智原 (3035)-元大-新盛券商分點個股進出

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
277.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,482張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	1	278.01	0	0.00	277.50	1	7,314	0.01%
2024/05/21	2.1	278.99	1.3	278.20	277.00	0.8	7,563	0.01%
2024/05/20	1.2	276.48	1	277.50	280.50	0.2	8,079	0.00%
2024/05/17	0.2	279.21	0	277.50	277.00	0.2	8,352	0.00%
2024/05/16	3.3	278.68	7.3	278.49	278.50	-4	8,603	-0.05%
2024/05/15	6.4	275.84	3	276.50	272.50	3.4	8,787	0.04%
2024/05/14	1	279.00	2.1	277.90	279.00	-1.1	9,059	-0.01%
2024/05/13	2	273.50	0	0.00	272.00	2	9,141	0.02%
2024/05/10	1.4	277.65	3.7	272.28	273.00	-2.3	9,396	-0.02%
2024/05/09	3.2	281.11	0	0.00	276.50	3.2	9,548	0.03%
2024/05/08	7	281.93	7	282.07	282.00	0	9,612	0.00%
2024/05/07	3.1	279.76	2	281.25	281.00	1.1	9,742	0.01%
2024/05/06	0	0.00	2	286.00	285.00	-2	9,809	-0.02%
2024/05/03	0.1	290.38	0	0.00	289.00	0.1	9,974	0.00%
2024/05/02	4.1	289.78	2.1	290.55	288.50	2	10,181	0.02%
2024/04/30	6.1	296.90	5.4	295.99	294.00	0.7	10,399	0.01%
2024/04/29	7.7	299.08	9.2	300.39	297.50	-1.5	10,499	-0.01%
2024/04/26	13.4	292.37	12.3	293.09	295.50	1.1	10,648	0.01%
2024/04/25	9.3	283.94	4.2	284.18	279.00	5.1	10,729	0.05%
2024/04/24	6.7	295.49	3	295.83	294.50	3.7	10,820	0.03%
2024/04/23	2.1	292.02	1	295.00	295.00	1.1	11,021	0.01%
2024/04/22	2.1	298.06	1.1	292.09	290.00	1	11,541	0.01%
2024/04/19	6.6	315.46	5.1	311.46	306.00	1.5	11,660	0.01%
2024/04/18	9.1	320.17	7.4	321.66	322.00	1.8	12,058	0.01%
2024/04/17	3.2	318.24	2	316.50	314.00	1.2	12,758	0.01%
2024/04/16	5.3	311.88	3	311.05	313.00	2.3	12,920	0.02%
2024/04/15	4.8	316.41	13	316.38	312.50	-8.2	13,093	-0.06%
2024/04/12	4.2	318.89	3.2	319.84	323.00	1	13,337	0.01%
2024/04/11	3.6	321.41	1	319.50	318.50	2.6	13,637	0.02%
2024/04/10	3.3	329.64	2.1	328.79	329.00	1.2	13,758	0.01%
2024/04/09	3.4	335.79	0.3	333.40	329.00	3.2	14,098	0.02%
2024/04/08	4.1	339.11	0	0.00	338.00	4.1	14,140	0.03%
2024/04/03	5.2	341.67	1	345.92	345.00	4.2	14,171	0.03%
2024/04/02	1.2	350.76	0	0.00	347.50	1.2	14,312	0.01%
2024/04/01	2.1	350.53	1	349.00	349.00	1.1	14,392	0.01%
2024/03/29	2	341.50	4.1	345.29	344.00	-2.1	14,472	-0.01%
2024/03/28	12.2	335.77	4	338.38	334.50	8.2	14,504	0.06%
2024/03/27	0.4	339.95	0	0.00	338.00	0.4	14,643	0.00%
2024/03/26	2.3	344.16	0	0.00	339.50	2.3	14,942	0.02%
2024/03/25	7.2	355.03	4.1	352.38	349.00	3.1	15,108	0.02%
2024/03/22	0	0.00	2	350.00	351.50	-2	15,234	-0.01%
2024/03/21	1.1	350.01	2	346.25	345.50	-0.9	15,435	-0.01%
2024/03/20	3.4	353.83	4	348.88	347.50	-0.6	15,647	0.00%
2024/03/19	1.2	353.27	0	0.00	350.00	1.2	15,930	0.01%
2024/03/18	4.1	353.91	3	355.50	359.00	1.1	16,292	0.01%
2024/03/15	3.2	358.00	2	360.75	354.50	1.2	16,844	0.01%
2024/03/14	7.1	346.69	7	361.71	362.00	0.1	16,946	0.00%
2024/03/13	3.2	350.42	3	345.67	345.00	0.2	17,056	0.00%
2024/03/12	3.3	365.60	2	361.50	361.50	1.3	17,194	0.01%
2024/03/11	6.1	369.25	3	365.33	363.00	3.1	17,407	0.02%
2024/03/08	6.6	370.43	28	373.51	362.50	-21.4	17,626	-0.12%
2024/03/07	9.5	384.69	3.3	381.52	375.00	6.2	17,877	0.03%
2024/03/06	15.5	388.22	37	386.66	392.00	-21.5	18,100	-0.12%
2024/03/05	15.1	407.46	17	409.15	401.00	-1.9	18,356	-0.01%
2024/03/04	11.1	405.46	9.2	406.37	403.00	2	18,934	0.01%
2024/03/01	14.4	398.97	25.1	397.66	398.50	-10.7	19,232	-0.06%
2024/02/29	9.2	386.57	5	388.30	387.00	4.2	19,198	0.02%
2024/02/27	7	381.00	11	383.23	382.00	-4	19,253	-0.02%
2024/02/26	9.2	381.23	11	381.55	380.00	-1.8	19,419	-0.01%
2024/02/23	13.6	388.82	8.5	389.33	386.00	5	19,620	0.03%
2024/02/22	9	388.76	7	385.71	382.00	2	19,604	0.01%
2024/02/21	36.5	384.90	9	384.78	380.00	27.5	19,883	0.14%
2024/02/20	20.4	408.29	58	401.74	400.00	-37.6	19,888	-0.19%
2024/02/19	15.8	421.28	3	420.33	415.00	12.8	19,708	0.07%
2024/02/16	13.9	446.65	9.1	445.47	441.50	4.8	19,710	0.02%
2024/02/15	30.1	450.28	38.2	454.39	455.00	-8.1	19,626	-0.04%
2024/02/05	8	420.62	2.1	424.52	418.00	5.9	19,452	0.03%
2024/02/02	8.1	425.69	9.1	427.27	421.00	-1	19,498	0.00%
2024/02/01	7.2	418.52	6	417.17	411.00	1.2	19,353	0.01%
2024/01/31	2	417.00	1.1	423.95	416.50	1	19,344	0.00%
2024/01/30	51.2	429.82	2	427.25	430.00	49.2	19,350	0.25%
2024/01/29	8	421.00	5	422.40	420.50	3	19,371	0.02%
2024/01/26	8.1	431.17	9.1	424.98	422.00	-1	19,472	0.00%
2024/01/25	3.1	434.88	5	437.00	439.50	-2	19,553	-0.01%
2024/01/24	5	428.60	5.2	428.23	429.00	-0.2	19,605	0.00%
2024/01/23	6	441.83	5.4	443.23	437.00	0.6	19,739	0.00%
2024/01/22	16.4	443.19	10	444.10	448.00	6.4	19,787	0.03%
2024/01/19	11.2	436.71	12	435.58	430.00	-0.8	19,771	0.00%
2024/01/18	6.1	427.62	3.4	422.36	423.50	2.7	19,624	0.01%
2024/01/17	16	433.41	14	433.95	428.00	2	19,804	0.01%
2024/01/16	22.2	426.76	17.1	427.45	429.50	5.1	19,718	0.03%
2024/01/15	16.3	417.50	8.3	416.49	411.50	7.9	19,409	0.04%
2024/01/12	33.1	422.52	35.4	422.34	421.50	-2.3	19,403	-0.01%
2024/01/11	10	399.57	20.6	408.21	422.50	-10.6	19,203	-0.06%
2024/01/10	2	379.00	2.4	385.54	387.00	-0.4	18,815	0.00%
2024/01/09	4	378.26	5.1	378.16	375.50	-1.1	19,198	-0.01%
2024/01/08	2.3	381.84	2	386.25	377.00	0.2	19,208	0.00%
2024/01/05	7	378.93	14.5	381.65	384.00	-7.5	19,186	-0.04%
2024/01/04	6	368.76	5.1	371.39	372.00	0.9	19,117	0.00%
2024/01/03	2.1	356.88	23.3	369.66	373.00	-21.2	19,381	-0.11%
2024/01/02	5	353.80	2.1	359.88	360.00	3	19,188	0.02%
2023/12/29	3	355.67	0	0.00	357.00	3	19,396	0.02%
2023/12/28	18.2	355.90	8.2	356.29	354.50	10	19,425	0.05%
2023/12/27	4	360.63	6	362.83	362.50	-2	19,385	-0.01%
2023/12/26	5	361.70	4	363.63	361.00	1	19,483	0.01%
2023/12/25	4.1	357.41	1	357.00	357.00	3.1	19,539	0.02%
2023/12/22	7.1	356.65	5	354.80	358.00	2.1	19,741	0.01%
2023/12/21	16.3	353.68	5.3	354.47	350.50	11.1	19,791	0.06%
2023/12/20	7.3	369.39	1	370.50	365.50	6.3	19,736	0.03%
2023/12/19	6	369.75	6	371.67	373.50	0	19,880	0.00%
2023/12/18	10.2	368.27	11	370.23	367.00	-0.8	20,079	0.00%
2023/12/15	9.2	366.28	4.5	367.67	361.00	4.6	20,106	0.02%
2023/12/14	8.2	371.72	6.3	370.61	369.00	1.8	20,167	0.01%
2023/12/13	19.2	371.78	12.2	371.32	368.00	7	20,049	0.03%
2023/12/12	6	376.75	22.2	382.12	382.50	-16.2	20,136	-0.08%
2023/12/11	3.5	367.02	1	371.00	361.50	2.5	19,961	0.01%
2023/12/08	8	367.38	9	364.89	370.00	-1	20,159	0.00%
2023/12/07	9.3	359.78	7	360.36	357.50	2.3	20,283	0.01%
2023/12/06	4.2	365.15	3	364.83	361.50	1.2	20,444	0.01%
2023/12/05	10.4	367.90	10	371.27	363.50	0.5	20,557	0.00%
2023/12/04	11.5	383.26	10.2	380.26	380.00	1.2	20,635	0.01%
2023/12/01	8.1	386.56	13.6	390.22	391.00	-5.5	20,733	-0.03%
2023/11/30	14.7	380.44	24.2	383.08	385.50	-9.5	20,695	-0.05%
2023/11/29	25.7	369.05	45.2	366.41	380.00	-19.5	20,458	-0.10%
2023/11/28	8.3	351.71	23.8	356.68	361.00	-15.6	20,092	-0.08%
2023/11/27	14.4	334.45	3	344.50	331.00	11.4	19,840	0.06%
2023/11/24	1	340.50	4.5	341.44	344.00	-3.5	20,119	-0.02%
2023/11/23	11.6	336.22	7	339.93	336.00	4.6	20,142	0.02%
2023/11/22	9.3	350.41	5.1	348.06	346.00	4.2	20,082	0.02%
2023/11/21	9	345.88	3.3	346.36	342.50	5.7	20,170	0.03%
2023/11/20	14.2	354.41	11.4	352.30	345.00	2.8	20,428	0.01%
2023/11/17	3.3	339.79	40.3	349.18	351.00	-37	20,281	-0.18%
2023/11/16	4.2	318.88	5.2	318.57	319.50	-1	20,030	0.00%
2023/11/15	16.1	330.03	15	327.73	320.50	1.1	20,265	0.01%
2023/11/14	3.2	334.88	1.2	333.46	331.00	2.1	20,648	0.01%
2023/11/13	2	330.25	8	334.44	334.00	-6	21,080	-0.03%
2023/11/10	0.1	325.00	1	325.50	323.50	-1	21,400	0.00%
2023/11/09	2.1	330.33	1	331.00	333.50	1.1	21,561	0.01%
2023/11/08	2.1	330.90	3.2	331.41	335.50	-1.1	21,750	-0.01%
2023/11/07	3.1	327.32	3.1	328.31	328.50	0.1	21,883	0.00%
2023/11/06	3	330.50	2.1	330.76	332.00	0.9	21,808	0.00%
2023/11/03	15.4	325.04	12.1	327.23	322.00	3.3	21,652	0.02%
2023/11/02	5	314.40	11.3	319.45	324.00	-6.3	21,438	-0.03%
2023/11/01	10.2	304.01	11.1	302.82	302.50	-1	21,213	0.00%
2023/10/31	15.2	315.55	10.1	316.47	302.00	5.1	21,011	0.02%
2023/10/30	1	319.00	2	316.00	326.00	-1	20,706	0.00%
2023/10/27	7.4	312.22	23.1	313.90	308.50	-15.8	20,545	-0.08%
2023/10/26	7	321.29	3	320.83	318.00	4	20,428	0.02%
2023/10/25	30.1	330.29	42.3	329.25	325.00	-12.2	20,272	-0.06%
2023/10/24	5	337.60	37	333.01	339.50	-32	20,005	-0.16%
2023/10/23	14.1	334.44	8.4	336.66	338.50	5.7	19,784	0.03%
2023/10/20	4.1	334.58	6	335.50	334.50	-1.9	19,531	-0.01%
2023/10/19	12.6	345.37	1.8	344.74	343.00	10.7	19,944	0.05%
2023/10/18	22	349.59	18.8	349.00	351.00	3.2	20,269	0.02%
2023/10/17	24.3	358.21	21.2	360.10	352.50	3	20,249	0.01%
2023/10/16	8	343.06	9.1	344.68	350.00	-1.1	20,262	-0.01%
