智原 (3035)-元大-南屯券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/04/19	21.5	310.39	23	316.22	306.00	-1.5	11,660	-0.01%
2024/04/18	36	321.37	5	318.60	322.00	31	12,058	0.26%
2024/04/17	1	316.41	0	0.00	314.00	1	12,758	0.01%
2024/04/16	6.1	310.58	6.1	309.80	313.00	0	12,920	0.00%
2024/04/15	1.8	315.98	1	312.50	312.50	0.8	13,093	0.01%
2024/04/12	0.8	318.44	1.1	321.45	323.00	-0.3	13,337	0.00%
2024/04/11	4.4	321.73	1.1	324.09	318.50	3.3	13,637	0.02%
2024/04/10	11.2	328.97	0	0.00	329.00	11.2	13,758	0.08%
2024/04/09	14.1	336.63	13	332.50	329.00	1.1	14,098	0.01%
2024/04/08	5	340.42	2	341.00	338.00	3	14,140	0.02%
2024/04/03	2.3	342.40	1.1	341.18	345.00	1.2	14,171	0.01%
2024/04/02	2.2	350.12	3	349.17	347.50	-0.8	14,312	-0.01%
2024/04/01	1.2	350.14	1	351.46	349.00	0.2	14,392	0.00%
2024/03/29	5	346.00	8	343.88	344.00	-3	14,472	-0.02%
2024/03/28	1.1	337.53	6	335.67	334.50	-4.9	14,504	-0.03%
2024/03/27	12.1	338.19	1	339.00	338.00	11.1	14,643	0.08%
2024/03/26	1.2	350.25	6	341.92	339.50	-4.8	14,942	-0.03%
2024/03/25	5.3	356.39	15	352.20	349.00	-9.7	15,108	-0.06%
2024/03/22	2.2	350.25	0	0.00	351.50	2.2	15,234	0.01%
2024/03/20	11.1	349.56	1	347.50	347.50	10.1	15,647	0.06%
2024/03/19	8.3	352.63	12	350.33	350.00	-3.7	15,930	-0.02%
2024/03/18	2	358.50	5.1	358.88	359.00	-3.1	16,292	-0.02%
2024/03/15	8.2	356.04	13	361.53	354.50	-4.8	16,844	-0.03%
2024/03/14	12.2	357.57	18	355.78	362.00	-5.8	16,946	-0.03%
2024/03/13	0.9	352.03	16.2	353.40	345.00	-15.3	17,056	-0.09%
2024/03/12	4.4	363.18	5.1	365.85	361.50	-0.8	17,194	0.00%
2024/03/11	19.3	364.31	10.4	366.67	363.00	8.9	17,407	0.05%
2024/03/08	3.8	366.58	3.1	369.90	362.50	0.7	17,626	0.00%
2024/03/07	3.5	381.03	2	375.75	375.00	1.5	17,877	0.01%
2024/03/06	9.2	388.73	18.2	388.26	392.00	-9	18,100	-0.05%
2024/03/05	19.4	406.80	23.1	405.50	401.00	-3.7	18,356	-0.02%
2024/03/04	10.9	406.67	24	405.71	403.00	-13.1	18,934	-0.07%
2024/03/01	31.8	398.84	37.2	397.74	398.50	-5.4	19,232	-0.03%
2024/02/29	28.1	388.28	15	388.83	387.00	13.1	19,198	0.07%
2024/02/27	5.4	381.96	4	384.00	382.00	1.4	19,253	0.01%
2024/02/26	13.3	383.42	12	381.08	380.00	1.3	19,419	0.01%
2024/02/23	22.6	387.59	8	388.37	386.00	14.6	19,620	0.07%
2024/02/22	42.7	387.25	29.1	388.26	382.00	13.7	19,604	0.07%
2024/02/21	28.9	384.42	8.1	385.70	380.00	20.8	19,883	0.10%
2024/02/20	42.6	410.60	24	414.48	400.00	18.6	19,888	0.09%
2024/02/19	16.2	421.14	18.2	429.66	415.00	-2	19,708	-0.01%
2024/02/16	18.2	446.44	9	451.83	441.50	9.2	19,710	0.05%
2024/02/15	30.2	450.16	36.7	451.23	455.00	-6.4	19,626	-0.03%
2024/02/05	10.7	419.96	4	419.50	418.00	6.7	19,452	0.03%
2024/02/02	28.4	424.43	92.3	423.18	421.00	-63.9	19,498	-0.33%
2024/02/01	77.7	418.06	16.7	416.90	411.00	61.1	19,353	0.32%
2024/01/31	19.3	421.47	14.1	422.20	416.50	5.2	19,344	0.03%
2024/01/30	27.7	429.35	2	428.27	430.00	25.7	19,350	0.13%
2024/01/29	14	420.32	11.1	419.24	420.50	2.9	19,371	0.02%
2024/01/26	16.3	427.22	6	428.50	422.00	10.3	19,472	0.05%
2024/01/25	4.2	436.38	2	437.50	439.50	2.2	19,553	0.01%
2024/01/24	17.1	428.05	15.8	426.96	429.00	1.3	19,605	0.01%
2024/01/23	6	441.42	28	444.57	437.00	-22	19,739	-0.11%
2024/01/22	30.1	445.91	16.3	444.69	448.00	13.8	19,787	0.07%
2024/01/19	12.5	436.56	11	433.36	430.00	1.5	19,771	0.01%
2024/01/18	4.1	428.24	5.8	420.01	423.50	-1.7	19,624	-0.01%
2024/01/17	8	434.62	20	430.01	428.00	-12	19,804	-0.06%
2024/01/16	22.4	427.28	21.1	429.91	429.50	1.3	19,718	0.01%
2024/01/15	7.2	418.03	9	415.44	411.50	-1.8	19,409	-0.01%
2024/01/12	21.2	423.91	46.2	425.08	421.50	-25	19,403	-0.13%
2024/01/11	54.4	407.53	46.4	412.36	422.50	7.9	19,203	0.04%
2024/01/10	7	381.71	13.3	380.97	387.00	-6.3	18,815	-0.03%
2024/01/09	19.1	379.38	16.3	380.09	375.50	2.8	19,198	0.01%
2024/01/08	12	385.71	15	382.83	377.00	-3	19,208	-0.02%
2024/01/05	22.6	379.81	34.4	381.78	384.00	-11.8	19,186	-0.06%
2024/01/04	18	369.31	15.5	370.84	372.00	2.5	19,117	0.01%
2024/01/03	12.1	369.53	28.3	367.29	373.00	-16.2	19,381	-0.08%
2024/01/02	3.2	359.25	4.2	358.43	360.00	-1	19,188	-0.01%
2023/12/29	4	354.50	4	354.75	357.00	0	19,396	0.00%
2023/12/28	13.9	357.94	13.4	359.82	354.50	0.5	19,425	0.00%
2023/12/27	8.1	359.65	9	362.56	362.50	-0.9	19,385	0.00%
2023/12/26	11	361.37	4.2	362.33	361.00	6.9	19,483	0.04%
2023/12/25	5	358.00	10	357.40	357.00	-5	19,539	-0.03%
2023/12/22	5	356.40	12	357.13	358.00	-7	19,741	-0.04%
2023/12/21	22.8	353.77	10.1	352.23	350.50	12.7	19,791	0.06%
2023/12/20	18	370.31	19	372.74	365.50	-1	19,736	-0.01%
2023/12/19	18.2	369.35	9.1	371.30	373.50	9.1	19,880	0.05%
2023/12/18	16	367.53	47.2	365.18	367.00	-31.2	20,079	-0.16%
2023/12/15	22.1	367.31	16	364.97	361.00	6.1	20,106	0.03%
2023/12/14	20.1	373.34	14.2	371.71	369.00	5.9	20,167	0.03%
2023/12/13	59.6	371.22	32	372.48	368.00	27.6	20,049	0.14%
2023/12/12	24.4	376.50	38.5	381.85	382.50	-14.1	20,136	-0.07%
2023/12/11	30.4	364.85	14	363.18	361.50	16.4	19,961	0.08%
2023/12/08	26.3	364.44	35.8	365.75	370.00	-9.6	20,159	-0.05%
2023/12/07	31.2	359.34	16.1	361.39	357.50	15.1	20,283	0.07%
2023/12/06	28.3	365.16	15.2	368.04	361.50	13.1	20,444	0.06%
2023/12/05	40.3	368.95	45.6	365.78	363.50	-5.3	20,557	-0.03%
2023/12/04	36.2	382.77	32.8	383.53	380.00	3.4	20,635	0.02%
2023/12/01	15.2	385.96	11.2	388.44	391.00	4	20,733	0.02%
2023/11/30	36.3	378.34	41.7	380.83	385.50	-5.3	20,695	-0.03%
2023/11/29	25.4	365.61	34.2	371.25	380.00	-8.7	20,458	-0.04%
2023/11/28	14.5	356.72	39.6	357.32	361.00	-25.1	20,092	-0.13%
2023/11/27	6.3	332.73	1	334.00	331.00	5.3	19,840	0.03%
2023/11/24	6	341.50	6	342.17	344.00	0	20,119	0.00%
2023/11/23	22	337.66	20.5	334.98	336.00	1.5	20,142	0.01%
2023/11/22	10	349.05	14.7	349.32	346.00	-4.7	20,082	-0.02%
2023/11/21	5	346.10	5.4	345.11	342.50	-0.4	20,170	0.00%
2023/11/20	46.3	351.71	30.3	350.59	345.00	16.1	20,428	0.08%
2023/11/17	25.3	339.23	42.4	342.06	351.00	-17.1	20,281	-0.08%
2023/11/16	2.1	319.40	1	317.56	319.50	1.1	20,030	0.01%
2023/11/15	22	330.72	20	328.50	320.50	2	20,265	0.01%
2023/11/14	12.1	334.99	17.1	333.92	331.00	-5	20,648	-0.02%
2023/11/13	9	332.11	9	334.33	334.00	0	21,080	0.00%
2023/11/10	20	329.30	19	324.66	323.50	1	21,400	0.00%
2023/11/09	23.1	330.80	20.1	332.41	333.50	3	21,561	0.01%
2023/11/08	9	329.89	14	334.64	335.50	-5	21,750	-0.02%
2023/11/07	23	327.85	13	327.69	328.50	10	21,883	0.05%
2023/11/06	14.2	329.15	12	331.17	332.00	2.2	21,808	0.01%
2023/11/03	8.1	323.91	7.8	326.63	322.00	0.4	21,652	0.00%
2023/11/02	13	318.84	12	316.21	324.00	1	21,438	0.00%
2023/11/01	16.9	303.59	15	304.23	302.50	1.9	21,213	0.01%
2023/10/31	30.4	323.31	40	316.46	302.00	-9.7	21,011	-0.05%
2023/10/30	6	319.92	8	320.81	326.00	-2	20,706	-0.01%
2023/10/27	35.2	314.18	34	310.22	308.50	1.2	20,545	0.01%
2023/10/26	27.3	317.90	25	321.08	318.00	2.3	20,428	0.01%
2023/10/25	38.4	330.47	49.2	330.29	325.00	-10.8	20,272	-0.05%
2023/10/24	8.1	337.80	13.1	336.02	339.50	-5	20,005	-0.03%
2023/10/23	41.1	336.51	16	334.03	338.50	25.1	19,784	0.13%
2023/10/20	19.2	334.02	19.3	335.70	334.50	-0.2	19,531	0.00%
2023/10/19	38	343.05	33.2	342.64	343.00	4.8	19,944	0.02%
2023/10/18	11	350.91	28.1	350.17	351.00	-17.1	20,269	-0.08%
2023/10/17	32.1	360.60	50.7	356.93	352.50	-18.6	20,249	-0.09%
2023/10/16	21	346.71	14.6	345.53	350.00	6.4	20,262	0.03%
2023/10/13	12.3	338.53	44	341.40	343.00	-31.7	20,547	-0.15%
2023/10/12	45	342.86	31	339.94	345.00	14	20,918	0.07%
2023/10/11	52	337.51	19	334.89	331.00	33	21,100	0.16%
2023/10/06	26	321.13	15	317.67	323.00	11	21,221	0.05%
2023/10/05	5	312.43	13	317.34	321.00	-8	21,269	-0.04%
2023/10/04	4	302.75	4	300.38	303.00	0	21,347	0.00%
2023/10/03	8.1	309.77	4.5	305.71	304.00	3.6	21,588	0.02%
2023/10/02	13.1	313.20	6	315.83	312.50	7.1	21,981	0.03%
2023/09/28	5	310.00	4	309.50	306.00	1	22,153	0.00%
2023/09/27	14.2	300.58	12	301.46	306.00	2.2	22,691	0.01%
2023/09/26	5.2	308.85	48	309.06	303.00	-42.8	22,997	-0.19%
2023/09/25	14.1	312.67	14	310.96	309.50	0.1	23,198	0.00%
2023/09/22	69.1	303.86	29	299.85	304.50	40.1	23,162	0.17%
2023/09/21	24.6	300.98	34	304.44	298.00	-9.4	23,315	-0.04%
2023/09/20	17.2	319.69	13	320.49	315.50	4.1	23,080	0.02%
2023/09/19	32.5	329.35	29	329.33	322.50	3.5	23,122	0.02%
2023/09/18	14	343.14	13	337.92	344.50	1	23,117	0.00%
2023/09/15	30.3	357.23	24	346.81	338.00	6.3	23,086	0.03%
2023/09/14	19.3	355.30	17.2	356.48	356.50	2.1	22,723	0.01%
2023/09/13	20	333.60	15.1	338.15	348.00	4.9	22,482	0.02%
2023/09/12	40.2	345.91	31.2	332.02	325.50	9	22,316	0.04%
2023/09/11	21.1	352.02	33.3	349.78	346.50	-12.2	22,193	-0.06%
2023/09/08	19.1	360.50	29	358.84	360.00	-9.9	21,987	-0.04%
2023/09/07	38.2	364.07	34	364.85	369.50	4.2	21,976	0.02%
2023/09/06	30.1	361.52	23.2	364.65	367.00	6.9	21,685	0.03%
2023/09/05	19	345.34	24.2	349.45	357.00	-5.2	21,301	-0.02%
2023/09/04	13.5	341.69	11.1	341.75	345.00	2.4	21,044	0.01%
2023/09/01	15.7	345.55	57.2	347.41	335.00	-41.5	20,849	-0.20%
2023/08/31	23	346.32	26.4	344.25	345.00	-3.3	20,501	-0.02%
2023/08/30	60.1	345.94	37.1	346.64	342.00	23.1	20,321	0.11%
2023/08/29	17.1	337.57	5.1	336.22	335.50	12	19,928	0.06%
2023/08/28	14.1	330.48	12.2	332.24	335.00	2	19,742	0.01%
2023/08/25	16	335.97	23	337.00	334.00	-7	19,539	-0.04%
2023/08/24	29.2	341.33	9	346.60	333.00	20.1	19,248	0.10%
2023/08/23	13.1	332.40	15.2	336.78	340.50	-2.1	19,019	-0.01%
2023/08/22	25.2	344.19	15	345.60	341.00	10.2	18,776	0.05%
2023/08/21	18.1	339.19	17.1	339.91	335.50	1	18,741	0.01%
