1	11,706	-0.03%
2023/06/16	12.2	193.17	15.1	194.48	193.00	-2.9	11,603	-0.03%
2023/06/15	19.3	191.15	24.2	190.55	190.00	-4.8	11,553	-0.04%
2023/06/14	7.2	187.96	18.4	187.88	186.00	-11.2	11,600	-0.10%
2023/06/13	20.5	185.51	32.2	184.94	187.50	-11.7	11,641	-0.10%
2023/06/12	6	175.92	25	175.32	174.50	-19	11,506	-0.17%
2023/06/09	4	173.00	33	171.44	173.50	-29	11,537	-0.25%
2023/06/08	6.1	168.26	1	168.49	168.50	5.1	11,624	0.04%
2023/06/07	1	170.51	0.1	171.50	172.00	0.9	11,779	0.01%
2023/06/06	5.1	170.82	0	172.00	170.50	5.1	12,282	0.04%
2023/06/05	0	173.50	2	173.00	173.00	-2	12,355	-0.02%
2023/06/02	4	173.13	2	173.26	172.00	2	12,416	0.02%
2023/06/01	3	171.33	6	171.50	173.00	-3	12,476	-0.02%
2023/05/31	1	171.50	1.1	173.02	171.50	-0.1	12,750	0.00%
2023/05/30	12	171.38	5	171.80	172.50	7	12,802	0.05%
2023/05/29	23.2	174.20	23.1	173.91	173.50	0.2	12,820	0.00%
2023/05/26	19	170.34	18	170.58	168.50	1	12,907	0.01%
2023/05/25	35	172.40	32.4	173.14	170.50	2.7	13,281	0.02%
2023/05/24	9.3	166.96	2	168.50	167.00	7.3	13,602	0.05%
2023/05/23	4	170.50	8	171.94	171.00	-4	13,714	-0.03%
2023/05/22	11	169.50	8	171.06	168.50	3	13,833	0.02%
2023/05/19	37.3	170.69	18.2	170.25	172.00	19	13,863	0.14%
2023/05/18	5	168.00	3	168.33	167.50	2	13,979	0.01%
2023/05/17	2	164.75	5	165.40	166.50	-3	14,073	-0.02%
2023/05/16	10.1	164.44	7	164.00	162.00	3.1	14,134	0.02%
2023/05/15	0	0.00	11	162.59	164.50	-11	14,162	-0.08%
2023/05/12	1	167.49	0	0.00	167.00	1	14,331	0.01%
2023/05/11	6.1	167.24	1	166.00	164.50	5.1	14,585	0.03%
2023/05/10	0	0.00	5	169.10	169.50	-5	15,086	-0.03%
2023/05/09	4.2	167.40	6	167.17	168.00	-1.8	15,223	-0.01%
2023/05/08	2.3	171.62	3	170.02	168.50	-0.7	15,458	0.00%
2023/05/05	14	169.36	20	169.53	170.00	-6	16,178	-0.04%
2023/05/04	35	167.77	36	167.38	169.00	-1	16,439	-0.01%
2023/05/03	11.2	166.64	1.1	165.68	166.00	10.1	16,616	0.06%
2023/05/02	26	167.04	17.1	168.42	170.00	8.9	16,586	0.05%
2023/04/28	39	164.65	13.1	164.30	164.00	25.9	16,619	0.16%
2023/04/27	19.2	159.91	67	161.53	160.00	-47.8	16,470	-0.29%
2023/04/26	39.3	160.36	32	159.11	158.50	7.3	16,309	0.05%
2023/04/25	16.3	173.63	20	171.97	171.00	-3.7	15,999	-0.02%
2023/04/24	33.9	179.74	21.2	177.26	177.00	12.7	15,830	0.08%
2023/04/21	7.3	185.57	20	187.53	184.50	-12.8	15,754	-0.08%
2023/04/20	3	190.17	8	189.94	191.00	-5	15,770	-0.03%
2023/04/19	11.2	190.34	3	189.83	188.50	8.2	15,884	0.05%
2023/04/18	14	195.54	18	194.83	191.50	-4	15,912	-0.03%
2023/04/17	3	193.83	4	193.13	194.50	-1	15,967	-0.01%
2023/04/14	10	193.50	7	193.88	194.50	3	16,057	0.02%
2023/04/13	15	192.63	7	193.00	192.00	8	16,143	0.05%
2023/04/12	16.1	195.59	17	195.76	196.50	-0.9	16,172	-0.01%
2023/04/11	12	197.13	9	197.78	197.50	3	16,198	0.02%
2023/04/10	9	201.22	4.3	200.63	199.50	4.7	16,385	0.03%
2023/04/07	42.7	202.25	25	201.70	200.00	17.7	16,361	0.11%
2023/04/06	4	196.88	11	197.23	201.00	-7	16,255	-0.04%
2023/03/31	10.1	194.49	15	193.67	196.50	-4.9	16,126	-0.03%
2023/03/30	38	191.42	37.1	191.50	193.00	0.9	16,015	0.01%
2023/03/29	38.2	192.30	24	191.13	189.00	14.2	15,899	0.09%
2023/03/28	42.4	198.29	25	196.74	195.50	17.4	15,737	0.11%
2023/03/27	40	214.35	30	212.38	209.00	10	15,297	0.07%
2023/03/24	35	210.71	64.3	212.89	215.50	-29.3	15,057	-0.19%
2023/03/23	18	200.89	15	200.04	198.50	3	14,498	0.02%
2023/03/22	7	196.86	62.9	198.44	200.50	-55.8	14,533	-0.38%
2023/03/21	18.6	193.84	10.1	192.81	192.00	8.6	14,315	0.06%
2023/03/20	21	195.64	12	195.63	191.00	9	14,384	0.06%
2023/03/17	28	193.55	44	193.58	194.50	-16	14,410	-0.11%
2023/03/16	29	188.05	16	187.06	188.00	13	14,186	0.09%
2023/03/15	9	192.33	24	192.60	190.50	-15	14,175	-0.11%
2023/03/14	6	186.08	4	185.50	187.50	2	14,093	0.01%
2023/03/13	17	184.24	12.1	185.54	186.50	4.9	14,174	0.03%
2023/03/10	24.3	188.83	3	188.17	187.00	21.3	14,176	0.15%
2023/03/09	67.7	197.36	56.1	198.26	194.00	11.6	14,405	0.08%
2023/03/08	18	186.61	24	186.65	191.00	-6	13,983	-0.04%
2023/03/07	15	188.17	14.1	187.57	187.50	1	13,967	0.01%
2023/03/06	18	191.78	16	191.22	189.50	2	13,998	0.01%
2023/03/03	16.1	190.63	30	191.07	188.50	-14	14,115	-0.10%
2023/03/02	10	186.60	2	187.25	186.00	8	14,220	0.06%
2023/03/01	20	185.73	1	186.00	186.00	19	14,266	0.13%
2023/02/24	38	188.51	30	188.67	185.50	8	14,319	0.06%
2023/02/23	66	187.17	42.6	188.52	188.50	23.4	14,153	0.17%
2023/02/22	92.9	185.79	26.8	185.80	181.00	66.1	14,009	0.47%
2023/02/21	8	196.06	15	197.13	200.50	-7	13,748	-0.05%
2023/02/20	7	198.99	10.1	196.64	195.00	-3.1	13,831	-0.02%
2023/02/17	26	196.71	20	196.95	196.50	6	14,067	0.04%
2023/02/16	25	196.50	32	198.22	200.50	-7	14,445	-0.05%
2023/02/15	5	191.50	6.3	191.21	193.00	-1.3	14,704	-0.01%
2023/02/14	13.1	195.94	7	193.86	192.00	6.1	14,749	0.04%
2023/02/13	7	193.79	15.2	192.79	193.50	-8.2	15,074	-0.05%
2023/02/10	24.5	194.71	23	195.09	193.50	1.5	15,370	0.01%
2023/02/09	21	201.07	41	200.40	198.50	-20	15,653	-0.13%
2023/02/08	32	199.34	82	199.27	199.00	-50	15,573	-0.32%
2023/02/07	23.2	189.85	6	189.58	191.50	17.2	15,221	0.11%
2023/02/06	90.2	191.73	35.4	189.77	190.00	54.8	15,323	0.36%
2023/02/03	38.3	193.22	58.6	192.65	194.50	-20.3	15,369	-0.13%
2023/02/02	8	179.63	16.1	180.65	184.00	-8.1	14,907	-0.05%
2023/02/01	21.1	173.94	20.3	175.35	175.50	0.8	15,396	0.01%
2023/01/31	11.1	169.08	11	168.77	169.50	0.1	15,627	0.00%
2023/01/30	4	168.63	13	167.42	168.50	-9	16,331	-0.06%
2023/01/17	14	159.29	1	159.50	160.00	13	17,101	0.08%
2023/01/16	1	159.50	7	159.86	159.50	-6	17,567	-0.03%
2023/01/13	2	158.00	1	160.00	157.50	1	17,880	0.01%
2023/01/12	2	160.50	1	160.00	160.00	1	18,323	0.01%
2023/01/11	10	159.04	14.1	159.15	161.00	-4.1	18,752	-0.02%
2023/01/10	16	158.75	14	158.89	160.00	2	19,182	0.01%
2023/01/09	24.3	156.31	16.5	157.98	158.50	7.8	19,639	0.04%
2023/01/06	6	149.58	18.1	150.55	151.00	-12.1	19,950	-0.06%
2023/01/05	23.1	149.91	12	147.08	147.00	11.1	20,375	0.05%
2023/01/04	24	146.56	24	148.31	149.00	0	20,876	0.00%
2023/01/03	24	143.17	41	145.02	147.00	-17	21,203	-0.08%
2022/12/30	67	145.43	49	143.49	142.50	18	21,448	0.08%
2022/12/29	19	144.87	21	145.00	145.50	-2	21,795	-0.01%
2022/12/28	56.5	147.70	50	145.48	145.00	6.5	22,145	0.03%
2022/12/27	13	152.92	15	154.20	156.50	-2	22,266	-0.01%
2022/12/26	31.3	154.84	32	153.36	152.00	-0.7	22,770	0.00%
2022/12/23	9	157.72	8	157.13	159.00	1	23,323	0.00%
2022/12/22	4	160.63	5	158.90	158.00	-1	23,747	0.00%
2022/12/21	4	160.00	6	158.83	157.50	-2	24,226	-0.01%
2022/12/20	5.2	162.71	5	160.40	156.00	0.2	24,661	0.00%
2022/12/19	6	162.00	5	163.20	165.00	1	25,021	0.00%
2022/12/16	3	165.67	1	165.50	165.00	2	25,528	0.01%
2022/12/15	15	172.37	14	171.57	171.50	1	25,759	0.00%
2022/12/14	10	169.00	9.4	170.43	173.00	0.6	25,800	0.00%
2022/12/13	3.1	165.65	3	164.52	164.00	0	25,794	0.00%
2022/12/12	6	163.49	5	164.30	164.00	1	25,943	0.00%
2022/12/09	12.2	169.48	8	169.37	168.50	4.2	26,462	0.02%
2022/12/08	4	169.50	6	167.92	167.00	-2	26,667	-0.01%
2022/12/07	11	172.36	13	171.77	170.00	-2	26,854	-0.01%
2022/12/06	6	174.58	7	176.14	175.50	-1	26,928	0.00%
2022/12/05	4	179.13	2.1	177.62	178.00	1.9	27,113	0.01%
2022/12/02	18	177.50	19	176.82	176.50	-1	27,347	0.00%
2022/12/01	35	178.01	36.3	177.13	175.50	-1.3	27,536	0.00%
2022/11/30	13	167.81	16.1	168.84	168.50	-3.1	27,497	-0.01%
2022/11/29	7.1	166.21	8	166.44	165.50	-0.9	27,732	0.00%
2022/11/28	5	167.30	3	167.50	168.50	2	28,144	0.01%
2022/11/25	28.1	170.26	24.9	169.89	167.50	3.3	28,344	0.01%
2022/11/24	27.6	171.09	31.1	171.00	172.00	-3.5	28,350	-0.01%
2022/11/23	15.1	166.86	6	165.26	163.50	9.1	28,343	0.03%
2022/11/22	15	162.66	18	162.78	166.50	-3	28,707	-0.01%
2022/11/21	8	166.69	4	164.88	164.00	4	29,182	0.01%
2022/11/18	18	171.19	20	168.35	166.00	-2	29,702	-0.01%
2022/11/17	13	166.46	14	168.54	170.50	-1	29,817	0.00%
2022/11/16	12	166.88	16	166.13	167.00	-4	30,017	-0.01%
2022/11/15	32	165.86	43	165.44	167.00	-11	30,214	-0.04%
2022/11/14	28	161.48	20.2	162.66	163.50	7.8	30,634	0.03%
2022/11/11	27.6	160.43	28.5	159.29	156.50	-0.9	31,097	0.00%
2022/11/10	12	150.33	9.3	150.11	150.50	2.7	30,971	0.01%
2022/11/09	14.1	151.36	29	151.12	150.50	-14.9	31,293	-0.05%
2022/11/08	40.9	151.02	47.3	149.03	147.00	-6.4	31,812	-0.02%
2022/11/07	36	148.25	57.1	148.45	149.00	-21.1	32,171	-0.07%
2022/11/04	31	142.58	35	142.96	142.50	-4	31,967	-0.01%
2022/11/03	28	144.84	16	144.56	144.00	12	31,985	0.04%
2022/11/02	36.1	145.87	36	146.24	145.50	0.1	32,066	0.00%
2022/11/01	38	144.99	44	145.30	146.50	-6	32,164	-0.02%
2022/10/31	28.2	143.30	34	143.00	142.00	-5.8	32,256	-0.02%