2023/10/13	13.2	337.97	6	338.75	343.00	7.2	20,547	0.04%
2023/10/12	8.2	339.59	11	341.45	345.00	-2.8	20,918	-0.01%
2023/10/11	21.2	335.91	16	333.84	331.00	5.2	21,100	0.02%
2023/10/06	6	320.17	3	318.67	323.00	3	21,221	0.01%
2023/10/05	14	312.25	11.1	314.50	321.00	2.9	21,269	0.01%
2023/10/04	7.1	299.94	4	298.50	303.00	3.1	21,347	0.01%
2023/10/03	5	305.80	0	0.00	304.00	5	21,588	0.02%
2023/10/02	7.4	313.49	5	314.30	312.50	2.4	21,981	0.01%
2023/09/28	3.5	308.43	4	307.63	306.00	-0.5	22,153	0.00%
2023/09/27	1	299.50	1.1	301.09	306.00	-0.1	22,691	0.00%
2023/09/26	39.1	308.44	5	306.30	303.00	34.1	22,997	0.15%
2023/09/25	12	313.04	17	310.74	309.50	-5	23,198	-0.02%
2023/09/22	9.1	301.74	8	302.56	304.50	1.1	23,162	0.00%
2023/09/21	27.4	300.24	13.1	299.17	298.00	14.3	23,315	0.06%
2023/09/20	39	318.22	19	316.92	315.50	20	23,080	0.09%
2023/09/19	17.4	328.15	12.6	327.45	322.50	4.8	23,122	0.02%
2023/09/18	4.1	340.54	7.8	343.29	344.50	-3.7	23,117	-0.02%
2023/09/15	24.8	351.73	18	348.00	338.00	6.8	23,086	0.03%
2023/09/14	60.4	354.25	58.5	356.21	356.50	1.9	22,723	0.01%
2023/09/13	16.3	335.04	24.4	336.81	348.00	-8	22,482	-0.04%
2023/09/12	16.5	340.14	14	340.36	325.50	2.5	22,316	0.01%
2023/09/11	19.6	353.83	21.5	354.89	346.50	-1.8	22,193	-0.01%
2023/09/08	14.1	360.39	13.2	359.63	360.00	0.9	21,987	0.00%
2023/09/07	8.3	363.96	7.1	366.73	369.50	1.2	21,976	0.01%
2023/09/06	19	362.66	18.9	364.36	367.00	0.2	21,685	0.00%
2023/09/05	12.1	349.50	15.2	353.79	357.00	-3.1	21,301	-0.01%
2023/09/04	11	340.64	12.3	342.37	345.00	-1.3	21,044	-0.01%
2023/09/01	14	346.32	15.7	342.12	335.00	-1.7	20,849	-0.01%
2023/08/31	12.4	344.21	10	344.90	345.00	2.4	20,501	0.01%
2023/08/30	22.1	346.02	24	346.15	342.00	-1.9	20,321	-0.01%
2023/08/29	21.3	337.44	16	335.19	335.50	5.3	19,928	0.03%
2023/08/28	19.5	333.78	24	330.73	335.00	-4.5	19,742	-0.02%
2023/08/25	16	336.00	12.1	338.27	334.00	3.9	19,539	0.02%
2023/08/24	29.3	344.53	25.2	334.02	333.00	4.1	19,248	0.02%
2023/08/23	5.1	335.86	2	340.50	340.50	3.1	19,019	0.02%
2023/08/22	11	347.05	10	344.30	341.00	1	18,776	0.01%
2023/08/21	14.1	339.37	13.1	336.10	335.50	1	18,741	0.01%
2023/08/18	30.3	346.57	25.3	334.38	328.00	5	18,462	0.03%
2023/08/17	27.1	357.99	29.3	355.08	357.00	-2.3	17,899	-0.01%
2023/08/16	20	336.15	25.4	337.62	341.00	-5.4	17,419	-0.03%
2023/08/15	11.3	321.58	37.4	328.25	334.00	-26.1	17,012	-0.15%
2023/08/14	2.8	304.66	1.3	303.40	304.00	1.5	16,725	0.01%
2023/08/11	30.5	296.05	12.1	295.28	293.50	18.4	16,465	0.11%
2023/08/10	11.1	280.26	0	276.50	280.00	11	16,235	0.07%
2023/08/09	1	304.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	3	289.00	9.1	306.78	295.50	-6.1	16,287	-0.04%
2023/08/07	0.1	305.08	5.1	297.70	307.50	-5	16,315	-0.03%
2023/08/04	0.1	279.15	0.7	275.64	281.50	-0.6	16,299	0.00%
2023/08/02	2.2	293.36	0	0.00	281.00	2.2	16,296	0.01%
2023/08/01	15.2	322.18	0.1	316.50	312.00	15.2	16,305	0.09%
2023/07/31	4.4	326.74	2.2	319.15	326.00	2.3	16,364	0.01%
2023/07/28	11.1	320.55	1.1	312.35	319.50	10	16,321	0.06%
2023/07/27	1.3	314.08	4.1	330.07	331.00	-2.8	16,358	-0.02%
2023/07/26	0	340.00	3	341.00	340.00	-3	16,321	-0.02%
2023/07/25	1.3	374.51	3	381.50	377.50	-1.7	16,440	-0.01%
2023/07/24	24.5	387.17	14.1	383.50	377.50	10.5	16,601	0.06%
2023/07/21	10	360.30	34.2	358.36	379.50	-24.2	16,376	-0.15%
2023/07/20	10	336.98	9.2	334.66	345.00	0.8	15,962	0.00%
2023/07/19	16.1	329.81	49	337.45	329.00	-32.9	15,782	-0.21%
2023/07/18	14	325.64	15.4	324.41	314.00	-1.4	15,305	-0.01%
2023/07/17	12.2	315.61	14.4	318.63	319.00	-2.2	14,809	-0.01%
2023/07/14	3	276.33	15.2	288.16	295.00	-12.2	14,264	-0.09%
2023/07/13	14.3	273.78	22.5	274.02	268.50	-8.2	13,808	-0.06%
2023/07/12	2	261.25	3	261.00	260.50	-1	13,253	-0.01%
2023/07/11	16.2	264.60	24.2	264.54	262.00	-8.1	13,097	-0.06%
2023/07/10	5	252.80	9.2	251.34	253.50	-4.2	12,812	-0.03%
2023/07/07	13.4	244.48	18.2	243.75	244.50	-4.8	12,591	-0.04%
2023/07/06	15.1	258.84	6.4	259.06	253.50	8.8	12,163	0.07%
2023/07/05	29.3	256.87	31.1	256.46	255.50	-1.8	11,910	-0.02%
2023/07/04	25	240.72	36.6	240.92	250.50	-11.6	11,417	-0.10%
2023/07/03	16.1	221.70	41.6	225.28	228.00	-25.5	11,054	-0.23%
2023/06/30	25	211.10	39	211.28	211.00	-14	10,835	-0.13%
2023/06/29	29.2	209.69	35.3	209.33	210.00	-6.1	10,851	-0.06%
2023/06/28	2	201.98	3.1	202.44	201.00	-1.1	10,717	-0.01%
2023/06/27	13.3	201.35	17.4	203.41	198.00	-4	11,051	-0.04%
2023/06/26	8.1	202.94	8.1	201.40	202.00	0	11,102	0.00%
2023/06/21	15	197.27	24.3	195.70	199.00	-9.3	11,496	-0.08%
2023/06/20	11.1	197.89	6.3	198.51	196.00	4.8	11,548	0.04%
2023/06/19	13.1	196.84	6.1	197.21	196.50	7	11,706	0.06%
2023/06/16	9.3	193.57	10.2	193.72	193.00	-0.8	11,603	-0.01%
2023/06/15	5.2	189.92	12.2	187.99	190.00	-7	11,553	-0.06%
2023/06/14	7.1	187.77	8	187.69	186.00	-0.9	11,600	-0.01%
2023/06/13	20.2	184.48	41.8	186.21	187.50	-21.6	11,641	-0.19%
2023/06/12	8	175.19	51.1	175.49	174.50	-43.1	11,506	-0.37%
2023/06/09	0	0.00	39.2	172.72	173.50	-39.2	11,537	-0.34%
2023/06/08	20.3	168.53	0	0.00	168.50	20.3	11,624	0.17%
2023/06/07	3	171.17	1	172.00	172.00	2	11,779	0.02%
2023/06/06	2.1	170.51	0	0.00	170.50	2.1	12,282	0.02%
2023/06/05	0.1	173.00	10	173.00	173.00	-9.9	12,355	-0.08%
2023/06/02	44.1	172.60	45	173.50	172.00	-0.9	12,416	-0.01%
2023/06/01	2.5	171.20	6	171.58	173.00	-3.5	12,476	-0.03%
2023/05/31	3	172.33	3.1	172.19	171.50	-0.1	12,750	0.00%
2023/05/30	13.2	171.58	11.2	172.61	172.50	2	12,802	0.02%
2023/05/29	55	174.49	58.2	175.11	173.50	-3.2	12,820	-0.02%
2023/05/26	20.1	171.40	16.2	172.06	168.50	3.9	12,907	0.03%
2023/05/25	49.2	172.90	40.1	174.16	170.50	9.2	13,281	0.07%
2023/05/24	9.2	167.39	2	166.75	167.00	7.2	13,602	0.05%
2023/05/23	3	171.17	5	171.00	171.00	-2	13,714	-0.01%
2023/05/22	66	170.35	20	168.98	168.50	46	13,833	0.33%
2023/05/19	4	170.50	72.1	171.36	172.00	-68.1	13,863	-0.49%
2023/05/18	11.1	167.59	0	0.00	167.50	11.1	13,979	0.08%
2023/05/17	4	165.75	4.1	165.41	166.50	-0.1	14,073	0.00%
2023/05/16	12.1	164.99	4	163.13	162.00	8.1	14,134	0.06%
2023/05/15	7	164.29	6	163.17	164.50	1	14,162	0.01%
2023/05/12	3	165.83	7.1	166.59	167.00	-4.1	14,331	-0.03%
2023/05/11	12	167.50	4	167.25	164.50	8	14,585	0.05%
2023/05/10	1	169.00	2	169.75	169.50	-1	15,086	-0.01%
2023/05/09	14.1	166.50	11	167.32	168.00	3.1	15,223	0.02%
2023/05/08	11	170.64	11	171.41	168.50	0	15,458	0.00%
2023/05/05	8	168.75	5	169.50	170.00	3	16,178	0.02%
2023/05/04	3	167.34	14	168.64	169.00	-11	16,439	-0.07%
2023/05/03	16.2	166.43	12	166.13	166.00	4.2	16,616	0.03%
2023/05/02	5	167.70	15.1	166.49	170.00	-10.1	16,586	-0.06%
2023/04/28	10	164.80	6.1	164.59	164.00	4	16,619	0.02%
2023/04/27	32.1	161.18	23	158.48	160.00	9.1	16,470	0.06%
2023/04/26	16.3	159.59	3	159.00	158.50	13.3	16,309	0.08%
2023/04/25	55.1	172.23	91.2	172.64	171.00	-36	15,999	-0.23%
2023/04/24	27.4	180.77	1	177.00	177.00	26.4	15,830	0.17%
2023/04/21	4.1	186.32	3	182.83	184.50	1.1	15,754	0.01%
2023/04/20	4.1	188.15	2	190.50	191.00	2.1	15,770	0.01%
2023/04/19	28.1	189.84	25	189.80	188.50	3.1	15,884	0.02%
2023/04/18	4.1	192.86	1	196.00	191.50	3.1	15,912	0.02%
2023/04/17	12	193.92	1	194.00	194.50	11	15,967	0.07%
2023/04/14	3.1	193.68	8	193.50	194.50	-4.9	16,057	-0.03%
2023/04/13	8	192.63	2	191.76	192.00	6	16,143	0.04%
2023/04/12	4.4	195.11	10.1	194.86	196.50	-5.7	16,172	-0.04%
2023/04/11	3.2	197.69	21	197.93	197.50	-17.8	16,198	-0.11%
2023/04/10	3.3	200.88	2.1	200.50	199.50	1.2	16,385	0.01%
2023/04/07	63	201.21	12.1	202.62	200.00	51	16,361	0.31%
2023/04/06	3.2	195.47	5	195.80	201.00	-1.8	16,255	-0.01%
2023/03/31	12.3	193.25	14.1	194.83	196.50	-1.8	16,126	-0.01%
2023/03/30	8.1	190.62	10	192.15	193.00	-1.9	16,015	-0.01%
2023/03/29	17.2	190.87	16.1	190.41	189.00	1.1	15,899	0.01%
2023/03/28	12.5	199.57	11	198.55	195.50	1.5	15,737	0.01%
2023/03/27	40.2	214.57	17.3	212.18	209.00	22.9	15,297	0.15%
2023/03/24	34.3	210.91	33.6	215.53	215.50	0.6	15,057	0.00%
2023/03/23	8.1	200.38	7.6	200.43	198.50	0.6	14,498	0.00%
2023/03/22	4.4	200.38	17.4	198.38	200.50	-13	14,533	-0.09%
2023/03/21	2	192.50	1	193.50	192.00	1	14,315	0.01%
2023/03/20	19.1	193.95	14.1	192.91	191.00	5	14,384	0.03%
2023/03/17	14	193.00	17	194.06	194.50	-3	14,410	-0.02%
2023/03/16	7	188.64	4.1	189.96	188.00	2.9	14,186	0.02%
2023/03/15	8	192.75	12.1	191.93	190.50	-4.1	14,175	-0.03%
2023/03/14	12.1	186.21	10.1	187.20	187.50	2	14,093	0.01%
2023/03/13	8	183.56	7.2	185.92	186.50	0.8	14,174	0.01%
2023/03/10	10.4	186.90	3.1	188.31	187.00	7.3	14,176	0.05%
2023/03/09	24.1	198.63	10.4	197.60	194.00	13.7	14,405	0.10%