2023/08/18	41.9	353.14	45.1	344.74	328.00	-3.3	18,462	-0.02%
2023/08/17	66.1	356.52	53.1	359.04	357.00	13	17,899	0.07%
2023/08/16	33	334.68	27.4	336.02	341.00	5.7	17,419	0.03%
2023/08/15	9.1	323.31	15.3	326.64	334.00	-6.2	17,012	-0.04%
2023/08/14	11.2	303.29	6	304.58	304.00	5.2	16,725	0.03%
2023/08/11	11	295.37	12.1	297.07	293.50	-1.1	16,465	-0.01%
2023/08/10	4.6	279.89	0	282.00	280.00	4.6	16,235	0.03%
2023/08/09	1	303.00	2	303.25	301.00	-1	16,253	-0.01%
2023/08/08	2	290.25	4	292.25	295.50	-2	16,287	-0.01%
2023/08/07	5.3	301.01	12.2	296.11	307.50	-6.9	16,315	-0.04%
2023/08/04	3.4	276.39	10.7	271.82	281.50	-7.3	16,299	-0.04%
2023/08/02	14.1	285.92	0.7	289.31	281.00	13.4	16,296	0.08%
2023/08/01	10	312.50	0.2	321.07	312.00	9.8	16,305	0.06%
2023/07/31	4.2	305.52	29.1	329.17	326.00	-24.9	16,364	-0.15%
2023/07/28	2.2	315.54	1.1	312.27	319.50	1.1	16,321	0.01%
2023/07/27	29.1	319.03	4.9	318.42	331.00	24.2	16,358	0.15%
2023/07/26	13.1	346.82	8.2	340.98	340.00	4.9	16,321	0.03%
2023/07/25	2.1	377.54	7.2	375.14	377.50	-5.1	16,440	-0.03%
2023/07/24	34.1	387.16	48.1	383.22	377.50	-14	16,601	-0.08%
2023/07/21	32	358.65	41.5	366.28	379.50	-9.5	16,376	-0.06%
2023/07/20	28	335.36	26.6	334.09	345.00	1.4	15,962	0.01%
2023/07/19	28	331.87	37.3	333.73	329.00	-9.3	15,782	-0.06%
2023/07/18	38	320.96	41.1	320.36	314.00	-3.1	15,305	-0.02%
2023/07/17	32.1	312.39	34.1	317.35	319.00	-2	14,809	-0.01%
2023/07/14	21.1	287.54	29.2	286.68	295.00	-8.1	14,264	-0.06%
2023/07/13	37.5	273.14	58.6	273.47	268.50	-21.1	13,808	-0.15%
2023/07/12	25.1	261.82	18	260.47	260.50	7.1	13,253	0.05%
2023/07/11	30	262.15	18.1	264.31	262.00	12	13,097	0.09%
2023/07/10	25	251.26	26	250.73	253.50	-1	12,812	-0.01%
2023/07/07	44.1	245.31	46.5	246.12	244.50	-2.4	12,591	-0.02%
2023/07/06	31	256.03	26.1	257.75	253.50	4.9	12,163	0.04%
2023/07/05	54.2	254.65	96.2	254.73	255.50	-42.1	11,910	-0.35%
2023/07/04	67.1	242.62	40.8	241.39	250.50	26.3	11,417	0.23%
2023/07/03	30	224.90	37	225.80	228.00	-7	11,054	-0.06%
2023/06/30	15	209.80	15	211.47	211.00	0	10,835	0.00%
2023/06/29	32.1	211.43	40.2	210.49	210.00	-8.1	10,851	-0.07%
2023/06/28	7	201.64	5.1	201.09	201.00	2	10,717	0.02%
2023/06/27	11.1	202.57	8.5	202.28	198.00	2.6	11,051	0.02%
2023/06/26	13.4	201.94	8.3	202.90	202.00	5.1	11,102	0.05%
2023/06/21	16	194.88	23	196.83	199.00	-7	11,496	-0.06%
2023/06/20	4	199.86	8	197.19	196.00	-4	11,548	-0.03%
2023/06/19	11.4	196.22	5	196.40	196.50	6.4	11,706	0.05%
2023/06/16	13	191.96	33.1	193.00	193.00	-20.1	11,603	-0.17%
2023/06/15	13.2	191.19	27	189.96	190.00	-13.9	11,553	-0.12%
2023/06/14	8.2	187.82	10.1	187.62	186.00	-2	11,600	-0.02%
2023/06/13	9	186.44	28.3	185.83	187.50	-19.3	11,641	-0.17%
2023/06/12	6.1	175.39	8.2	175.82	174.50	-2.1	11,506	-0.02%
2023/06/09	15.2	173.98	6	171.00	173.50	9.2	11,537	0.08%
2023/06/08	8.1	168.52	21	167.55	168.50	-12.9	11,624	-0.11%
2023/06/07	1	170.00	2.5	171.30	172.00	-1.5	11,779	-0.01%
2023/06/06	0	0.00	2	172.00	170.50	-2	12,282	-0.02%
2023/06/05	0	0.00	4	173.25	173.00	-4	12,355	-0.03%
2023/06/02	0	0.00	2	173.00	172.00	-2	12,416	-0.02%
2023/06/01	2	171.27	4	171.88	173.00	-2	12,476	-0.02%
2023/05/31	1	171.53	7	171.29	171.50	-6	12,750	-0.05%
2023/05/30	12	171.50	2	171.75	172.50	10	12,802	0.08%
2023/05/29	8.1	174.56	21.2	173.91	173.50	-13.1	12,820	-0.10%
2023/05/26	10	170.80	6.5	170.81	168.50	3.5	12,907	0.03%
2023/05/25	19.5	173.55	18	171.97	170.50	1.5	13,281	0.01%
2023/05/24	8	167.44	2.5	166.90	167.00	5.5	13,602	0.04%
2023/05/23	4	171.25	4	171.13	171.00	0	13,714	0.00%
2023/05/22	4	170.88	1	171.00	168.50	3	13,833	0.02%
2023/05/19	11.2	170.61	12	170.88	172.00	-0.8	13,863	-0.01%
2023/05/18	7	168.21	2.3	168.28	167.50	4.7	13,979	0.03%
2023/05/17	13	165.73	3	165.17	166.50	10	14,073	0.07%
2023/05/16	5	165.40	3	165.17	162.00	2	14,134	0.01%
2023/05/15	6	163.42	4	163.38	164.50	2	14,162	0.01%
2023/05/12	10	165.50	1	167.00	167.00	9	14,331	0.06%
2023/05/11	6.1	167.97	4	168.13	164.50	2.1	14,585	0.01%
2023/05/10	4	169.63	3	169.17	169.50	1	15,086	0.01%
2023/05/09	6	167.25	18.1	167.36	168.00	-12.1	15,223	-0.08%
2023/05/08	13	172.58	29	170.98	168.50	-16	15,458	-0.10%
2023/05/05	10	169.50	10	169.80	170.00	0	16,178	0.00%
2023/05/04	5	167.81	7.3	166.68	169.00	-2.3	16,439	-0.01%
2023/05/03	4.3	165.96	2.1	166.50	166.00	2.2	16,616	0.01%
2023/05/02	26.1	167.33	27	165.50	170.00	-1	16,586	-0.01%
2023/04/28	19.1	164.45	4	162.88	164.00	15.1	16,619	0.09%
2023/04/27	15.7	161.10	10	160.65	160.00	5.7	16,470	0.03%
2023/04/26	19.6	158.78	4	160.50	158.50	15.6	16,309	0.10%
2023/04/25	17.6	171.31	8	169.94	171.00	9.6	15,999	0.06%
2023/04/24	11.2	179.12	5.1	179.08	177.00	6.2	15,830	0.04%
2023/04/21	13	185.12	8.1	186.36	184.50	5	15,754	0.03%
2023/04/20	6.1	188.55	6.2	189.20	191.00	0	15,770	0.00%
2023/04/19	7.2	188.74	3	188.50	188.50	4.2	15,884	0.03%
2023/04/18	6.1	194.10	6	193.25	191.50	0.1	15,912	0.00%
2023/04/17	0	0.00	1.1	194.50	194.50	-1.1	15,967	-0.01%
2023/04/14	2	193.76	1	194.00	194.50	1	16,057	0.01%
2023/04/13	9.1	193.34	31	191.74	192.00	-21.9	16,143	-0.14%
2023/04/12	15.1	196.44	33.3	195.55	196.50	-18.3	16,172	-0.11%
2023/04/11	10	198.25	12.1	197.63	197.50	-2.1	16,198	-0.01%
2023/04/10	4	200.25	11	199.55	199.50	-7	16,385	-0.04%
2023/04/07	11.1	201.68	5	201.60	200.00	6.1	16,361	0.04%
2023/04/06	16.1	198.51	14.2	197.05	201.00	1.8	16,255	0.01%
2023/03/31	3.3	193.66	7.1	193.64	196.50	-3.8	16,126	-0.02%
2023/03/30	30.2	190.82	19	191.39	193.00	11.2	16,015	0.07%
2023/03/29	22.3	190.93	18.5	191.84	189.00	3.8	15,899	0.02%
2023/03/28	23.1	198.05	12	198.98	195.50	11.1	15,737	0.07%
2023/03/27	16.3	213.94	15	212.57	209.00	1.2	15,297	0.01%
2023/03/24	39.4	211.92	53.7	214.47	215.50	-14.3	15,057	-0.10%
2023/03/23	12	200.92	11.1	200.41	198.50	0.9	14,498	0.01%
2023/03/22	10	200.10	13.2	199.22	200.50	-3.2	14,533	-0.02%
2023/03/21	3	193.83	4	193.12	192.00	-1	14,315	-0.01%
2023/03/20	42	195.39	8	194.25	191.00	34	14,384	0.24%
2023/03/17	10	194.25	17.7	193.93	194.50	-7.7	14,410	-0.05%
2023/03/16	20	187.90	18	187.86	188.00	2	14,186	0.01%
2023/03/15	11	192.14	11	192.18	190.50	0	14,175	0.00%
2023/03/14	12	186.25	12	186.50	187.50	0	14,093	0.00%
2023/03/13	5.1	184.30	8	186.44	186.50	-2.9	14,174	-0.02%
2023/03/10	14.7	187.20	9	190.50	187.00	5.7	14,176	0.04%
2023/03/09	22.1	197.85	18.1	197.33	194.00	4	14,405	0.03%
2023/03/08	2	189.98	2	185.75	191.00	0	13,983	0.00%
2023/03/07	6	188.17	0	0.00	187.50	6	13,967	0.04%
2023/03/06	10	191.35	5	190.31	189.50	5	13,998	0.04%
2023/03/03	16	190.31	12	191.46	188.50	4	14,115	0.03%
2023/03/02	5	187.00	5	186.70	186.00	0	14,220	0.00%
2023/03/01	8	185.00	10	185.75	186.00	-2	14,266	-0.01%
2023/02/24	14	190.60	17	187.76	185.50	-3	14,319	-0.02%
2023/02/23	10	187.06	16	188.38	188.50	-6	14,153	-0.04%
2023/02/22	35.3	184.77	18	183.81	181.00	17.3	14,009	0.12%
2023/02/21	10	197.00	7	196.57	200.50	3	13,748	0.02%
2023/02/20	4	197.50	3	198.33	195.00	1	13,831	0.01%
2023/02/17	13	196.92	11	196.82	196.50	2	14,067	0.01%
2023/02/16	5	197.20	20	197.15	200.50	-15	14,445	-0.10%
2023/02/15	9	191.33	8	192.19	193.00	1	14,704	0.01%
2023/02/14	8	194.69	19	195.39	192.00	-11	14,749	-0.07%
2023/02/13	16	193.44	9.1	193.89	193.50	7	15,074	0.05%
2023/02/10	14.1	194.29	9	194.17	193.50	5.1	15,370	0.03%
2023/02/09	23	201.09	26	200.44	198.50	-3	15,653	-0.02%
2023/02/08	47	198.78	51.4	200.12	199.00	-4.3	15,573	-0.03%
2023/02/07	35	189.49	19.2	190.39	191.50	15.8	15,221	0.10%
2023/02/06	11.1	191.88	11	191.18	190.00	0.1	15,323	0.00%
2023/02/03	31	193.02	36.2	194.27	194.50	-5.2	15,369	-0.03%
2023/02/02	6.1	180.73	7	182.21	184.00	-0.9	14,907	-0.01%
2023/02/01	26	175.98	29	176.50	175.50	-3	15,396	-0.02%
2023/01/31	1	169.50	2	169.00	169.50	-1	15,627	-0.01%
2023/01/30	7	167.71	3.1	168.16	168.50	4	16,331	0.02%
2023/01/16	1	160.50	4.1	159.51	159.50	-3.1	17,567	-0.02%
2023/01/13	7	159.71	4	158.00	157.50	3	17,880	0.02%
2023/01/11	9	158.61	9	159.61	161.00	0	18,752	0.00%
2023/01/10	9	159.22	18.5	158.41	160.00	-9.5	19,182	-0.05%
2023/01/09	6	158.25	8	157.88	158.50	-2	19,639	-0.01%
2023/01/06	6	150.92	8	148.06	151.00	-2	19,950	-0.01%
2023/01/05	5	150.20	6	148.17	147.00	-1	20,375	0.00%
2023/01/04	10.1	147.02	3	149.00	149.00	7.1	20,876	0.03%
2023/01/03	2	144.00	5	144.70	147.00	-3	21,203	-0.01%
2022/12/30	8	145.25	5	146.50	142.50	3	21,448	0.01%
2022/12/29	1	144.00	1	145.50	145.50	0	21,795	0.00%
2022/12/28	12.2	147.39	7	146.86	145.00	5.2	22,145	0.02%
2022/12/27	3	153.67	2	154.25	156.50	1	22,266	0.00%
2022/12/26	1	155.96	2	152.25	152.00	-1	22,770	0.00%
2022/12/23	2	157.25	5	156.90	159.00	-3	23,323	-0.01%
2022/12/22	4.1	160.36	6	159.42	158.00	-1.9	23,747	-0.01%
2022/12/21	5	157.80	1	158.00	157.50	4	24,226	0.02%
2022/12/20	6	162.17	4	160.25	156.00	2	24,661	0.01%
2022/12/19	1	162.50	2	164.25	165.00	-1	25,021	0.00%
2022/12/16	4	165.13	4	165.75	165.00	0	25,528	0.00%
2022/12/15	14	173.14	7	170.65	171.50	7	25,759	0.03%
2022/12/14	23	169.89	20.2	170.98	173.00	2.8	25,800	0.01%
2022/12/13	2.1	165.93	2.1	166.89	164.00	0	25,794	0.00%
2022/12/12	3	163.33	4	164.50	164.00	-1	25,943	0.00%
2022/12/09	4	169.13	13	170.50	168.50	-9	26,462	-0.03%
2022/12/08	12.2	169.42	2.5	168.80	167.00	9.7	26,667	0.04%
2022/12/07	18	171.33	8	171.50	170.00	10	26,854	0.04%
2022/12/06	5	175.39	13.2	176.15	175.50	-8.2	26,928	-0.03%
2022/12/05	3	180.83	28	178.80	178.00	-25	27,113	-0.09%
2022/12/02	9.2	176.60	7	178.36	176.50	2.2	27,347	0.01%
2022/12/01	32	177.47	19	177.87	175.50	13	27,536	0.05%