2022/10/28	77	142.06	61.2	141.57	139.50	15.8	32,356	0.05%
2022/10/27	66	136.18	59	136.77	138.00	7	31,865	0.02%
2022/10/26	78.3	135.70	68	134.32	133.50	10.3	31,835	0.03%
2022/10/25	49	133.97	67	135.07	139.50	-18	31,506	-0.06%
2022/10/24	11	133.36	20.3	133.64	134.50	-9.3	31,060	-0.03%
2022/10/21	42.3	124.62	45	124.49	122.50	-2.7	31,495	-0.01%
2022/10/20	47	124.97	47	124.74	127.00	0	32,320	0.00%
2022/10/19	53	130.14	50	128.39	125.00	3	32,200	0.01%
2022/10/18	37	131.64	37	129.93	130.50	0	32,249	0.00%
2022/10/17	39	129.23	28	128.68	131.50	11	32,783	0.03%
2022/10/14	47	126.51	41.5	125.51	130.00	5.5	33,031	0.02%
2022/10/13	41	123.68	44.3	121.95	118.50	-3.3	33,153	-0.01%
2022/10/12	29.6	121.73	31	123.37	122.00	-1.5	33,056	0.00%
2022/10/11	16	128.22	16	127.97	127.00	0	33,018	0.00%
2022/10/07	23	137.28	16	137.06	136.50	7	32,849	0.02%
2022/10/06	13	137.12	23.5	138.09	140.00	-10.5	32,872	-0.03%
2022/10/05	49.1	139.02	47	136.73	133.50	2.1	32,704	0.01%
2022/10/04	38.1	138.59	35	137.57	137.50	3.1	32,381	0.01%
2022/10/03	17	135.82	22	136.66	135.50	-5	32,180	-0.02%
2022/09/30	27	130.63	52	131.90	134.00	-25	32,572	-0.08%
2022/09/29	27.1	129.54	40	131.88	127.00	-12.9	32,663	-0.04%
2022/09/28	33.1	132.51	42	130.42	127.50	-8.9	32,739	-0.03%
2022/09/27	40.1	134.55	29	134.69	134.50	11.1	32,704	0.03%
2022/09/26	34.1	139.02	60	138.48	136.00	-25.9	32,637	-0.08%
2022/09/23	53.1	149.51	18	146.81	145.50	35.1	32,650	0.11%
2022/09/22	16.1	152.32	17	150.91	156.00	-0.9	32,479	0.00%
2022/09/21	8	152.19	8	152.88	152.50	0	32,515	0.00%
2022/09/20	29	153.21	40	152.33	152.00	-11	32,776	-0.03%
2022/09/19	32	154.17	33	153.74	152.50	-1	32,932	0.00%
2022/09/16	65.8	155.98	50.1	156.27	153.50	15.7	33,125	0.05%
2022/09/15	38.4	165.51	33	165.56	161.00	5.4	33,151	0.02%
2022/09/14	39.5	169.65	32	169.27	169.50	7.5	33,183	0.02%
2022/09/13	25	175.96	25	175.62	176.00	0	33,222	0.00%
2022/09/12	32.1	178.38	24	176.48	173.00	8.1	33,278	0.02%
2022/09/08	48.1	175.45	38	174.75	175.50	10.1	33,482	0.03%
2022/09/07	37	175.93	36	175.03	176.00	1	33,488	0.00%
2022/09/06	43	177.52	43	177.87	175.50	0	33,699	0.00%
2022/09/05	50	186.00	41	181.91	179.50	9	33,603	0.03%
2022/09/02	56	186.74	60	186.43	188.00	-4	33,488	-0.01%
2022/09/01	16.3	183.81	12	183.79	181.00	4.3	33,293	0.01%
2022/08/31	25	188.64	27	188.35	187.00	-2	33,223	-0.01%
2022/08/30	40.2	189.60	33	189.38	188.50	7.2	33,343	0.02%
2022/08/29	56	185.55	56.1	186.42	190.00	-0.1	33,178	0.00%
2022/08/26	77	199.58	67.3	197.94	191.00	9.7	33,079	0.03%
2022/08/25	65	195.58	55.5	195.42	195.00	9.5	32,887	0.03%
2022/08/24	44.1	189.28	42	188.08	186.00	2.1	32,679	0.01%
2022/08/23	26.6	186.53	24	186.10	190.50	2.6	32,474	0.01%
2022/08/22	26	191.59	26.2	190.51	186.00	-0.1	32,316	0.00%
2022/08/19	50.4	193.91	55.2	194.32	189.50	-4.9	32,358	-0.02%
2022/08/18	46	183.59	69	183.16	189.00	-23	31,931	-0.07%
2022/08/17	33	176.85	29	176.05	175.50	4	31,262	0.01%
2022/08/16	24	177.60	28	177.43	175.50	-4	31,269	-0.01%
2022/08/15	88.5	176.02	89	176.54	178.00	-0.6	31,286	0.00%
2022/08/12	46	161.16	70.4	163.98	170.50	-24.4	30,694	-0.08%
2022/08/11	37	155.00	48	155.34	155.00	-11	30,349	-0.04%
2022/08/10	31	149.56	39	150.13	149.00	-8	30,681	-0.03%
2022/08/09	37	154.43	37	153.24	154.50	0	30,843	0.00%
2022/08/08	54	156.21	35	155.77	154.50	19	31,057	0.06%
2022/08/05	32	155.61	33.3	156.97	159.50	-1.3	31,147	0.00%
2022/08/04	35.9	147.06	30	147.92	149.00	5.9	31,240	0.02%
2022/08/03	26	150.54	25	150.18	148.50	1	31,290	0.00%
2022/08/02	38	150.22	35.3	149.53	151.50	2.7	31,482	0.01%
2022/08/01	26.3	154.62	20	153.43	153.00	6.3	31,442	0.02%
2022/07/29	23	157.30	20.2	157.59	156.00	2.8	31,376	0.01%
2022/07/28	71.1	160.77	93	159.43	155.50	-21.9	31,475	-0.07%
2022/07/27	96.4	167.94	66	166.31	163.00	30.4	30,798	0.10%
2022/07/26	39.2	179.12	35	179.11	177.50	4.2	29,889	0.01%
2022/07/25	60	178.93	52	179.36	181.50	8	29,826	0.03%
2022/07/22	98.2	182.91	83	184.22	180.50	15.2	29,766	0.05%
2022/07/21	51	168.75	60	170.17	179.00	-9	29,265	-0.03%
2022/07/20	27	162.09	28.1	161.63	163.00	-1.1	28,744	0.00%
2022/07/19	42.4	157.83	36	155.78	154.00	6.4	28,522	0.02%
2022/07/18	35	159.17	38.1	160.45	158.00	-3.1	28,377	-0.01%
2022/07/15	26	152.69	27	153.31	152.50	-1	28,062	0.00%
2022/07/14	19	149.50	15	151.03	150.00	4	28,107	0.01%
2022/07/13	20	151.90	16	151.84	146.50	4	27,985	0.01%
2022/07/12	25	155.88	27	155.69	150.00	-2	28,075	-0.01%
2022/07/11	10	167.50	6	167.17	162.00	4	28,455	0.01%
2022/07/08	102.2	169.65	92	167.78	165.00	10.2	28,630	0.04%	大買/
2022/07/07	80	169.32	84.1	164.13	174.00	-4.1	28,007	-0.01%
2022/07/06	46.1	167.91	51	166.77	160.50	-5	27,834	-0.02%
2022/07/05	52	169.86	48	171.84	174.00	4	27,750	0.01%
2022/07/04	39	172.31	40	171.06	172.50	-1	27,851	0.00%
2022/07/01	43	181.97	32.2	176.51	172.00	10.8	27,944	0.04%
2022/06/30	40.1	188.20	43	187.51	191.00	-2.9	27,826	-0.01%
2022/06/29	29	192.53	33	191.05	194.50	-4	27,816	-0.01%
2022/06/28	49	190.72	42	188.19	190.00	7	27,790	0.03%
2022/06/27	21	199.10	25.1	197.52	198.00	-4	28,067	-0.01%
2022/06/24	63.1	190.12	62	190.19	187.50	1.1	28,540	0.00%
2022/06/23	54	189.66	59	188.35	190.00	-5	28,676	-0.02%
2022/06/22	41.1	194.09	31	193.59	186.50	10.1	28,328	0.04%
2022/06/21	25	204.28	34	205.06	207.00	-9	28,133	-0.03%
2022/06/20	27	205.05	35	205.83	201.50	-8	28,206	-0.03%
2022/06/17	50.2	211.19	58	210.74	209.00	-7.8	28,277	-0.03%
2022/06/16	30.1	224.30	19.1	222.85	214.50	11.1	28,039	0.04%
2022/06/15	48.1	232.00	62.3	231.40	228.50	-14.2	28,074	-0.05%
2022/06/14	18	224.69	23	223.57	225.50	-5	28,220	-0.02%
2022/06/13	11.1	223.84	9	223.06	226.00	2.1	28,523	0.01%
2022/06/10	10.1	220.43	12	221.63	225.50	-1.9	29,039	-0.01%
2022/06/09	19.1	222.50	14	223.07	224.00	5.1	29,291	0.02%
2022/06/08	23.4	229.14	19	227.55	222.50	4.4	29,488	0.01%
2022/06/07	21	227.67	19	226.61	228.50	2	30,017	0.01%
2022/06/06	25	228.54	29	227.05	231.50	-4	30,785	-0.01%
2022/06/02	28.3	229.64	13	229.00	226.00	15.3	31,348	0.05%
2022/06/01	32.2	243.59	29	243.48	238.00	3.2	31,717	0.01%
2022/05/31	29.2	237.41	25	235.54	240.50	4.2	31,931	0.01%
2022/05/30	30.1	238.34	22	240.64	242.00	8.1	32,963	0.02%
2022/05/27	48.1	239.19	42	239.21	231.00	6.1	33,710	0.02%
2022/05/26	28	246.54	21.2	245.05	238.50	6.8	34,303	0.02%
2022/05/25	20	253.78	19	254.23	255.00	1	34,805	0.00%
2022/05/24	26.2	252.52	25	251.94	250.00	1.2	35,532	0.00%
2022/05/23	49.2	269.68	41	267.95	257.50	8.2	36,322	0.02%
2022/05/20	35	269.54	23	269.63	269.50	12	36,532	0.03%
2022/05/19	21	264.30	28	266.20	269.50	-7	36,484	-0.02%
2022/05/18	48	265.02	50.2	265.99	268.00	-2.2	36,532	-0.01%
2022/05/17	22.4	252.87	26	253.17	255.00	-3.6	36,520	-0.01%
2022/05/16	55.1	264.58	48	266.56	252.50	7	37,163	0.02%
2022/05/13	38	259.74	38	261.45	257.00	0	37,394	0.00%
2022/05/12	37	255.95	37.1	257.05	254.50	0	37,471	0.00%
2022/05/11	30	251.27	33	252.29	257.50	-3	37,788	-0.01%
2022/05/10	40	245.56	44	244.13	255.00	-4	37,985	-0.01%
2022/05/09	31	253.74	16	253.44	246.50	15	38,497	0.04%
2022/05/06	28	275.91	27	274.35	272.00	1	38,829	0.00%
2022/05/05	46.1	278.89	60.1	278.49	286.00	-14	38,763	-0.04%
2022/05/04	12	264.79	12	265.21	262.50	0	38,558	0.00%
2022/05/03	23	264.91	26.1	265.00	264.50	-3.1	38,787	-0.01%
2022/04/29	29	264.27	26.1	262.90	260.50	3	38,955	0.01%
2022/04/28	27.1	254.06	25	255.18	260.00	2.1	38,880	0.01%
2022/04/27	24	241.07	29.2	241.66	252.50	-5.2	38,898	-0.01%
2022/04/26	26	249.33	25	245.12	242.50	1	38,817	0.00%
2022/04/25	11	251.27	11.1	252.69	248.50	-0.1	39,070	0.00%
2022/04/22	20.2	265.04	15	266.20	267.50	5.2	39,245	0.01%
2022/04/21	5.1	275.42	6	277.08	275.00	-0.9	39,660	0.00%
2022/04/20	25	269.86	26	270.21	276.50	-1	39,824	0.00%
2022/04/19	15	274.27	13	272.50	268.50	2	39,943	0.01%
2022/04/18	18	265.56	21.1	265.03	272.50	-3.1	40,018	-0.01%
2022/04/15	18.2	263.51	14.1	263.85	265.50	4.1	40,260	0.01%
2022/04/14	23.1	287.29	24	282.04	281.50	-0.9	40,341	0.00%
2022/04/13	23	286.65	19	286.74	289.50	4	40,256	0.01%
2022/04/12	39	282.72	36	281.01	281.50	3	40,177	0.01%
2022/04/11	30.6	293.69	26.1	291.28	281.00	4.6	39,911	0.01%
2022/04/08	37	299.55	35	299.77	301.50	2	39,727	0.01%
2022/04/07	46.1	308.43	39	308.99	296.00	7	39,457	0.02%
2022/04/06	24.2	313.13	24	313.85	317.00	0.2	39,182	0.00%
2022/04/01	22.2	304.76	20.3	302.09	312.00	1.9	39,128	0.00%
2022/03/31	44.7	311.75	39.5	312.33	305.50	5.1	39,374	0.01%
2022/03/30	130.1	322.52	129.5	317.71	312.50	0.6	39,541	0.00%	大買/大賣/