2023/03/08	9	186.28	12	187.38	191.00	-3	13,983	-0.02%
2023/03/07	17	188.79	12	187.63	187.50	5	13,967	0.04%
2023/03/06	4	190.50	2	191.25	189.50	2	13,998	0.01%
2023/03/03	9	190.89	18.2	191.08	188.50	-9.2	14,115	-0.06%
2023/03/02	8	185.75	6	186.83	186.00	2	14,220	0.01%
2023/03/01	10.2	185.60	8	185.19	186.00	2.2	14,266	0.02%
2023/02/24	11	188.73	10	189.00	185.50	1	14,319	0.01%
2023/02/23	10.2	187.89	18	190.39	188.50	-7.8	14,153	-0.05%
2023/02/22	24.9	185.27	2	183.75	181.00	22.9	14,009	0.16%
2023/02/21	3	194.50	5.1	196.27	200.50	-2.1	13,748	-0.02%
2023/02/20	2	196.50	1	198.52	195.00	1	13,831	0.01%
2023/02/17	3	196.67	2	196.75	196.50	1	14,067	0.01%
2023/02/16	3	197.50	8.4	198.72	200.50	-5.4	14,445	-0.04%
2023/02/15	4.1	191.23	3	192.00	193.00	1.1	14,704	0.01%
2023/02/14	3.2	195.80	2.1	193.07	192.00	1.1	14,749	0.01%
2023/02/13	13	192.96	14.1	193.28	193.50	-1.1	15,074	-0.01%
2023/02/10	6.2	195.06	7	193.71	193.50	-0.8	15,370	-0.01%
2023/02/09	17.1	199.29	13	199.31	198.50	4.1	15,653	0.03%
2023/02/08	22	199.52	36.2	200.44	199.00	-14.2	15,573	-0.09%
2023/02/07	21.1	188.90	17	190.79	191.50	4.1	15,221	0.03%
2023/02/06	31	192.31	28.1	191.30	190.00	2.9	15,323	0.02%
2023/02/03	23.2	187.19	74.5	193.78	194.50	-51.3	15,369	-0.33%
2023/02/02	2.2	179.67	11.7	181.46	184.00	-9.5	14,907	-0.06%
2023/02/01	22	170.52	21.4	176.27	175.50	0.6	15,396	0.00%
2023/01/31	1	168.00	2	168.99	169.50	-1	15,627	-0.01%
2023/01/30	5	168.60	8.1	167.50	168.50	-3.1	16,331	-0.02%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/16	1	159.99	3	159.17	159.50	-2	17,567	-0.01%
2023/01/13	4	158.63	3	159.67	157.50	1	17,880	0.01%
2023/01/12	3	160.00	3	160.50	160.00	0	18,323	0.00%
2023/01/11	3.1	158.85	3	159.50	161.00	0.1	18,752	0.00%
2023/01/10	4	159.00	4	159.00	160.00	0	19,182	0.00%
2023/01/09	6	156.67	13.1	155.93	158.50	-7.1	19,639	-0.04%
2023/01/06	11	149.18	19	150.21	151.00	-8	19,950	-0.04%
2023/01/05	2.1	148.46	3	148.33	147.00	-1	20,375	0.00%
2023/01/04	9	147.12	11	148.23	149.00	-2	20,876	-0.01%
2023/01/03	1.1	145.86	1	145.50	147.00	0.1	21,203	0.00%
2022/12/30	3	145.33	2	145.00	142.50	1	21,448	0.00%
2022/12/29	1.1	144.98	2	145.25	145.50	-1	21,795	0.00%
2022/12/28	17.2	146.83	23	146.74	145.00	-5.8	22,145	-0.03%
2022/12/27	1	153.05	1	154.00	156.50	0	22,266	0.00%
2022/12/26	3	154.00	1	152.00	152.00	2	22,770	0.01%
2022/12/23	6	158.01	8	158.63	159.00	-2	23,323	-0.01%
2022/12/22	17	158.74	15	159.83	158.00	2	23,747	0.01%
2022/12/21	0	158.00	1.6	158.56	157.50	-1.5	24,226	-0.01%
2022/12/20	21	163.02	14	165.07	156.00	7	24,661	0.03%
2022/12/19	1	162.50	0	0.00	165.00	1	25,021	0.00%
2022/12/16	5	165.90	2	166.75	165.00	3	25,528	0.01%
2022/12/15	34	172.48	33	171.27	171.50	1	25,759	0.00%
2022/12/14	29.1	166.87	32	171.41	173.00	-2.9	25,800	-0.01%
2022/12/13	9	166.00	6	164.00	164.00	3	25,794	0.01%
2022/12/12	9	163.67	3.1	163.84	164.00	5.9	25,943	0.02%
2022/12/09	2	169.26	1	169.00	168.50	1	26,462	0.00%
2022/12/08	4	169.38	4	167.75	167.00	0	26,667	0.00%
2022/12/07	24	172.90	18.3	174.70	170.00	5.7	26,854	0.02%
2022/12/06	24	176.42	17	176.03	175.50	7	26,928	0.03%
2022/12/05	6.7	179.19	5	179.90	178.00	1.7	27,113	0.01%
2022/12/02	6	177.25	3	177.00	176.50	3	27,347	0.01%
2022/12/01	33	177.47	37	179.27	175.50	-4	27,536	-0.01%
2022/11/30	7	167.36	3.1	168.67	168.50	4	27,497	0.01%
2022/11/29	4.1	165.88	3	165.50	165.50	1.1	27,732	0.00%
2022/11/28	15	166.80	12	168.58	168.50	3	28,144	0.01%
2022/11/25	37	170.50	18.1	169.94	167.50	18.9	28,344	0.07%
2022/11/24	48.2	171.33	46	171.57	172.00	2.2	28,350	0.01%
2022/11/23	3	167.99	2	166.00	163.50	1	28,343	0.00%
2022/11/22	13	161.96	12	163.04	166.50	1	28,707	0.00%
2022/11/21	13	167.46	11	168.05	164.00	2	29,182	0.01%
2022/11/18	35.1	169.43	32	169.14	166.00	3.1	29,702	0.01%
2022/11/17	17	167.15	26	169.35	170.50	-9	29,817	-0.03%
2022/11/16	29.4	165.98	28.4	166.09	167.00	1	30,017	0.00%
2022/11/15	69	165.75	61.3	166.18	167.00	7.7	30,214	0.03%
2022/11/14	31	161.85	35.3	161.55	163.50	-4.3	30,634	-0.01%
2022/11/11	46	159.57	52	159.84	156.50	-6	31,097	-0.02%
2022/11/10	15	150.77	13	150.81	150.50	2	30,971	0.01%
2022/11/09	19	149.92	19	151.34	150.50	0	31,293	0.00%
2022/11/08	59	150.54	60	148.91	147.00	-1	31,812	0.00%
2022/11/07	26	147.71	28.1	149.78	149.00	-2.1	32,171	-0.01%
2022/11/04	49.1	143.60	47	143.67	142.50	2.1	31,967	0.01%
2022/11/03	32.1	144.80	34	144.96	144.00	-1.9	31,985	-0.01%
2022/11/02	45.1	146.38	37	145.42	145.50	8.1	32,066	0.03%
2022/11/01	5	144.81	14	146.39	146.50	-9	32,164	-0.03%
2022/10/31	16	143.28	17	142.47	142.00	-1	32,256	0.00%
2022/10/28	36.1	141.41	37.3	142.45	139.50	-1.2	32,356	0.00%
2022/10/27	30	137.05	29	136.69	138.00	1	31,865	0.00%
2022/10/26	49.1	135.70	46	136.21	133.50	3.1	31,835	0.01%
2022/10/25	47	133.28	48.3	134.80	139.50	-1.3	31,506	0.00%
2022/10/24	15	131.83	26	134.12	134.50	-11	31,060	-0.04%
2022/10/21	20.1	125.31	17	124.47	122.50	3.1	31,495	0.01%
2022/10/20	13	125.49	11	126.41	127.00	2	32,320	0.01%
2022/10/19	37	131.27	32	126.66	125.00	5	32,200	0.02%
2022/10/18	55	130.94	55	129.90	130.50	0	32,249	0.00%
2022/10/17	43.2	126.93	46	127.90	131.50	-2.9	32,783	-0.01%
2022/10/14	22	124.00	27	125.80	130.00	-5	33,031	-0.02%
2022/10/13	42	123.42	40	124.01	118.50	2	33,153	0.01%
2022/10/12	21	124.05	20	123.68	122.00	1	33,056	0.00%
2022/10/11	14	128.21	14	128.54	127.00	0	33,018	0.00%
2022/10/07	35	137.48	34	136.81	136.50	1	32,849	0.00%
2022/10/06	29	137.97	36	137.71	140.00	-7	32,872	-0.02%
2022/10/05	62.1	139.32	54	138.97	133.50	8.1	32,704	0.02%
2022/10/04	54.1	138.38	51	137.51	137.50	3.1	32,381	0.01%
2022/10/03	52	134.01	58	135.07	135.50	-6	32,180	-0.02%
2022/09/30	28	130.16	30	128.42	134.00	-2	32,572	-0.01%
2022/09/29	37	130.27	35	130.86	127.00	2	32,663	0.01%
2022/09/28	30	130.92	37	131.62	127.50	-7	32,739	-0.02%
2022/09/27	44.2	134.48	52	134.69	134.50	-7.9	32,704	-0.02%
2022/09/26	21.3	140.19	21	139.17	136.00	0.3	32,637	0.00%
2022/09/23	66.1	153.82	56	151.40	145.50	10.1	32,650	0.03%
2022/09/22	38	148.20	37	149.24	156.00	1	32,479	0.00%
2022/09/21	47	153.18	39	151.73	152.50	8	32,515	0.02%
2022/09/20	50.1	154.05	50	152.19	152.00	0	32,776	0.00%
2022/09/19	61	154.30	59	154.40	152.50	2	32,932	0.01%
2022/09/16	47	156.94	53	157.03	153.50	-6	33,125	-0.02%
2022/09/15	66.1	168.07	63	167.30	161.00	3.1	33,151	0.01%
2022/09/14	45.2	169.30	43	169.37	169.50	2.2	33,183	0.01%
2022/09/13	28	176.43	28	176.80	176.00	0	33,222	0.00%
2022/09/12	38	177.58	34	175.76	173.00	4	33,278	0.01%
2022/09/08	19.3	174.83	18	174.25	175.50	1.3	33,482	0.00%
2022/09/07	43	174.55	42	174.63	176.00	1	33,488	0.00%
2022/09/06	58	176.74	53	175.03	175.50	5	33,699	0.01%
2022/09/05	40.3	186.85	68	183.32	179.50	-27.7	33,603	-0.08%
2022/09/02	38	185.67	37	186.83	188.00	1	33,488	0.00%
2022/09/01	23.2	184.24	22	181.77	181.00	1.2	33,293	0.00%
2022/08/31	39	188.91	36.1	188.11	187.00	2.9	33,223	0.01%
2022/08/30	59.3	190.49	46	188.89	188.50	13.3	33,343	0.04%
2022/08/29	36.3	183.57	35	189.07	190.00	1.3	33,178	0.00%
2022/08/26	49.4	199.02	59	194.69	191.00	-9.6	33,079	-0.03%
2022/08/25	32	195.59	35.7	194.71	195.00	-3.7	32,887	-0.01%
2022/08/24	67.1	189.97	48.4	188.80	186.00	18.8	32,679	0.06%
2022/08/23	55.1	185.34	47	188.40	190.50	8.1	32,474	0.02%
2022/08/22	56	192.17	61	190.31	186.00	-5	32,316	-0.02%
2022/08/19	62.1	193.99	41	193.97	189.50	21	32,358	0.07%
2022/08/18	56	181.27	55.4	181.30	189.00	0.6	31,931	0.00%
2022/08/17	46	177.26	46	176.54	175.50	0	31,262	0.00%
2022/08/16	35	177.34	37	176.51	175.50	-2	31,269	-0.01%
2022/08/15	59	176.19	43	177.38	178.00	16	31,286	0.05%
2022/08/12	30	159.15	64.2	165.17	170.50	-34.2	30,694	-0.11%
2022/08/11	57	154.84	59	155.52	155.00	-2	30,349	-0.01%
2022/08/10	19	149.69	18	149.64	149.00	1	30,681	0.00%
2022/08/09	40	153.61	36	154.07	154.50	4	30,843	0.01%
2022/08/08	44	156.74	28	155.82	154.50	16	31,057	0.05%
2022/08/05	9	155.50	24	157.29	159.50	-15	31,147	-0.05%
2022/08/04	26	147.02	25	149.30	149.00	1	31,240	0.00%
2022/08/03	19	150.79	14	149.32	148.50	5	31,290	0.02%
2022/08/02	37.1	149.37	26.8	149.82	151.50	10.3	31,482	0.03%
2022/08/01	35	154.76	41	153.99	153.00	-6	31,442	-0.02%
2022/07/29	33.1	158.15	27	157.72	156.00	6.1	31,376	0.02%
2022/07/28	45	161.05	32	159.82	155.50	13	31,475	0.04%
2022/07/27	36.9	170.75	17	166.41	163.00	19.9	30,798	0.06%
2022/07/26	62.2	180.14	52	178.99	177.50	10.2	29,889	0.03%
2022/07/25	23	178.87	25	179.96	181.50	-2	29,826	-0.01%
2022/07/22	51	184.53	52.2	182.40	180.50	-1.2	29,766	0.00%
2022/07/21	47.2	167.24	45.2	174.90	179.00	2.1	29,265	0.01%