2022/11/30	7.7	168.48	27.1	168.39	168.50	-19.3	27,497	-0.07%
2022/11/29	24.1	165.63	11	165.91	165.50	13.1	27,732	0.05%
2022/11/28	4	167.38	38	168.46	168.50	-34	28,144	-0.12%
2022/11/25	16	168.81	16	171.31	167.50	0	28,344	0.00%
2022/11/24	35	171.17	24.1	169.32	172.00	10.9	28,350	0.04%
2022/11/23	11.1	166.09	8	165.69	163.50	3.1	28,343	0.01%
2022/11/22	4	163.88	12	162.13	166.50	-8	28,707	-0.03%
2022/11/21	11	164.55	14	166.00	164.00	-3	29,182	-0.01%
2022/11/18	22	169.25	10	168.90	166.00	12	29,702	0.04%
2022/11/17	14	168.82	5	169.40	170.50	9	29,817	0.03%
2022/11/16	15	166.23	11.4	165.50	167.00	3.6	30,017	0.01%
2022/11/15	19	166.42	27	165.72	167.00	-8	30,214	-0.03%
2022/11/14	22	160.91	24	160.90	163.50	-2	30,634	-0.01%
2022/11/11	32	160.66	50.3	158.63	156.50	-18.3	31,097	-0.06%
2022/11/10	16	149.81	13	150.88	150.50	3	30,971	0.01%
2022/11/09	33	150.86	30	151.52	150.50	3	31,293	0.01%
2022/11/08	18	151.53	22	148.70	147.00	-4	31,812	-0.01%
2022/11/07	46	147.34	62	149.93	149.00	-16	32,171	-0.05%
2022/11/04	9	142.44	12	142.38	142.50	-3	31,967	-0.01%
2022/11/03	11	144.41	9	144.17	144.00	2	31,985	0.01%
2022/11/02	26.5	146.42	7	145.22	145.50	19.5	32,066	0.06%
2022/11/01	47	144.84	45	145.91	146.50	2	32,164	0.01%
2022/10/31	40	142.84	38	142.64	142.00	2	32,256	0.01%
2022/10/28	88	140.51	85.1	140.64	139.50	2.9	32,356	0.01%
2022/10/27	45	136.56	58	136.81	138.00	-13	31,865	-0.04%
2022/10/26	28.1	135.80	12	135.29	133.50	16.1	31,835	0.05%
2022/10/25	48	134.21	64	135.41	139.50	-16	31,506	-0.05%
2022/10/24	43	132.78	43	132.98	134.50	0	31,060	0.00%
2022/10/21	20	124.88	16	124.72	122.50	4	31,495	0.01%
2022/10/20	53	124.53	57	125.02	127.00	-4	32,320	-0.01%
2022/10/19	58	129.12	61	129.38	125.00	-3	32,200	-0.01%
2022/10/18	39	129.79	40	131.56	130.50	-1	32,249	0.00%
2022/10/17	15	129.57	17	128.38	131.50	-2	32,783	-0.01%
2022/10/14	47	128.07	66	126.26	130.00	-19	33,031	-0.06%
2022/10/13	58	123.33	54	121.75	118.50	4	33,153	0.01%
2022/10/12	20	121.43	40	121.65	122.00	-20	33,056	-0.06%
2022/10/11	77	127.71	78	128.64	127.00	-1	33,018	0.00%
2022/10/07	32	137.97	31	136.95	136.50	1	32,849	0.00%
2022/10/06	56	137.63	56.1	138.35	140.00	-0.1	32,872	0.00%
2022/10/05	72	139.67	84	137.04	133.50	-12	32,704	-0.04%
2022/10/04	76	137.91	49	138.02	137.50	27	32,381	0.08%
2022/10/03	62	134.90	83.2	136.10	135.50	-21.2	32,180	-0.07%
2022/09/30	77	130.85	74.1	130.38	134.00	2.9	32,572	0.01%
2022/09/29	75.3	129.93	58.1	129.24	127.00	17.2	32,663	0.05%
2022/09/28	12	132.83	47	129.68	127.50	-35	32,739	-0.11%
2022/09/27	86.1	135.53	31	134.94	134.50	55.1	32,704	0.17%
2022/09/26	18	138.61	28	137.30	136.00	-10	32,637	-0.03%
2022/09/23	40.4	147.96	51	147.48	145.50	-10.6	32,650	-0.03%
2022/09/22	13.1	150.42	22	151.41	156.00	-9	32,479	-0.03%
2022/09/21	3	152.00	3	151.83	152.50	0	32,515	0.00%
2022/09/20	4.1	151.28	3	152.17	152.00	1.1	32,776	0.00%
2022/09/19	26.3	153.46	4	153.63	152.50	22.3	32,932	0.07%
2022/09/16	68	156.63	64	155.98	153.50	4	33,125	0.01%
2022/09/15	26	165.52	28	161.38	161.00	-2	33,151	-0.01%
2022/09/14	11.2	169.73	19	169.58	169.50	-7.8	33,183	-0.02%
2022/09/13	44	176.32	11	175.73	176.00	33	33,222	0.10%
2022/09/12	11	176.82	11	175.64	173.00	0	33,278	0.00%
2022/09/08	21	175.24	22.2	174.47	175.50	-1.2	33,482	0.00%
2022/09/07	14	176.82	13	174.08	176.00	1	33,488	0.00%
2022/09/06	22	177.23	19	179.16	175.50	3	33,699	0.01%
2022/09/05	13	184.08	14	184.14	179.50	-1	33,603	0.00%
2022/09/02	47	187.67	33	187.15	188.00	14	33,488	0.04%
2022/09/01	4	182.75	2.4	182.68	181.00	1.6	33,293	0.00%
2022/08/31	25.1	188.40	26	188.83	187.00	-0.9	33,223	0.00%
2022/08/30	11	189.68	10	189.55	188.50	1	33,343	0.00%
2022/08/29	37	184.93	22.2	188.34	190.00	14.9	33,178	0.04%
2022/08/26	49.3	200.17	47.3	198.53	191.00	2	33,079	0.01%
2022/08/25	105.3	195.49	93	195.23	195.00	12.3	32,887	0.04%	大買/
2022/08/24	41	189.38	52	187.44	186.00	-11	32,679	-0.03%
2022/08/23	25	186.08	32	186.28	190.50	-7	32,474	-0.02%
2022/08/22	36	191.38	39	190.23	186.00	-3	32,316	-0.01%
2022/08/19	42	193.50	44	193.16	189.50	-2	32,358	-0.01%
2022/08/18	58	179.56	62	184.03	189.00	-4	31,931	-0.01%
2022/08/17	27	176.35	39	177.15	175.50	-12	31,262	-0.04%
2022/08/16	40	176.86	41	176.56	175.50	-1	31,269	0.00%
2022/08/15	53.4	175.85	42	176.90	178.00	11.4	31,286	0.04%
2022/08/12	32	161.89	55	163.58	170.50	-23	30,694	-0.07%
2022/08/11	28	155.13	24	155.52	155.00	4	30,349	0.01%
2022/08/10	20	149.85	17	149.50	149.00	3	30,681	0.01%
2022/08/09	16	154.19	16	154.22	154.50	0	30,843	0.00%
2022/08/08	66	155.82	44	155.63	154.50	22	31,057	0.07%
2022/08/05	30	158.30	44	157.01	159.50	-14	31,147	-0.05%
2022/08/04	63	146.56	80	146.61	149.00	-17	31,240	-0.05%
2022/08/03	38	151.12	45	150.18	148.50	-7	31,290	-0.02%
2022/08/02	33	149.36	32	150.55	151.50	1	31,482	0.00%
2022/08/01	60	153.61	50	154.57	153.00	10	31,442	0.03%
2022/07/29	80	157.36	67	157.87	156.00	13	31,376	0.04%
2022/07/28	75	159.00	67	160.01	155.50	8	31,475	0.03%
2022/07/27	81	167.04	61	164.15	163.00	20	30,798	0.06%
2022/07/26	31	179.73	35.1	178.41	177.50	-4.1	29,889	-0.01%
2022/07/25	41	179.02	45	180.99	181.50	-4	29,826	-0.01%
2022/07/22	71.1	183.09	65.1	182.67	180.50	6	29,766	0.02%
2022/07/21	61	167.96	63	173.24	179.00	-2	29,265	-0.01%
2022/07/20	47	161.18	51	162.09	163.00	-4	28,744	-0.01%
2022/07/19	23	157.13	22	154.18	154.00	1	28,522	0.00%
2022/07/18	54	160.62	47	160.65	158.00	7	28,377	0.02%
2022/07/15	6	152.83	9	153.50	152.50	-3	28,062	-0.01%
2022/07/14	41	150.72	44	151.61	150.00	-3	28,107	-0.01%
2022/07/13	6.1	152.14	6	155.00	146.50	0.1	27,985	0.00%
2022/07/12	9	155.94	24	157.31	150.00	-15	28,075	-0.05%
2022/07/11	7.1	165.79	8	166.31	162.00	-0.9	28,455	0.00%
2022/07/08	73	167.95	41	167.82	165.00	32	28,630	0.11%
2022/07/07	55	166.48	66.6	170.38	174.00	-11.6	28,007	-0.04%
2022/07/06	38.1	166.18	71	162.56	160.50	-32.9	27,834	-0.12%
2022/07/05	32	172.03	26	170.44	174.00	6	27,750	0.02%
2022/07/04	59.1	171.10	60	170.96	172.50	-1	27,851	0.00%
2022/07/01	36	184.56	39	179.77	172.00	-3	27,944	-0.01%
2022/06/30	55	188.10	52	187.60	191.00	3	27,826	0.01%
2022/06/29	23	193.54	27.1	189.99	194.50	-4.1	27,816	-0.01%
2022/06/28	25.1	188.28	14	189.00	190.00	11.1	27,790	0.04%
2022/06/27	31	198.68	34.2	197.43	198.00	-3.2	28,067	-0.01%
2022/06/24	17	188.65	16	188.72	187.50	1	28,540	0.00%
2022/06/23	31	188.03	31	188.24	190.00	0	28,676	0.00%
2022/06/22	15.2	195.55	19	192.87	186.50	-3.8	28,328	-0.01%
2022/06/21	25	204.04	18	204.53	207.00	7	28,133	0.02%
2022/06/20	21.1	207.15	31	203.45	201.50	-10	28,206	-0.04%
2022/06/17	41.1	208.24	36	211.38	209.00	5.1	28,277	0.02%
2022/06/16	21.1	226.50	60	230.27	214.50	-38.9	28,039	-0.14%
2022/06/15	45	232.30	50.5	232.10	228.50	-5.5	28,074	-0.02%
2022/06/14	11	225.55	7	222.57	225.50	4	28,220	0.01%
2022/06/13	17.3	219.17	13	221.73	226.00	4.3	28,523	0.01%
2022/06/10	28.2	223.83	32	220.05	225.50	-3.8	29,039	-0.01%
2022/06/09	41	223.16	30.1	222.01	224.00	10.9	29,291	0.04%
2022/06/08	11.2	228.71	13	228.50	222.50	-1.8	29,488	-0.01%
2022/06/07	31	227.74	34	226.84	228.50	-3	30,017	-0.01%
2022/06/06	79	229.22	52	228.29	231.50	27	30,785	0.09%
2022/06/02	29.2	231.63	49	231.83	226.00	-19.8	31,348	-0.06%
2022/06/01	68	240.65	46.1	239.74	238.00	22	31,717	0.07%
2022/05/31	26	238.98	10	236.80	240.50	16	31,931	0.05%
2022/05/30	6	241.75	21	238.57	242.00	-15	32,963	-0.05%
2022/05/27	63.3	239.58	23.1	238.64	231.00	40.2	33,710	0.12%
2022/05/26	17.7	245.98	29	251.14	238.50	-11.3	34,303	-0.03%
2022/05/25	33.1	252.15	18	254.53	255.00	15.1	34,805	0.04%
2022/05/24	36	254.74	37	252.08	250.00	-1	35,532	0.00%
2022/05/23	49	269.06	58	266.64	257.50	-9	36,322	-0.02%
2022/05/20	28	270.37	21	269.45	269.50	7	36,532	0.02%
2022/05/19	12	264.46	14.3	264.44	269.50	-2.2	36,484	-0.01%
2022/05/18	57	266.32	63	265.71	268.00	-6	36,532	-0.02%
2022/05/17	31	253.18	8	252.88	255.00	23	36,520	0.06%
2022/05/16	38.1	262.51	34	264.18	252.50	4.1	37,163	0.01%
2022/05/13	28	261.02	30	261.55	257.00	-2	37,394	-0.01%
2022/05/12	41	256.94	39	256.60	254.50	2	37,471	0.01%
2022/05/11	27.1	249.46	27	252.52	257.50	0.1	37,788	0.00%
2022/05/10	31	243.61	34	244.25	255.00	-3	37,985	-0.01%
2022/05/09	18.1	255.85	19.2	260.64	246.50	-1.1	38,497	0.00%
2022/05/06	29.2	276.04	59	275.25	272.00	-29.9	38,829	-0.08%
2022/05/05	98.2	281.39	59.1	280.96	286.00	39.1	38,763	0.10%
2022/05/04	3.1	265.48	3	265.33	262.50	0.1	38,558	0.00%
2022/05/03	26	264.83	25.2	265.15	264.50	0.8	38,787	0.00%
2022/04/29	8.1	264.38	10.1	260.58	260.50	-2	38,955	-0.01%
2022/04/28	47	256.90	59	255.36	260.00	-12	38,880	-0.03%
2022/04/27	35.1	241.40	24	243.02	252.50	11.1	38,898	0.03%
2022/04/26	24.1	243.95	24	243.40	242.50	0.1	38,817	0.00%
2022/04/25	12.2	251.03	8.4	251.03	248.50	3.8	39,070	0.01%
2022/04/22	9.4	264.66	7	266.86	267.50	2.4	39,245	0.01%
2022/04/21	6	276.58	8	277.00	275.00	-2	39,660	-0.01%
2022/04/20	26	271.17	29.3	270.33	276.50	-3.3	39,824	-0.01%
2022/04/19	30	274.18	25	272.22	268.50	5	39,943	0.01%
2022/04/18	19	269.00	24	264.71	272.50	-5	40,018	-0.01%
2022/04/15	28.6	263.53	26	263.29	265.50	2.6	40,260	0.01%
2022/04/14	26.1	283.45	24	283.21	281.50	2.1	40,341	0.01%
2022/04/13	36	285.19	39	286.47	289.50	-3	40,256	-0.01%
2022/04/12	37	282.57	38.1	282.53	281.50	-1.1	40,177	0.00%
2022/04/11	38.3	290.69	34	286.50	281.00	4.3	39,911	0.01%
2022/04/08	60.5	300.39	67.5	299.50	301.50	-7	39,727	-0.02%
2022/04/07	42.1	306.61	36.1	311.42	296.00	6.1	39,457	0.02%