2022/03/29	129.1	317.46	134.4	317.81	322.50	-5.3	39,675	-0.01%	大買/大賣/
2022/03/28	34.2	299.13	50.3	302.39	311.00	-16.1	40,065	-0.04%
2022/03/25	40	293.88	44.3	294.96	296.00	-4.3	40,418	-0.01%
2022/03/24	12.1	286.97	13	287.31	287.50	-0.9	40,965	0.00%
2022/03/23	48.1	289.68	42	292.87	284.00	6.1	42,365	0.01%
2022/03/22	23.3	284.41	30	286.00	282.00	-6.7	42,972	-0.02%
2022/03/21	20.1	278.09	28	279.68	274.50	-8	43,100	-0.02%
2022/03/18	59	273.11	34	272.43	273.00	25	43,130	0.06%
2022/03/17	57	270.43	60.1	273.20	275.00	-3.1	42,942	-0.01%
2022/03/16	70.2	262.15	66.5	260.62	255.00	3.7	42,428	0.01%
2022/03/15	69.5	276.37	66	271.83	260.50	3.5	42,269	0.01%
2022/03/14	39.1	290.18	39.1	290.61	286.00	0	42,126	0.00%
2022/03/11	36.1	283.24	40.2	280.62	287.00	-4.1	41,766	-0.01%
2022/03/10	97.2	285.87	89.2	283.97	281.00	8	41,630	0.02%
2022/03/09	73.2	283.40	78.3	286.50	275.00	-5.1	41,146	-0.01%
2022/03/08	91.4	288.58	85	289.67	273.50	6.4	40,380	0.02%
2022/03/07	61.2	283.79	58	282.50	287.50	3.2	39,594	0.01%
2022/03/04	47.2	299.16	40.1	297.55	288.00	7.1	39,069	0.02%
2022/03/03	115.1	315.86	105.9	318.01	312.00	9.1	38,732	0.02%	大買/大賣/
2022/03/02	64.3	302.59	66	301.84	307.00	-1.7	37,914	0.00%
2022/03/01	46	284.79	43.3	285.31	299.50	2.7	37,091	0.01%
2022/02/25	46	265.99	60.3	267.14	272.50	-14.3	36,252	-0.04%
2022/02/24	66.1	246.31	73.1	246.19	248.00	-7.1	35,583	-0.02%
2022/02/23	55	245.30	60.2	245.73	245.00	-5.2	34,753	-0.01%
2022/02/22	31.3	239.56	36	238.65	233.50	-4.7	33,923	-0.01%
2022/02/21	32	234.34	29	235.16	239.00	3	33,503	0.01%
2022/02/18	36	233.61	35.1	234.88	238.50	0.9	33,774	0.00%
2022/02/17	50.1	238.17	43	235.15	233.00	7.1	33,898	0.02%
2022/02/16	64	244.28	73.5	246.99	243.00	-9.5	33,682	-0.03%
2022/02/15	31	236.74	41.3	237.82	232.00	-10.3	33,336	-0.03%
2022/02/14	36.4	233.65	34	232.34	231.00	2.4	33,092	0.01%
2022/02/11	86.1	243.58	105.5	241.80	244.00	-19.5	33,159	-0.06%	大賣/
2022/02/10	79.6	238.80	61.1	238.40	234.00	18.5	32,875	0.06%
2022/02/09	65	232.88	82.7	234.32	236.50	-17.7	32,706	-0.05%
2022/02/08	36.1	217.73	38	217.65	224.00	-1.9	32,424	-0.01%
2022/02/07	9	202.00	7	202.93	209.50	2	32,386	0.01%
2022/01/26	31	206.56	47	201.32	199.50	-16	32,810	-0.05%
2022/01/25	15.2	208.95	8	210.38	205.50	7.2	33,233	0.02%
2022/01/24	28	212.66	20	211.38	213.50	8	33,695	0.02%
2022/01/21	27	215.69	28.2	215.18	216.00	-1.2	34,692	0.00%
2022/01/20	49	216.77	53	216.39	219.00	-4	35,430	-0.01%
2022/01/19	26	212.87	28	212.63	215.00	-2	36,018	-0.01%
2022/01/18	33	214.55	28	215.18	209.00	5	36,701	0.01%
2022/01/17	36.3	211.35	31.1	211.76	214.50	5.2	37,392	0.01%
2022/01/14	58	202.02	48.3	207.88	213.00	9.8	37,851	0.03%
2022/01/13	14	197.82	12	197.66	200.50	2	38,128	0.01%
2022/01/12	27.1	201.02	26.2	199.60	200.50	0.9	38,678	0.00%
2022/01/11	19.3	201.87	19	200.00	199.00	0.2	39,898	0.00%
2022/01/10	27.2	206.99	27	207.69	207.00	0.2	40,656	0.00%
2022/01/07	23	207.06	15	207.50	199.00	8	41,496	0.02%
2022/01/06	7.3	210.19	9.1	210.35	211.00	-1.8	41,693	0.00%
2022/01/05	14.3	220.49	12.2	219.86	218.50	2.2	42,783	0.01%
2022/01/04	21	225.05	25.3	226.57	221.00	-4.2	44,346	-0.01%
2022/01/03	15	229.66	10.3	227.15	226.00	4.8	44,732	0.01%
2021/12/30	13.1	236.71	22	235.36	239.00	-8.9	44,982	-0.02%
2021/12/29	18.1	238.96	11	238.50	238.00	7.1	44,942	0.02%
2021/12/28	25	240.12	30	240.72	245.50	-5	45,334	-0.01%
2021/12/27	35.1	246.03	29	242.67	238.50	6.1	45,452	0.01%
2021/12/24	15.1	247.01	14.5	247.67	249.00	0.6	45,182	0.00%
2021/12/23	45.2	247.08	44	246.50	243.00	1.1	45,107	0.00%
2021/12/22	89.3	243.87	86	241.20	243.00	3.3	44,945	0.01%
2021/12/21	41	232.04	56	230.89	238.50	-15	44,416	-0.03%
2021/12/20	47.4	227.63	41.2	225.76	217.00	6.2	43,896	0.01%
2021/12/17	83.2	223.30	76.6	223.23	225.50	6.5	43,928	0.01%
2021/12/16	42	209.39	51.3	210.80	217.50	-9.3	42,868	-0.02%
2021/12/15	8	189.44	28.1	193.99	198.00	-20.1	42,239	-0.05%
2021/12/14	19	184.60	20	183.65	180.00	-1	42,330	0.00%
2021/12/13	9	193.61	11	194.36	194.00	-2	43,128	0.00%
2021/12/10	11	189.45	9	188.61	187.50	2	43,465	0.00%
2021/12/09	22.1	193.18	25.3	193.79	188.50	-3.2	44,281	-0.01%
2021/12/08	21	191.00	40.2	187.98	194.50	-19.2	44,790	-0.04%
2021/12/07	13.1	177.76	5	177.50	177.00	8.1	44,992	0.02%
2021/12/06	19.1	181.07	10	179.65	178.50	9.1	45,320	0.02%
2021/12/03	30	190.25	18	189.89	190.00	12	45,555	0.03%
2021/12/02	22.2	184.91	20	185.50	184.50	2.2	45,714	0.00%
2021/12/01	40	181.84	41	182.22	187.00	-1	45,984	0.00%
2021/11/30	19	187.18	19.4	188.10	186.00	-0.4	46,512	0.00%
2021/11/29	25.1	181.10	27	175.89	183.00	-1.9	47,677	0.00%
2021/11/26	43.1	178.26	41	177.56	182.00	2.1	48,042	0.00%
2021/11/25	23.3	180.23	25	179.58	176.50	-1.7	47,917	0.00%
2021/11/24	53.3	180.51	49	181.14	179.00	4.3	47,883	0.01%
2021/11/23	31	183.85	33	184.52	184.50	-2	48,613	0.00%
2021/11/22	36.1	187.35	35	188.69	190.00	1.1	48,686	0.00%
2021/11/19	39.1	195.08	30	193.35	190.50	9	48,565	0.02%
2021/11/18	36	199.11	19	200.55	196.00	17	48,409	0.04%
2021/11/17	38	201.08	49	202.70	206.00	-11	48,307	-0.02%
2021/11/16	45.1	198.38	46.1	198.80	193.50	-1	47,897	0.00%
2021/11/15	17	196.06	24	197.67	198.50	-7	47,378	-0.01%
2021/11/12	66.4	196.31	48	198.23	189.00	18.4	47,110	0.04%
2021/11/11	23	190.30	18	191.08	191.00	5	46,520	0.01%
2021/11/10	21.1	184.88	32	187.19	194.00	-11	46,153	-0.02%
2021/11/09	48	184.25	53	185.08	181.00	-5	45,662	-0.01%
2021/11/08	34.1	186.01	28	186.59	181.00	6.1	45,141	0.01%
2021/11/05	43	187.06	57	187.76	197.00	-14	44,724	-0.03%
2021/11/04	85	194.11	86	193.42	190.50	-1	44,059	0.00%
2021/11/03	58.2	195.26	65.3	197.85	193.50	-7.1	43,471	-0.02%
2021/11/02	69.1	206.82	73	205.37	205.50	-3.9	43,072	-0.01%
2021/11/01	103.2	212.62	101.3	212.79	210.00	1.9	42,405	0.00%	大買/大賣/
2021/10/29	163.8	205.34	140.2	205.10	201.00	23.6	41,622	0.06%	大買/大賣/
2021/10/28	132.2	191.13	159.1	190.74	196.50	-26.9	40,311	-0.07%	大買/大賣/
2021/10/27	55.1	172.78	62.4	170.74	179.00	-7.4	39,421	-0.02%
2021/10/26	77.4	174.63	75	172.83	163.00	2.4	38,611	0.01%
2021/10/25	92	170.37	90.3	171.87	176.00	1.7	37,727	0.00%
2021/10/22	34	159.29	59.6	159.33	166.50	-25.6	36,525	-0.07%
2021/10/21	86.6	153.66	83.1	154.07	151.50	3.5	35,522	0.01%
2021/10/20	81.6	150.00	76	150.45	153.50	5.6	34,614	0.02%
2021/10/19	116	148.28	121	148.75	147.50	-5	33,683	-0.01%	大買/大賣/
2021/10/18	81.1	141.50	75	141.71	141.00	6.1	32,110	0.02%
2021/10/15	73	133.90	93.1	135.37	143.00	-20.1	31,001	-0.06%
2021/10/14	32	131.45	46.1	130.42	130.00	-14.1	29,551	-0.05%
2021/10/13	86.1	136.04	79.1	134.47	131.50	7	28,779	0.02%
2021/10/12	70.2	131.31	73.4	130.81	133.00	-3.2	27,418	-0.01%
2021/10/08	23	124.39	38.5	127.47	130.00	-15.5	25,623	-0.06%
2021/10/07	31	114.60	62.2	115.26	118.50	-31.2	25,160	-0.12%
2021/10/06	11	110.23	10	110.00	108.00	1	25,003	0.00%
2021/10/05	77	107.80	66	109.43	112.00	11	25,354	0.04%
2021/10/04	58	110.23	65	110.98	109.00	-7	25,273	-0.03%
2021/10/01	31.1	109.14	29	109.50	107.50	2.1	25,585	0.01%
2021/09/30	31	115.08	30	114.98	115.00	1	25,583	0.00%
2021/09/29	57.1	114.81	34	113.91	115.00	23.1	25,693	0.09%
2021/09/28	34.1	118.20	45.7	118.27	120.50	-11.6	25,254	-0.05%
2021/09/27	29.1	117.44	34.4	117.48	114.50	-5.3	24,602	-0.02%
2021/09/24	59.3	119.19	60	119.35	118.00	-0.7	24,250	0.00%
2021/09/23	28.1	112.06	34.2	112.93	115.50	-6.1	23,388	-0.03%
2021/09/22	32.2	109.28	15.3	109.92	106.00	16.9	23,034	0.07%
2021/09/17	32	112.88	34	112.78	114.00	-2	22,693	-0.01%
2021/09/16	78.3	115.21	84.2	114.76	112.50	-5.9	22,132	-0.03%
2021/09/15	29	111.84	27	111.61	111.50	2	21,085	0.01%
2021/09/14	58.1	111.54	77	110.92	115.00	-18.9	20,608	-0.09%
2021/09/13	91	111.59	73	109.34	109.00	18	19,661	0.09%
2021/09/10	67	106.34	90.1	106.91	110.50	-23.1	18,802	-0.12%
2021/09/09	16.1	100.60	32	100.30	100.50	-15.9	18,216	-0.09%
2021/09/08	59	97.24	62	97.52	93.40	-3	17,894	-0.02%
2021/09/07	83.1	101.53	56.1	101.56	98.30	27	17,543	0.15%
2021/09/06	46.2	110.61	44	111.27	109.00	2.2	17,535	0.01%
2021/09/03	55	111.42	54.3	111.23	110.00	0.7	17,809	0.00%
2021/09/02	113.3	110.48	82.1	111.87	109.00	31.3	17,265	0.18%	大買/
2021/09/01	45.1	103.36	80.3	105.68	109.00	-35.2	15,914	-0.22%
2021/08/31	46	99.33	38	99.51	99.20	8	15,298	0.05%
2021/08/30	20	103.58	9	103.61	103.00	11	15,046	0.07%
2021/08/27	78	106.95	62	105.08	103.50	16	15,000	0.11%
2021/08/26	3	99.67	13.1	102.33	104.00	-10.1	14,197	-0.07%
2021/08/25	4	95.35	1	95.60	94.80	3	14,015	0.02%
2021/08/24	22	96.37	5.1	95.96	94.30	16.9	14,283	0.12%
2021/08/23	11	94.62	1	96.00	94.40	10	14,264	0.07%