2022/07/20	19	161.24	19.1	162.65	163.00	-0.1	28,744	0.00%
2022/07/19	33.1	157.51	30	154.82	154.00	3.1	28,522	0.01%
2022/07/18	37	157.95	36	158.88	158.00	1	28,377	0.00%
2022/07/15	10.1	153.70	21	151.21	152.50	-11	28,062	-0.04%
2022/07/14	23	146.09	23	149.87	150.00	0	28,107	0.00%
2022/07/13	42.1	154.90	44	150.67	146.50	-1.9	27,985	-0.01%
2022/07/12	27.1	160.81	28	152.29	150.00	-0.9	28,075	0.00%
2022/07/11	8.1	166.98	17.1	163.81	162.00	-9	28,455	-0.03%
2022/07/08	67.1	171.33	48	169.09	165.00	19.1	28,630	0.07%
2022/07/07	50	166.13	55.1	171.74	174.00	-5.1	28,007	-0.02%
2022/07/06	30.1	171.46	30.1	161.67	160.50	0.1	27,834	0.00%
2022/07/05	45	173.40	52	172.38	174.00	-7	27,750	-0.03%
2022/07/04	44	171.89	49.2	172.36	172.50	-5.2	27,851	-0.02%
2022/07/01	11.3	181.39	8	184.06	172.00	3.3	27,944	0.01%
2022/06/30	22.1	187.20	19	188.68	191.00	3	27,826	0.01%
2022/06/29	16	191.78	20.1	190.86	194.50	-4.1	27,816	-0.01%
2022/06/28	27	192.15	51	188.94	190.00	-24	27,790	-0.09%
2022/06/27	9	197.11	18.1	197.84	198.00	-9.1	28,067	-0.03%
2022/06/24	34	189.29	38	188.83	187.50	-4	28,540	-0.01%
2022/06/23	66	189.94	65	189.56	190.00	1	28,676	0.00%
2022/06/22	21	201.81	35	191.33	186.50	-14	28,328	-0.05%
2022/06/21	28.1	205.09	26	206.29	207.00	2.1	28,133	0.01%
2022/06/20	48	208.19	66	204.48	201.50	-18	28,206	-0.06%
2022/06/17	26	211.23	14	209.39	209.00	12	28,277	0.04%
2022/06/16	41	231.32	32	221.64	214.50	9	28,039	0.03%
2022/06/15	14	232.21	25.1	230.54	228.50	-11.1	28,074	-0.04%
2022/06/14	30	224.58	30	225.18	225.50	0	28,220	0.00%
2022/06/13	27.1	220.22	37	225.22	226.00	-10	28,523	-0.03%
2022/06/10	25	223.18	27.1	224.99	225.50	-2.1	29,039	-0.01%
2022/06/09	21	224.05	21	224.00	224.00	0	29,291	0.00%
2022/06/08	46	230.45	39.2	226.10	222.50	6.9	29,488	0.02%
2022/06/07	39	228.53	39	227.60	228.50	0	30,017	0.00%
2022/06/06	47.1	226.90	49.2	228.39	231.50	-2.1	30,785	-0.01%
2022/06/02	34.1	230.19	16	226.91	226.00	18.1	31,348	0.06%
2022/06/01	36	241.46	32	241.22	238.00	4	31,717	0.01%
2022/05/31	24.1	237.75	20	236.53	240.50	4.1	31,931	0.01%
2022/05/30	22	238.96	21	240.71	242.00	1	32,963	0.00%
2022/05/27	28	240.82	23	235.43	231.00	5	33,710	0.01%
2022/05/26	42.2	250.65	23	241.35	238.50	19.2	34,303	0.06%
2022/05/25	36	252.32	34	254.68	255.00	2	34,805	0.01%
2022/05/24	22.1	255.59	22	251.32	250.00	0.1	35,532	0.00%
2022/05/23	40	267.80	18.1	263.35	257.50	22	36,322	0.06%
2022/05/20	34.1	269.52	37	269.99	269.50	-2.9	36,532	-0.01%
2022/05/19	39	261.47	28	265.21	269.50	11	36,484	0.03%
2022/05/18	26.1	265.13	55.2	265.81	268.00	-29.1	36,532	-0.08%
2022/05/17	38	252.80	28	253.68	255.00	10	36,520	0.03%
2022/05/16	13.2	260.72	5	265.50	252.50	8.2	37,163	0.02%
2022/05/13	51	261.73	54.1	259.81	257.00	-3.1	37,394	-0.01%
2022/05/12	47	256.17	43	256.61	254.50	4	37,471	0.01%
2022/05/11	30	250.20	25	255.00	257.50	5	37,788	0.01%
2022/05/10	27.1	242.35	23	249.52	255.00	4.1	37,985	0.01%
2022/05/09	41.1	260.07	28	253.04	246.50	13.1	38,497	0.03%
2022/05/06	36	275.06	32	272.64	272.00	4	38,829	0.01%
2022/05/05	24	278.88	38.1	279.46	286.00	-14.1	38,763	-0.04%
2022/05/04	22	264.95	14	263.39	262.50	8	38,558	0.02%
2022/05/03	47	265.28	37	265.89	264.50	10	38,787	0.03%
2022/04/29	40	263.78	41	262.71	260.50	-1	38,955	0.00%
2022/04/28	34	253.03	39	256.19	260.00	-5	38,880	-0.01%
2022/04/27	34	241.57	48	243.81	252.50	-14	38,898	-0.04%
2022/04/26	17	250.21	17	246.00	242.50	0	38,817	0.00%
2022/04/25	18.5	252.51	14	252.36	248.50	4.5	39,070	0.01%
2022/04/22	26	266.31	23	265.30	267.50	3	39,245	0.01%
2022/04/21	24	274.77	18	276.36	275.00	6	39,660	0.02%
2022/04/20	28	271.55	29	274.05	276.50	-1	39,824	0.00%
2022/04/19	20	273.20	11	270.86	268.50	9	39,943	0.02%
2022/04/18	11	266.55	14	267.29	272.50	-3	40,018	-0.01%
2022/04/15	33	265.38	32	263.22	265.50	1	40,260	0.00%
2022/04/14	45.1	284.61	40	281.90	281.50	5.1	40,341	0.01%
2022/04/13	27	285.15	25	287.48	289.50	2	40,256	0.00%
2022/04/12	27.2	282.36	28	282.41	281.50	-0.8	40,177	0.00%
2022/04/11	31.1	295.28	31	285.16	281.00	0.1	39,911	0.00%
2022/04/08	24.1	298.41	22	302.50	301.50	2.1	39,727	0.01%
2022/04/07	37	315.80	8.1	303.98	296.00	28.9	39,457	0.07%
2022/04/06	26.1	307.56	27	316.35	317.00	-0.9	39,182	0.00%
2022/04/01	11	302.94	10	305.67	312.00	1	39,128	0.00%
2022/03/31	15.1	311.86	15	308.40	305.50	0.1	39,374	0.00%
2022/03/30	25	322.02	30	318.08	312.50	-5	39,541	-0.01%
2022/03/29	28	316.89	27	317.78	322.50	1	39,675	0.00%
2022/03/28	43	299.16	101.1	306.97	311.00	-58.1	40,065	-0.15%	大賣/
2022/03/25	3	292.50	10	295.69	296.00	-7	40,418	-0.02%
2022/03/24	2	287.75	4	286.88	287.50	-2	40,965	0.00%
2022/03/23	18.1	293.75	16	294.41	284.00	2	42,365	0.00%
2022/03/22	7.1	283.28	5.2	286.19	282.00	1.8	42,972	0.00%
2022/03/21	9	276.56	9	279.55	274.50	0	43,100	0.00%
2022/03/18	10	273.60	12	272.21	273.00	-2	43,130	0.00%
2022/03/17	9	272.56	16.1	271.21	275.00	-7.1	42,942	-0.02%
2022/03/16	16.1	259.56	11	261.14	255.00	5.1	42,428	0.01%
2022/03/15	42.1	279.36	30	264.02	260.50	12.1	42,269	0.03%
2022/03/14	19	291.13	18	288.67	286.00	1	42,126	0.00%
2022/03/11	27	281.52	29	282.33	287.00	-2	41,766	0.00%
2022/03/10	42	285.26	41	285.84	281.00	1	41,630	0.00%
2022/03/09	68	277.52	11	286.18	275.00	57	41,146	0.14%
2022/03/08	21.2	288.08	16	280.99	273.50	5.2	40,380	0.01%
2022/03/07	11.2	284.09	9	285.94	287.50	2.2	39,594	0.01%
2022/03/04	27.1	299.29	17.4	294.81	288.00	9.7	39,069	0.02%
2022/03/03	27.2	318.54	27.8	317.29	312.00	-0.6	38,732	0.00%
2022/03/02	8.3	298.10	10	306.94	307.00	-1.8	37,914	0.00%
2022/03/01	29	284.48	33	285.77	299.50	-4	37,091	-0.01%
2022/02/25	16	261.75	33.3	269.28	272.50	-17.3	36,252	-0.05%
2022/02/24	31.1	247.14	33	247.71	248.00	-1.9	35,583	-0.01%
2022/02/23	31.8	244.48	36	245.70	245.00	-4.2	34,753	-0.01%
2022/02/22	9	238.78	6	239.09	233.50	3	33,923	0.01%
2022/02/21	12.5	232.89	9	237.50	239.00	3.5	33,503	0.01%
2022/02/18	6.3	235.22	14	233.86	238.50	-7.7	33,774	-0.02%
2022/02/17	10.5	238.89	4	234.75	233.00	6.5	33,898	0.02%
2022/02/16	13	244.65	18	244.64	243.00	-5	33,682	-0.01%
2022/02/15	23.5	238.30	34	235.67	232.00	-10.5	33,336	-0.03%
2022/02/14	25.2	236.10	25.1	231.59	231.00	0	33,092	0.00%
2022/02/11	18.3	241.53	28	244.46	244.00	-9.7	33,159	-0.03%
2022/02/10	45	239.33	47.1	239.24	234.00	-2	32,875	-0.01%
2022/02/09	16	231.44	23	235.15	236.50	-7	32,706	-0.02%
2022/02/08	17	216.85	16.1	223.13	224.00	0.9	32,424	0.00%
2022/02/07	7	201.79	5	208.70	209.50	2	32,386	0.01%
2022/01/26	45	206.61	52	202.66	199.50	-7	32,810	-0.02%
2022/01/25	22	208.68	16	206.25	205.50	6	33,233	0.02%
2022/01/24	27	213.98	30	213.23	213.50	-3	33,695	-0.01%
2022/01/21	5	216.20	6	215.50	216.00	-1	34,692	0.00%
2022/01/20	14	215.79	8.6	216.94	219.00	5.4	35,430	0.02%
2022/01/19	7	211.29	8	212.81	215.00	-1	36,018	0.00%
2022/01/18	52	215.92	43	212.15	209.00	9	36,701	0.02%
2022/01/17	33	211.82	33	211.95	214.50	0	37,392	0.00%
2022/01/14	27.5	204.72	21.1	207.60	213.00	6.4	37,851	0.02%
2022/01/13	15	198.03	9	200.22	200.50	6	38,128	0.02%
2022/01/12	15.1	202.20	14	201.14	200.50	1.1	38,678	0.00%
2022/01/11	44.2	201.47	42	198.79	199.00	2.2	39,898	0.01%
2022/01/10	26.1	209.11	25	211.08	207.00	1.1	40,656	0.00%
2022/01/07	12.2	208.07	3	205.50	199.00	9.2	41,496	0.02%
2022/01/06	6.1	212.46	4	209.88	211.00	2.1	41,693	0.01%
2022/01/05	11	221.72	6	218.83	218.50	5	42,783	0.01%
2022/01/04	10	224.85	8.5	223.37	221.00	1.6	44,346	0.00%
2022/01/03	9.2	230.42	2	237.20	226.00	7.2	44,732	0.02%
2021/12/30	5.2	235.28	19	235.87	239.00	-13.9	44,982	-0.03%
2021/12/29	23.5	239.66	12	238.00	238.00	11.5	44,942	0.03%
2021/12/28	26.1	239.57	30	241.33	245.50	-4	45,334	-0.01%
2021/12/27	18.5	245.95	11	242.92	238.50	7.4	45,452	0.02%
2021/12/24	27	246.48	29	247.05	249.00	-2	45,182	0.00%
2021/12/23	24	247.27	19.2	247.35	243.00	4.8	45,107	0.01%
2021/12/22	28.1	243.80	20	242.65	243.00	8.1	44,945	0.02%
2021/12/21	29	225.98	53	233.35	238.50	-24	44,416	-0.05%
2021/12/20	70.1	228.04	72	223.63	217.00	-2	43,896	0.00%
2021/12/17	87.2	221.36	79	222.79	225.50	8.2	43,928	0.02%
2021/12/16	48	207.27	50	213.50	217.50	-2	42,868	0.00%
2021/12/15	25	185.86	39.1	195.74	198.00	-14.1	42,239	-0.03%
2021/12/14	21.1	185.56	5	188.80	180.00	16.1	42,330	0.04%
2021/12/13	4	192.75	10	192.50	194.00	-6	43,128	-0.01%
2021/12/10	35	188.31	41	187.98	187.50	-6	43,465	-0.01%
2021/12/09	27.1	194.56	13	193.70	188.50	14	44,281	0.03%
2021/12/08	10	184.90	28.3	189.45	194.50	-18.3	44,790	-0.04%
2021/12/07	14	178.93	14	177.79	177.00	0	44,992	0.00%