2022/04/06	33	313.82	30.2	315.78	317.00	2.8	39,182	0.01%
2022/04/01	28.1	303.64	22	305.65	312.00	6.1	39,128	0.02%
2022/03/31	16.2	310.66	14.3	310.93	305.50	2	39,374	0.00%
2022/03/30	41.1	323.88	87.4	323.69	312.50	-46.3	39,541	-0.12%
2022/03/29	89.4	320.21	74.3	318.08	322.50	15.2	39,675	0.04%
2022/03/28	59.3	304.89	35.5	300.65	311.00	23.9	40,065	0.06%
2022/03/25	14.2	294.57	23.3	294.63	296.00	-9.1	40,418	-0.02%
2022/03/24	16	286.47	17	287.21	287.50	-1	40,965	0.00%
2022/03/23	19.1	292.53	31.1	292.04	284.00	-12	42,365	-0.03%
2022/03/22	36.2	285.36	24.3	284.97	282.00	11.9	42,972	0.03%
2022/03/21	12.2	279.71	20.2	278.95	274.50	-8	43,100	-0.02%
2022/03/18	36.5	274.05	20	272.68	273.00	16.5	43,130	0.04%
2022/03/17	41	274.44	43.3	272.68	275.00	-2.3	42,942	-0.01%
2022/03/16	43.3	260.68	38	259.64	255.00	5.3	42,428	0.01%
2022/03/15	36.3	272.06	28.7	271.91	260.50	7.6	42,269	0.02%
2022/03/14	38.2	290.75	44.5	290.41	286.00	-6.3	42,126	-0.02%
2022/03/11	41.2	281.81	40.1	280.33	287.00	1.1	41,766	0.00%
2022/03/10	53.6	285.33	51.4	283.89	281.00	2.2	41,630	0.01%
2022/03/09	50.7	285.47	48	283.11	275.00	2.7	41,146	0.01%
2022/03/08	74.5	286.52	79.1	288.03	273.50	-4.5	40,380	-0.01%
2022/03/07	34	283.74	29	282.59	287.50	5	39,594	0.01%
2022/03/04	28.4	299.06	56.8	299.48	288.00	-28.4	39,069	-0.07%
2022/03/03	116.9	317.33	92.2	316.33	312.00	24.7	38,732	0.06%	大買/
2022/03/02	60.3	306.04	42.1	304.47	307.00	18.3	37,914	0.05%
2022/03/01	63.9	284.83	108.1	284.16	299.50	-44.1	37,091	-0.12%	大賣/
2022/02/25	90	266.64	68.4	265.40	272.50	21.6	36,252	0.06%
2022/02/24	83.1	247.02	77	245.72	248.00	6.1	35,583	0.02%
2022/02/23	53	247.08	60.7	246.30	245.00	-7.6	34,753	-0.02%
2022/02/22	71	239.89	68	238.89	233.50	3	33,923	0.01%
2022/02/21	45.1	235.79	51	233.53	239.00	-5.9	33,503	-0.02%
2022/02/18	44	235.77	64	233.52	238.50	-20	33,774	-0.06%
2022/02/17	43.1	235.74	33	237.00	233.00	10	33,898	0.03%
2022/02/16	126	245.62	110.5	244.65	243.00	15.5	33,682	0.05%	大買/大賣/
2022/02/15	54.5	237.57	55	237.41	232.00	-0.5	33,336	0.00%
2022/02/14	22.2	233.59	26	230.52	231.00	-3.8	33,092	-0.01%
2022/02/11	68.1	242.87	45.5	243.18	244.00	22.6	33,159	0.07%
2022/02/10	44	239.61	48.3	237.79	234.00	-4.3	32,875	-0.01%
2022/02/09	62	233.94	64.5	235.67	236.50	-2.5	32,706	-0.01%
2022/02/08	58	215.62	63.2	223.10	224.00	-5.2	32,424	-0.02%
2022/02/07	20.1	204.37	19	207.39	209.50	1.1	32,386	0.00%
2022/01/26	28	205.91	29.1	202.82	199.50	-1.1	32,810	0.00%
2022/01/25	65	209.75	69	209.09	205.50	-4	33,233	-0.01%
2022/01/24	60.2	212.13	60.5	211.14	213.50	-0.4	33,695	0.00%
2022/01/21	37	215.53	36	215.83	216.00	1	34,692	0.00%
2022/01/20	48	216.61	52	216.43	219.00	-4	35,430	-0.01%
2022/01/19	28	211.09	53	213.11	215.00	-25	36,018	-0.07%
2022/01/18	60.1	214.72	37	211.62	209.00	23.1	36,701	0.06%
2022/01/17	64.2	211.63	55.3	212.42	214.50	8.9	37,392	0.02%
2022/01/14	61	206.21	61	210.44	213.00	0	37,851	0.00%
2022/01/13	33	196.08	32.2	198.63	200.50	0.9	38,128	0.00%
2022/01/12	30.1	202.16	27	199.89	200.50	3.1	38,678	0.01%
2022/01/11	41.1	201.95	43	199.62	199.00	-1.9	39,898	0.00%
2022/01/10	49	206.80	77	207.16	207.00	-28	40,656	-0.07%
2022/01/07	67	206.24	46.2	212.61	199.00	20.8	41,496	0.05%
2022/01/06	21.6	210.18	20	211.80	211.00	1.6	41,693	0.00%
2022/01/05	19	219.87	16	220.94	218.50	3	42,783	0.01%
2022/01/04	31.1	226.27	27.5	226.51	221.00	3.6	44,346	0.01%
2022/01/03	7.2	231.60	7	234.29	226.00	0.2	44,732	0.00%
2021/12/30	31	235.94	31.1	235.54	239.00	-0.1	44,982	0.00%
2021/12/29	26	238.52	36.5	239.70	238.00	-10.5	44,942	-0.02%
2021/12/28	13	241.69	49.2	241.72	245.50	-36.2	45,334	-0.08%
2021/12/27	77.3	246.94	57.1	243.49	238.50	20.3	45,452	0.04%
2021/12/24	22	246.70	27.2	247.28	249.00	-5.2	45,182	-0.01%
2021/12/23	59	247.37	69.2	245.66	243.00	-10.2	45,107	-0.02%
2021/12/22	105.5	244.70	57	243.18	243.00	48.5	44,945	0.11%	大買/
2021/12/21	40	226.13	80	225.39	238.50	-40	44,416	-0.09%
2021/12/20	97.1	227.15	85.5	225.49	217.00	11.6	43,896	0.03%
2021/12/17	149.6	223.48	135.2	222.56	225.50	14.4	43,928	0.03%	大買/大賣/
2021/12/16	84	209.88	92	209.34	217.50	-7.9	42,868	-0.02%
2021/12/15	23.1	195.68	23.7	188.34	198.00	-0.6	42,239	0.00%
2021/12/14	31.8	188.69	32	186.17	180.00	-0.2	42,330	0.00%
2021/12/13	10	192.35	27	191.13	194.00	-17	43,128	-0.04%
2021/12/10	17.7	188.08	26	189.40	187.50	-8.3	43,465	-0.02%
2021/12/09	42	193.45	16.3	192.44	188.50	25.8	44,281	0.06%
2021/12/08	16.3	187.25	73.1	187.71	194.50	-56.9	44,790	-0.13%
2021/12/07	33	176.92	6	176.92	177.00	27	44,992	0.06%
2021/12/06	30.1	180.43	29	181.26	178.50	1.1	45,320	0.00%
2021/12/03	13.1	189.73	85.4	189.24	190.00	-72.4	45,555	-0.16%
2021/12/02	29	185.10	33.2	186.71	184.50	-4.2	45,714	-0.01%
2021/12/01	18.1	181.67	24	185.52	187.00	-5.9	45,984	-0.01%
2021/11/30	74	186.45	22	188.34	186.00	52	46,512	0.11%
2021/11/29	30.3	179.10	15.1	180.44	183.00	15.2	47,677	0.03%
2021/11/26	43.2	177.59	51	176.63	182.00	-7.8	48,042	-0.02%
2021/11/25	25	180.36	35	178.27	176.50	-10	47,917	-0.02%
2021/11/24	74	180.65	38	179.17	179.00	36	47,883	0.08%
2021/11/23	19.1	183.37	5	183.80	184.50	14.1	48,613	0.03%
2021/11/22	20.4	188.38	16	188.53	190.00	4.4	48,686	0.01%
2021/11/19	16.3	190.40	12.9	193.42	190.50	3.4	48,565	0.01%
2021/11/18	38.2	198.57	23.2	196.40	196.00	15	48,409	0.03%
2021/11/17	13.3	202.56	27.3	201.55	206.00	-14	48,307	-0.03%
2021/11/16	33.6	200.18	26	200.42	193.50	7.6	47,897	0.02%
2021/11/15	32	196.14	28	196.32	198.50	4	47,378	0.01%
2021/11/12	59.5	196.78	60.6	196.45	189.00	-1	47,110	0.00%
2021/11/11	17.6	190.21	14	189.79	191.00	3.6	46,520	0.01%
2021/11/10	34	186.89	55.2	184.09	194.00	-21.2	46,153	-0.05%
2021/11/09	45	186.31	40	183.80	181.00	5	45,662	0.01%
2021/11/08	22.1	186.17	19	184.89	181.00	3.1	45,141	0.01%
2021/11/05	63	188.43	77	188.68	197.00	-14	44,724	-0.03%
2021/11/04	78	194.85	73.3	194.79	190.50	4.7	44,059	0.01%
2021/11/03	94.4	199.05	106.2	199.80	193.50	-11.8	43,471	-0.03%	大賣/
2021/11/02	86.3	207.71	81.2	207.65	205.50	5.2	43,072	0.01%
2021/11/01	124	212.01	108.1	212.15	210.00	15.9	42,405	0.04%	大買/大賣/
2021/10/29	132.2	205.27	140.2	206.02	201.00	-8	41,622	-0.02%	大買/大賣/
2021/10/28	121.1	189.60	155.6	190.59	196.50	-34.5	40,311	-0.09%	大買/大賣/
2021/10/27	59	171.28	64.1	172.91	179.00	-5.1	39,421	-0.01%
2021/10/26	69.3	175.34	327	175.47	163.00	-257.8	38,611	-0.67%	大賣/鉅額交易
2021/10/25	338	174.09	73	170.42	176.00	265	37,727	0.70%	大買/鉅額交易
2021/10/22	103.1	161.73	115.3	158.89	166.50	-12.2	36,525	-0.03%	大買/大賣/
2021/10/21	80	154.24	49	155.72	151.50	31	35,522	0.09%
2021/10/20	75.1	149.78	91	150.46	153.50	-15.9	34,614	-0.05%
2021/10/19	100	148.22	85.7	150.07	147.50	14.3	33,683	0.04%
2021/10/18	66	141.95	69.5	141.11	141.00	-3.5	32,110	-0.01%
2021/10/15	120	135.27	118.1	135.40	143.00	1.9	31,001	0.01%	大買/大賣/
2021/10/14	76.1	130.95	67.3	133.35	130.00	8.9	29,551	0.03%
2021/10/13	155	135.08	151	135.81	131.50	4	28,779	0.01%	大買/大賣/
2021/10/12	164.4	130.87	172	131.31	133.00	-7.7	27,418	-0.03%	大買/大賣/
2021/10/08	60	124.80	65	126.76	130.00	-5	25,623	-0.02%
2021/10/07	24	114.58	50.5	117.18	118.50	-26.5	25,160	-0.11%
2021/10/06	22	110.52	20	109.43	108.00	2	25,003	0.01%
2021/10/05	46	106.97	48	107.63	112.00	-2	25,354	-0.01%
2021/10/04	42	109.27	66	110.70	109.00	-24	25,273	-0.10%
2021/10/01	18.1	109.79	19	111.26	107.50	-0.9	25,585	0.00%
2021/09/30	43	114.87	24	116.02	115.00	19	25,583	0.07%
2021/09/29	46.1	114.47	18	115.33	115.00	28.1	25,693	0.11%
2021/09/28	24	117.08	60	118.16	120.50	-36	25,254	-0.14%
2021/09/27	31.7	116.46	26.6	116.38	114.50	5.1	24,602	0.02%
2021/09/24	95.2	118.41	73.1	119.63	118.00	22.2	24,250	0.09%
2021/09/23	20	113.73	76.2	113.36	115.50	-56.2	23,388	-0.24%
2021/09/22	54.4	108.62	56	108.12	106.00	-1.6	23,034	-0.01%
2021/09/17	25.1	112.11	42.4	113.70	114.00	-17.4	22,693	-0.08%
2021/09/16	110.7	115.29	68.7	114.25	112.50	42	22,132	0.19%	大買/
2021/09/15	89.2	111.65	72.4	111.23	111.50	16.8	21,085	0.08%
2021/09/14	54.1	111.08	103	111.72	115.00	-48.9	20,608	-0.24%	大賣/
2021/09/13	141	111.39	113.2	110.61	109.00	27.9	19,661	0.14%	大買/大賣/
2021/09/10	114	105.90	153.6	106.61	110.50	-39.6	18,802	-0.21%	大買/大賣/
2021/09/09	41	100.16	102	99.87	100.50	-61	18,216	-0.33%	大賣/
2021/09/08	145	95.19	42	96.36	93.40	103	17,894	0.58%	大買/鉅額交易
2021/09/07	51.4	99.69	100.1	99.26	98.30	-48.7	17,543	-0.28%
2021/09/06	88	111.45	30	111.27	109.00	58	17,535	0.33%
2021/09/03	33	110.88	49	111.39	110.00	-16	17,809	-0.09%
2021/09/02	106	111.78	92.2	111.44	109.00	13.8	17,265	0.08%	大買/
2021/09/01	48	104.32	54.2	106.10	109.00	-6.2	15,914	-0.04%
2021/08/31	38	99.40	19	100.12	99.20	19	15,298	0.12%
2021/08/30	30	103.22	13	103.46	103.00	17	15,046	0.11%
2021/08/27	77.3	106.81	63	105.30	103.50	14.3	15,000	0.10%
2021/08/26	4	102.50	37	100.32	104.00	-33	14,197	-0.23%
2021/08/25	28	94.85	20	95.80	94.80	8	14,015	0.06%
2021/08/24	27	96.03	10	97.80	94.30	17	14,283	0.12%
2021/08/23	11	93.65	11	94.55	94.40	0	14,264	0.00%
2021/08/20	14	89.69	12	90.98	90.90	2	14,185	0.01%
2021/08/19	1	89.80	7	86.33	86.20	-6	14,118	-0.04%
2021/08/18	2	87.85	4	86.53	89.80	-2	14,353	-0.01%
2021/08/17	3	90.43	2	89.20	86.70	1	14,560	0.01%
2021/08/16	3	90.27	4	89.65	92.40	-1	14,540	-0.01%
2021/08/13	13.1	93.34	7.1	93.24	92.10	6	14,543	0.04%
2021/08/12	28	97.00	10	95.40	95.40	18	14,571	0.12%
2021/08/11	13	98.80	17	96.12	97.10	-4	14,663	-0.03%
2021/08/10	38	99.27	6	97.30	97.30	32	14,664	0.22%
2021/08/09	27	99.51	20.1	98.84	98.80	6.9	14,657	0.05%