2021/08/20	5	92.42	4	91.48	90.90	1	14,185	0.01%
2021/08/19	1	89.10	2	89.80	86.20	-1	14,118	-0.01%
2021/08/18	11	87.07	9	89.41	89.80	2	14,353	0.01%
2021/08/17	8	90.23	14	88.34	86.70	-6	14,560	-0.04%
2021/08/16	2	91.40	3	92.13	92.40	-1	14,540	-0.01%
2021/08/13	5.1	94.72	5	92.32	92.10	0.1	14,543	0.00%
2021/08/12	13	97.15	13	96.66	95.40	0	14,571	0.00%
2021/08/11	1	97.20	3	98.23	97.10	-2	14,663	-0.01%
2021/08/10	2	99.35	4	99.30	97.30	-2	14,664	-0.01%
2021/08/09	2.3	99.12	22	99.66	98.80	-19.7	14,657	-0.13%
2021/08/06	38	98.26	27.1	99.17	99.30	11	14,668	0.07%
2021/08/05	5.1	107.61	6	108.67	106.00	-0.9	14,479	-0.01%
2021/08/04	14	112.25	10	112.15	108.50	4	14,651	0.03%
2021/08/03	5	112.00	10.2	112.45	114.50	-5.2	14,710	-0.04%
2021/08/02	10	110.55	1	109.50	112.00	9	14,752	0.06%
2021/07/30	10.1	113.47	15	113.67	112.50	-4.9	14,891	-0.03%
2021/07/29	17	107.91	12	107.71	108.00	5	14,903	0.03%
2021/07/28	7	106.36	3	108.50	105.00	4	15,093	0.03%
2021/07/27	4.1	120.33	1.5	119.00	116.50	2.6	15,783	0.02%
2021/07/26	8	117.63	6	121.58	121.50	2	16,255	0.01%
2021/07/23	6	112.83	1	109.00	112.50	5	17,371	0.03%
2021/07/22	8	116.50	4.7	117.32	118.50	3.3	18,178	0.02%
2021/07/21	3	110.33	5	107.20	110.00	-2	18,336	-0.01%
2021/07/20	3	111.50	1	114.00	111.50	2	18,661	0.01%
2021/07/19	3	115.33	3.6	115.06	118.00	-0.6	18,678	0.00%
2021/07/16	0	0.00	1	108.50	109.00	-1	18,767	-0.01%
2021/07/15	2	108.74	2	107.00	109.00	0	18,898	0.00%
2021/07/14	11.1	112.73	22	110.14	114.00	-10.9	18,999	-0.06%
2021/07/13	36	112.76	31.5	110.44	111.00	4.5	18,915	0.02%
2021/07/12	40.8	112.02	37.1	111.26	110.50	3.7	18,689	0.02%
2021/07/09	25	103.24	25.8	103.73	106.50	-0.8	18,206	0.00%
2021/07/08	43.2	94.84	49	95.52	97.10	-5.8	18,020	-0.03%
2021/07/07	3	90.08	22.7	90.57	91.80	-19.6	17,495	-0.11%
2021/07/06	18	84.13	18	84.74	83.50	0	17,327	0.00%
2021/07/05	3.2	83.15	41	82.43	85.40	-37.8	17,067	-0.22%
2021/07/02	3	76.10	12	77.00	77.70	-9	16,992	-0.05%
2021/07/01	5.2	75.01	6	75.00	74.00	-0.9	17,167	0.00%
2021/06/30	4	75.90	6	76.20	76.10	-2	17,153	-0.01%
2021/06/29	21	77.00	22	78.18	75.50	-1	17,130	-0.01%
2021/06/28	5	75.64	5.1	76.12	76.30	-0.1	16,934	0.00%
2021/06/25	28	76.66	4.8	76.04	75.60	23.2	16,899	0.14%
2021/06/24	8.4	76.97	3.2	77.02	76.70	5.2	16,852	0.03%
2021/06/23	19	76.97	27.4	77.21	76.70	-8.4	16,816	-0.05%
2021/06/22	3	75.17	5.9	75.22	74.80	-2.9	16,677	-0.02%
2021/06/21	22	75.99	11.2	75.48	75.20	10.9	16,606	0.07%
2021/06/18	23.7	77.69	31	77.35	76.30	-7.3	16,489	-0.04%
2021/06/17	6	76.42	21	77.20	77.60	-15	16,286	-0.09%
2021/06/16	22	76.15	11	75.29	75.10	11	16,105	0.07%
2021/06/15	74.2	77.30	46	77.21	78.10	28.2	15,932	0.18%
2021/06/11	17.2	77.09	25.2	76.99	78.10	-8	15,368	-0.05%
2021/06/10	10	71.26	25	70.97	71.00	-15	14,589	-0.10%
2021/06/09	17	71.00	6	71.62	69.80	11	14,417	0.08%
2021/06/08	3	70.97	28	71.36	71.40	-25	14,302	-0.17%
2021/06/07	6	70.38	37	69.42	71.10	-31	14,221	-0.22%
2021/06/04	33	70.02	9.1	69.76	69.10	23.9	14,091	0.17%
2021/06/03	12	70.83	67	70.29	70.80	-55	13,914	-0.40%
2021/06/02	57	68.37	13.2	69.39	69.00	43.8	13,719	0.32%
2021/06/01	21.2	70.36	29	69.65	69.40	-7.8	13,598	-0.06%
2021/05/31	19	67.88	12.3	68.26	68.40	6.7	13,283	0.05%
2021/05/28	15	67.45	27	67.43	67.50	-12	13,129	-0.09%
2021/05/27	11	66.36	9	66.32	65.60	2	13,009	0.02%
2021/05/26	35	67.32	23	66.31	66.30	12	12,918	0.09%
2021/05/25	49.1	65.39	27	66.10	67.50	22.1	12,631	0.17%
2021/05/24	12	60.73	4	60.70	61.40	8	12,312	0.06%
2021/05/21	7	60.14	5.2	60.22	59.80	1.8	12,295	0.01%
2021/05/20	18	59.38	21	60.24	58.80	-3	12,298	-0.02%
2021/05/19	8	58.84	4.5	59.05	58.20	3.5	12,244	0.03%
2021/05/18	3	58.00	6	57.53	58.50	-3	12,109	-0.02%
2021/05/17	7	54.14	17	54.75	53.20	-10	12,039	-0.08%
2021/05/14	9	59.44	6.1	59.48	57.60	2.9	11,963	0.02%
2021/05/13	12	60.76	11	61.23	59.50	1	11,838	0.01%
2021/05/12	19	63.46	19.1	61.01	59.40	-0.1	11,728	0.00%
2021/05/11	8	63.48	10.9	63.96	63.30	-2.9	11,444	-0.02%
2021/05/10	7	66.51	6	66.93	66.90	1	11,262	0.01%
2021/05/07	16	68.78	9	68.93	68.00	7	11,214	0.06%
2021/05/06	12	67.00	18	68.22	67.00	-6	11,047	-0.05%
2021/05/05	47.1	68.35	20.4	69.28	66.50	26.7	10,896	0.24%
2021/05/04	60.1	70.42	49.2	71.03	73.80	10.9	10,606	0.10%
2021/05/03	26	71.80	34	70.81	69.80	-8	10,416	-0.08%
2021/04/29	32.6	72.36	55.7	73.10	74.50	-23.1	10,415	-0.22%
2021/04/28	20	64.27	32.7	65.79	67.80	-12.7	9,319	-0.14%
2021/04/27	12.3	61.83	8.1	61.18	61.70	4.2	8,510	0.05%
2021/04/26	15.2	62.26	16.2	61.20	62.60	-1	8,303	-0.01%
2021/04/23	4	58.33	11	57.90	58.80	-7	7,967	-0.09%
2021/04/22	18	58.76	7	56.99	56.50	11	8,021	0.14%
2021/04/21	17.2	59.59	2	59.55	58.70	15.2	7,949	0.19%
2021/04/20	6	59.80	9.7	60.09	61.00	-3.7	7,961	-0.05%
2021/04/19	14	60.07	2.1	59.46	59.00	11.9	7,977	0.15%
2021/04/16	2.4	59.29	3	59.17	59.50	-0.6	7,882	-0.01%
2021/04/15	6	56.57	12	57.47	59.30	-6	7,719	-0.08%
2021/04/14	20	56.92	8.2	57.60	56.40	11.9	7,561	0.16%
2021/04/13	27.1	57.43	33	58.67	57.90	-6	7,244	-0.08%
2021/04/12	9	57.83	9.1	58.13	56.90	0	6,962	0.00%
2021/04/09	25	57.95	19.1	58.43	57.50	5.9	6,837	0.09%
2021/04/08	12	56.27	2	56.50	57.20	10	6,536	0.15%
2021/04/07	5.1	55.93	52	55.46	57.40	-46.9	6,373	-0.74%
2021/04/06	6	53.67	5.8	53.37	53.40	0.2	6,225	0.00%
2021/04/01	5	52.38	18	52.80	53.00	-13	6,271	-0.21%
2021/03/31	4.1	52.73	28	52.79	52.10	-23.9	6,248	-0.38%
2021/03/30	1	51.90	0	0.00	52.40	1	6,224	0.02%
2021/03/29	1	51.80	0	0.00	51.90	1	6,285	0.02%
2021/03/26	4	52.08	13	52.03	52.10	-9	6,383	-0.14%
2021/03/25	1	50.50	0	0.00	50.40	1	6,379	0.02%
2021/03/24	2	50.80	5	50.82	50.70	-3	6,395	-0.05%
2021/03/23	0	51.50	0	0.00	51.10	0	6,429	0.00%
2021/03/19	15	51.43	1	50.70	51.00	14	6,639	0.21%
2021/03/18	20	51.85	20	52.50	51.90	0	6,650	0.00%
2021/03/17	10	52.00	1	52.20	51.90	9	6,711	0.13%
2021/03/16	2	52.25	2	52.40	51.90	0	6,770	0.00%
2021/03/15	4	51.58	11	51.71	51.60	-7	6,891	-0.10%
2021/03/12	12	50.92	1	51.30	51.00	11	7,027	0.16%
2021/03/11	1	51.00	11	50.64	51.00	-10	7,576	-0.13%
2021/03/09	1	49.90	3	48.75	49.50	-2	8,093	-0.02%
2021/03/08	11	49.97	3	50.90	49.95	8	8,096	0.10%
2021/03/05	3	50.03	1	50.30	49.95	2	8,098	0.02%
2021/03/04	4	50.80	0	0.00	50.90	4	8,126	0.05%
2021/03/03	4	51.33	1	51.00	51.90	3	8,098	0.04%
2021/03/02	21	52.83	3	52.37	52.10	18	8,061	0.22%
2021/02/26	1	53.01	0	0.00	53.00	1	8,057	0.01%
2021/02/25	11	54.09	0.1	53.70	53.40	10.9	8,060	0.14%
2021/02/24	2	53.85	12	54.85	53.90	-10	8,146	-0.12%
2021/02/23	15	55.42	10	55.88	55.40	5	8,135	0.06%
2021/02/22	30	56.03	39	56.54	57.30	-9	8,151	-0.11%
2021/02/19	11.1	54.28	43	55.14	55.90	-31.9	8,006	-0.40%
2021/02/18	13	53.63	22	53.41	54.00	-9	7,934	-0.11%
2021/02/17	11	52.77	11	54.37	53.20	0	7,932	0.00%
2021/02/05	7	51.81	5	52.20	51.80	2	7,883	0.03%
2021/02/04	15	52.90	8	52.70	52.20	7	7,859	0.09%
2021/02/03	3	54.23	6	53.52	53.30	-3	7,823	-0.04%
2021/02/02	12	52.04	11	52.80	52.90	1	7,771	0.01%
2021/02/01	12	51.90	2	51.80	51.40	10	7,737	0.13%
2021/01/29	14	53.52	14	54.23	52.20	0	7,685	0.00%
2021/01/28	13	53.83	4	53.55	53.40	9	7,537	0.12%
2021/01/27	8	52.30	45	52.87	52.50	-37	7,391	-0.50%
2021/01/26	38	52.21	24	52.58	51.10	14	7,215	0.19%
2021/01/25	94	56.33	56	54.50	54.10	38	7,011	0.54%
2021/01/22	14	54.54	22	55.63	57.90	-8	6,417	-0.12%
2021/01/21	2	52.75	1	53.00	52.70	1	5,889	0.02%
2021/01/20	0	0.00	20	51.16	51.00	-20	5,790	-0.35%
2021/01/19	3	52.60	1	52.70	53.00	2	5,727	0.03%
2021/01/18	2	52.35	33	51.91	52.40	-31	5,755	-0.54%
2021/01/15	41	53.65	21.1	54.63	53.40	20	5,758	0.35%
2021/01/14	9.1	54.00	8	53.76	54.00	1.1	5,626	0.02%
2021/01/13	8	53.55	67	53.21	54.00	-59	5,539	-1.07%
2021/01/12	19	52.13	55	52.41	52.00	-36	5,405	-0.67%
2021/01/11	3	50.53	25	50.03	51.60	-22	5,245	-0.42%
2021/01/08	35	49.11	2	49.40	48.75	33	5,169	0.64%
2021/01/06	34	50.51	17	50.93	49.30	17	5,073	0.34%
2021/01/05	21	51.39	2	51.70	51.50	19	4,950	0.38%
2021/01/04	9	51.57	17	51.76	52.20	-8	4,891	-0.16%
2020/12/31	21	51.43	9	51.37	50.90	12	4,803	0.25%
2020/12/30	13	51.52	4	51.58	51.50	9	4,777	0.19%
2020/12/29	29	52.15	15	52.41	51.90	14	4,740	0.30%
2020/12/28	24	50.11	26	51.21	51.80	-2	4,581	-0.04%
2020/12/25	6	50.83	1	50.40	50.70	5	4,467	0.11%
2020/12/24	22	50.89	17.2	51.44	51.00	4.8	4,432	0.11%
2020/12/23	21	50.76	27	51.19	51.20	-6	4,403	-0.14%
2020/12/22	14.2	50.84	20	50.88	49.65	-5.8	4,331	-0.13%
2020/12/21	0	0.00	7	50.40	49.20	-7	4,222	-0.17%
2020/12/18	25	50.14	0	0.00	49.95	25	4,176	0.60%
2020/12/17	11	49.73	2	50.00	49.80	9	4,147	0.22%
2020/12/16	0	0.00	60	50.88	50.50	-60	4,107	-1.46%