2021/12/06	20	181.05	8.5	179.71	178.50	11.5	45,320	0.03%
2021/12/03	19	189.71	22.5	190.54	190.00	-3.5	45,555	-0.01%
2021/12/02	47.1	186.92	46	184.18	184.50	1.1	45,714	0.00%
2021/12/01	5.3	181.39	7	184.07	187.00	-1.8	45,984	0.00%
2021/11/30	10.2	185.73	13	187.00	186.00	-2.8	46,512	-0.01%
2021/11/29	41.6	178.02	40.1	181.84	183.00	1.4	47,677	0.00%
2021/11/26	11	177.41	9	179.44	182.00	2	48,042	0.00%
2021/11/25	6	180.25	4	179.25	176.50	2	47,917	0.00%
2021/11/24	10	180.05	9.2	179.22	179.00	0.9	47,883	0.00%
2021/11/23	10.1	183.43	4.2	184.07	184.50	5.9	48,613	0.01%
2021/11/22	9.1	188.22	5.6	189.82	190.00	3.4	48,686	0.01%
2021/11/19	10	190.15	1	191.00	190.50	9	48,565	0.02%
2021/11/18	4.2	197.51	2	199.00	196.00	2.2	48,409	0.00%
2021/11/17	7.1	201.49	11.1	202.89	206.00	-4	48,307	-0.01%
2021/11/16	9	200.44	7.1	200.82	193.50	1.9	47,897	0.00%
2021/11/15	8	195.50	11	197.50	198.50	-3	47,378	-0.01%
2021/11/12	20	196.68	22	197.34	189.00	-2	47,110	0.00%
2021/11/11	15	190.03	10	188.05	191.00	5	46,520	0.01%
2021/11/10	6	184.83	28	188.91	194.00	-22	46,153	-0.05%
2021/11/09	6.2	184.48	7	186.86	181.00	-0.8	45,662	0.00%
2021/11/08	30	185.03	7.1	185.28	181.00	22.9	45,141	0.05%
2021/11/05	12	188.79	24	191.67	197.00	-12	44,724	-0.03%
2021/11/04	17.2	197.14	15	194.93	190.50	2.2	44,059	0.00%
2021/11/03	28	196.89	27.6	194.08	193.50	0.4	43,471	0.00%
2021/11/02	14.1	209.06	13	205.96	205.50	1.1	43,072	0.00%
2021/11/01	32	212.36	31	212.26	210.00	1	42,405	0.00%
2021/10/29	62	206.67	48.4	206.48	201.00	13.6	41,622	0.03%
2021/10/28	30	189.40	44.8	193.04	196.50	-14.8	40,311	-0.04%
2021/10/27	26	172.04	36.4	174.84	179.00	-10.4	39,421	-0.03%
2021/10/26	58.1	174.41	44	167.42	163.00	14.1	38,611	0.04%
2021/10/25	34	171.65	26	171.83	176.00	8	37,727	0.02%
2021/10/22	42.1	162.20	44	159.85	166.50	-1.9	36,525	-0.01%
2021/10/21	34.1	153.72	29	155.22	151.50	5.1	35,522	0.01%
2021/10/20	46.2	149.97	130.1	150.13	153.50	-83.9	34,614	-0.24%	大賣/
2021/10/19	51.1	148.99	79	148.44	147.50	-27.9	33,683	-0.08%
2021/10/18	104.1	140.40	100	141.11	141.00	4.1	32,110	0.01%	大買/
2021/10/15	30	133.25	45	136.33	143.00	-15	31,001	-0.05%
2021/10/14	19	133.37	80	129.38	130.00	-61	29,551	-0.21%
2021/10/13	23.1	133.74	21.2	134.94	131.50	1.9	28,779	0.01%
2021/10/12	39	130.81	28	131.32	133.00	11	27,418	0.04%
2021/10/08	5	123.30	17.2	128.05	130.00	-12.2	25,623	-0.05%
2021/10/07	8	114.31	24.5	116.23	118.50	-16.5	25,160	-0.07%
2021/10/06	3	109.67	2	111.25	108.00	1	25,003	0.00%
2021/10/05	14.1	108.33	12	109.25	112.00	2.1	25,354	0.01%
2021/10/04	15	109.33	19	110.68	109.00	-4	25,273	-0.02%
2021/10/01	5.3	109.41	4.2	110.39	107.50	1.1	25,585	0.00%
2021/09/30	13	114.46	8	114.76	115.00	5	25,583	0.02%
2021/09/29	24.2	114.50	9	114.94	115.00	15.2	25,693	0.06%
2021/09/28	12	118.00	25.1	118.56	120.50	-13.1	25,254	-0.05%
2021/09/27	30.2	118.28	23.1	117.49	114.50	7.1	24,602	0.03%
2021/09/24	39.1	118.64	41.8	118.97	118.00	-2.7	24,250	-0.01%
2021/09/23	10	114.00	27.1	114.15	115.50	-17.1	23,388	-0.07%
2021/09/22	12.2	109.10	8	107.31	106.00	4.2	23,034	0.02%
2021/09/17	26.1	113.37	26	113.15	114.00	0.1	22,693	0.00%
2021/09/16	30	115.12	36.2	115.06	112.50	-6.1	22,132	-0.03%
2021/09/15	17.2	112.05	5.2	112.11	111.50	12	21,085	0.06%
2021/09/14	14.1	112.43	26.1	112.18	115.00	-12	20,608	-0.06%
2021/09/13	71.2	111.72	60.3	109.63	109.00	10.9	19,661	0.06%
2021/09/10	201	109.11	54.7	107.84	110.50	146.3	18,802	0.78%	大買/鉅額交易
2021/09/09	18.2	100.12	38.2	100.58	100.50	-20	18,216	-0.11%
2021/09/08	31.4	95.98	12.1	96.13	93.40	19.3	17,894	0.11%
2021/09/07	38.7	101.95	20	102.11	98.30	18.7	17,543	0.11%
2021/09/06	26.2	111.29	29	112.59	109.00	-2.8	17,535	-0.02%
2021/09/03	40	111.00	35	110.37	110.00	5	17,809	0.03%
2021/09/02	87.4	111.15	119.2	111.77	109.00	-31.8	17,265	-0.18%	大賣/
2021/09/01	23	104.84	41.5	107.12	109.00	-18.5	15,914	-0.12%
2021/08/31	19.7	99.78	12	99.86	99.20	7.7	15,298	0.05%
2021/08/30	24	104.48	12.1	103.63	103.00	11.9	15,046	0.08%
2021/08/27	44.1	106.53	23	107.35	103.50	21.1	15,000	0.14%
2021/08/26	1	104.00	20.2	103.64	104.00	-19.2	14,197	-0.14%
2021/08/25	2	95.90	3	95.37	94.80	-1	14,015	-0.01%
2021/08/24	7.4	96.74	5	96.62	94.30	2.4	14,283	0.02%
2021/08/23	2	93.40	1.2	94.06	94.40	0.9	14,264	0.01%
2021/08/20	21	89.24	9.2	91.50	90.90	11.8	14,185	0.08%
2021/08/19	14.1	89.88	0	0.00	86.20	14.1	14,118	0.10%
2021/08/18	3	89.00	3	89.80	89.80	0	14,353	0.00%
2021/08/17	2.2	90.22	1	87.00	86.70	1.2	14,560	0.01%
2021/08/13	0	0.00	1	95.40	92.10	-1	14,543	-0.01%
2021/08/12	1	96.60	0	0.00	95.40	1	14,571	0.01%
2021/08/11	5.1	99.24	6	98.00	97.10	-0.9	14,663	-0.01%
2021/08/10	8	97.93	6	99.15	97.30	2	14,664	0.01%
2021/08/09	9	98.69	8	99.49	98.80	1	14,657	0.01%
2021/08/06	14.2	98.29	16.1	98.60	99.30	-1.9	14,668	-0.01%
2021/08/05	14	105.86	4	107.50	106.00	10	14,479	0.07%
2021/08/04	8	111.06	4	113.00	108.50	4	14,651	0.03%
2021/08/03	2	109.25	15.2	113.25	114.50	-13.2	14,710	-0.09%
2021/08/02	10	111.80	3	111.17	112.00	7	14,752	0.05%
2021/07/30	7.8	106.87	14	111.04	112.50	-6.2	14,891	-0.04%
2021/07/29	17	108.21	14.2	106.96	108.00	2.8	14,903	0.02%
2021/07/28	12.2	105.65	4	105.00	105.00	8.2	15,093	0.05%
2021/07/27	2	120.00	1.2	117.42	116.50	0.8	15,783	0.01%
2021/07/26	0.1	121.50	4.7	121.22	121.50	-4.6	16,255	-0.03%
2021/07/23	3.3	112.00	0	0.00	112.50	3.3	17,371	0.02%
2021/07/22	2.2	114.64	2.2	115.09	118.50	0	18,178	0.00%
2021/07/21	1.2	108.33	0.1	108.00	110.00	1.1	18,336	0.01%
2021/07/20	7.2	112.65	1	116.00	111.50	6.2	18,661	0.03%
2021/07/19	2.1	113.83	8.1	112.89	118.00	-6	18,678	-0.03%
2021/07/16	0	0.00	0.2	108.50	109.00	-0.2	18,767	0.00%
2021/07/15	3.2	108.81	2	108.00	109.00	1.2	18,898	0.01%
2021/07/14	16	113.38	41.6	111.61	114.00	-25.6	18,999	-0.13%
2021/07/13	25.2	112.57	38.3	111.40	111.00	-13.1	18,915	-0.07%
2021/07/12	45.5	110.96	39	110.78	110.50	6.5	18,689	0.03%
2021/07/09	21	100.35	27.9	102.06	106.50	-6.9	18,206	-0.04%
2021/07/08	56.4	94.45	109.1	95.99	97.10	-52.7	18,020	-0.29%	大賣/
2021/07/07	5	89.80	37.6	91.20	91.80	-32.6	17,495	-0.19%
2021/07/06	68.2	84.64	60	83.86	83.50	8.2	17,327	0.05%
2021/07/05	6	80.78	23.6	83.39	85.40	-17.6	17,067	-0.10%
2021/07/02	13	76.85	21	76.70	77.70	-8	16,992	-0.05%
2021/07/01	13.3	74.45	3	75.67	74.00	10.3	17,167	0.06%
2021/06/30	9	75.99	13	75.98	76.10	-4	17,153	-0.02%
2021/06/29	9.1	77.25	16.1	76.79	75.50	-7	17,130	-0.04%
2021/06/28	0	0.00	12	75.42	76.30	-12	16,934	-0.07%
2021/06/25	9.1	76.06	7	76.34	75.60	2.1	16,899	0.01%
2021/06/24	8	77.49	1	77.80	76.70	7	16,852	0.04%
2021/06/23	12	76.19	21.2	77.32	76.70	-9.2	16,816	-0.05%
2021/06/22	3.2	75.27	7	75.40	74.80	-3.8	16,677	-0.02%
2021/06/21	11	75.33	2	76.40	75.20	9	16,606	0.05%
2021/06/18	23.1	77.27	16	76.75	76.30	7.1	16,489	0.04%
2021/06/17	8	76.80	23.3	77.26	77.60	-15.3	16,286	-0.09%
2021/06/16	20.7	75.63	9	75.42	75.10	11.7	16,105	0.07%
2021/06/15	40.1	76.77	19	78.15	78.10	21.1	15,932	0.13%
2021/06/11	10	75.73	44.6	77.18	78.10	-34.6	15,368	-0.23%
2021/06/10	5	71.12	9	71.30	71.00	-4	14,589	-0.03%
2021/06/09	9.4	71.52	3	71.67	69.80	6.4	14,417	0.04%
2021/06/08	4	71.03	5	71.14	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	6	70.52	71.10	-6	14,221	-0.04%
2021/06/04	20	69.46	6	71.00	69.10	14	14,091	0.10%
2021/06/03	8	70.61	7	70.67	70.80	1	13,914	0.01%
2021/06/02	3.1	69.38	1	69.00	69.00	2.1	13,719	0.02%
2021/06/01	9	69.96	35	70.52	69.40	-26	13,598	-0.19%
2021/05/31	24.2	68.60	10	68.50	68.40	14.2	13,283	0.11%
2021/05/28	10.1	67.47	6.4	67.68	67.50	3.7	13,129	0.03%
2021/05/27	9	66.33	2	66.05	65.60	7	13,009	0.05%
2021/05/26	10.1	66.00	9	65.81	66.30	1.1	12,918	0.01%
2021/05/25	14	65.68	24	66.15	67.50	-10	12,631	-0.08%
2021/05/24	12	59.88	17	60.97	61.40	-5	12,312	-0.04%
2021/05/21	225	59.95	224	60.31	59.80	1	12,295	0.01%	大買/大賣/
2021/05/20	8	60.13	2	59.75	58.80	6	12,298	0.05%
2021/05/19	8	58.66	3	59.47	58.20	5	12,244	0.04%
2021/05/18	10	56.23	6	57.13	58.50	4	12,109	0.03%
2021/05/17	12	53.52	1	55.20	53.20	11	12,039	0.09%
2021/05/14	2	60.20	43	57.04	57.60	-41	11,963	-0.34%
2021/05/13	3	60.93	2	60.40	59.50	1	11,838	0.01%
2021/05/12	19	60.48	28	61.37	59.40	-9	11,728	-0.08%
2021/05/11	9	64.29	24	63.64	63.30	-15	11,444	-0.13%
2021/05/10	11	66.90	13.3	66.80	66.90	-2.3	11,262	-0.02%
2021/05/07	24	68.73	13	69.18	68.00	11	11,214	0.10%
2021/05/06	20.1	67.09	27	67.16	67.00	-6.9	11,047	-0.06%
2021/05/05	47.3	70.01	12	70.19	66.50	35.3	10,896	0.32%
2021/05/04	64	71.91	51	68.91	73.80	13	10,606	0.12%
2021/05/03	64	70.95	47	70.94	69.80	17	10,416	0.16%
2021/04/29	65.3	72.23	86	73.13	74.50	-20.7	10,415	-0.20%