2021/08/06	36.9	99.00	85	98.03	99.30	-48.1	14,668	-0.33%
2021/08/05	2.2	106.00	27	107.15	106.00	-24.8	14,479	-0.17%
2021/08/04	9.3	109.92	2	112.00	108.50	7.3	14,651	0.05%
2021/08/03	4	112.25	9	113.67	114.50	-5	14,710	-0.03%
2021/08/02	8	111.13	9	112.17	112.00	-1	14,752	-0.01%
2021/07/30	13	113.15	41	112.11	112.50	-28	14,891	-0.19%
2021/07/29	76	107.26	68	107.60	108.00	8	14,903	0.05%
2021/07/28	29.1	106.94	1.5	105.00	105.00	27.6	15,093	0.18%
2021/07/27	10.5	118.98	2	115.50	116.50	8.5	15,783	0.05%
2021/07/26	2	122.00	3.1	117.02	121.50	-1.1	16,255	-0.01%
2021/07/23	4	113.88	34	115.18	112.50	-30	17,371	-0.17%
2021/07/22	42	120.11	21	116.07	118.50	21	18,178	0.12%
2021/07/21	2	107.75	2	109.00	110.00	0	18,336	0.00%
2021/07/20	8	112.00	3	111.50	111.50	5	18,661	0.03%
2021/07/19	3	114.83	5	116.50	118.00	-2	18,678	-0.01%
2021/07/16	4	110.38	0.2	111.90	109.00	3.8	18,767	0.02%
2021/07/15	4.1	106.41	33	108.17	109.00	-28.9	18,898	-0.15%
2021/07/14	12	111.00	27	110.41	114.00	-15	18,999	-0.08%
2021/07/13	44	113.94	69	111.99	111.00	-25	18,915	-0.13%
2021/07/12	93.3	111.37	55	111.61	110.50	38.2	18,689	0.20%
2021/07/09	67	102.37	68	103.59	106.50	-1	18,206	-0.01%
2021/07/08	45.3	95.04	56	95.45	97.10	-10.7	18,020	-0.06%
2021/07/07	57	90.34	91	91.41	91.80	-34	17,495	-0.19%
2021/07/06	34	84.66	56.8	84.08	83.50	-22.7	17,327	-0.13%
2021/07/05	20	83.35	9.1	82.48	85.40	11	17,067	0.06%
2021/07/02	3	76.20	10	76.00	77.70	-7	16,992	-0.04%
2021/07/01	16	75.16	9	74.57	74.00	7	17,167	0.04%
2021/06/30	7	76.26	7	75.87	76.10	0	17,153	0.00%
2021/06/29	40	77.60	25	78.46	75.50	15	17,130	0.09%
2021/06/28	4	75.65	23	75.79	76.30	-19	16,934	-0.11%
2021/06/25	28	76.81	10	76.64	75.60	18	16,899	0.11%
2021/06/24	14	77.17	9	76.73	76.70	5	16,852	0.03%
2021/06/23	12	76.77	12	77.01	76.70	0	16,816	0.00%
2021/06/22	4	75.75	38	75.34	74.80	-34	16,677	-0.20%
2021/06/21	12	76.53	31	75.18	75.20	-19	16,606	-0.11%
2021/06/18	47	78.54	21	77.10	76.30	26	16,489	0.16%
2021/06/17	67	77.25	10	76.70	77.60	57	16,286	0.35%
2021/06/16	23	76.48	34	76.03	75.10	-11	16,105	-0.07%
2021/06/15	77	77.38	123	78.02	78.10	-46	15,932	-0.29%	大賣/
2021/06/11	133	78.02	33.3	77.24	78.10	99.7	15,368	0.65%	大買/
2021/06/10	3	71.20	9.1	71.66	71.00	-6.1	14,589	-0.04%
2021/06/09	9	71.08	7	70.51	69.80	2	14,417	0.01%
2021/06/08	5	70.94	6	71.27	71.40	-1	14,302	-0.01%
2021/06/07	6	70.20	18	70.70	71.10	-12	14,221	-0.08%
2021/06/04	6	70.35	9	70.87	69.10	-3	14,091	-0.02%
2021/06/03	8	70.24	6	71.03	70.80	2	13,914	0.01%
2021/06/02	1	68.10	72	68.07	69.00	-71	13,719	-0.52%
2021/06/01	11	70.18	11	70.16	69.40	0	13,598	0.00%
2021/05/31	9	68.26	5	67.90	68.40	4	13,283	0.03%
2021/05/28	19	67.19	9	67.24	67.50	10	13,129	0.08%
2021/05/27	24	66.18	11	66.13	65.60	13	13,009	0.10%
2021/05/26	60	66.47	219	68.46	66.30	-159	12,918	-1.23%	大賣/鉅額交易
2021/05/25	221	67.35	37	66.25	67.50	184	12,631	1.46%	大買/鉅額交易
2021/05/24	11	60.50	10	60.18	61.40	1	12,312	0.01%
2021/05/21	24	60.23	22	60.12	59.80	2	12,295	0.02%
2021/05/20	7	59.44	12	59.60	58.80	-5	12,298	-0.04%
2021/05/19	22	58.99	12	58.75	58.20	10	12,244	0.08%
2021/05/18	4	56.98	3	57.03	58.50	1	12,109	0.01%
2021/05/17	2	56.05	3	56.17	53.20	-1	12,039	-0.01%
2021/05/14	21	58.21	17	59.71	57.60	4	11,963	0.03%
2021/05/13	18	60.56	11	60.14	59.50	7	11,838	0.06%
2021/05/12	8	62.84	15	63.95	59.40	-7	11,728	-0.06%
2021/05/11	5.1	64.11	22	64.18	63.30	-16.9	11,444	-0.15%
2021/05/10	8	66.58	4	66.85	66.90	4	11,262	0.04%
2021/05/07	17	69.12	9	69.51	68.00	8	11,214	0.07%
2021/05/06	16	68.01	57.1	67.75	67.00	-41.1	11,047	-0.37%
2021/05/05	73	69.59	50	68.93	66.50	23	10,896	0.21%
2021/05/04	89	70.62	43.1	70.65	73.80	45.9	10,606	0.43%
2021/05/03	20.1	72.12	17.2	70.87	69.80	2.9	10,416	0.03%
2021/04/29	68.2	72.56	78.1	73.40	74.50	-10	10,415	-0.10%
2021/04/28	46	64.39	56.3	64.84	67.80	-10.3	9,319	-0.11%
2021/04/27	12	61.30	11	61.09	61.70	1	8,510	0.01%
2021/04/26	18	62.13	51	59.66	62.60	-33	8,303	-0.40%
2021/04/23	1	57.50	6	58.10	58.80	-5	7,967	-0.06%
2021/04/22	11	58.77	14	59.31	56.50	-3	8,021	-0.04%
2021/04/21	62	60.46	14	60.21	58.70	48	7,949	0.60%
2021/04/20	33	60.14	52	59.41	61.00	-19	7,961	-0.24%
2021/04/19	18	59.84	16	60.45	59.00	2	7,977	0.03%
2021/04/16	3	58.73	2	59.00	59.50	1	7,882	0.01%
2021/04/15	43	58.10	49	57.41	59.30	-6	7,719	-0.08%
2021/04/14	19	58.29	13	57.15	56.40	6	7,561	0.08%
2021/04/13	4	58.23	5	58.06	57.90	-1	7,244	-0.01%
2021/04/12	6	58.50	1	58.40	56.90	5	6,962	0.07%
2021/04/09	21.2	57.87	14	59.29	57.50	7.2	6,837	0.11%
2021/04/08	3	56.43	31	56.92	57.20	-28	6,536	-0.43%
2021/04/07	35	57.08	29	55.85	57.40	6	6,373	0.09%
2021/04/06	3	53.47	0	53.22	53.40	3	6,225	0.05%
2021/04/01	1	52.99	4	53.08	53.00	-3	6,271	-0.05%
2021/03/31	5	52.62	4	52.93	52.10	1	6,248	0.02%
2021/03/30	0	0.00	3	52.23	52.40	-3	6,224	-0.05%
2021/03/29	0	52.20	0	52.00	51.90	0	6,285	0.00%
2021/03/26	0	0.00	1	51.30	52.10	-1	6,383	-0.02%
2021/03/25	0	51.00	0	50.60	50.40	0	6,379	0.00%
2021/03/24	0	51.30	0	0.00	50.70	0	6,395	0.00%
2021/03/23	0	51.50	0	0.00	51.10	0	6,429	0.00%
2021/03/19	3	51.23	10	50.60	51.00	-7	6,639	-0.11%
2021/03/18	0.1	52.19	0	0.00	51.90	0.1	6,650	0.00%
2021/03/17	1	51.81	0	0.00	51.90	1	6,711	0.02%
2021/03/16	6	52.17	3	51.93	51.90	3	6,770	0.04%
2021/03/15	0	0.00	1	51.50	51.60	-1	6,891	-0.01%
2021/03/12	0	51.20	3	50.90	51.00	-3	7,027	-0.04%
2021/03/11	0	0.00	2	51.00	51.00	-2	7,576	-0.03%
2021/03/10	10	50.30	0	0.00	50.10	10	8,052	0.12%
2021/03/09	0	0.00	1	49.05	49.50	-1	8,093	-0.01%
2021/03/08	0	50.60	6	49.95	49.95	-6	8,096	-0.07%
2021/03/05	10	49.87	3	50.30	49.95	7	8,098	0.09%
2021/03/04	0	0.00	1.1	51.10	50.90	-1.1	8,126	-0.01%
2021/03/03	3	51.27	1	51.60	51.90	2	8,098	0.02%
2021/03/02	8.1	52.82	27	52.95	52.10	-19	8,061	-0.24%
2021/02/26	6	53.47	10	53.15	53.00	-4	8,057	-0.05%
2021/02/25	1	53.70	2	53.30	53.40	-1	8,060	-0.01%
2021/02/24	3	54.30	26	54.90	53.90	-23	8,146	-0.28%
2021/02/23	7	55.63	7	55.47	55.40	0	8,135	0.00%
2021/02/22	6	56.40	5	56.84	57.30	1	8,151	0.01%
2021/02/19	1	54.40	5	54.54	55.90	-4	8,006	-0.05%
2021/02/18	1	54.00	5	54.14	54.00	-4	7,934	-0.05%
2021/02/17	8	53.20	2	52.80	53.20	6	7,932	0.08%
2021/02/05	2	52.30	0	0.00	51.80	2	7,883	0.03%
2021/02/04	3	52.53	0	0.00	52.20	3	7,859	0.04%
2021/02/03	0	0.00	1	53.50	53.30	-1	7,823	-0.01%
2021/02/02	1	53.10	5	52.82	52.90	-4	7,771	-0.05%
2021/02/01	10	51.77	11	51.74	51.40	-1	7,737	-0.01%
2021/01/29	3	52.87	4	54.68	52.20	-1	7,685	-0.01%
2021/01/28	1	53.80	13	53.66	53.40	-12	7,537	-0.16%
2021/01/27	4	52.25	3.1	52.99	52.50	0.9	7,391	0.01%
2021/01/26	13	52.14	18	52.99	51.10	-5	7,215	-0.07%
2021/01/25	19.1	56.66	106	58.10	54.10	-86.9	7,011	-1.24%	大賣/
2021/01/22	134	57.59	47	56.24	57.90	87	6,417	1.36%	大買/
2021/01/21	13	52.82	18	53.14	52.70	-5	5,889	-0.08%
2021/01/20	2	51.30	0	0.00	51.00	2	5,790	0.03%
2021/01/19	8	52.76	9	53.07	53.00	-1	5,727	-0.02%
2021/01/18	3	52.07	1	52.40	52.40	2	5,755	0.03%
2021/01/15	6	54.00	4	53.05	53.40	2	5,758	0.03%
2021/01/14	17	53.90	1	54.00	54.00	16	5,626	0.28%
2021/01/13	3	53.50	17	53.56	54.00	-14	5,539	-0.25%
2021/01/12	4.1	51.87	13	52.64	52.00	-8.9	5,405	-0.17%
2021/01/11	3	50.85	11	50.00	51.60	-8	5,245	-0.15%
2021/01/08	6	49.10	0	0.00	48.75	6	5,169	0.12%
2021/01/07	1	49.55	6	50.06	49.75	-5	5,113	-0.10%
2021/01/06	10	49.75	15	49.76	49.30	-5	5,073	-0.10%
2021/01/05	8	51.33	3	51.57	51.50	5	4,950	0.10%
2021/01/04	16	50.92	9	51.47	52.20	7	4,891	0.14%
2020/12/31	2	50.90	0	0.00	50.90	2	4,803	0.04%
2020/12/30	0	0.00	6	51.83	51.50	-6	4,777	-0.13%
2020/12/29	24	52.43	23	51.76	51.90	1	4,740	0.02%
2020/12/28	5	50.18	7	51.13	51.80	-2	4,581	-0.04%
2020/12/25	2	50.40	0	0.00	50.70	2	4,467	0.04%
2020/12/24	0	0.00	3	50.97	51.00	-3	4,432	-0.07%
2020/12/23	6	51.05	6	51.12	51.20	0	4,403	0.00%
2020/12/22	13	50.53	24	51.12	49.65	-11	4,331	-0.25%
2020/12/21	3	48.85	7	49.03	49.20	-4	4,222	-0.09%
2020/12/18	11	50.01	9	50.07	49.95	2	4,176	0.05%
2020/12/17	9	50.32	5	49.65	49.80	4	4,147	0.10%
2020/12/16	1	50.40	5	50.80	50.50	-4	4,107	-0.10%
2020/12/15	14	51.01	12	51.82	50.40	2	4,083	0.05%
2020/12/14	7	50.30	3	50.73	50.50	4	3,880	0.10%
2020/12/11	7	50.77	4	50.60	49.50	3	3,852	0.08%
2020/12/10	7	50.40	13	50.18	50.70	-6	3,835	-0.16%
2020/12/09	22	51.68	6	51.87	51.70	16	3,743	0.43%
2020/12/08	10	53.23	5	52.94	52.70	5	3,599	0.14%
2020/12/07	34	55.26	40	55.38	55.40	-6	3,438	-0.17%
2020/12/04	47	52.57	48.3	52.76	53.40	-1.3	2,870	-0.04%
2020/12/03	0	0.00	1	48.60	48.55	-1	2,374	-0.04%
2020/12/02	0.2	48.80	1	48.80	48.50	-0.8	2,332	-0.03%
2020/12/01	0	0.00	3	47.62	48.00	-3	2,300	-0.13%
2020/11/30	0	48.25	24	48.42	47.95	-24	2,292	-1.05%
2020/11/27	2	47.25	4	47.10	47.05	-2	2,241	-0.09%
2020/11/26	5	46.47	2	46.80	46.60	3	2,249	0.13%
2020/11/25	0	0.00	1	47.20	46.05	-1	2,250	-0.04%
2020/11/23	8	47.43	15	47.66	47.65	-7	2,171	-0.32%
2020/11/20	0	0.00	2	45.68	46.05	-2	2,028	-0.10%
2020/11/19	11	46.20	12	46.61	45.35	-1	1,985	-0.05%
2020/11/17	0	0.00	1	45.80	45.35	-1	1,872	-0.05%
2020/11/16	0	0.00	3	45.12	45.15	-3	1,890	-0.16%
2020/11/13	1	44.34	0	0.00	44.35	1	1,879	0.06%
2020/11/10	0.1	43.60	1	43.75	43.85	-0.9	1,890	-0.05%
2020/11/09	0	0.00	2	43.35	43.60	-2	1,877	-0.11%
2020/11/04	2	41.50	0	0.00	41.75	2	1,924	0.10%
2020/10/29	1	41.65	0	0.00	42.00	1	2,087	0.05%
2020/10/27	1	43.30	0	0.00	43.40	1	2,133	0.05%
2020/10/26	2	43.83	0	0.00	43.35	2	2,166	0.09%
2020/10/20	3	44.27	0	0.00	43.05	3	2,688	0.11%
2020/10/19	0	0.00	2	43.95	44.15	-2	2,701	-0.07%