2020/12/15	64	50.83	2	52.40	50.40	62	4,083	1.52%
2020/12/14	4	50.50	13	50.72	50.50	-9	3,880	-0.23%
2020/12/11	17	50.45	5	50.14	49.50	12	3,852	0.31%
2020/12/10	6	50.82	3	50.90	50.70	3	3,835	0.08%
2020/12/09	10	51.76	5	52.16	51.70	5	3,743	0.13%
2020/12/08	25	53.12	23	52.99	52.70	2	3,599	0.06%
2020/12/07	33	55.12	29.1	55.04	55.40	4	3,438	0.11%
2020/12/04	15.1	52.26	73	51.77	53.40	-57.9	2,870	-2.02%
2020/12/03	18	48.74	22	49.17	48.55	-4	2,374	-0.17%
2020/12/02	9	48.69	4	48.89	48.50	5	2,332	0.21%
2020/12/01	0	0.00	17	47.96	48.00	-17	2,300	-0.74%
2020/11/30	0	0.00	24	48.14	47.95	-24	2,292	-1.05%
2020/11/27	2	47.05	1	47.15	47.05	1	2,241	0.04%
2020/11/26	2	46.63	0	0.00	46.60	2	2,249	0.09%
2020/11/25	2	46.63	8	46.42	46.05	-6	2,250	-0.27%
2020/11/24	30	47.17	3	46.95	47.00	27	2,210	1.22%
2020/11/23	5	47.12	40	47.70	47.65	-35	2,171	-1.61%
2020/11/20	0	0.00	64	45.98	46.05	-64	2,028	-3.15%
2020/11/19	32	45.47	10	46.61	45.35	22	1,985	1.11%
2020/11/18	2	45.80	3	45.50	45.50	-1	1,872	-0.05%
2020/11/17	9	45.57	10	45.39	45.35	-1	1,872	-0.05%
2020/11/16	14	44.90	26	45.26	45.15	-12	1,890	-0.63%
2020/11/13	12	43.93	12	44.20	44.35	0	1,879	0.00%
2020/11/12	0	0.00	3	44.05	43.80	-3	1,883	-0.16%
2020/11/11	2	43.90	0	0.00	43.70	2	1,877	0.11%
2020/11/10	0	0.00	9	43.76	43.85	-9	1,890	-0.48%
2020/11/09	1	43.65	20	43.60	43.60	-19	1,877	-1.01%
2020/11/06	0	0.00	12	42.61	42.50	-12	1,872	-0.64%
2020/11/02	6	40.84	2	40.80	40.80	4	2,007	0.20%
2020/10/30	11	41.86	0	0.00	41.65	11	2,050	0.54%
2020/10/29	1	41.60	1	41.70	42.00	0	2,087	0.00%
2020/10/28	10	43.10	0	0.00	42.80	10	2,080	0.48%
2020/10/27	0	0.00	10	43.70	43.40	-10	2,133	-0.47%
2020/10/26	36	43.33	0	0.00	43.35	36	2,166	1.66%
2020/10/23	3	43.93	32	43.99	44.10	-29	2,143	-1.35%
2020/10/22	4	43.15	3	43.40	43.00	1	2,260	0.04%
2020/10/21	12	43.22	12	43.88	43.05	0	2,425	0.00%
2020/10/20	26	43.40	0	0.00	43.05	26	2,688	0.97%
2020/10/19	6	43.12	31	43.63	44.15	-25	2,701	-0.93%
2020/10/16	23	42.69	0	0.00	42.25	23	2,745	0.84%
2020/10/15	1	43.00	0	0.00	43.10	1	2,879	0.03%
2020/10/14	0	0.00	1	43.65	43.35	-1	2,935	-0.03%
2020/10/08	20	44.64	0	0.00	44.20	20	3,078	0.65%
2020/10/07	2	45.00	0	0.00	44.95	2	3,109	0.06%
2020/10/06	1	44.75	10	44.50	44.50	-9	3,167	-0.28%
2020/09/30	0	0.00	1	43.55	43.85	-1	3,455	-0.03%
2020/09/29	11	43.37	0	0.00	43.35	11	3,702	0.30%
2020/09/28	6	42.42	1	43.90	44.05	5	3,909	0.13%
2020/09/25	4	42.16	0	0.00	42.00	4	4,182	0.10%
2020/09/24	1	43.65	3	43.07	43.00	-2	4,699	-0.04%
2020/09/23	0	0.00	10	44.62	44.65	-10	5,018	-0.20%
2020/09/18	0	0.00	19	45.60	45.65	-19	5,792	-0.33%
2020/09/16	4	45.53	1	45.65	45.05	3	6,332	0.05%
2020/09/15	5	45.66	29	45.36	45.40	-24	6,368	-0.38%
2020/09/14	1	44.00	21	43.56	44.00	-20	6,492	-0.31%
2020/09/11	10	42.85	10	43.15	42.90	0	6,519	0.00%
2020/09/09	11	43.46	2	43.45	43.45	9	6,563	0.14%
2020/09/08	1	43.75	1	43.95	43.85	0	6,580	0.00%
2020/09/07	6	44.01	11	44.12	43.55	-5	6,638	-0.08%
2020/09/04	13	43.32	3	43.75	43.95	10	6,670	0.15%
2020/09/03	11	44.72	0	0.00	44.40	11	6,680	0.16%
2020/09/02	10	45.00	0	0.00	45.10	10	6,696	0.15%
2020/09/01	1	44.80	21	43.88	44.95	-20	6,706	-0.30%
2020/08/31	1	44.15	2	44.23	43.40	-1	6,698	-0.01%
2020/08/27	11	44.41	11	45.02	44.20	0	6,759	0.00%
2020/08/26	12	44.36	4	44.30	44.50	8	6,789	0.12%
2020/08/24	1	43.40	3	43.47	43.40	-2	6,875	-0.03%
2020/08/21	1	42.90	1	43.10	43.50	0	6,903	0.00%
2020/08/20	5	42.24	2	41.45	42.40	3	6,915	0.04%
2020/08/19	3	45.65	1	45.05	45.20	2	6,871	0.03%
2020/08/18	33	46.53	4	46.44	46.30	29	6,847	0.42%
2020/08/17	12	46.39	11	46.80	47.00	1	6,914	0.01%
2020/08/14	1	46.05	13	46.93	47.00	-12	6,979	-0.17%
2020/08/13	12	46.54	1	46.40	46.25	11	6,979	0.16%
2020/08/12	14	46.30	10	46.65	46.60	4	6,993	0.06%
2020/08/11	10	47.69	1	47.70	47.30	9	6,969	0.13%
2020/08/10	25	47.74	0	0.00	47.25	25	6,966	0.36%
2020/08/07	0	0.00	3	48.28	48.45	-3	6,937	-0.04%
2020/08/06	54	48.13	1	47.70	47.70	53	6,923	0.77%
2020/08/05	48	48.71	11	48.26	48.60	37	6,887	0.54%
2020/08/04	1	47.25	18	47.55	47.80	-17	6,835	-0.25%
2020/08/03	6	47.13	2.6	47.03	47.10	3.4	6,806	0.05%
2020/07/31	33	46.95	4	46.83	47.05	29	6,820	0.43%
2020/07/30	1	47.65	10	47.60	47.80	-9	6,752	-0.13%
2020/07/29	12	46.77	9	46.73	46.95	3	6,725	0.04%
2020/07/28	13	48.40	14	47.23	46.20	-1	6,658	-0.02%
2020/07/27	28	51.33	11	49.95	49.15	17	6,524	0.26%
2020/07/24	14	53.75	45	53.59	52.10	-31	6,354	-0.49%
2020/07/23	15	52.43	11	52.43	52.90	4	6,085	0.07%
2020/07/22	22	52.14	5	52.30	52.50	17	6,034	0.28%
2020/07/21	18.2	51.72	32	51.71	53.00	-13.8	6,100	-0.23%
2020/07/20	2	49.80	1	48.80	50.80	1	6,105	0.02%
2020/07/16	10	50.40	0	0.00	50.10	10	6,051	0.17%
2020/07/15	12	51.19	10	51.84	50.10	2	6,025	0.03%
2020/07/14	4	50.80	18	51.11	51.00	-14	6,004	-0.23%
2020/07/13	12	51.07	9	50.48	51.60	3	5,971	0.05%
2020/07/10	5	50.98	4	50.68	50.80	1	5,933	0.02%
2020/07/09	25.1	53.38	8	53.33	52.60	17.1	5,837	0.29%
2020/07/08	4.4	53.24	15	53.95	54.00	-10.6	5,663	-0.19%
2020/07/07	24	53.20	7	52.04	51.50	17	5,429	0.31%
2020/07/06	24	54.32	54	54.27	54.00	-30	5,261	-0.57%
2020/07/03	52	54.05	39	54.36	52.80	13	5,033	0.26%
2020/07/02	11	48.53	34	49.38	51.30	-23	4,544	-0.51%
2020/07/01	2	46.80	17	47.54	47.75	-15	4,233	-0.35%
2020/06/30	34	47.44	31	47.75	46.40	3	4,065	0.07%
2020/06/29	14.4	46.31	48	46.38	46.50	-33.6	3,795	-0.89%
2020/06/24	13	45.41	10	45.08	44.80	3	3,484	0.09%
2020/06/23	8	42.76	11	43.32	43.35	-3	3,083	-0.10%
2020/06/22	17	42.49	13	42.55	42.70	4	2,987	0.13%
2020/06/19	24	42.44	2	42.20	41.00	22	2,984	0.74%
2020/06/18	5	41.54	3	41.65	41.80	2	2,809	0.07%
2020/06/17	13	41.56	13	41.80	41.70	0	2,797	0.00%
2020/06/16	22	41.69	12	41.86	41.90	10	2,819	0.35%
2020/06/15	0	0.00	10	41.72	41.45	-10	2,862	-0.35%
2020/06/12	13	41.02	0	0.00	41.65	13	2,889	0.45%
2020/06/11	4	44.05	1	44.30	42.80	3	2,908	0.10%
2020/06/10	0	0.00	3	44.45	44.20	-3	2,951	-0.10%
2020/06/09	2	44.63	11	44.46	44.35	-9	2,993	-0.30%
2020/06/08	3	45.03	2	44.98	44.90	1	3,017	0.03%
2020/06/05	1	45.00	3	44.85	44.90	-2	2,992	-0.07%
2020/06/04	31	45.25	1	45.00	45.00	30	3,007	1.00%
2020/06/03	1	44.20	1	44.80	45.05	0	3,010	0.00%
2020/06/02	5	44.85	1	44.40	44.40	4	2,974	0.13%
2020/06/01	13	44.73	18	44.82	45.10	-5	2,948	-0.17%
2020/05/29	0	0.00	1	44.35	43.60	-1	2,905	-0.03%
2020/05/28	3	43.95	0	0.00	43.35	3	2,887	0.10%
2020/05/26	22	43.63	22	43.84	43.20	0	2,910	0.00%
2020/05/25	3	43.53	0	0.00	43.70	3	2,915	0.10%
2020/05/22	5	44.17	11	44.62	43.60	-6	2,934	-0.20%
2020/05/21	4	44.05	17	44.05	43.95	-13	2,875	-0.45%
2020/05/20	0	0.00	3	42.22	42.30	-3	2,828	-0.11%
2020/05/19	4	41.88	2	42.05	41.95	2	2,832	0.07%
2020/05/18	3	40.82	1	40.55	40.50	2	2,819	0.07%
2020/05/15	1	42.75	2	41.53	41.35	-1	2,838	-0.04%
2020/05/14	0	0.00	0.5	42.20	42.10	-0.5	2,851	-0.02%
2020/05/13	1	42.50	6	43.60	43.70	-5	2,869	-0.17%
2020/05/12	2	42.95	2	42.43	42.40	0	2,915	0.00%
2020/05/11	11	43.38	2	43.45	43.35	9	2,927	0.31%
2020/05/08	1	43.40	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	14	43.62	43.55	-14	2,940	-0.48%
2020/05/06	2	42.73	3	42.82	42.60	-1	2,932	-0.03%
2020/05/05	2	42.80	1	42.25	42.80	1	2,964	0.03%
2020/04/30	3.5	43.52	0	0.00	43.35	3.5	3,014	0.12%
2020/04/29	9	43.07	2	43.10	43.20	7	3,039	0.23%
2020/04/28	1	43.00	2	42.98	42.95	-1	3,127	-0.03%
2020/04/27	2	42.88	2	42.90	42.80	0	3,171	0.00%
2020/04/24	35	43.12	4	42.50	42.55	31	3,160	0.98%
2020/04/23	7	43.49	17	43.84	45.30	-10	3,036	-0.33%
2020/04/22	2	41.83	0	0.00	42.65	2	2,927	0.07%
2020/04/21	0	0.00	1	42.00	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	20	42.28	43.00	-20	3,053	-0.66%
2020/04/17	22	41.83	11	42.45	42.05	11	3,103	0.35%
2020/04/15	1	41.60	2	41.05	41.80	-1	3,291	-0.03%
2020/04/14	1	40.85	21	40.55	41.00	-20	3,368	-0.59%
2020/04/13	1	39.45	1	39.80	39.80	0	3,432	0.00%
2020/04/10	1	39.85	10	40.10	40.05	-9	3,518	-0.26%
2020/04/09	39	40.65	11	40.45	40.35	28	3,753	0.75%
2020/04/08	1	40.50	13	39.12	41.20	-12	3,905	-0.31%
2020/04/07	1	38.50	24	38.57	38.80	-23	3,875	-0.59%
2020/04/06	1	37.20	19	37.50	37.45	-18	3,842	-0.47%
2020/03/31	0	0.00	1	36.85	36.30	-1	3,870	-0.03%
2020/03/30	1	36.45	1	36.00	36.70	0	3,875	0.00%
2020/03/27	35	36.57	24	37.54	36.20	11	3,858	0.29%
2020/03/26	40	36.40	1	36.30	36.50	39	3,829	1.02%
2020/03/25	1	36.10	1.1	36.35	36.40	-0.1	3,837	0.00%
2020/03/24	2	33.95	12	33.67	34.10	-10	3,804	-0.26%
2020/03/23	13	31.86	6	31.69	32.15	7	3,791	0.18%
2020/03/20	13	30.99	28	31.85	32.05	-15	3,796	-0.40%
2020/03/19	43	29.39	12	30.24	29.15	31	3,801	0.82%