2021/04/28	41	65.49	33	66.15	67.80	8	9,319	0.09%
2021/04/27	21	61.62	2	61.25	61.70	19	8,510	0.22%
2021/04/26	26	61.67	30	61.88	62.60	-4	8,303	-0.05%
2021/04/23	7	58.39	1	57.70	58.80	6	7,967	0.08%
2021/04/22	4	57.08	3	57.60	56.50	1	8,021	0.01%
2021/04/21	29	60.51	0	0.00	58.70	29	7,949	0.36%
2021/04/20	4	59.30	7	60.53	61.00	-3	7,961	-0.04%
2021/04/19	5	59.74	8	59.76	59.00	-3	7,977	-0.04%
2021/04/16	4	58.83	3	59.37	59.50	1	7,882	0.01%
2021/04/15	13	58.09	14	57.92	59.30	-1	7,719	-0.01%
2021/04/14	20	57.42	33	57.65	56.40	-13	7,561	-0.17%
2021/04/13	10	57.57	19	58.32	57.90	-9	7,244	-0.12%
2021/04/12	2	57.80	15	57.55	56.90	-13	6,962	-0.19%
2021/04/09	7	58.56	13.1	59.05	57.50	-6.1	6,837	-0.09%
2021/04/08	2	56.60	3	56.37	57.20	-1	6,536	-0.02%
2021/04/07	14	55.42	19	55.88	57.40	-5	6,373	-0.08%
2021/04/06	2	53.50	1	53.70	53.40	1	6,225	0.02%
2021/04/01	0	0.00	2	52.90	53.00	-2	6,271	-0.03%
2021/03/31	1	52.40	2	52.90	52.10	-1	6,248	-0.02%
2021/03/29	1	52.00	1	52.00	51.90	0	6,285	0.00%
2021/03/24	0	51.45	5.5	51.06	50.70	-5.5	6,395	-0.09%
2021/03/22	0	51.60	1.5	50.90	51.40	-1.5	6,455	-0.02%
2021/03/19	6	50.60	1	51.30	51.00	5	6,639	0.08%
2021/03/18	1	52.40	0	0.00	51.90	1	6,650	0.02%
2021/03/16	0	0.00	1	52.20	51.90	-1	6,770	-0.01%
2021/03/12	1	51.10	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	3	51.00	51.00	-3	7,576	-0.04%
2021/03/09	3	49.85	0	0.00	49.50	3	8,093	0.04%
2021/03/08	4	49.95	1	50.60	49.95	3	8,096	0.04%
2021/03/05	2	49.80	1	50.50	49.95	1	8,098	0.01%
2021/03/04	6	51.80	0	0.00	50.90	6	8,126	0.07%
2021/03/03	5	51.40	0	0.00	51.90	5	8,098	0.06%
2021/03/02	1	53.10	6	53.03	52.10	-5	8,061	-0.06%
2021/02/25	2	53.55	0	0.00	53.40	2	8,060	0.02%
2021/02/24	2.4	54.43	3	54.83	53.90	-0.6	8,146	-0.01%
2021/02/23	10	55.56	4	55.40	55.40	6	8,135	0.07%
2021/02/22	5	56.72	8	56.55	57.30	-3	8,151	-0.04%
2021/02/19	10	54.65	6	55.23	55.90	4	8,006	0.05%
2021/02/18	11	53.96	0	0.00	54.00	11	7,934	0.14%
2021/02/17	1	53.20	0	0.00	53.20	1	7,932	0.01%
2021/02/05	6	51.85	0	0.00	51.80	6	7,883	0.08%
2021/02/04	0	0.00	3	52.73	52.20	-3	7,859	-0.04%
2021/02/03	4	53.40	0	0.00	53.30	4	7,823	0.05%
2021/02/02	1	53.00	1	52.80	52.90	0	7,771	0.00%
2021/02/01	1	51.00	0	0.00	51.40	1	7,737	0.01%
2021/01/29	1	52.20	2	54.10	52.20	-1	7,685	-0.01%
2021/01/28	2	53.30	6	52.85	53.40	-4	7,537	-0.05%
2021/01/27	1	52.90	7	52.50	52.50	-6	7,391	-0.08%
2021/01/26	5	51.80	13	52.35	51.10	-8	7,215	-0.11%
2021/01/25	27	56.04	7	55.40	54.10	20	7,011	0.29%
2021/01/22	22	54.49	27.1	55.93	57.90	-5.1	6,417	-0.08%
2021/01/21	2	53.60	11	53.12	52.70	-9	5,889	-0.15%
2021/01/20	1	51.50	2	51.60	51.00	-1	5,790	-0.02%
2021/01/19	2	53.70	5	52.68	53.00	-3	5,727	-0.05%
2021/01/18	1	53.20	8	52.31	52.40	-7	5,755	-0.12%
2021/01/15	23	54.27	40	52.95	53.40	-17	5,758	-0.30%
2021/01/14	9	53.98	8	53.93	54.00	1	5,626	0.02%
2021/01/13	0.7	53.50	9	53.64	54.00	-8.3	5,539	-0.15%
2021/01/12	2.2	52.24	4	52.75	52.00	-1.9	5,405	-0.03%
2021/01/11	2.1	50.24	4	50.70	51.60	-1.9	5,245	-0.04%
2021/01/08	3	48.92	0	0.00	48.75	3	5,169	0.06%
2021/01/07	0.1	49.50	0	0.00	49.75	0.1	5,113	0.00%
2021/01/06	0	0.00	2	50.85	49.30	-2	5,073	-0.04%
2021/01/05	2	51.60	1	51.30	51.50	1	4,950	0.02%
2021/01/04	3	52.00	6	51.28	52.20	-3	4,891	-0.06%
2020/12/31	2	51.25	0	0.00	50.90	2	4,803	0.04%
2020/12/29	5	52.16	13	51.60	51.90	-8	4,740	-0.17%
2020/12/28	1	49.60	1	51.60	51.80	0	4,581	0.00%
2020/12/25	0	0.00	1	50.60	50.70	-1	4,467	-0.02%
2020/12/24	16	51.46	2	51.05	51.00	14	4,432	0.32%
2020/12/23	3	51.03	1	51.00	51.20	2	4,403	0.05%
2020/12/21	7	49.07	2	49.30	49.20	5	4,222	0.12%
2020/12/18	2	50.35	2.9	50.02	49.95	-0.9	4,176	-0.02%
2020/12/17	1	49.75	1	49.80	49.80	0	4,147	0.00%
2020/12/15	8	50.70	4	51.55	50.40	4	4,083	0.10%
2020/12/14	1	50.10	0	50.60	50.50	1	3,880	0.03%
2020/12/11	6	51.10	4	51.33	49.50	2	3,852	0.05%
2020/12/10	4	51.18	1	51.20	50.70	3	3,835	0.08%
2020/12/09	3	51.40	3	51.73	51.70	0	3,743	0.00%
2020/12/08	6	53.63	4	52.70	52.70	2	3,599	0.06%
2020/12/07	45	55.10	22	54.65	55.40	23	3,438	0.67%
2020/12/04	18	51.58	8	52.76	53.40	10	2,870	0.35%
2020/12/03	0	0.00	3	48.67	48.55	-3	2,374	-0.13%
2020/12/02	0	0.00	1	48.90	48.50	-1	2,332	-0.04%
2020/12/01	3	48.03	0	0.00	48.00	3	2,300	0.13%
2020/11/30	2.3	47.84	0	0.00	47.95	2.3	2,292	0.10%
2020/11/27	6	47.26	0	0.00	47.05	6	2,241	0.27%
2020/11/24	1	47.10	2	46.88	47.00	-1	2,210	-0.05%
2020/11/23	2	47.03	15	46.91	47.65	-13	2,171	-0.60%
2020/11/20	11	45.85	11	46.00	46.05	0	2,028	0.00%
2020/11/19	3	45.25	3	46.53	45.35	0	1,985	0.00%
2020/11/16	2	45.15	0	0.00	45.15	2	1,890	0.11%
2020/11/12	0	0.00	2	43.85	43.80	-2	1,883	-0.11%
2020/11/10	0	0.00	13	43.81	43.85	-13	1,890	-0.69%
2020/11/09	0	0.00	2	43.53	43.60	-2	1,877	-0.11%
2020/11/06	0	0.00	1	42.45	42.50	-1	1,872	-0.05%
2020/11/05	1	42.40	0	0.00	42.30	1	1,880	0.05%
2020/11/04	2	41.68	0	0.00	41.75	2	1,924	0.10%
2020/11/02	2	40.78	0	0.00	40.80	2	2,007	0.10%
2020/10/29	3	41.87	1	41.55	42.00	2	2,087	0.10%
2020/10/28	2	42.75	0	0.00	42.80	2	2,080	0.10%
2020/10/27	2	43.35	0	0.00	43.40	2	2,133	0.09%
2020/10/26	1	44.20	0	0.00	43.35	1	2,166	0.05%
2020/10/23	6	43.63	0	0.00	44.10	6	2,143	0.28%
2020/10/22	0	0.00	2	43.00	43.00	-2	2,260	-0.09%
2020/10/21	1	43.15	0	0.00	43.05	1	2,425	0.04%
2020/10/20	7	44.04	6	43.29	43.05	1	2,688	0.04%
2020/10/19	2	43.15	2	43.85	44.15	0	2,701	0.00%
2020/09/25	2	41.60	0	0.00	42.00	2	4,182	0.05%
2020/09/24	0	0.00	1	43.45	43.00	-1	4,699	-0.02%
2020/09/23	0	0.00	11	44.78	44.65	-11	5,018	-0.22%
2020/09/16	2	45.38	0	0.00	45.05	2	6,332	0.03%
2020/09/15	2	45.78	12	45.48	45.40	-10	6,368	-0.16%
2020/09/14	10	44.00	1	44.10	44.00	9	6,492	0.14%
2020/09/10	1	43.30	0	0.00	43.35	1	6,535	0.02%
2020/09/08	2	43.70	3	43.80	43.85	-1	6,580	-0.02%
2020/09/07	2	43.80	0	0.00	43.55	2	6,638	0.03%
2020/09/03	0	0.00	0.6	44.45	44.40	-0.6	6,680	-0.01%
2020/09/02	5	45.40	3	45.10	45.10	2	6,696	0.03%
2020/08/31	0	0.00	3	44.25	43.40	-3	6,698	-0.04%
2020/08/28	0	0.00	1	43.95	43.95	-1	6,715	-0.01%
2020/08/26	0	0.00	6	44.35	44.50	-6	6,789	-0.09%
2020/08/21	0	0.00	2	43.65	43.50	-2	6,903	-0.03%
2020/08/20	6	41.92	2	43.70	42.40	4	6,915	0.06%
2020/08/19	4	45.10	1	45.00	45.20	3	6,871	0.04%
2020/08/18	4	46.54	0	0.00	46.30	4	6,847	0.06%
2020/08/17	2	47.05	0	0.00	47.00	2	6,914	0.03%
2020/08/14	4	46.08	0	0.00	47.00	4	6,979	0.06%
2020/08/13	4	46.91	1	46.30	46.25	3	6,979	0.04%
2020/08/12	8	46.58	0	0.00	46.60	8	6,993	0.11%
2020/08/11	2	47.90	12	47.64	47.30	-10	6,969	-0.14%
2020/08/06	0	0.00	5	48.05	47.70	-5	6,923	-0.07%
2020/08/05	16	48.59	16	48.22	48.60	0	6,887	0.00%
2020/08/04	7	47.51	3	47.63	47.80	4	6,835	0.06%
2020/08/03	3	47.10	0	0.00	47.10	3	6,806	0.04%
2020/07/31	3	46.88	0	0.00	47.05	3	6,820	0.04%
2020/07/30	0	0.00	19	47.78	47.80	-19	6,752	-0.28%
2020/07/29	1	46.75	11	47.02	46.95	-10	6,725	-0.15%
2020/07/28	16	47.89	1	47.25	46.20	15	6,658	0.23%
2020/07/27	10	50.09	3	50.37	49.15	7	6,524	0.11%
2020/07/24	12	53.77	12	53.30	52.10	0	6,354	0.00%
2020/07/23	3	52.80	0	0.00	52.90	3	6,085	0.05%
2020/07/22	2	52.30	2	52.20	52.50	0	6,034	0.00%
2020/07/21	10	51.74	4	52.60	53.00	6	6,100	0.10%
2020/07/20	0	0.00	2	50.80	50.80	-2	6,105	-0.03%
2020/07/17	3	49.37	0	0.00	48.95	3	6,066	0.05%
2020/07/16	7	50.70	1	51.00	50.10	6	6,051	0.10%
2020/07/15	1	50.20	2	51.40	50.10	-1	6,025	-0.02%
2020/07/14	0	0.00	1	51.00	51.00	-1	6,004	-0.02%
2020/07/13	4	51.05	1	50.30	51.60	3	5,971	0.05%
2020/07/10	4	50.43	13	50.99	50.80	-9	5,933	-0.15%
2020/07/09	18	53.33	14	53.38	52.60	4	5,837	0.07%
2020/07/08	16.1	53.40	39	52.94	54.00	-22.9	5,663	-0.40%
2020/07/07	12	53.16	1	51.70	51.50	11	5,429	0.20%
2020/07/06	37	53.92	44	55.02	54.00	-7	5,261	-0.13%
2020/07/03	30	53.26	18	53.38	52.80	12	5,033	0.24%
2020/07/02	5	48.71	32	50.17	51.30	-27	4,544	-0.59%
2020/07/01	33	47.39	12	46.42	47.75	21	4,233	0.50%
2020/06/30	8	47.73	12	47.73	46.40	-4	4,065	-0.10%
2020/06/29	18	46.54	30	46.63	46.50	-12	3,795	-0.32%
2020/06/24	44	44.81	21.1	44.89	44.80	22.9	3,484	0.66%
2020/06/23	1	43.10	0	0.00	43.35	1	3,083	0.03%
2020/06/22	1	42.45	3	42.57	42.70	-2	2,987	-0.07%
2020/06/19	5	42.18	0	0.00	41.00	5	2,984	0.17%
2020/06/17	1	42.00	0	0.00	41.70	1	2,797	0.04%
2020/06/16	1	41.90	0	0.00	41.90	1	2,819	0.04%
2020/06/12	1	41.20	0	0.00	41.65	1	2,889	0.03%
2020/06/11	2	43.00	2	43.85	42.80	0	2,908	0.00%
2020/06/10	1	44.20	2	44.33	44.20	-1	2,951	-0.03%
2020/06/09	2	44.40	0	0.00	44.35	2	2,993	0.07%
2020/06/05	6	44.91	2	44.95	44.90	4	2,992	0.13%
2020/06/04	1	45.05	3	44.75	45.00	-2	3,007	-0.07%
2020/06/03	1	45.00	8	45.09	45.05	-7	3,010	-0.23%