2020/10/16	1	42.65	0	0.00	42.25	1	2,745	0.04%
2020/10/14	2	43.55	0	0.00	43.35	2	2,935	0.07%
2020/10/13	3	43.07	0	0.00	43.25	3	2,988	0.10%
2020/10/12	4	44.06	0	0.00	43.75	4	3,018	0.13%
2020/10/08	1	44.10	0	0.00	44.20	1	3,078	0.03%
2020/10/06	0	0.00	3	44.58	44.50	-3	3,167	-0.09%
2020/10/05	0	0.00	0	43.90	44.05	0	3,272	0.00%
2020/09/28	0	0.00	1	43.85	44.05	-1	3,909	-0.03%
2020/09/25	1	41.65	0	0.00	42.00	1	4,182	0.02%
2020/09/24	2	43.40	0	0.00	43.00	2	4,699	0.04%
2020/09/21	1	44.90	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	1	45.70	45.65	-1	5,792	-0.02%
2020/09/17	1	45.25	0	0.00	45.40	1	6,221	0.02%
2020/09/16	1	45.15	0	0.00	45.05	1	6,332	0.02%
2020/09/15	13	45.92	1	46.00	45.40	12	6,368	0.19%
2020/09/07	3	44.10	4	44.33	43.55	-1	6,638	-0.02%
2020/09/02	3	45.05	6	45.37	45.10	-3	6,696	-0.04%
2020/09/01	0	0.00	4	44.93	44.95	-4	6,706	-0.06%
2020/08/27	1	44.20	1	45.00	44.20	0	6,759	0.00%
2020/08/26	2	44.00	0	0.00	44.50	2	6,789	0.03%
2020/08/25	0	0.00	2	44.43	44.40	-2	6,849	-0.03%
2020/08/24	3	43.38	0	0.00	43.40	3	6,875	0.04%
2020/08/21	1	43.60	1	43.60	43.50	0	6,903	0.00%
2020/08/20	4	42.73	2	42.68	42.40	2	6,915	0.03%
2020/08/19	16	45.77	0	0.00	45.20	16	6,871	0.23%
2020/08/18	2	46.75	1	47.30	46.30	1	6,847	0.01%
2020/08/17	3	46.83	2	46.75	47.00	1	6,914	0.01%
2020/08/14	0	0.00	18	46.41	47.00	-18	6,979	-0.26%
2020/08/13	1	46.35	0	0.00	46.25	1	6,979	0.01%
2020/08/12	5	46.42	4	46.65	46.60	1	6,993	0.01%
2020/08/11	0	0.00	3	48.15	47.30	-3	6,969	-0.04%
2020/08/10	2	47.83	4	48.70	47.25	-2	6,966	-0.03%
2020/08/07	0	0.00	6	48.30	48.45	-6	6,937	-0.09%
2020/08/05	1	48.50	1	48.80	48.60	0	6,887	0.00%
2020/08/04	3	47.72	0	0.00	47.80	3	6,835	0.04%
2020/08/03	4	47.03	0	0.00	47.10	4	6,806	0.06%
2020/07/31	8	46.79	1	46.70	47.05	7	6,820	0.10%
2020/07/30	3	47.42	4	47.59	47.80	-1	6,752	-0.01%
2020/07/29	3	46.52	1	47.00	46.95	2	6,725	0.03%
2020/07/28	13	46.94	2	48.45	46.20	11	6,658	0.17%
2020/07/27	5	50.52	4	50.01	49.15	1	6,524	0.02%
2020/07/24	60	53.24	54	53.06	52.10	6	6,354	0.09%
2020/07/23	6	52.88	38	52.82	52.90	-32	6,085	-0.53%
2020/07/22	23	52.09	21	52.32	52.50	2	6,034	0.03%
2020/07/21	11	52.36	7	51.97	53.00	4	6,100	0.07%
2020/07/20	4	49.86	4	49.79	50.80	0	6,105	0.00%
2020/07/17	3	49.08	2	48.85	48.95	1	6,066	0.02%
2020/07/16	3	50.17	2	50.50	50.10	1	6,051	0.02%
2020/07/15	18	51.01	1	50.90	50.10	17	6,025	0.28%
2020/07/14	9	51.24	3	51.10	51.00	6	6,004	0.10%
2020/07/13	1	51.10	2	51.40	51.60	-1	5,971	-0.02%
2020/07/10	8	50.49	6	51.23	50.80	2	5,933	0.03%
2020/07/09	50	53.41	20	53.66	52.60	30	5,837	0.51%
2020/07/08	11	52.89	43	54.04	54.00	-32	5,663	-0.57%
2020/07/07	59	51.77	32.2	52.19	51.50	26.8	5,429	0.49%
2020/07/06	42	53.81	36	54.38	54.00	6	5,261	0.11%
2020/07/03	96	54.00	71	54.88	52.80	25	5,033	0.50%
2020/07/02	9	49.08	28	49.66	51.30	-19	4,544	-0.42%
2020/07/01	0	0.00	9	47.43	47.75	-9	4,233	-0.21%
2020/06/30	10	47.62	6	47.77	46.40	4	4,065	0.10%
2020/06/29	19	46.90	11	46.26	46.50	8	3,795	0.21%
2020/06/24	5	45.27	11	45.55	44.80	-6	3,484	-0.17%
2020/06/23	3	43.47	3	43.33	43.35	0	3,083	0.00%
2020/06/22	10	41.30	13	42.45	42.70	-3	2,987	-0.10%
2020/06/19	6	42.42	0	0.00	41.00	6	2,984	0.20%
2020/06/15	0	0.00	10	41.85	41.45	-10	2,862	-0.35%
2020/06/12	10	41.65	0	0.00	41.65	10	2,889	0.35%
2020/06/11	0	0.00	2	42.95	42.80	-2	2,908	-0.07%
2020/06/10	0	0.00	2	44.35	44.20	-2	2,951	-0.07%
2020/06/09	4	44.43	1	44.40	44.35	3	2,993	0.10%
2020/06/08	2	44.90	0	0.00	44.90	2	3,017	0.07%
2020/06/05	1	44.80	2	44.90	44.90	-1	2,992	-0.03%
2020/06/03	0	0.00	3	45.08	45.05	-3	3,010	-0.10%
2020/06/02	3	44.40	0	0.00	44.40	3	2,974	0.10%
2020/06/01	1	44.95	4	45.00	45.10	-3	2,948	-0.10%
2020/05/28	4	44.13	0	0.00	43.35	4	2,887	0.14%
2020/05/27	0	0.00	2	43.85	43.85	-2	2,902	-0.07%
2020/05/26	4	43.65	0	0.00	43.20	4	2,910	0.14%
2020/05/25	3	43.65	1	43.80	43.70	2	2,915	0.07%
2020/05/22	6	44.33	6	44.53	43.60	0	2,934	0.00%
2020/05/21	0	0.00	11	43.94	43.95	-11	2,875	-0.38%
2020/05/19	0	0.00	1	41.80	41.95	-1	2,832	-0.04%
2020/05/18	2	40.53	6	41.30	40.50	-4	2,819	-0.14%
2020/05/13	0	0.00	2	43.70	43.70	-2	2,869	-0.07%
2020/05/12	5	42.98	0	0.00	42.40	5	2,915	0.17%
2020/05/11	2	43.25	1	43.50	43.35	1	2,927	0.03%
2020/05/08	2	43.60	0	0.00	43.05	2	2,945	0.07%
2020/04/30	3	43.37	1	43.40	43.35	2	3,014	0.07%
2020/04/29	2	42.98	1	42.95	43.20	1	3,039	0.03%
2020/04/28	3	42.63	2	43.08	42.95	1	3,127	0.03%
2020/04/27	2	42.95	0	43.00	42.80	2	3,171	0.06%
2020/04/24	8	42.57	13	43.38	42.55	-5	3,160	-0.16%
2020/04/23	20	45.45	14	44.96	45.30	6	3,036	0.20%
2020/04/21	1	42.50	0	0.00	41.80	1	2,950	0.03%
2020/04/17	4	42.13	3	43.10	42.05	1	3,103	0.03%
2020/04/16	3	41.37	0	0.00	41.60	3	3,147	0.10%
2020/04/15	4	41.13	2	41.58	41.80	2	3,291	0.06%
2020/04/10	1	40.00	0	0.00	40.05	1	3,518	0.03%
2020/04/09	0	0.00	1	40.40	40.35	-1	3,753	-0.03%
2020/04/08	2	39.93	3	40.95	41.20	-1	3,905	-0.03%
2020/04/07	1	38.65	0	0.00	38.80	1	3,875	0.03%
2020/04/06	1	37.45	1	37.20	37.45	0	3,842	0.00%
2020/03/30	1	35.00	0	0.00	36.70	1	3,875	0.03%
2020/03/27	1	36.30	0	0.00	36.20	1	3,858	0.03%
2020/03/25	1	36.90	6	36.43	36.40	-5	3,837	-0.13%
2020/03/23	1	31.00	2	32.15	32.15	-1	3,791	-0.03%
2020/03/20	0	0.00	4	31.60	32.05	-4	3,796	-0.11%
2020/03/19	3	29.53	3	29.15	29.15	0	3,801	0.00%
2020/03/18	1	33.40	1	33.05	32.35	0	3,768	0.00%
2020/03/17	1	31.05	1	32.70	32.95	0	3,806	0.00%
2020/03/16	4	34.68	4	32.55	32.70	0	3,763	0.00%
2020/03/12	6	39.56	9	40.03	38.35	-3	3,623	-0.08%
2020/03/11	4	44.19	1	42.65	42.35	3	3,576	0.08%
2020/03/10	3	43.25	3	43.12	43.80	0	3,586	0.00%
2020/03/06	1	45.20	0	0.00	45.05	1	3,566	0.03%
2020/03/05	3	45.67	0	0.00	45.90	3	3,598	0.08%
2020/03/03	0	0.00	1	46.05	45.55	-1	3,623	-0.03%
2020/03/02	25	45.23	2	45.53	45.00	23	3,613	0.64%
2020/02/27	1	44.10	8	45.41	44.05	-7	3,588	-0.20%
2020/02/25	1	45.95	20	45.60	46.10	-19	3,569	-0.53%
2020/02/24	3	46.63	23	46.73	46.80	-20	3,538	-0.57%
2020/02/21	0	0.00	181	47.75	47.65	-181	3,525	-5.13%	大賣/鉅額交易
2020/02/20	0	0.00	32	48.10	48.15	-32	3,499	-0.91%
2020/02/19	2	48.83	10	48.80	48.60	-8	3,494	-0.23%
2020/02/17	21	48.87	0	0.00	48.45	21	3,503	0.60%
2020/02/14	12	49.49	45	49.40	49.50	-33	3,488	-0.95%
2020/02/13	12	50.20	6	50.27	50.00	6	3,453	0.17%
2020/02/12	6	48.74	4	49.08	49.25	2	3,412	0.06%
2020/02/11	1	47.80	2	47.75	48.05	-1	3,445	-0.03%
2020/02/07	2	47.13	0	0.00	47.15	2	3,447	0.06%
2020/02/06	0	0.00	2	48.33	48.30	-2	3,450	-0.06%
2020/02/05	3	48.22	8	47.42	47.00	-5	3,439	-0.15%
2020/02/04	4	47.66	5	47.65	48.00	-1	3,428	-0.03%
2020/02/03	6	45.74	3	46.80	46.60	3	3,452	0.09%
2020/01/31	13	50.64	4	49.80	49.45	9	3,488	0.26%
2020/01/30	11	53.37	1	52.20	52.10	10	3,523	0.28%
2020/01/20	0	0.00	1	58.50	57.80	-1	3,613	-0.03%
2020/01/17	1	59.20	1	59.20	58.80	0	3,640	0.00%
2020/01/16	1	59.80	0	0.00	59.10	1	3,717	0.03%
2020/01/15	11	58.79	10	59.70	58.90	1	3,685	0.03%
2020/01/14	8	60.54	5	59.54	59.40	3	3,670	0.08%
2020/01/13	2	58.90	4	58.50	59.50	-2	3,550	-0.06%
2020/01/10	4	58.85	16	58.54	58.60	-12	3,536	-0.34%
2020/01/09	10	57.52	19	57.92	58.30	-9	3,463	-0.26%
2020/01/08	3	56.27	3	56.33	55.70	0	3,326	0.00%
2020/01/07	13	56.48	0	0.00	56.10	13	3,239	0.40%
2020/01/06	16	57.53	5	57.62	56.60	11	3,189	0.34%
2020/01/03	7	60.07	20	60.35	59.00	-13	3,236	-0.40%
2020/01/02	2	59.70	12	58.27	59.20	-10	3,036	-0.33%
2019/12/31	4	56.25	8	56.63	56.30	-4	2,891	-0.14%
2019/12/30	2	56.50	11	56.60	56.60	-9	3,005	-0.30%
2019/12/27	12	56.70	0	0.00	56.50	12	3,048	0.39%
2019/12/26	6	57.10	12	57.45	56.70	-6	3,070	-0.20%
2019/12/25	0	0.00	2	56.50	56.50	-2	3,056	-0.07%
2019/12/24	6	55.60	0	0.00	55.20	6	3,088	0.19%
2019/12/23	3	55.53	0	0.00	55.40	3	3,116	0.10%
2019/12/20	3	56.90	0	0.00	56.50	3	3,169	0.09%
2019/12/19	6	56.50	9	56.87	56.70	-3	3,245	-0.09%
2019/12/18	2	56.70	0	0.00	56.20	2	3,316	0.06%
2019/12/17	1	56.40	4	56.65	56.70	-3	3,756	-0.08%
2019/12/16	2	56.10	4	56.18	56.20	-2	4,080	-0.05%
2019/12/13	6	54.90	1	55.00	55.10	5	4,112	0.12%
2019/12/12	10	56.18	17	56.26	55.80	-7	4,110	-0.17%
2019/12/11	10	54.95	1	54.90	55.00	9	4,047	0.22%
2019/12/10	2	54.30	0	0.00	54.40	2	4,054	0.05%
2019/12/09	0	0.00	5	54.50	54.30	-5	4,101	-0.12%
2019/12/06	8	53.78	0	0.00	53.90	8	4,137	0.19%
2019/12/05	6	54.00	5	54.24	54.20	1	4,223	0.02%
2019/12/04	21	52.65	6	52.40	52.70	15	4,295	0.35%
2019/12/03	6	53.08	5	52.80	53.20	1	4,334	0.02%
2019/12/02	5	54.38	20	53.60	53.60	-15	4,322	-0.35%
2019/11/29	6	55.92	6	57.02	55.50	0	4,310	0.00%
2019/11/27	3	56.10	1	56.20	56.10	2	4,348	0.05%
2019/11/26	4	56.08	3	56.43	56.50	1	4,448	0.02%
2019/11/25	4	56.05	3	56.00	55.70	1	4,482	0.02%
2019/11/22	5	55.00	2	55.40	55.00	3	4,476	0.07%
2019/11/21	2	54.70	0	0.00	55.10	2	4,518	0.04%
2019/11/20	0	0.00	5	55.00	55.50	-5	4,564	-0.11%
2019/11/19	5	55.18	0	0.00	55.10	5	4,634	0.11%
2019/11/18	1	55.10	0	0.00	55.20	1	4,737	0.02%
2019/11/15	3	54.70	7	55.41	55.10	-4	4,998	-0.08%
2019/11/14	15	54.26	0	0.00	54.20	15	5,063	0.30%
2019/11/13	1	55.20	1	55.40	55.40	0	5,266	0.00%
2019/11/12	1	54.90	0	0.00	54.90	1	5,298	0.02%
2019/11/08	2	55.50	17	55.67	55.90	-15	5,378	-0.28%
2019/11/05	0	0.00	2	58.80	58.70	-2	5,471	-0.04%
2019/11/04	0	0.00	1	58.10	58.00	-1	5,545	-0.02%
2019/11/01	4	57.35	0	0.00	57.40	4	5,587	0.07%
2019/10/31	3	58.77	8	58.46	58.00	-5	5,631	-0.09%
2019/10/30	7	60.07	2	59.50	59.50	5	5,631	0.09%
2019/10/29	12	59.85	5	60.22	60.00	7	5,586	0.13%
2019/10/28	9	60.22	16	60.49	60.60	-7	5,596	-0.13%
2019/10/25	0	0.00	4	59.25	58.50	-4	5,523	-0.07%