2020/03/18	11	33.67	27	32.53	32.35	-16	3,768	-0.42%
2020/03/17	2	32.35	7	32.30	32.95	-5	3,806	-0.13%
2020/03/16	0	0.00	1	34.90	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	2	34.55	34.55	-1	3,676	-0.03%
2020/03/12	26.1	38.55	1	38.35	38.35	25.1	3,623	0.69%
2020/03/11	0	0.00	0.1	42.40	42.35	-0.1	3,576	0.00%
2020/03/10	1	41.50	14	42.28	43.80	-13	3,586	-0.36%
2020/03/09	14	44.08	17	44.22	42.80	-3	3,570	-0.08%
2020/03/06	0	0.00	10	45.43	45.05	-10	3,566	-0.28%
2020/03/05	1	45.60	1	45.90	45.90	0	3,598	0.00%
2020/03/04	1	45.00	0	0.00	45.05	1	3,633	0.03%
2020/03/03	5	46.05	10	46.00	45.55	-5	3,623	-0.14%
2020/03/02	2	45.68	5	44.83	45.00	-3	3,613	-0.08%
2020/02/27	15.1	44.95	2	45.50	44.05	13.1	3,588	0.37%
2020/02/26	4	45.89	3	45.77	45.60	1	3,576	0.03%
2020/02/25	11	45.85	7	46.09	46.10	4	3,569	0.11%
2020/02/24	20	46.75	0	0.00	46.80	20	3,538	0.57%
2020/02/21	13	47.78	7	48.33	47.65	6	3,525	0.17%
2020/02/20	6	48.56	0	0.00	48.15	6	3,499	0.17%
2020/02/19	2	48.70	0	0.00	48.60	2	3,494	0.06%
2020/02/18	11	48.65	13	48.45	48.90	-2	3,514	-0.06%
2020/02/17	11	48.68	0	0.00	48.45	11	3,503	0.31%
2020/02/14	1	49.45	1	49.50	49.50	0	3,488	0.00%
2020/02/13	1	50.30	15	49.75	50.00	-14	3,453	-0.41%
2020/02/12	17	48.81	2	48.70	49.25	15	3,412	0.44%
2020/02/11	14	47.89	5	47.76	48.05	9	3,445	0.26%
2020/02/07	2	47.08	0	0.00	47.15	2	3,447	0.06%
2020/02/06	3.1	47.96	18	48.05	48.30	-14.9	3,450	-0.43%
2020/02/05	17	47.98	1	47.60	47.00	16	3,439	0.47%
2020/02/04	4	47.54	2	47.65	48.00	2	3,428	0.06%
2020/02/03	3	46.27	16	45.44	46.60	-13	3,452	-0.38%
2020/01/31	2	50.90	5	49.80	49.45	-3	3,488	-0.09%
2020/01/30	3	53.50	15	52.80	52.10	-12	3,523	-0.34%
2020/01/20	15	58.59	1	59.20	57.80	14	3,613	0.39%
2020/01/17	10	58.80	10	58.82	58.80	0	3,640	0.00%
2020/01/16	1	59.60	13	59.66	59.10	-12	3,717	-0.32%
2020/01/15	4	59.08	0	0.00	58.90	4	3,685	0.11%
2020/01/14	28	59.60	13	60.35	59.40	15	3,670	0.41%
2020/01/13	2	58.30	9	59.11	59.50	-7	3,550	-0.20%
2020/01/10	4	58.55	63	58.37	58.60	-59	3,536	-1.67%
2020/01/09	18	57.72	22	58.14	58.30	-4	3,463	-0.12%
2020/01/08	4	56.33	2	56.35	55.70	2	3,326	0.06%
2020/01/07	8	57.05	2	57.15	56.10	6	3,239	0.19%
2020/01/06	75	56.89	3	58.43	56.60	72	3,189	2.26%
2020/01/03	30	59.40	126	60.70	59.00	-96	3,236	-2.97%	大賣/
2020/01/02	13	57.82	62	59.32	59.20	-49	3,036	-1.61%
2019/12/31	2	56.25	1	56.70	56.30	1	2,891	0.03%
2019/12/30	72	56.50	0.6	56.20	56.60	71.4	3,005	2.37%
2019/12/27	3	56.77	2	56.80	56.50	1	3,048	0.03%
2019/12/26	8	57.01	5	56.94	56.70	3	3,070	0.10%
2019/12/25	1	56.10	6	56.47	56.50	-5	3,056	-0.16%
2019/12/24	1	55.40	2	55.40	55.20	-1	3,088	-0.03%
2019/12/23	11	56.16	11	55.46	55.40	0	3,116	0.00%
2019/12/20	7	56.80	2	56.80	56.50	5	3,169	0.16%
2019/12/19	1	56.20	4	56.43	56.70	-3	3,245	-0.09%
2019/12/18	3	56.63	0	0.00	56.20	3	3,316	0.09%
2019/12/17	13	56.77	16	56.44	56.70	-3	3,756	-0.08%
2019/12/16	6	54.93	7	56.24	56.20	-1	4,080	-0.02%
2019/12/13	0	0.00	4	55.28	55.10	-4	4,112	-0.10%
2019/12/12	11	56.65	12	56.16	55.80	-1	4,110	-0.02%
2019/12/11	2	55.15	10	54.91	55.00	-8	4,047	-0.20%
2019/12/10	7	54.29	1	54.50	54.40	6	4,054	0.15%
2019/12/09	0	0.00	2	54.45	54.30	-2	4,101	-0.05%
2019/12/06	3	53.90	1	53.70	53.90	2	4,137	0.05%
2019/12/05	18	54.13	19	54.18	54.20	-1	4,223	-0.02%
2019/12/04	3	52.70	1	52.70	52.70	2	4,295	0.05%
2019/12/03	19	53.32	2	53.25	53.20	17	4,334	0.39%
2019/12/02	21	54.39	4	53.70	53.60	17	4,322	0.39%
2019/11/29	1	56.50	3.2	55.75	55.50	-2.2	4,310	-0.05%
2019/11/28	1	55.70	1	56.10	56.00	0	4,278	0.00%
2019/11/27	0	0.00	1	56.50	56.10	-1	4,348	-0.02%
2019/11/26	1	56.30	1	56.50	56.50	0	4,448	0.00%
2019/11/25	0	0.00	6	55.87	55.70	-6	4,482	-0.13%
2019/11/22	2	55.20	2	55.35	55.00	0	4,476	0.00%
2019/11/21	12	54.95	7	55.10	55.10	5	4,518	0.11%
2019/11/20	0	0.00	1	55.40	55.50	-1	4,564	-0.02%
2019/11/19	1	55.10	2	55.35	55.10	-1	4,634	-0.02%
2019/11/18	1	55.60	0	0.00	55.20	1	4,737	0.02%
2019/11/15	4	55.03	7	55.23	55.10	-3	4,998	-0.06%
2019/11/13	2	55.20	4	55.60	55.40	-2	5,266	-0.04%
2019/11/12	1	54.30	3	54.87	54.90	-2	5,298	-0.04%
2019/11/11	5	54.72	5	54.52	54.10	0	5,362	0.00%
2019/11/08	8	56.25	20	56.09	55.90	-12	5,378	-0.22%
2019/11/07	8	57.30	1	57.20	57.40	7	5,381	0.13%
2019/11/06	1	58.70	5	59.02	58.20	-4	5,429	-0.07%
2019/11/05	10	58.70	11	59.01	58.70	-1	5,471	-0.02%
2019/11/04	6	57.93	4	58.23	58.00	2	5,545	0.04%
2019/11/01	17	57.40	1	57.40	57.40	16	5,587	0.29%
2019/10/31	3	58.70	1.2	58.02	58.00	1.8	5,631	0.03%
2019/10/30	4	60.00	7	60.11	59.50	-3	5,631	-0.05%
2019/10/29	14	60.06	11	60.03	60.00	3	5,586	0.05%
2019/10/28	7	60.61	14	60.41	60.60	-7	5,596	-0.13%
2019/10/25	2	58.30	1	59.50	58.50	1	5,523	0.02%
2019/10/24	10	57.83	10	58.31	59.00	0	5,619	0.00%
2019/10/23	2	56.95	5	56.60	56.80	-3	5,903	-0.05%
2019/10/21	1	56.10	8	56.50	56.70	-7	6,112	-0.11%
2019/10/18	6	56.55	1	56.20	55.60	5	6,120	0.08%
2019/10/17	1	55.70	4	55.95	56.20	-3	6,114	-0.05%
2019/10/16	2	55.60	5	56.20	55.20	-3	6,171	-0.05%
2019/10/15	5	55.70	1	55.70	55.70	4	6,166	0.06%
2019/10/14	3	55.93	6	55.97	55.80	-3	6,180	-0.05%
2019/10/09	37	55.54	21	55.60	55.20	16	6,182	0.26%
2019/10/08	4	58.18	3	57.93	58.10	1	6,080	0.02%
2019/10/07	1	58.80	10	58.95	58.70	-9	6,174	-0.15%
2019/10/04	12	58.68	14	58.74	58.20	-2	6,210	-0.03%
2019/10/03	9	57.63	5	57.80	57.50	4	6,118	0.07%
2019/10/02	6	57.78	17	58.04	58.50	-11	6,113	-0.18%
2019/10/01	7	57.80	1	57.80	58.30	6	6,158	0.10%
2019/09/27	11	58.01	2	58.20	57.80	9	6,240	0.14%
2019/09/26	3	59.07	2	59.45	59.40	1	6,322	0.02%
2019/09/25	2	59.05	5	59.00	59.60	-3	6,379	-0.05%
2019/09/24	31	60.26	12	60.19	59.20	19	6,395	0.30%
2019/09/23	7	61.06	7	60.39	61.30	0	6,301	0.00%
2019/09/20	68	62.15	27	63.24	60.80	41	6,224	0.66%
2019/09/19	21	61.54	46	59.82	61.60	-25	5,795	-0.43%
2019/09/18	8	57.85	4	58.03	57.50	4	5,619	0.07%
2019/09/17	3	57.67	13	57.99	58.20	-10	5,619	-0.18%
2019/09/16	6	57.32	2	57.45	57.60	4	5,640	0.07%
2019/09/12	24	58.58	13	58.44	58.20	11	5,644	0.19%
2019/09/11	6	58.88	10	58.51	58.70	-4	5,630	-0.07%
2019/09/10	3	58.27	5	58.24	58.00	-2	5,584	-0.04%
2019/09/09	24	58.80	19	58.14	58.00	5	5,544	0.09%
2019/09/06	8	58.39	29	58.44	59.00	-21	5,454	-0.38%
2019/09/05	2	57.45	2	57.90	58.00	0	5,382	0.00%
2019/09/04	1	56.90	2	56.95	57.10	-1	5,354	-0.02%
2019/09/03	1	56.60	3	57.07	56.50	-2	5,439	-0.04%
2019/09/02	13	57.09	1	57.40	57.40	12	5,441	0.22%
2019/08/30	11	57.66	6	57.43	56.80	5	5,419	0.09%
2019/08/29	10	56.56	16	56.54	57.00	-6	5,340	-0.11%
2019/08/28	2.1	55.55	1	56.10	55.50	1.1	5,235	0.02%
2019/08/27	2	54.85	20	54.78	54.30	-18	5,189	-0.35%
2019/08/26	4	54.73	4	55.28	53.90	0	5,174	0.00%
2019/08/23	6	56.08	12	57.09	56.90	-6	5,128	-0.12%
2019/08/22	28	56.64	19	57.01	56.40	9	5,109	0.18%
2019/08/21	20	57.42	4	57.58	57.20	16	5,041	0.32%
2019/08/20	23	58.45	19	58.98	58.10	4	4,947	0.08%
2019/08/19	2	54.95	12	55.44	56.10	-10	4,697	-0.21%
2019/08/16	21	54.68	27	55.39	54.10	-6	4,616	-0.13%
2019/08/15	2	52.00	11	53.37	52.80	-9	4,413	-0.20%
2019/08/14	9	53.46	11	53.28	52.40	-2	4,405	-0.05%
2019/08/13	18	54.28	4	53.95	53.50	14	4,355	0.32%
2019/08/12	4	55.85	1	56.40	55.30	3	4,337	0.07%
2019/08/08	7	55.44	19	55.59	55.70	-12	4,286	-0.28%
2019/08/07	10	55.14	8	55.50	54.00	2	4,232	0.05%
2019/08/06	15	54.75	2	55.05	55.00	13	4,193	0.31%
2019/08/05	12	57.56	8	57.38	56.60	4	4,101	0.10%
2019/08/02	17	59.49	2	60.00	59.00	15	4,055	0.37%
2019/08/01	2	61.85	0	0.00	61.30	2	4,025	0.05%
2019/07/31	1	61.30	9	61.59	62.90	-8	3,997	-0.20%
2019/07/30	24	62.02	16.2	60.70	60.40	7.8	3,974	0.20%
2019/07/29	4	62.35	5	62.82	63.40	-1	3,861	-0.03%
2019/07/26	18	62.54	20	62.91	63.50	-2	3,813	-0.05%
2019/07/25	24	62.28	17	63.00	61.50	7	3,734	0.19%
2019/07/24	6	58.23	34	58.22	60.70	-28	3,387	-0.83%
2019/07/23	0	0.00	1	55.20	55.20	-1	3,258	-0.03%
2019/07/22	13	55.32	34	54.99	56.10	-21	3,287	-0.64%
2019/07/19	13	53.93	6	54.67	54.00	7	3,404	0.21%
2019/07/18	12	55.11	12	54.44	53.20	0	3,432	0.00%
2019/07/17	12	55.05	3	55.37	56.00	9	3,407	0.26%
2019/07/16	11	55.60	1	54.60	55.40	10	3,466	0.29%
2019/07/15	2	56.50	2	56.45	55.90	0	3,586	0.00%
2019/07/12	10	56.55	10	56.43	56.40	0	3,660	0.00%
2019/07/11	16	56.99	12	56.93	56.80	4	3,642	0.11%
2019/07/10	5	54.78	4	54.40	55.30	1	3,519	0.03%
2019/07/09	6	53.72	27	53.54	54.00	-21	3,451	-0.61%
2019/07/08	12	52.93	1	53.00	52.20	11	3,411	0.32%
2019/07/05	0	0.00	2	53.90	54.50	-2	3,418	-0.06%
2019/07/04	3	54.20	16	53.18	53.70	-13	3,400	-0.38%
2019/07/03	13	52.31	16	52.89	51.10	-3	3,368	-0.09%
2019/07/02	4	50.85	58	51.63	52.00	-54	3,268	-1.65%