2020/06/02	2	44.53	0	0.00	44.40	2	2,974	0.07%
2020/06/01	10.1	44.93	1	45.00	45.10	9.1	2,948	0.31%
2020/05/29	0	0.00	3	43.33	43.60	-3	2,905	-0.10%
2020/05/28	6	44.43	2	44.58	43.35	4	2,887	0.14%
2020/05/27	3	43.95	0	0.00	43.85	3	2,902	0.10%
2020/05/26	0	0.00	2	43.20	43.20	-2	2,910	-0.07%
2020/05/22	8	44.21	3	44.83	43.60	5	2,934	0.17%
2020/05/21	4	43.83	2	43.60	43.95	2	2,875	0.07%
2020/05/20	1	42.10	2	42.30	42.30	-1	2,828	-0.04%
2020/05/18	3	40.80	0	0.00	40.50	3	2,819	0.11%
2020/05/15	0	0.00	5	42.24	41.35	-5	2,838	-0.18%
2020/05/14	3	43.08	0	0.00	42.10	3	2,851	0.11%
2020/05/13	0	0.00	3	43.63	43.70	-3	2,869	-0.10%
2020/05/12	2	42.60	0	0.00	42.40	2	2,915	0.07%
2020/05/11	0.1	43.35	0	0.00	43.35	0.1	2,927	0.00%
2020/05/08	2	43.10	0	0.00	43.05	2	2,945	0.07%
2020/05/07	3	43.67	1	43.50	43.55	2	2,940	0.07%
2020/04/30	2	43.35	1	43.50	43.35	1	3,014	0.03%
2020/04/29	0	0.00	1	43.10	43.20	-1	3,039	-0.03%
2020/04/27	2	43.10	2	42.85	42.80	0	3,171	0.00%
2020/04/24	4	42.69	50	43.55	42.55	-46	3,160	-1.46%
2020/04/23	53.1	43.41	5	44.73	45.30	48.1	3,036	1.58%
2020/04/22	0.2	42.65	0	0.00	42.65	0.2	2,927	0.01%
2020/04/21	1	43.00	1	43.30	41.80	0	2,950	0.00%
2020/04/20	0	0.00	3	42.58	43.00	-3	3,053	-0.10%
2020/04/17	3.1	42.06	0	0.00	42.05	3.1	3,103	0.10%
2020/04/16	1	41.60	5.2	41.64	41.60	-4.2	3,147	-0.13%
2020/04/15	2	41.10	0	0.00	41.80	2	3,291	0.06%
2020/04/14	1	40.65	0	0.00	41.00	1	3,368	0.03%
2020/04/09	5	40.88	8	40.45	40.35	-3	3,753	-0.08%
2020/04/08	2.4	40.32	5	39.83	41.20	-2.6	3,905	-0.07%
2020/04/07	1	38.60	1	39.10	38.80	0	3,875	0.00%
2020/03/30	1	35.10	1	36.45	36.70	0	3,875	0.00%
2020/03/27	1	37.60	0	0.00	36.20	1	3,858	0.03%
2020/03/26	2	36.00	2	36.48	36.50	0	3,829	0.00%
2020/03/25	1	36.40	4	36.13	36.40	-3	3,837	-0.08%
2020/03/24	0	0.00	1	34.00	34.10	-1	3,804	-0.03%
2020/03/23	3	30.10	3	30.85	32.15	0	3,791	0.00%
2020/03/20	0	0.00	7	31.41	32.05	-7	3,796	-0.18%
2020/03/19	4	29.24	1	30.10	29.15	3	3,801	0.08%
2020/03/18	2	33.10	1	33.70	32.35	1	3,768	0.03%
2020/03/17	0	0.00	2	32.68	32.95	-2	3,806	-0.05%
2020/03/16	1	32.70	0	0.00	32.70	1	3,763	0.03%
2020/03/13	2	34.55	1	34.55	34.55	1	3,676	0.03%
2020/03/12	1	38.90	2	39.25	38.35	-1	3,623	-0.03%
2020/03/11	1	44.10	0	0.00	42.35	1	3,576	0.03%
2020/03/10	8	42.93	1	43.80	43.80	7	3,586	0.20%
2020/03/09	1	42.80	0	0.00	42.80	1	3,570	0.03%
2020/03/04	2	45.00	2	45.05	45.05	0	3,633	0.00%
2020/03/02	1	44.45	14	43.46	45.00	-13	3,613	-0.36%
2020/02/27	0	0.00	2	44.60	44.05	-2	3,588	-0.06%
2020/02/25	2	45.75	1	46.00	46.10	1	3,569	0.03%
2020/02/21	0	0.00	3	47.60	47.65	-3	3,525	-0.09%
2020/02/20	8	48.56	0	0.00	48.15	8	3,499	0.23%
2020/02/19	2	48.65	0	0.00	48.60	2	3,494	0.06%
2020/02/18	0	0.00	2.1	48.30	48.90	-2.1	3,514	-0.06%
2020/02/17	1	48.40	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	1	50.20	2	49.95	50.00	-1	3,453	-0.03%
2020/02/11	3	47.93	1	48.05	48.05	2	3,445	0.06%
2020/02/07	3	47.43	0	0.00	47.15	3	3,447	0.09%
2020/02/06	2	47.80	1	48.60	48.30	1	3,450	0.03%
2020/02/05	3	48.08	2	47.35	47.00	1	3,439	0.03%
2020/02/03	2	47.10	1	45.70	46.60	1	3,452	0.03%
2020/01/31	3	49.67	0	0.00	49.45	3	3,488	0.09%
2020/01/30	2	52.10	1	53.10	52.10	1	3,523	0.03%
2020/01/20	2	58.25	1	58.80	57.80	1	3,613	0.03%
2020/01/17	2	59.30	0	0.00	58.80	2	3,640	0.05%
2020/01/15	0	0.00	1	59.00	58.90	-1	3,685	-0.03%
2020/01/14	3	60.07	5	60.72	59.40	-2	3,670	-0.05%
2020/01/13	1	59.50	0	0.00	59.50	1	3,550	0.03%
2020/01/10	3	58.43	3	58.67	58.60	0	3,536	0.00%
2020/01/09	2	57.05	8	58.04	58.30	-6	3,463	-0.17%
2020/01/08	1	55.70	1	56.40	55.70	0	3,326	0.00%
2020/01/07	3	56.10	0	0.00	56.10	3	3,239	0.09%
2020/01/06	5	57.60	0	0.00	56.60	5	3,189	0.16%
2020/01/03	7	59.74	9	60.08	59.00	-2	3,236	-0.06%
2020/01/02	34	59.63	49	58.93	59.20	-15	3,036	-0.49%
2019/12/31	3	55.83	1	56.20	56.30	2	2,891	0.07%
2019/12/27	2	56.60	0	0.00	56.50	2	3,048	0.07%
2019/12/26	7	57.07	1	57.10	56.70	6	3,070	0.20%
2019/12/25	1	56.40	1	56.50	56.50	0	3,056	0.00%
2019/12/24	1	55.20	0	0.00	55.20	1	3,088	0.03%
2019/12/20	1	57.30	0	0.00	56.50	1	3,169	0.03%
2019/12/19	2	56.50	3	57.03	56.70	-1	3,245	-0.03%
2019/12/18	1	56.70	1	56.50	56.20	0	3,316	0.00%
2019/12/17	2	56.10	4	56.65	56.70	-2	3,756	-0.05%
2019/12/16	1	55.50	1	56.40	56.20	0	4,080	0.00%
2019/12/13	3	55.60	1	54.80	55.10	2	4,112	0.05%
2019/12/12	7	56.26	7	56.24	55.80	0	4,110	0.00%
2019/12/11	0	0.00	4	54.73	55.00	-4	4,047	-0.10%
2019/12/09	1	54.70	3	54.53	54.30	-2	4,101	-0.05%
2019/12/06	0	0.00	1	54.20	53.90	-1	4,137	-0.02%
2019/12/05	3	54.03	1	54.00	54.20	2	4,223	0.05%
2019/12/04	0	0.00	6	52.83	52.70	-6	4,295	-0.14%
2019/11/29	4	56.13	0	0.00	55.50	4	4,310	0.09%
2019/11/27	1	56.00	0	0.00	56.10	1	4,348	0.02%
2019/11/25	2	56.05	3	56.03	55.70	-1	4,482	-0.02%
2019/11/22	2	55.20	2	55.60	55.00	0	4,476	0.00%
2019/11/20	1	55.50	1	54.90	55.50	0	4,564	0.00%
2019/11/19	1	55.20	1	55.30	55.10	0	4,634	0.00%
2019/11/14	2	54.55	1	54.40	54.20	1	5,063	0.02%
2019/11/13	1	55.40	0	0.00	55.40	1	5,266	0.02%
2019/11/11	0	0.00	3	54.53	54.10	-3	5,362	-0.06%
2019/11/08	4	55.98	3	55.97	55.90	1	5,378	0.02%
2019/11/06	1	58.40	0	0.00	58.20	1	5,429	0.02%
2019/11/05	0	0.00	6	58.82	58.70	-6	5,471	-0.11%
2019/11/04	2	58.05	0	0.00	58.00	2	5,545	0.04%
2019/11/01	2	57.50	2	57.65	57.40	0	5,587	0.00%
2019/10/31	2	59.90	4	58.65	58.00	-2	5,631	-0.04%
2019/10/30	11	60.02	2	60.15	59.50	9	5,631	0.16%
2019/10/29	4	61.08	5.3	59.83	60.00	-1.3	5,586	-0.02%
2019/10/28	1	59.10	10	60.22	60.60	-9	5,596	-0.16%
2019/10/25	3	58.83	1	58.60	58.50	2	5,523	0.04%
2019/10/24	7	58.59	11	58.43	59.00	-4	5,619	-0.07%
2019/10/23	7	56.91	9	56.77	56.80	-2	5,903	-0.03%
2019/10/21	4	56.40	9	56.50	56.70	-5	6,112	-0.08%
2019/10/18	2	56.60	1	56.70	55.60	1	6,120	0.02%
2019/10/16	6	56.07	3	55.77	55.20	3	6,171	0.05%
2019/10/15	3	56.33	2	55.70	55.70	1	6,166	0.02%
2019/10/14	0	0.00	1	56.30	55.80	-1	6,180	-0.02%
2019/10/09	12	55.70	15	55.28	55.20	-3	6,182	-0.05%
2019/10/08	4	58.18	0	0.00	58.10	4	6,080	0.07%
2019/10/07	8	59.14	7	58.66	58.70	1	6,174	0.02%
2019/10/04	16	58.53	6	58.93	58.20	10	6,210	0.16%
2019/10/03	4	57.68	2	57.35	57.50	2	6,118	0.03%
2019/10/02	4	58.25	1	58.50	58.50	3	6,113	0.05%
2019/10/01	3	57.80	0	0.00	58.30	3	6,158	0.05%
2019/09/27	3	58.20	3	57.70	57.80	0	6,240	0.00%
2019/09/26	4	59.83	8	59.86	59.40	-4	6,322	-0.06%
2019/09/25	6	59.30	5	59.54	59.60	1	6,379	0.02%
2019/09/24	8	59.88	0	0.00	59.20	8	6,395	0.13%
2019/09/23	9	60.68	6	61.67	61.30	3	6,301	0.05%
2019/09/20	43	62.97	29	62.51	60.80	14	6,224	0.22%
2019/09/19	8	60.11	12	60.28	61.60	-4	5,795	-0.07%
2019/09/18	4	57.73	3	58.67	57.50	1	5,619	0.02%
2019/09/17	2	57.45	2	58.00	58.20	0	5,619	0.00%
2019/09/16	1	57.30	1	57.20	57.60	0	5,640	0.00%
2019/09/12	0	0.00	1	58.30	58.20	-1	5,644	-0.02%
2019/09/11	1	59.10	1	59.00	58.70	0	5,630	0.00%
2019/09/10	0	0.00	1	58.00	58.00	-1	5,584	-0.02%
2019/09/09	5	59.74	5	59.00	58.00	0	5,544	0.00%
2019/09/06	2	58.30	5	58.90	59.00	-3	5,454	-0.05%
2019/09/05	0	0.00	1	57.80	58.00	-1	5,382	-0.02%
2019/09/04	2	56.90	0	0.00	57.10	2	5,354	0.04%
2019/09/03	1	57.80	9	57.10	56.50	-8	5,439	-0.15%
2019/09/02	6	57.18	0	0.00	57.40	6	5,441	0.11%
2019/08/30	7	56.64	1	57.80	56.80	6	5,419	0.11%
2019/08/29	2.3	57.00	3	57.30	57.00	-0.7	5,340	-0.01%
2019/08/28	3	55.33	5	55.74	55.50	-2	5,235	-0.04%
2019/08/27	2	54.60	4	54.85	54.30	-2	5,189	-0.04%
2019/08/26	5	54.68	2	53.80	53.90	3	5,174	0.06%
2019/08/23	2	57.20	0	0.00	56.90	2	5,128	0.04%
2019/08/22	8	57.05	3	56.90	56.40	5	5,109	0.10%
2019/08/21	3	57.83	0	0.00	57.20	3	5,041	0.06%
2019/08/20	16	59.11	17	59.06	58.10	-1	4,947	-0.02%
2019/08/19	3	55.17	13	55.86	56.10	-10	4,697	-0.21%
2019/08/16	9	55.03	6	55.38	54.10	3	4,616	0.06%
2019/08/15	3	52.10	4	53.00	52.80	-1	4,413	-0.02%
2019/08/14	3	53.17	2	52.90	52.40	1	4,405	0.02%
2019/08/13	7	54.03	1	53.80	53.50	6	4,355	0.14%
2019/08/12	3	55.57	1	55.30	55.30	2	4,337	0.05%
2019/08/08	0	0.00	13	55.60	55.70	-13	4,286	-0.30%
2019/08/07	13	54.71	1	56.00	54.00	12	4,232	0.28%
2019/08/06	2	54.20	3	55.17	55.00	-1	4,193	-0.02%
2019/08/05	3	57.20	5	59.34	56.60	-2	4,101	-0.05%
2019/08/02	6	59.07	5	59.52	59.00	1	4,055	0.02%
2019/08/01	4	62.18	0	0.00	61.30	4	4,025	0.10%
2019/07/31	3	61.13	1	61.90	62.90	2	3,997	0.05%
2019/07/30	11	61.79	5	60.96	60.40	6	3,974	0.15%
2019/07/29	2	62.55	3	62.40	63.40	-1	3,861	-0.03%
2019/07/26	9	62.81	10	62.82	63.50	-1	3,813	-0.03%
2019/07/25	34	62.15	34	62.37	61.50	0	3,734	0.00%
2019/07/24	8	58.51	22	57.99	60.70	-14	3,387	-0.41%
2019/07/22	1	55.90	11	55.61	56.10	-10	3,287	-0.30%
2019/07/19	2	54.20	1	54.20	54.00	1	3,404	0.03%