2019/10/24	5	58.08	14	58.69	59.00	-9	5,619	-0.16%
2019/10/21	3	56.80	6	56.43	56.70	-3	6,112	-0.05%
2019/10/18	1	55.60	0	0.00	55.60	1	6,120	0.02%
2019/10/17	0	0.00	1	55.90	56.20	-1	6,114	-0.02%
2019/10/15	2	56.00	0	0.00	55.70	2	6,166	0.03%
2019/10/14	6	56.00	0	0.00	55.80	6	6,180	0.10%
2019/10/09	14	56.26	1	55.20	55.20	13	6,182	0.21%
2019/10/08	2	58.60	0	0.00	58.10	2	6,080	0.03%
2019/10/07	9	59.01	6	58.85	58.70	3	6,174	0.05%
2019/10/04	7	58.94	7	58.94	58.20	0	6,210	0.00%
2019/10/01	4	58.00	0	0.00	58.30	4	6,158	0.06%
2019/09/27	5	57.80	2	58.90	57.80	3	6,240	0.05%
2019/09/26	5	59.52	3	59.93	59.40	2	6,322	0.03%
2019/09/25	6	59.52	6	59.53	59.60	0	6,379	0.00%
2019/09/24	1	60.50	1	59.30	59.20	0	6,395	0.00%
2019/09/23	4	61.08	3	60.90	61.30	1	6,301	0.02%
2019/09/20	27	63.46	9	63.23	60.80	18	6,224	0.29%
2019/09/19	17	60.36	28	60.38	61.60	-11	5,795	-0.19%
2019/09/18	1	57.70	1	57.50	57.50	0	5,619	0.00%
2019/09/17	2	57.60	0	0.00	58.20	2	5,619	0.04%
2019/09/16	1	57.20	0	0.00	57.60	1	5,640	0.02%
2019/09/12	0	0.00	6	58.60	58.20	-6	5,644	-0.11%
2019/09/11	2	59.00	0	0.00	58.70	2	5,630	0.04%
2019/09/10	1	58.10	0	0.00	58.00	1	5,584	0.02%
2019/09/09	8	59.73	2	59.20	58.00	6	5,544	0.11%
2019/09/06	2	58.70	5	59.06	59.00	-3	5,454	-0.05%
2019/09/05	1	58.10	5	57.70	58.00	-4	5,382	-0.07%
2019/09/04	4	56.80	6	57.22	57.10	-2	5,354	-0.04%
2019/09/03	6	56.72	0	0.00	56.50	6	5,439	0.11%
2019/08/30	1	58.00	4	57.80	56.80	-3	5,419	-0.06%
2019/08/29	4	56.95	4	56.90	57.00	0	5,340	0.00%
2019/08/28	5	55.48	8	55.98	55.50	-3	5,235	-0.06%
2019/08/27	3	54.30	0	0.00	54.30	3	5,189	0.06%
2019/08/26	2	54.85	5	54.28	53.90	-3	5,174	-0.06%
2019/08/23	6	56.83	5	56.90	56.90	1	5,128	0.02%
2019/08/22	7	56.10	0	0.00	56.40	7	5,109	0.14%
2019/08/21	6	58.15	2	56.90	57.20	4	5,041	0.08%
2019/08/20	1	58.00	13	59.62	58.10	-12	4,947	-0.24%
2019/08/19	2	55.50	2	55.90	56.10	0	4,697	0.00%
2019/08/16	6	54.12	5	55.50	54.10	1	4,616	0.02%
2019/08/14	1	53.50	1	52.80	52.40	0	4,405	0.00%
2019/08/13	1	53.50	1	54.90	53.50	0	4,355	0.00%
2019/08/12	3	56.40	0	0.00	55.30	3	4,337	0.07%
2019/08/08	1	54.90	1	54.80	55.70	0	4,286	0.00%
2019/08/07	6	54.78	0	0.00	54.00	6	4,232	0.14%
2019/08/06	3	54.63	2	55.00	55.00	1	4,193	0.02%
2019/08/05	4	56.60	1	56.70	56.60	3	4,101	0.07%
2019/08/02	1	58.50	4	59.20	59.00	-3	4,055	-0.07%
2019/08/01	4	61.65	0	0.00	61.30	4	4,025	0.10%
2019/07/31	0	0.00	7	62.47	62.90	-7	3,997	-0.18%
2019/07/30	49	60.21	2	61.05	60.40	47	3,974	1.18%
2019/07/29	3	62.77	23	62.91	63.40	-20	3,861	-0.52%
2019/07/26	25	63.38	3	62.97	63.50	22	3,813	0.58%
2019/07/25	11	62.87	19	62.90	61.50	-8	3,734	-0.21%
2019/07/24	2	59.25	49	60.50	60.70	-47	3,387	-1.39%
2019/07/23	4	55.45	3	55.20	55.20	1	3,258	0.03%
2019/07/22	0	0.00	2	54.85	56.10	-2	3,287	-0.06%
2019/07/19	2	54.00	3	54.33	54.00	-1	3,404	-0.03%
2019/07/17	1	55.60	1	56.00	56.00	0	3,407	0.00%
2019/07/16	1	55.90	11	55.58	55.40	-10	3,466	-0.29%
2019/07/15	2	56.30	2	56.55	55.90	0	3,586	0.00%
2019/07/12	3	56.53	7	56.40	56.40	-4	3,660	-0.11%
2019/07/11	7	57.11	3	57.37	56.80	4	3,642	0.11%
2019/07/10	1	55.10	2	55.15	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	1	54.10	54.00	-1	3,451	-0.03%
2019/07/08	4	52.50	5	52.26	52.20	-1	3,411	-0.03%
2019/07/05	4	53.93	17	54.16	54.50	-13	3,418	-0.38%
2019/07/04	20	53.76	4	53.35	53.70	16	3,400	0.47%
2019/07/03	5	51.48	4	53.05	51.10	1	3,368	0.03%
2019/07/02	4	50.80	3	52.00	52.00	1	3,268	0.03%
2019/07/01	0	0.00	6	50.80	50.70	-6	3,203	-0.19%
2019/06/28	2	48.30	0	0.00	48.30	2	3,202	0.06%
2019/06/27	2	48.45	1	48.45	48.60	1	3,217	0.03%
2019/06/26	2	48.43	0	0.00	48.45	2	3,205	0.06%
2019/06/25	12	50.83	12	49.78	48.35	0	3,182	0.00%
2019/06/24	3	49.23	6	49.47	49.75	-3	3,017	-0.10%
2019/06/21	1	48.40	2	49.45	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	2	48.25	48.40	-2	2,927	-0.07%
2019/06/19	3	47.30	7	47.52	47.75	-4	2,928	-0.14%
2019/06/18	0	0.00	1	46.50	46.50	-1	2,944	-0.03%
2019/06/17	1	46.60	0	0.00	46.80	1	2,986	0.03%
2019/06/14	2	47.20	0	0.00	46.85	2	3,038	0.07%
2019/06/13	1	46.95	0	0.00	47.05	1	3,039	0.03%
2019/06/12	2	47.90	1	47.70	48.00	1	3,022	0.03%
2019/06/11	3	46.50	17	47.16	48.55	-14	3,006	-0.47%
2019/06/10	3	45.13	2	45.60	44.70	1	2,927	0.03%
2019/06/03	0	0.00	3	44.02	44.45	-3	2,948	-0.10%
2019/05/31	1	43.95	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	2	44.10	44.20	-2	2,979	-0.07%
2019/05/29	4	42.69	6	43.45	43.50	-2	3,005	-0.07%
2019/05/28	1	41.80	0	0.00	42.80	1	3,041	0.03%
2019/05/24	1	41.80	0	0.00	41.75	1	3,106	0.03%
2019/05/23	1	42.90	0	0.00	42.35	1	3,106	0.03%
2019/05/22	0	0.00	1	44.15	44.15	-1	3,132	-0.03%
2019/05/21	0	0.00	1	43.00	43.15	-1	3,483	-0.03%
2019/05/17	3	44.30	0	0.00	44.35	3	3,633	0.08%
2019/05/16	2	46.75	1	46.65	45.45	1	3,627	0.03%
2019/05/15	0	0.00	1	46.50	46.65	-1	3,650	-0.03%
2019/05/14	2	44.90	8	44.25	45.50	-6	3,673	-0.16%
2019/05/13	9	46.80	1	46.35	45.85	8	3,687	0.22%
2019/05/10	2	47.45	0	0.00	46.90	2	3,692	0.05%
2019/05/09	1	47.00	0	0.00	46.65	1	3,687	0.03%
2019/05/08	2	48.93	19	48.63	48.60	-17	3,657	-0.46%
2019/05/07	0	0.00	10	49.60	49.60	-10	3,653	-0.27%
2019/05/06	4	49.86	3	49.95	49.95	1	3,669	0.03%
2019/05/03	6	50.63	7	50.84	51.40	-1	3,649	-0.03%
2019/05/02	5	50.78	1	50.70	50.70	4	3,654	0.11%
2019/04/30	11	50.76	0	0.00	50.90	11	3,629	0.30%
2019/04/29	3	50.90	18	49.82	49.55	-15	3,696	-0.41%
2019/04/26	9	50.02	5	50.10	50.50	4	3,621	0.11%
2019/04/25	24	50.49	17	50.13	50.60	7	3,583	0.20%
2019/04/24	3	49.15	6	48.60	48.60	-3	3,463	-0.09%
2019/04/23	2	48.05	23	48.20	47.85	-21	3,476	-0.60%
2019/04/22	0	0.00	3	49.05	49.05	-3	3,485	-0.09%
2019/04/19	14	49.33	9	49.59	49.80	5	3,458	0.14%
2019/04/18	12	48.04	10	48.26	47.75	2	3,312	0.06%
2019/04/17	0	0.00	1	47.30	47.15	-1	3,229	-0.03%
2019/04/16	8	47.28	1	47.35	47.05	7	3,235	0.22%
2019/04/15	0	0.00	5	47.20	47.15	-5	3,240	-0.15%
2019/04/12	2	46.00	0	0.00	45.80	2	3,260	0.06%
2019/04/11	14	48.04	2	47.00	46.65	12	3,285	0.37%
2019/04/10	11	47.49	1	47.05	47.40	10	3,284	0.30%
2019/04/09	8	46.91	14	47.76	46.70	-6	3,271	-0.18%
2019/04/08	2	46.25	3	46.18	45.85	-1	3,231	-0.03%
2019/04/03	0	0.00	11	45.76	45.60	-11	3,397	-0.32%
2019/04/02	14	45.71	3	45.90	45.80	11	3,448	0.32%
2019/03/29	1	44.30	0	0.00	44.55	1	3,373	0.03%
2019/03/28	5	44.00	1	44.55	44.20	4	3,423	0.12%
2019/03/27	4	44.20	3	44.00	44.00	1	3,437	0.03%
2019/03/26	2	44.45	0	0.00	44.10	2	3,439	0.06%
2019/03/25	3	44.27	0	0.00	44.10	3	3,434	0.09%
2019/03/22	8	46.17	3	46.10	45.80	5	3,436	0.15%
2019/03/21	1	45.80	0	0.00	45.80	1	3,419	0.03%
2019/03/20	1	47.25	1	46.65	46.25	0	3,405	0.00%
2019/03/19	0	0.00	1	46.50	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	1	44.85	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	3	44.85	44.85	-3	3,355	-0.09%
2019/03/14	5	44.59	0	0.00	44.00	5	3,365	0.15%
2019/03/13	5	44.42	1	44.40	44.65	4	3,399	0.12%
2019/03/08	3	43.35	2	43.85	43.80	1	3,525	0.03%
2019/03/07	1	43.90	0	0.00	43.90	1	3,573	0.03%
2019/03/06	4	44.25	0	0.00	44.20	4	3,639	0.11%
2019/03/05	1	44.80	0	0.00	44.85	1	3,708	0.03%
2019/03/04	16	44.97	0	0.00	44.90	16	3,854	0.42%
2019/02/26	10	48.75	10	48.41	48.00	0	3,834	0.00%
2019/02/25	1	47.65	6	47.75	47.85	-5	3,907	-0.13%
2019/02/22	0	0.00	4	48.00	48.00	-4	3,955	-0.10%
2019/02/21	7	48.05	8	48.22	48.65	-1	4,044	-0.02%
2019/02/20	21	49.59	15	49.26	48.30	6	4,041	0.15%
2019/02/19	8	46.01	49	46.02	48.85	-41	3,713	-1.10%
2019/02/18	3	44.58	2	44.45	44.45	1	3,564	0.03%
2019/02/15	4	44.14	2	43.48	43.30	2	3,522	0.06%
2019/02/14	0	0.00	3	43.70	43.70	-3	3,512	-0.09%
2019/02/13	1	43.65	0	0.00	43.00	1	3,482	0.03%
2019/02/11	1	43.00	3	43.00	43.70	-2	3,445	-0.06%
2019/01/30	1	43.05	4	43.15	43.00	-3	3,451	-0.09%
2019/01/28	3	44.67	4	44.50	44.40	-1	3,505	-0.03%
2019/01/25	0	0.00	5	44.25	44.10	-5	3,574	-0.14%
2019/01/23	1	43.80	2	43.70	43.15	-1	3,634	-0.03%
2019/01/22	3	43.65	41	44.12	43.35	-38	3,669	-1.04%
2019/01/21	70	44.48	4	44.04	44.50	66	3,757	1.76%
2019/01/16	3	43.18	0	0.00	43.00	3	3,925	0.08%
2019/01/15	5	43.29	1	42.90	43.20	4	3,927	0.10%
2019/01/14	9	42.79	2	42.83	43.30	7	3,847	0.18%
2019/01/11	5	42.53	1	43.00	41.75	4	3,839	0.10%
2019/01/10	1	41.70	0	0.00	41.60	1	3,810	0.03%
2019/01/09	4	41.81	2	42.03	42.00	2	3,830	0.05%
2019/01/08	5	41.20	2	41.28	41.10	3	3,839	0.08%
2019/01/07	0	0.00	1	40.60	40.10	-1	3,844	-0.03%
2019/01/04	1	39.10	0	0.00	39.10	1	3,894	0.03%
2019/01/03	3	40.90	3	40.78	40.65	0	3,914	0.00%
2018/12/28	1	42.65	23	41.77	42.30	-22	3,955	-0.56%
2018/12/26	12	44.44	7	44.28	41.00	5	4,045	0.12%
2018/12/25	2	42.15	3	41.83	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	4	40.08	41.20	-4	3,875	-0.10%
2018/12/21	0	0.00	4	39.05	39.10	-4	3,897	-0.10%
2018/12/18	5	40.74	9	40.78	40.30	-4	3,914	-0.10%
2018/12/17	5	41.45	0	0.00	41.45	5	4,058	0.12%
2018/12/13	2	41.58	0	0.00	40.60	2	4,160	0.05%
2018/12/12	0	0.00	2	41.40	41.50	-2	4,166	-0.05%
2018/12/10	1	39.00	0	0.00	38.75	1	4,183	0.02%
2018/12/07	0	0.00	1	40.45	39.90	-1	4,211	-0.02%
2018/12/06	2	39.35	2	39.65	39.50	0	4,326	0.00%
2018/12/05	1	40.55	0	0.00	40.85	1	4,361	0.02%
2018/12/04	21	41.82	0	0.00	41.80	21	4,542	0.46%
2018/12/03	3	42.52	3	41.95	42.00	0	4,711	0.00%
2018/11/30	0	0.00	2	40.95	40.90	-2	4,696	-0.04%
2018/11/29	2	40.88	5	41.44	41.00	-3	4,804	-0.06%
2018/11/28	1	39.80	1	38.90	40.15	0	5,009	0.00%
2018/11/27	6	38.22	10	38.32	39.10	-4	5,358	-0.07%
2018/11/26	3	37.25	7	37.33	37.00	-4	5,392	-0.07%
2018/11/23	3	35.80	3	36.02	36.00	0	5,385	0.00%
2018/11/22	4	37.28	3	37.70	36.10	1	5,414	0.02%