2019/07/01	4	49.49	16	49.65	50.70	-12	3,203	-0.37%
2019/06/28	8	48.27	2	48.20	48.30	6	3,202	0.19%
2019/06/27	11	48.57	1	48.55	48.60	10	3,217	0.31%
2019/06/26	21	48.35	0	0.00	48.45	21	3,205	0.66%
2019/06/25	9	50.91	39	50.96	48.35	-30	3,182	-0.94%
2019/06/24	1	48.00	1	48.25	49.75	0	3,017	0.00%
2019/06/21	8	48.64	3	48.45	47.35	5	2,962	0.17%
2019/06/20	1	48.05	6	48.34	48.40	-5	2,927	-0.17%
2019/06/19	6	47.60	2	46.90	47.75	4	2,928	0.14%
2019/06/18	1	46.50	1	46.50	46.50	0	2,944	0.00%
2019/06/17	1	46.50	0	0.00	46.80	1	2,986	0.03%
2019/06/14	1	47.15	1	47.40	46.85	0	3,038	0.00%
2019/06/13	1	46.90	1	47.05	47.05	0	3,039	0.00%
2019/06/12	2	48.03	1	48.05	48.00	1	3,022	0.03%
2019/06/11	5	47.99	6	48.17	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	3	44.88	44.70	-3	2,927	-0.10%
2019/06/05	1	44.45	10	44.30	44.00	-9	2,917	-0.31%
2019/06/04	10	44.00	1	43.85	43.70	9	2,933	0.31%
2019/06/03	1	44.20	8	44.39	44.45	-7	2,948	-0.24%
2019/05/31	1	44.50	1	44.35	43.90	0	2,969	0.00%
2019/05/30	1	43.50	1	44.20	44.20	0	2,979	0.00%
2019/05/29	1	43.70	0	0.00	43.50	1	3,005	0.03%
2019/05/28	1	41.70	3	42.13	42.80	-2	3,041	-0.07%
2019/05/27	0	0.00	1	41.05	41.25	-1	3,089	-0.03%
2019/05/24	2	42.08	2	42.30	41.75	0	3,106	0.00%
2019/05/23	4	43.04	2	42.93	42.35	2	3,106	0.06%
2019/05/22	1	43.90	1	44.20	44.15	0	3,132	0.00%
2019/05/21	1	43.70	0	0.00	43.15	1	3,483	0.03%
2019/05/20	1	45.15	1	44.15	43.90	0	3,605	0.00%
2019/05/17	4	44.60	2	44.30	44.35	2	3,633	0.06%
2019/05/14	0	0.00	4	44.40	45.50	-4	3,673	-0.11%
2019/05/13	5	47.16	4	46.90	45.85	1	3,687	0.03%
2019/05/10	1	47.40	1	46.65	46.90	0	3,692	0.00%
2019/05/08	2	49.00	1	48.75	48.60	1	3,657	0.03%
2019/05/07	15	50.19	0	0.00	49.60	15	3,653	0.41%
2019/05/06	32	49.93	3	49.75	49.95	29	3,669	0.79%
2019/05/03	16	50.41	2	51.00	51.40	14	3,649	0.38%
2019/05/02	3	51.33	1	50.80	50.70	2	3,654	0.05%
2019/04/30	7	49.42	7	50.51	50.90	0	3,629	0.00%
2019/04/29	5	51.20	7	49.51	49.55	-2	3,696	-0.05%
2019/04/26	3	49.93	11	50.25	50.50	-8	3,621	-0.22%
2019/04/25	16	50.24	36	49.97	50.60	-20	3,583	-0.56%
2019/04/24	15	48.87	34	49.06	48.60	-19	3,463	-0.55%
2019/04/23	32	48.03	3	47.85	47.85	29	3,476	0.83%
2019/04/22	10	49.85	8	50.34	49.05	2	3,485	0.06%
2019/04/19	6	49.11	66	49.16	49.80	-60	3,458	-1.73%
2019/04/18	21	47.48	21	47.97	47.75	0	3,312	0.00%
2019/04/17	4	47.38	9	47.34	47.15	-5	3,229	-0.15%
2019/04/16	2	47.20	0	0.00	47.05	2	3,235	0.06%
2019/04/15	0	0.00	23	46.65	47.15	-23	3,240	-0.71%
2019/04/12	43	46.38	1	46.65	45.80	42	3,260	1.29%
2019/04/11	14	47.13	11	47.84	46.65	3	3,285	0.09%
2019/04/10	9	47.09	9	47.29	47.40	0	3,284	0.00%
2019/04/09	4	47.14	16	47.38	46.70	-12	3,271	-0.37%
2019/04/08	3.2	46.02	1	46.30	45.85	2.2	3,231	0.07%
2019/04/03	0	0.00	1	46.45	45.60	-1	3,397	-0.03%
2019/04/02	5	45.96	7	45.89	45.80	-2	3,448	-0.06%
2019/04/01	1	45.30	6	45.08	44.45	-5	3,397	-0.15%
2019/03/29	2	44.20	6	44.43	44.55	-4	3,373	-0.12%
2019/03/28	1	43.90	1	44.40	44.20	0	3,423	0.00%
2019/03/27	11	44.17	2	44.10	44.00	9	3,437	0.26%
2019/03/26	2	44.32	16	44.47	44.10	-14	3,439	-0.41%
2019/03/25	2	44.05	6	44.24	44.10	-4	3,434	-0.12%
2019/03/22	3	46.07	2	45.98	45.80	1	3,436	0.03%
2019/03/21	14	46.04	1	45.40	45.80	13	3,419	0.38%
2019/03/20	22	46.99	1	47.00	46.25	21	3,405	0.62%
2019/03/19	4	46.46	13.2	46.26	46.40	-9.2	3,401	-0.27%
2019/03/18	1	44.85	11	45.17	44.85	-10	3,357	-0.30%
2019/03/15	11	44.15	7	44.35	44.85	4	3,355	0.12%
2019/03/14	2	44.83	1	44.00	44.00	1	3,365	0.03%
2019/03/13	1	44.25	2	44.60	44.65	-1	3,399	-0.03%
2019/03/12	2	44.18	1	43.90	43.80	1	3,412	0.03%
2019/03/11	6	43.88	1	44.55	43.75	5	3,458	0.14%
2019/03/08	1	43.20	1	43.40	43.80	0	3,525	0.00%
2019/03/07	1	44.05	7	44.25	43.90	-6	3,573	-0.17%
2019/03/06	18	44.76	0	0.00	44.20	18	3,639	0.49%
2019/03/05	3	45.10	13	45.19	44.85	-10	3,708	-0.27%
2019/03/04	12	44.97	3	45.68	44.90	9	3,854	0.23%
2019/02/27	13	46.97	2	45.95	45.95	11	3,874	0.28%
2019/02/26	16	48.83	24	48.96	48.00	-8	3,834	-0.21%
2019/02/25	2	47.98	1	47.85	47.85	1	3,907	0.03%
2019/02/22	31	48.35	21	48.79	48.00	10	3,955	0.25%
2019/02/21	29	47.82	9	48.05	48.65	20	4,044	0.49%
2019/02/20	19	49.94	5	50.16	48.30	14	4,041	0.35%
2019/02/19	5	46.15	29	47.38	48.85	-24	3,713	-0.65%
2019/02/18	1	43.40	8	44.16	44.45	-7	3,564	-0.20%
2019/02/15	22	43.28	0	0.00	43.30	22	3,522	0.62%
2019/02/14	3	43.80	14	43.99	43.70	-11	3,512	-0.31%
2019/02/13	4	43.39	3	43.02	43.00	1	3,482	0.03%
2019/02/12	13	43.14	7	43.12	43.35	6	3,456	0.17%
2019/02/11	6	43.35	4	43.49	43.70	2	3,445	0.06%
2019/01/30	1	43.20	1	43.05	43.00	0	3,451	0.00%
2019/01/29	2	43.33	1	43.30	43.35	1	3,481	0.03%
2019/01/28	11	44.40	1	44.50	44.40	10	3,505	0.29%
2019/01/25	6	44.16	7	44.14	44.10	-1	3,574	-0.03%
2019/01/24	4	43.59	1	43.75	43.65	3	3,590	0.08%
2019/01/23	8	43.58	11	43.13	43.15	-3	3,634	-0.08%
2019/01/22	1	43.80	2	43.43	43.35	-1	3,669	-0.03%
2019/01/21	10	43.56	7	43.78	44.50	3	3,757	0.08%
2019/01/18	3	42.10	2	42.23	42.20	1	3,761	0.03%
2019/01/17	1	43.05	6	42.67	42.25	-5	3,816	-0.13%
2019/01/15	14	43.52	12	43.56	43.20	2	3,927	0.05%
2019/01/14	4	43.03	1	43.30	43.30	3	3,847	0.08%
2019/01/11	2	42.58	0	0.00	41.75	2	3,839	0.05%
2019/01/10	1	41.70	1	42.10	41.60	0	3,810	0.00%
2019/01/08	0	0.00	2	40.60	41.10	-2	3,839	-0.05%
2019/01/07	2	40.43	3	40.35	40.10	-1	3,844	-0.03%
2019/01/04	3	39.45	1	39.40	39.10	2	3,894	0.05%
2019/01/03	2	41.65	1	42.30	40.65	1	3,914	0.03%
2019/01/02	5	43.18	3	42.72	42.60	2	3,940	0.05%
2018/12/28	2	42.30	2	42.45	42.30	0	3,955	0.00%
2018/12/27	1	41.20	1	42.00	41.40	0	4,015	0.00%
2018/12/26	7	43.16	2	42.35	41.00	5	4,045	0.12%
2018/12/25	1	42.50	2	42.18	42.25	-1	3,913	-0.03%
2018/12/24	1	39.40	8	39.94	41.20	-7	3,875	-0.18%
2018/12/22	7	38.93	2	39.00	38.80	5	3,862	0.13%
2018/12/21	4	39.78	1	39.10	39.10	3	3,897	0.08%
2018/12/19	1	40.65	1	40.45	40.15	0	3,897	0.00%
2018/12/17	1	41.60	6	41.20	41.45	-5	4,058	-0.12%
2018/12/14	6	40.10	1	40.00	40.45	5	4,155	0.12%
2018/12/13	1	41.60	1	40.95	40.60	0	4,160	0.00%
2018/12/12	2	41.08	15	41.53	41.50	-13	4,166	-0.31%
2018/12/11	0	0.00	10	39.73	40.65	-10	4,169	-0.24%
2018/12/10	11	38.94	1	38.75	38.75	10	4,183	0.24%
2018/12/07	11	40.38	0	0.00	39.90	11	4,211	0.26%
2018/12/06	3	40.12	6	39.73	39.50	-3	4,326	-0.07%
2018/12/05	6	40.33	12	40.93	40.85	-6	4,361	-0.14%
2018/12/04	12	42.00	4	41.84	41.80	8	4,542	0.18%
2018/12/03	6	42.20	8	42.07	42.00	-2	4,711	-0.04%
2018/11/30	7	41.19	2	41.28	40.90	5	4,696	0.11%
2018/11/29	17	41.79	39	41.42	41.00	-22	4,804	-0.46%
2018/11/28	24	39.63	3	39.57	40.15	21	5,009	0.42%
2018/11/27	25.2	38.39	36	38.26	39.10	-10.9	5,358	-0.20%
2018/11/26	4	36.85	24	37.12	37.00	-20	5,392	-0.37%
2018/11/23	21	35.95	1	36.30	36.00	20	5,385	0.37%
2018/11/22	19	37.52	28	36.91	36.10	-9	5,414	-0.17%
2018/11/21	11	35.85	11	36.70	36.95	0	5,308	0.00%
2018/11/20	15	36.28	4	36.24	36.25	11	5,245	0.21%
2018/11/19	0	0.00	6	36.88	37.25	-6	5,169	-0.12%
2018/11/16	0	0.00	17	34.06	33.90	-17	5,164	-0.33%
2018/11/15	2	32.20	3	32.85	33.25	-1	5,152	-0.02%
2018/11/14	2	32.85	4	32.78	32.35	-2	5,172	-0.04%
2018/11/13	1	31.90	0	0.00	32.90	1	5,203	0.02%
2018/11/09	10	32.80	0	0.00	33.40	10	5,285	0.19%
2018/11/08	5	33.55	16	34.14	33.20	-11	5,324	-0.21%
2018/11/07	5	32.23	13	33.10	33.40	-8	5,364	-0.15%
2018/11/06	9	33.08	15	33.21	32.00	-6	5,405	-0.11%
2018/11/05	16	33.10	0	0.00	33.70	16	5,394	0.30%
2018/11/02	24	33.69	15	34.19	33.75	9	5,406	0.17%
2018/11/01	7	32.59	1	32.75	32.80	6	5,375	0.11%
2018/10/31	2	31.68	2	31.80	32.00	0	5,331	0.00%
2018/10/30	4	28.89	3	29.95	30.40	1	5,274	0.02%
2018/10/29	3	30.07	2	30.40	29.60	1	5,226	0.02%
2018/10/26	8	30.87	7	31.57	29.80	1	5,098	0.02%
2018/10/25	7	33.12	4	33.30	32.40	3	5,023	0.06%
2018/10/24	17	36.95	12	37.20	36.00	5	5,014	0.10%
2018/10/19	2	39.95	1	40.10	40.80	1	4,962	0.02%
2018/10/17	1	42.05	1	42.00	41.65	0	4,936	0.00%
2018/10/16	0	0.00	2	41.60	41.40	-2	4,941	-0.04%
2018/10/15	3	40.20	0	0.00	40.65	3	5,011	0.06%
2018/10/12	10	39.70	9	39.61	39.60	1	5,006	0.02%
2018/10/09	4	44.50	1	43.95	43.00	3	4,970	0.06%
2018/10/08	1	46.50	2	46.15	45.70	-1	4,961	-0.02%
2018/10/05	2	48.65	2	49.20	45.00	0	5,005	0.00%
2018/10/04	5	49.60	2	49.95	48.65	3	4,925	0.06%
2018/10/03	1	53.00	2	50.30	50.50	-1	4,879	-0.02%
2018/10/02	17	54.38	1	53.20	53.20	16	4,850	0.33%
2018/10/01	1	55.00	0	0.00	55.00	1	4,825	0.02%
2018/09/28	2	55.35	1	54.90	54.50	1	4,841	0.02%
2018/09/27	1	56.00	6	56.18	55.20	-5	4,844	-0.10%
2018/09/26	7	57.51	6	58.00	56.90	1	4,878	0.02%
2018/09/25	6	57.27	1	57.80	57.90	5	4,866	0.10%