2018/11/21	5	36.24	4	36.69	36.95	1	5,308	0.02%
2018/11/20	8	36.44	7	36.38	36.25	1	5,245	0.02%
2018/11/19	4	36.71	3	37.05	37.25	1	5,169	0.02%
2018/11/16	3	33.52	6	33.75	33.90	-3	5,164	-0.06%
2018/11/15	2	32.30	2	31.95	33.25	0	5,152	0.00%
2018/11/14	4	33.06	4	32.95	32.35	0	5,172	0.00%
2018/11/13	0	0.00	1	32.50	32.90	-1	5,203	-0.02%
2018/11/12	2	33.00	0	0.00	32.60	2	5,232	0.04%
2018/11/09	2	32.55	2	33.00	33.40	0	5,285	0.00%
2018/11/08	0	0.00	1	34.45	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	1	33.50	33.40	-1	5,364	-0.02%
2018/11/02	1	34.10	2	34.18	33.75	-1	5,406	-0.02%
2018/11/01	1	32.95	1	33.10	32.80	0	5,375	0.00%
2018/10/31	1	31.70	2	32.20	32.00	-1	5,331	-0.02%
2018/10/30	3	29.70	1	28.70	30.40	2	5,274	0.04%
2018/10/29	0	0.00	2	30.35	29.60	-2	5,226	-0.04%
2018/10/26	8	30.48	3	30.22	29.80	5	5,098	0.10%
2018/10/25	18	33.48	0	0.00	32.40	18	5,023	0.36%
2018/10/24	15	37.56	28	37.06	36.00	-13	5,014	-0.26%
2018/10/23	3	40.00	0	0.00	39.00	3	4,968	0.06%
2018/10/19	4	40.58	1	41.10	40.80	3	4,962	0.06%
2018/10/17	2	42.10	0	0.00	41.65	2	4,936	0.04%
2018/10/15	2	40.70	2	40.65	40.65	0	5,011	0.00%
2018/10/12	7	39.16	7	39.13	39.60	0	5,006	0.00%
2018/10/11	5	39.16	5	38.86	38.70	0	4,972	0.00%
2018/10/09	3	43.58	0	0.00	43.00	3	4,970	0.06%
2018/10/08	3	45.50	2	45.55	45.70	1	4,961	0.02%
2018/10/05	5	45.66	1	47.20	45.00	4	5,005	0.08%
2018/10/04	0	0.00	1	49.25	48.65	-1	4,925	-0.02%
2018/10/03	2	52.35	0	0.00	50.50	2	4,879	0.04%
2018/10/01	3	55.00	4	55.00	55.00	-1	4,825	-0.02%
2018/09/28	11	55.65	11	54.76	54.50	0	4,841	0.00%
2018/09/27	25	55.73	24	55.34	55.20	1	4,844	0.02%
2018/09/26	0	0.00	20	57.00	56.90	-20	4,878	-0.41%
2018/09/25	6	57.73	0	0.00	57.90	6	4,866	0.12%
2018/09/21	11	57.36	10	59.01	58.50	1	4,855	0.02%
2018/09/20	45	63.82	12	65.01	60.20	33	4,731	0.70%
2018/09/14	2	66.10	0	0.00	65.60	2	4,546	0.04%
2018/09/13	1	64.60	20	64.81	64.30	-19	4,525	-0.42%
2018/09/12	29	65.53	28	66.60	64.70	1	4,494	0.02%
2018/09/11	21	68.20	0	0.00	68.40	21	4,384	0.48%
2018/09/10	23	67.80	22	69.30	70.50	1	4,312	0.02%
2018/09/07	2	69.00	22	68.68	69.90	-20	4,199	-0.48%
2018/09/05	29	68.83	30	69.28	68.50	-1	3,943	-0.03%
2018/09/04	28	69.01	29	69.51	67.50	-1	3,797	-0.03%
2018/09/03	56	73.57	24	73.53	69.50	32	3,528	0.91%
2018/08/31	25	69.74	36	70.03	71.60	-11	3,104	-0.35%
2018/08/30	0	0.00	3	65.13	65.10	-3	2,952	-0.10%
2018/08/29	0	0.00	1.5	63.83	64.40	-1.5	2,955	-0.05%
2018/08/28	2	62.65	0	0.00	62.00	2	2,993	0.07%
2018/08/27	0	0.00	1.1	63.59	63.80	-1.1	2,992	-0.04%
2018/08/24	4	64.10	1	63.90	64.00	3	3,033	0.10%
2018/08/23	1	63.20	3	64.07	64.20	-2	3,006	-0.07%
2018/08/21	0	0.00	1	62.30	63.00	-1	2,969	-0.03%
2018/08/16	1	62.30	0	0.00	62.50	1	3,013	0.03%
2018/08/15	0	0.00	1	60.00	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	60.60	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	1	60.00	60.10	-1	2,889	-0.03%
2018/08/10	0	0.00	1	59.40	60.10	-1	2,842	-0.04%
2018/08/08	0	0.00	2	60.85	61.50	-2	2,780	-0.07%
2018/08/06	0	0.00	1	59.80	59.50	-1	2,733	-0.04%
2018/08/03	2	59.45	2	59.70	58.90	0	2,777	0.00%
2018/08/02	2	59.95	0	0.00	59.90	2	2,774	0.07%
2018/08/01	2	60.70	4	60.98	60.70	-2	2,802	-0.07%
2018/07/31	4	59.98	1	60.50	60.00	3	2,849	0.11%
2018/07/30	13	61.20	2	61.25	61.80	11	2,872	0.38%
2018/07/27	0	0.00	1	65.60	65.00	-1	2,852	-0.04%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	1	67.20	1	65.30	65.00	0	3,045	0.00%
2018/07/23	0	0.00	1	66.40	66.70	-1	3,327	-0.03%
2018/07/20	3	66.80	1	67.90	67.30	2	3,361	0.06%
2018/07/18	1	65.00	0	0.00	66.40	1	3,464	0.03%
2018/07/17	2	67.55	7	66.89	66.50	-5	3,454	-0.14%
2018/07/16	2	65.70	4	66.43	66.90	-2	3,442	-0.06%
2018/07/13	4	66.08	2	66.60	67.10	2	3,460	0.06%
2018/07/12	0	0.00	2	64.00	64.10	-2	3,410	-0.06%
2018/07/11	0	0.00	1	63.60	63.40	-1	3,414	-0.03%
2018/07/10	1	61.70	2	62.75	63.40	-1	3,429	-0.03%
2018/07/09	0	0.00	1	61.10	61.00	-1	3,434	-0.03%
2018/07/06	1	63.50	0	0.00	61.60	1	3,455	0.03%
2018/07/05	1	62.90	0	0.00	62.70	1	3,588	0.03%
2018/07/04	3	62.03	9	62.49	62.90	-6	3,656	-0.16%
2018/07/03	1	60.30	10	60.71	60.10	-9	3,597	-0.25%
2018/07/02	1	60.70	10	60.79	61.10	-9	3,618	-0.25%
2018/06/29	12	60.28	0	0.00	59.80	12	3,624	0.33%
2018/06/27	1	61.40	0	0.00	61.00	1	3,620	0.03%
2018/06/26	1	60.70	3	61.50	62.20	-2	3,638	-0.05%
2018/06/22	0	0.00	2	61.40	61.10	-2	3,733	-0.05%
2018/06/21	0	0.00	1	61.70	62.40	-1	3,779	-0.03%
2018/06/15	3	62.03	3	62.73	62.70	0	4,054	0.00%
2018/06/13	2	62.55	2	62.65	62.00	0	4,232	0.00%
2018/06/11	8	62.79	1	62.80	62.50	7	4,307	0.16%
2018/06/08	4	64.13	2	64.45	63.50	2	4,410	0.05%
2018/06/07	4	64.35	4	65.33	64.20	0	4,605	0.00%
2018/06/06	11	63.94	0	0.00	64.00	11	4,744	0.23%
2018/06/05	1	63.50	7	65.13	64.60	-6	4,821	-0.12%
2018/06/04	6	63.50	0	0.00	63.30	6	4,947	0.12%
2018/06/01	7	63.03	8	63.81	64.30	-1	5,148	-0.02%
2018/05/31	5	62.70	5	63.00	63.40	0	5,726	0.00%
2018/05/30	4	62.53	0	0.00	62.30	4	6,196	0.06%
2018/05/28	2	64.45	0	0.00	64.00	2	6,402	0.03%
2018/05/25	0	0.00	3	65.73	66.10	-3	6,506	-0.05%
2018/05/24	0	0.00	1	62.50	63.00	-1	6,547	-0.02%
2018/05/23	2	61.85	3	62.13	61.20	-1	6,644	-0.02%
2018/05/22	2	63.40	2	62.40	62.80	0	6,739	0.00%
2018/05/21	3	62.80	3	63.70	63.00	0	6,948	0.00%
2018/05/18	4	62.75	0	0.00	62.50	4	7,111	0.06%
2018/05/17	2	64.75	0	0.00	64.50	2	7,297	0.03%
2018/05/14	2	66.05	1	66.40	66.50	1	7,920	0.01%
2018/05/11	10	67.00	1	66.80	65.50	9	8,085	0.11%
2018/05/10	10	66.75	5	67.06	67.50	5	8,198	0.06%
2018/05/09	6	66.05	1	66.00	66.30	5	8,402	0.06%
2018/05/08	1	66.60	2	67.35	67.40	-1	8,699	-0.01%
2018/05/07	2	68.40	6	68.83	68.10	-4	8,877	-0.05%
2018/05/04	4	68.45	4	67.20	66.50	0	9,589	0.00%
2018/05/03	0	0.00	4	66.20	68.40	-4	10,151	-0.04%
2018/05/02	3	66.93	2	67.25	66.60	1	10,875	0.01%
2018/04/30	3	66.33	13.6	66.11	67.00	-10.6	11,082	-0.10%
2018/04/27	29	58.49	22	58.98	62.00	7	10,952	0.06%
2018/04/26	0	0.00	39	59.49	59.70	-39	10,891	-0.36%
2018/04/25	13	60.69	2	63.35	60.00	11	10,922	0.10%
2018/04/24	4	65.20	5.6	65.21	65.10	-1.6	10,906	-0.01%
2018/04/23	3	66.67	34	66.49	67.00	-31	10,954	-0.28%
2018/04/20	7	68.14	6	67.60	67.10	1	11,109	0.01%
2018/04/19	4	67.50	5	68.02	68.80	-1	11,216	-0.01%
2018/04/18	0	0.00	22	66.65	65.20	-22	11,206	-0.20%
2018/04/17	10	66.60	5	66.74	66.40	5	11,212	0.04%
2018/04/16	0	0.00	1	67.50	66.80	-1	11,251	-0.01%
2018/04/13	7	65.43	0	0.00	65.00	7	11,315	0.06%
2018/04/12	52	66.09	1	66.50	66.00	51	11,398	0.45%
2018/04/11	6	66.00	45	67.60	65.70	-39	11,398	-0.34%
2018/04/10	9	71.94	8	71.81	70.00	1	11,276	0.01%
2018/04/09	0	70.10	0	0.00	70.20	0	11,241	0.00%
2018/04/03	10	69.50	23	69.59	70.10	-13	11,266	-0.12%
2018/04/02	1	70.40	21	70.01	70.00	-20	11,248	-0.18%
2018/03/30	5	70.00	1	70.40	69.70	4	11,285	0.04%
2018/03/28	2	69.65	0	0.00	69.30	2	11,411	0.02%
2018/03/27	0	0.00	8	71.00	70.90	-8	11,389	-0.07%
2018/03/26	3	69.80	1	70.40	69.50	2	11,401	0.02%
2018/03/23	18	69.75	51	70.44	71.00	-33	11,432	-0.29%
2018/03/22	41	73.37	6	73.48	72.00	35	11,569	0.30%
2018/03/21	72	76.00	2	74.80	73.50	70	11,517	0.61%
2018/03/19	19	73.61	22	73.95	73.80	-3	11,444	-0.03%
2018/03/16	4	72.00	10	73.09	71.70	-6	11,405	-0.05%
2018/03/15	34	72.74	1	73.10	73.00	33	11,464	0.29%
2018/03/14	3	72.50	0	0.00	72.60	3	11,486	0.03%
2018/03/13	1	70.70	4	70.95	73.20	-3	11,526	-0.03%
2018/03/12	19	70.05	7	69.90	69.10	12	11,502	0.10%
2018/03/09	12	72.14	2	73.30	71.00	10	11,640	0.09%
2018/03/08	11	76.85	1	75.60	74.60	10	11,780	0.08%
2018/03/07	11	75.06	10	76.23	73.80	1	11,676	0.01%
2018/03/06	50	77.64	80	78.27	77.50	-30	11,716	-0.26%
2018/03/05	12	74.33	23	73.65	75.40	-11	11,460	-0.10%
2018/03/02	1	65.80	10	67.56	68.60	-9	11,349	-0.08%
2018/03/01	23	66.71	9	67.07	66.70	14	11,392	0.12%
2018/02/27	7	67.33	2	67.35	67.90	5	11,572	0.04%
2018/02/26	4	66.68	1	66.80	66.20	3	11,445	0.03%
2018/02/23	36	70.40	13	69.79	68.60	23	11,346	0.20%
2018/02/22	4	69.45	2	69.70	68.80	2	11,322	0.02%
2018/02/21	17	70.85	17	69.86	71.10	0	11,333	0.00%
2018/02/12	8	67.11	5	66.54	66.20	3	11,211	0.03%
2018/02/09	4	67.78	0	0.00	68.20	4	11,239	0.04%
2018/02/08	6	69.85	5	71.04	69.10	1	11,150	0.01%
2018/02/07	2	72.95	4	74.20	74.90	-2	10,986	-0.02%
2018/02/06	1	67.00	4	68.30	68.10	-3	10,953	-0.03%
2018/02/05	7	73.84	1	74.50	74.00	6	10,852	0.06%
2018/02/02	4	78.18	1	79.50	78.10	3	10,763	0.03%
2018/02/01	26	79.17	26	79.58	77.90	0	10,709	0.00%
2018/01/31	4	78.98	3.6	79.59	81.80	0.4	10,660	0.00%
2018/01/30	6	81.53	12.6	80.53	79.80	-6.6	10,623	-0.06%
2018/01/29	14	79.71	11	80.18	82.80	3	10,536	0.03%
2018/01/26	15	75.45	27.6	74.08	75.90	-12.6	9,824	-0.13%
2018/01/25	32	70.23	47	70.17	69.00	-15	9,269	-0.16%
2018/01/24	11	68.00	8	65.94	68.30	3	8,504	0.04%
2018/01/23	2	62.75	0	0.00	62.10	2	8,168	0.02%
2018/01/22	2	61.80	1	61.90	63.50	1	8,143	0.01%
2018/01/19	6	62.07	0	0.00	61.70	6	8,102	0.07%
2018/01/18	2	63.20	4	62.90	63.50	-2	8,028	-0.02%
2018/01/17	0	0.00	7	63.46	62.70	-7	7,988	-0.09%
2018/01/16	7	62.67	20	61.54	63.50	-13	7,915	-0.16%
2018/01/15	2	61.30	5	60.28	60.80	-3	7,863	-0.04%
2018/01/12	8	56.89	6	56.42	57.20	2	7,865	0.03%
2018/01/11	7	54.91	2	56.30	54.70	5	7,853	0.06%
2018/01/10	6	56.23	1	58.30	56.00	5	7,798	0.06%
2018/01/09	4	57.83	2	59.25	58.30	2	7,737	0.03%
2018/01/08	1	57.90	1	58.50	60.00	0	7,653	0.00%
2018/01/05	2	58.80	2	59.20	58.50	0	7,547	0.00%
2018/01/04	5	59.46	0	0.00	59.70	5	7,531	0.07%
2018/01/03	1	60.40	0	0.00	60.30	1	7,503	0.01%
2018/01/02	0	0.00	1	57.20	57.30	-1	7,443	-0.01%