2018/09/21	17	58.06	7	58.11	58.50	10	4,855	0.21%
2018/09/20	14	62.86	9	64.89	60.20	5	4,731	0.11%
2018/09/19	1	67.20	9	67.70	66.80	-8	4,615	-0.17%
2018/09/18	24	66.85	19	67.59	67.50	5	4,608	0.11%
2018/09/17	5	64.80	6	66.07	67.90	-1	4,587	-0.02%
2018/09/13	12	65.16	14	64.49	64.30	-2	4,525	-0.04%
2018/09/12	25	67.80	19	64.62	64.70	6	4,494	0.13%
2018/09/11	14	69.09	14	68.53	68.40	0	4,384	0.00%
2018/09/10	32	67.97	24	68.20	70.50	8	4,312	0.19%
2018/09/07	20	69.13	28	69.41	69.90	-8	4,199	-0.19%
2018/09/06	2	67.95	2	68.15	67.80	0	3,989	0.00%
2018/09/05	17	69.22	10	68.78	68.50	7	3,943	0.18%
2018/09/04	12	70.41	9	70.08	67.50	3	3,797	0.08%
2018/09/03	12	72.55	9	72.48	69.50	3	3,528	0.09%
2018/08/31	8	69.15	20	68.41	71.60	-12	3,104	-0.39%
2018/08/30	6	63.78	7	64.81	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	8	63.81	64.40	-8	2,955	-0.27%
2018/08/28	5	62.44	0	0.00	62.00	5	2,993	0.17%
2018/08/27	8	63.93	1	64.20	63.80	7	2,992	0.23%
2018/08/24	0	0.00	4	64.25	64.00	-4	3,033	-0.13%
2018/08/23	15	63.49	32	63.83	64.20	-17	3,006	-0.57%
2018/08/22	5	62.82	26	63.62	63.00	-21	2,979	-0.70%
2018/08/21	15	62.40	1	62.10	63.00	14	2,969	0.47%
2018/08/20	11	61.51	11	62.40	63.00	0	2,982	0.00%
2018/08/17	6	61.53	7	62.49	62.00	-1	3,034	-0.03%
2018/08/16	5	59.80	15	61.85	62.50	-10	3,013	-0.33%
2018/08/15	6	59.38	13	60.98	61.00	-7	2,975	-0.24%
2018/08/14	1	58.80	9	60.42	61.00	-8	2,934	-0.27%
2018/08/13	9	58.73	0	0.00	60.10	9	2,889	0.31%
2018/08/09	2	59.20	3	59.80	59.10	-1	2,820	-0.04%
2018/08/08	3	61.30	8	60.90	61.50	-5	2,780	-0.18%
2018/08/07	11	59.48	0	0.00	58.90	11	2,726	0.40%
2018/08/03	2	59.70	2	59.70	58.90	0	2,777	0.00%
2018/08/02	3	60.20	1	60.00	59.90	2	2,774	0.07%
2018/08/01	2	60.80	0	0.00	60.70	2	2,802	0.07%
2018/07/31	4	60.15	0	0.00	60.00	4	2,849	0.14%
2018/07/30	14	62.55	1	61.80	61.80	13	2,872	0.45%
2018/07/26	5	65.10	1	64.30	64.20	4	2,901	0.14%
2018/07/25	12	65.74	0	0.00	65.00	12	3,045	0.39%
2018/07/24	0	0.00	2	67.10	66.10	-2	3,197	-0.06%
2018/07/23	2	66.00	1	66.50	66.70	1	3,327	0.03%
2018/07/20	6	66.60	16	66.84	67.30	-10	3,361	-0.30%
2018/07/19	10	64.81	0	0.00	65.00	10	3,421	0.29%
2018/07/18	1	67.20	1	66.50	66.40	0	3,464	0.00%
2018/07/17	7	66.93	2	67.00	66.50	5	3,454	0.14%
2018/07/16	1	67.40	11	67.38	66.90	-10	3,442	-0.29%
2018/07/13	13	65.78	19	66.38	67.10	-6	3,460	-0.17%
2018/07/10	0	0.00	4	62.20	63.40	-4	3,429	-0.12%
2018/07/09	3	61.23	2	60.95	61.00	1	3,434	0.03%
2018/07/06	2	62.30	9	62.19	61.60	-7	3,455	-0.20%
2018/07/05	0	0.00	1	62.70	62.70	-1	3,588	-0.03%
2018/07/04	9	61.69	22	62.17	62.90	-13	3,656	-0.36%
2018/07/03	1	61.10	1	60.50	60.10	0	3,597	0.00%
2018/07/02	1	60.00	2	60.65	61.10	-1	3,618	-0.03%
2018/06/29	2	60.40	1	59.80	59.80	1	3,624	0.03%
2018/06/28	1	60.60	26	60.99	61.30	-25	3,597	-0.69%
2018/06/27	4	61.33	1	61.00	61.00	3	3,620	0.08%
2018/06/26	1	60.20	4	61.63	62.20	-3	3,638	-0.08%
2018/06/25	1	61.10	1	61.00	60.70	0	3,676	0.00%
2018/06/22	2	61.35	2	61.80	61.10	0	3,733	0.00%
2018/06/21	0	0.00	2	61.25	62.40	-2	3,779	-0.05%
2018/06/20	5	60.52	2	60.40	60.40	3	3,866	0.08%
2018/06/19	1	61.80	1	61.10	61.10	0	3,938	0.00%
2018/06/15	1	61.90	1	62.00	62.70	0	4,054	0.00%
2018/06/14	1	62.20	1	61.90	61.80	0	4,076	0.00%
2018/06/13	2	61.85	3	62.33	62.00	-1	4,232	-0.02%
2018/06/12	3	62.47	9	62.41	61.60	-6	4,273	-0.14%
2018/06/11	5	62.90	3	62.67	62.50	2	4,307	0.05%
2018/06/08	6	64.08	2	64.10	63.50	4	4,410	0.09%
2018/06/07	25	64.54	11	65.38	64.20	14	4,605	0.30%
2018/06/06	26	64.22	4	64.48	64.00	22	4,744	0.46%
2018/06/05	14	64.66	17	65.41	64.60	-3	4,821	-0.06%
2018/06/04	13	64.05	6	63.83	63.30	7	4,947	0.14%
2018/06/01	2	63.85	6	64.88	64.30	-4	5,148	-0.08%
2018/05/31	3	62.40	8	62.79	63.40	-5	5,726	-0.09%
2018/05/30	11	62.67	1	62.40	62.30	10	6,196	0.16%
2018/05/29	4	64.20	3	64.90	63.80	1	6,348	0.02%
2018/05/28	13	64.81	3	64.53	64.00	10	6,402	0.16%
2018/05/25	2	64.80	3	65.47	66.10	-1	6,506	-0.02%
2018/05/24	1	61.20	6	62.03	63.00	-5	6,547	-0.08%
2018/05/23	10	61.77	5	62.60	61.20	5	6,644	0.08%
2018/05/22	1	63.00	2	62.40	62.80	-1	6,739	-0.01%
2018/05/18	1	64.70	2	62.60	62.50	-1	7,111	-0.01%
2018/05/17	5	65.22	2	64.85	64.50	3	7,297	0.04%
2018/05/16	13	65.30	1	66.20	66.00	12	7,551	0.16%
2018/05/15	2	66.05	1	66.10	65.90	1	7,680	0.01%
2018/05/14	11	66.63	11	66.10	66.50	0	7,920	0.00%
2018/05/11	7	66.56	6	68.45	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	17	66.32	15	66.30	66.30	2	8,402	0.02%
2018/05/08	0	0.00	2	67.60	67.40	-2	8,699	-0.02%
2018/05/07	22	68.10	29	68.92	68.10	-7	8,877	-0.08%
2018/05/04	7	67.19	0	0.00	66.50	7	9,589	0.07%
2018/05/03	1	65.10	13	65.85	68.40	-12	10,151	-0.12%
2018/05/02	2	67.50	13	67.61	66.60	-11	10,875	-0.10%
2018/04/30	17	63.88	12	66.08	67.00	5	11,082	0.05%
2018/04/27	6	58.02	7	57.69	62.00	-1	10,952	-0.01%
2018/04/26	1	60.90	7	60.13	59.70	-6	10,891	-0.06%
2018/04/25	7	59.74	5	60.50	60.00	2	10,922	0.02%
2018/04/24	6	65.52	4	65.18	65.10	2	10,906	0.02%
2018/04/23	1	66.30	0	0.00	67.00	1	10,954	0.01%
2018/04/20	0	0.00	1	68.00	67.10	-1	11,109	-0.01%
2018/04/19	1	66.60	7	67.31	68.80	-6	11,216	-0.05%
2018/04/18	4	65.23	30	65.77	65.20	-26	11,206	-0.23%
2018/04/17	0	0.00	4	66.78	66.40	-4	11,212	-0.04%
2018/04/16	1	65.20	7	66.94	66.80	-6	11,251	-0.05%
2018/04/13	5	65.28	2	65.20	65.00	3	11,315	0.03%
2018/04/12	2	65.10	10	66.43	66.00	-8	11,398	-0.07%
2018/04/11	15	66.05	6	65.12	65.70	9	11,398	0.08%
2018/04/10	15	71.05	12	71.15	70.00	3	11,276	0.03%
2018/04/09	0	0.00	3	70.40	70.20	-3	11,241	-0.03%
2018/04/03	5	69.98	1	69.60	70.10	4	11,266	0.04%
2018/04/02	5	70.44	5	69.90	70.00	0	11,248	0.00%
2018/03/31	10	69.51	5	69.40	69.40	5	11,250	0.04%
2018/03/30	1	70.80	3	70.20	69.70	-2	11,285	-0.02%
2018/03/29	1	69.40	0	0.00	69.40	1	11,386	0.01%
2018/03/28	3	69.90	3	69.50	69.30	0	11,411	0.00%
2018/03/27	4	71.18	7	71.54	70.90	-3	11,389	-0.03%
2018/03/26	6	70.47	3	70.17	69.50	3	11,401	0.03%
2018/03/23	35	71.00	37	69.55	71.00	-2	11,432	-0.02%
2018/03/22	38	72.34	46	72.66	72.00	-8	11,569	-0.07%
2018/03/21	13	75.25	7	75.30	73.50	6	11,517	0.05%
2018/03/20	11	74.05	6	74.38	74.00	5	11,444	0.04%
2018/03/19	27	73.73	29	73.74	73.80	-2	11,444	-0.02%
2018/03/16	92	72.56	86	71.76	71.70	6	11,405	0.05%
2018/03/15	65	72.72	65	72.92	73.00	0	11,464	0.00%
2018/03/14	25	71.92	18	72.11	72.60	7	11,486	0.06%
2018/03/13	48	71.47	54	72.13	73.20	-6	11,526	-0.05%
2018/03/12	49	69.67	55	70.31	69.10	-6	11,502	-0.05%
2018/03/09	12	72.18	11	71.89	71.00	1	11,640	0.01%
2018/03/08	20	75.72	13	75.54	74.60	7	11,780	0.06%
2018/03/07	23	76.39	21	75.60	73.80	2	11,676	0.02%
2018/03/06	56	78.78	84.6	78.81	77.50	-28.6	11,716	-0.24%
2018/03/05	15	73.05	59	73.41	75.40	-44	11,460	-0.38%
2018/03/02	1	69.30	20	68.18	68.60	-19	11,349	-0.17%
2018/03/01	8	66.63	1	66.20	66.70	7	11,392	0.06%
2018/02/27	12	67.72	18	67.79	67.90	-6	11,572	-0.05%
2018/02/26	30	67.70	27	67.03	66.20	3	11,445	0.03%
2018/02/23	45	69.70	24	69.93	68.60	21	11,346	0.19%
2018/02/22	85	69.54	8	69.78	68.80	77	11,322	0.68%
2018/02/21	76	69.83	73	71.16	71.10	3	11,333	0.03%
2018/02/12	20	67.20	10	68.04	66.20	10	11,211	0.09%
2018/02/09	14	66.46	11	67.26	68.20	3	11,239	0.03%
2018/02/08	40	71.73	23	70.43	69.10	17	11,150	0.15%
2018/02/07	5	73.90	14	72.27	74.90	-9	10,986	-0.08%
2018/02/06	11	67.78	14	68.02	68.10	-3	10,953	-0.03%
2018/02/05	26	74.30	11	73.25	74.00	15	10,852	0.14%
2018/02/02	20	78.48	20	78.59	78.10	0	10,763	0.00%
2018/02/01	32	78.42	6	79.40	77.90	26	10,709	0.24%
2018/01/31	19	78.52	36	79.72	81.80	-17	10,660	-0.16%
2018/01/30	49.4	80.59	9	80.37	79.80	40.4	10,623	0.38%
2018/01/29	36	80.01	43	80.52	82.80	-7	10,536	-0.07%
2018/01/26	30	75.15	92.3	74.33	75.90	-62.3	9,824	-0.63%
2018/01/25	34	71.11	40	69.83	69.00	-6	9,269	-0.06%
2018/01/24	1	67.00	15.2	67.10	68.30	-14.2	8,504	-0.17%
2018/01/23	10	62.00	0	0.00	62.10	10	8,168	0.12%
2018/01/22	4	63.20	4	63.48	63.50	0	8,143	0.00%
2018/01/19	42	62.95	5	63.20	61.70	37	8,102	0.46%
2018/01/18	2	63.60	2	64.30	63.50	0	8,028	0.00%
2018/01/17	1	62.80	2	62.60	62.70	-1	7,988	-0.01%
2018/01/16	3	62.53	10	62.96	63.50	-7	7,915	-0.09%
2018/01/15	11	59.87	17	59.26	60.80	-6	7,863	-0.08%
2018/01/12	12	56.42	0	0.00	57.20	12	7,865	0.15%
2018/01/10	2	56.00	5	56.36	56.00	-3	7,798	-0.04%
2018/01/09	1	57.60	1	59.70	58.30	0	7,737	0.00%
2018/01/08	6	57.62	12	58.04	60.00	-6	7,653	-0.08%
2018/01/05	5	58.50	0.1	58.50	58.50	4.9	7,547	0.07%
2018/01/04	2	60.00	4	59.60	59.70	-2	7,531	-0.03%
2018/01/03	0	0.00	27	59.31	60.30	-27	7,503	-0.36%
2018/01/02	15.4	56.32	0	0.00	57.30	15.4	7,443	0.21%