2019/07/18	7	53.96	2.2	53.14	53.20	4.8	3,432	0.14%
2019/07/17	4.1	55.26	0	0.00	56.00	4.1	3,407	0.12%
2019/07/16	8	55.69	2.2	55.39	55.40	5.8	3,466	0.17%
2019/07/15	3	56.20	1	56.80	55.90	2	3,586	0.06%
2019/07/12	1	56.20	2	56.85	56.40	-1	3,660	-0.03%
2019/07/11	4	56.25	13	58.20	56.80	-9	3,642	-0.25%
2019/07/10	3	53.83	16	54.88	55.30	-13	3,519	-0.37%
2019/07/09	1	54.00	0	0.00	54.00	1	3,451	0.03%
2019/07/08	18	52.61	1	52.90	52.20	17	3,411	0.50%
2019/07/05	2	53.70	4	53.50	54.50	-2	3,418	-0.06%
2019/07/04	2.2	52.86	4	53.68	53.70	-1.8	3,400	-0.05%
2019/07/03	6	53.00	16	52.55	51.10	-10	3,368	-0.30%
2019/07/02	3.1	51.13	3	51.17	52.00	0.1	3,268	0.00%
2019/07/01	1	49.40	15	50.19	50.70	-14	3,203	-0.44%
2019/06/28	0	0.00	9	48.20	48.30	-9	3,202	-0.28%
2019/06/26	13	48.40	1	48.65	48.45	12	3,205	0.37%
2019/06/25	15	50.31	15	49.61	48.35	0	3,182	0.00%
2019/06/24	7	48.74	11	49.40	49.75	-4	3,017	-0.13%
2019/06/21	4	48.95	27	48.92	47.35	-23	2,962	-0.78%
2019/06/20	2	48.18	0	0.00	48.40	2	2,927	0.07%
2019/06/14	1	47.40	0	0.00	46.85	1	3,038	0.03%
2019/06/13	1	47.00	0	0.00	47.05	1	3,039	0.03%
2019/06/12	1	47.75	1	47.75	48.00	0	3,022	0.00%
2019/06/11	5	47.52	6	47.38	48.55	-1	3,006	-0.03%
2019/06/10	1	45.60	3	45.15	44.70	-2	2,927	-0.07%
2019/06/03	0	0.00	1	44.55	44.45	-1	2,948	-0.03%
2019/05/31	1	43.90	0	0.00	43.90	1	2,969	0.03%
2019/05/21	2	42.75	0	0.00	43.15	2	3,483	0.06%
2019/05/16	0	0.00	47	45.51	45.45	-47	3,627	-1.30%
2019/05/15	45	47.00	1.2	46.33	46.65	43.8	3,650	1.20%
2019/05/14	3	45.12	1	45.45	45.50	2	3,673	0.05%
2019/05/13	7	46.29	1	45.90	45.85	6	3,687	0.16%
2019/05/10	2	47.28	0	0.00	46.90	2	3,692	0.05%
2019/05/09	1	48.80	1	47.70	46.65	0	3,687	0.00%
2019/05/08	7	48.81	1	48.70	48.60	6	3,657	0.16%
2019/05/07	2	49.80	0	0.00	49.60	2	3,653	0.05%
2019/05/06	3	49.95	0	0.00	49.95	3	3,669	0.08%
2019/05/03	1	50.50	1	50.70	51.40	0	3,649	0.00%
2019/05/02	2	51.35	9	51.59	50.70	-7	3,654	-0.19%
2019/04/30	3	49.63	4	50.43	50.90	-1	3,629	-0.03%
2019/04/29	2	50.30	8	51.01	49.55	-6	3,696	-0.16%
2019/04/26	5	49.88	0	0.00	50.50	5	3,621	0.14%
2019/04/25	7	50.14	21	50.10	50.60	-14	3,583	-0.39%
2019/04/24	6	48.93	21	49.00	48.60	-15	3,463	-0.43%
2019/04/23	17	47.97	0	0.00	47.85	17	3,476	0.49%
2019/04/22	24	49.90	0	0.00	49.05	24	3,485	0.69%
2019/04/19	2	49.45	9	49.42	49.80	-7	3,458	-0.20%
2019/04/18	23	48.32	4	48.23	47.75	19	3,312	0.57%
2019/04/16	1	46.85	11	47.03	47.05	-10	3,235	-0.31%
2019/04/15	1	46.35	0	0.00	47.15	1	3,240	0.03%
2019/04/12	0	0.00	1	45.95	45.80	-1	3,260	-0.03%
2019/04/11	3	47.60	0	0.00	46.65	3	3,285	0.09%
2019/04/10	0	0.00	4	47.00	47.40	-4	3,284	-0.12%
2019/04/09	13	47.16	1	46.90	46.70	12	3,271	0.37%
2019/04/02	1	45.90	4	45.80	45.80	-3	3,448	-0.09%
2019/04/01	2	44.60	1	44.45	44.45	1	3,397	0.03%
2019/03/28	1	44.25	1	44.20	44.20	0	3,423	0.00%
2019/03/27	0	0.00	2	43.90	44.00	-2	3,437	-0.06%
2019/03/26	0	0.00	1	44.15	44.10	-1	3,439	-0.03%
2019/03/25	1	44.15	0	0.00	44.10	1	3,434	0.03%
2019/03/22	1	46.15	0	0.00	45.80	1	3,436	0.03%
2019/03/21	2	45.80	0	0.00	45.80	2	3,419	0.06%
2019/03/20	8	46.56	5	46.90	46.25	3	3,405	0.09%
2019/03/19	2	46.30	1	45.40	46.40	1	3,401	0.03%
2019/03/18	8	45.00	0	0.00	44.85	8	3,357	0.24%
2019/03/15	5	44.40	0	0.00	44.85	5	3,355	0.15%
2019/03/13	0	0.00	1	44.15	44.65	-1	3,399	-0.03%
2019/03/12	1	44.05	0	0.00	43.80	1	3,412	0.03%
2019/03/11	3	43.75	0	0.00	43.75	3	3,458	0.09%
2019/03/07	1	43.95	0	0.00	43.90	1	3,573	0.03%
2019/03/06	1	44.50	0	0.00	44.20	1	3,639	0.03%
2019/03/04	3	44.95	0	0.00	44.90	3	3,854	0.08%
2019/02/27	2	46.20	0	0.00	45.95	2	3,874	0.05%
2019/02/26	1	48.05	0	0.00	48.00	1	3,834	0.03%
2019/02/25	1	48.25	1	47.85	47.85	0	3,907	0.00%
2019/02/22	1	49.00	2	48.75	48.00	-1	3,955	-0.03%
2019/02/21	2	48.40	0	0.00	48.65	2	4,044	0.05%
2019/02/20	18	50.22	17	49.60	48.30	1	4,041	0.02%
2019/02/19	7	47.54	9	48.64	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	4	44.10	44.45	-4	3,564	-0.11%
2019/02/14	2	43.35	0	0.00	43.70	2	3,512	0.06%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/12	1	43.15	4	43.90	43.35	-3	3,456	-0.09%
2019/02/11	1	43.10	0	0.00	43.70	1	3,445	0.03%
2019/01/29	3	43.53	0	0.00	43.35	3	3,481	0.09%
2019/01/25	1	44.15	6	44.13	44.10	-5	3,574	-0.14%
2019/01/24	0	0.00	1	44.00	43.65	-1	3,590	-0.03%
2019/01/23	2	43.05	1	43.50	43.15	1	3,634	0.03%
2019/01/22	5	43.61	4	43.55	43.35	1	3,669	0.03%
2019/01/21	8	43.60	8	43.79	44.50	0	3,757	0.00%
2019/01/18	1	42.10	0	0.00	42.20	1	3,761	0.03%
2019/01/17	1	42.30	1	43.45	42.25	0	3,816	0.00%
2019/01/16	1	43.20	6	43.41	43.00	-5	3,925	-0.13%
2019/01/15	3	43.35	0	0.00	43.20	3	3,927	0.08%
2019/01/14	3	42.35	4	43.15	43.30	-1	3,847	-0.03%
2019/01/11	7	42.17	6	42.36	41.75	1	3,839	0.03%
2019/01/10	0	0.00	2	41.65	41.60	-2	3,810	-0.05%
2019/01/09	1	41.85	0	0.00	42.00	1	3,830	0.03%
2019/01/08	5	40.84	5	41.02	41.10	0	3,839	0.00%
2019/01/07	0	0.00	1	40.15	40.10	-1	3,844	-0.03%
2019/01/04	1	39.05	4	39.45	39.10	-3	3,894	-0.08%
2019/01/03	2	40.73	0	0.00	40.65	2	3,914	0.05%
2019/01/02	1	42.80	1	43.40	42.60	0	3,940	0.00%
2018/12/28	1	41.90	1	42.45	42.30	0	3,955	0.00%
2018/12/27	0	0.00	2	41.70	41.40	-2	4,015	-0.05%
2018/12/26	9	43.52	10	44.00	41.00	-1	4,045	-0.02%
2018/12/25	5	42.07	4	42.10	42.25	1	3,913	0.03%
2018/12/24	0	0.00	1	39.95	41.20	-1	3,875	-0.03%
2018/12/20	1	39.90	0	0.00	40.30	1	3,893	0.03%
2018/12/19	3	40.65	1	39.50	40.15	2	3,897	0.05%
2018/12/18	1	40.45	0	0.00	40.30	1	3,914	0.03%
2018/12/17	0	0.00	1	41.20	41.45	-1	4,058	-0.02%
2018/12/14	1	40.45	0	0.00	40.45	1	4,155	0.02%
2018/12/13	3	41.83	3	41.17	40.60	0	4,160	0.00%
2018/12/12	0	0.00	3	41.38	41.50	-3	4,166	-0.07%
2018/12/07	2	40.48	1	40.45	39.90	1	4,211	0.02%
2018/12/06	5	39.65	3	40.08	39.50	2	4,326	0.05%
2018/12/05	1	40.60	0	0.00	40.85	1	4,361	0.02%
2018/12/04	1	42.00	6	42.00	41.80	-5	4,542	-0.11%
2018/12/03	0	0.00	3	42.35	42.00	-3	4,711	-0.06%
2018/11/30	6	41.34	0	0.00	40.90	6	4,696	0.13%
2018/11/29	2	40.95	2	41.78	41.00	0	4,804	0.00%
2018/11/28	3	39.40	6	39.60	40.15	-3	5,009	-0.06%
2018/11/27	7	38.14	9	38.54	39.10	-2	5,358	-0.04%
2018/11/26	1	37.10	2	37.58	37.00	-1	5,392	-0.02%
2018/11/23	0	0.00	2	35.70	36.00	-2	5,385	-0.04%
2018/11/22	5	37.27	3	37.27	36.10	2	5,414	0.04%
2018/11/21	2	36.35	1	37.10	36.95	1	5,308	0.02%
2018/11/20	6	36.57	1	36.25	36.25	5	5,245	0.10%
2018/11/19	0	0.00	4	37.01	37.25	-4	5,169	-0.08%
2018/11/16	0	0.00	2	33.90	33.90	-2	5,164	-0.04%
2018/11/15	1	31.95	1	32.55	33.25	0	5,152	0.00%
2018/11/14	1	33.25	0	0.00	32.35	1	5,172	0.02%
2018/11/13	3	31.75	10	32.40	32.90	-7	5,203	-0.13%
2018/11/12	2	32.73	1	33.50	32.60	1	5,232	0.02%
2018/11/07	0	0.00	2	33.40	33.40	-2	5,364	-0.04%
2018/11/06	8	33.86	1	32.25	32.00	7	5,405	0.13%
2018/11/05	1	32.75	1	33.00	33.70	0	5,394	0.00%
2018/11/02	4	34.14	3	33.78	33.75	1	5,406	0.02%
2018/11/01	2	32.53	2	32.93	32.80	0	5,375	0.00%
2018/10/31	0	0.00	2	31.20	32.00	-2	5,331	-0.04%
2018/10/30	1	28.00	9	29.44	30.40	-8	5,274	-0.15%
2018/10/29	4	30.36	1	29.65	29.60	3	5,226	0.06%
2018/10/26	7	30.18	2	31.08	29.80	5	5,098	0.10%
2018/10/25	8	33.03	1	33.00	32.40	7	5,023	0.14%
2018/10/24	5	37.72	1	37.30	36.00	4	5,014	0.08%
2018/10/23	5	38.97	1	39.00	39.00	4	4,968	0.08%
2018/10/22	1	40.85	1	41.20	41.10	0	4,950	0.00%
2018/10/19	5	40.25	1	40.80	40.80	4	4,962	0.08%
2018/10/17	5	42.08	2	42.05	41.65	3	4,936	0.06%
2018/10/16	0	0.00	2	41.38	41.40	-2	4,941	-0.04%
2018/10/15	1	39.00	0	0.00	40.65	1	5,011	0.02%
2018/10/12	2	39.18	5	39.12	39.60	-3	5,006	-0.06%
2018/10/11	2	39.43	0	0.00	38.70	2	4,972	0.04%
2018/10/09	4	43.58	3	43.90	43.00	1	4,970	0.02%
2018/10/08	8	45.48	6	46.10	45.70	2	4,961	0.04%
2018/10/05	1	46.00	25	47.46	45.00	-24	5,005	-0.48%
2018/10/04	3	49.65	2	49.25	48.65	1	4,925	0.02%
2018/10/03	3	52.30	7	50.70	50.50	-4	4,879	-0.08%
2018/10/01	0	0.00	1	55.10	55.00	-1	4,825	-0.02%
2018/09/28	2	54.55	0	0.00	54.50	2	4,841	0.04%
2018/09/27	5	55.64	5	55.86	55.20	0	4,844	0.00%
2018/09/26	3	57.63	1	57.40	56.90	2	4,878	0.04%
2018/09/21	18	58.16	5	57.18	58.50	13	4,855	0.27%
2018/09/20	10	61.95	2	64.05	60.20	8	4,731	0.17%
2018/09/19	1	67.20	0	0.00	66.80	1	4,615	0.02%
2018/09/18	5	66.88	2	67.20	67.50	3	4,608	0.07%
2018/09/17	0	0.00	1	67.00	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1	65.00	65.60	-1	4,546	-0.02%
2018/09/13	3	65.10	0	0.00	64.30	3	4,525	0.07%
2018/09/12	1	68.20	1	69.30	64.70	0	4,494	0.00%
2018/09/11	5	68.30	0	0.00	68.40	5	4,384	0.11%
2018/09/10	15	67.12	16	68.51	70.50	-1	4,312	-0.02%
2018/09/07	4	69.43	18	69.65	69.90	-14	4,199	-0.33%
2018/09/06	2	67.80	2	68.00	67.80	0	3,989	0.00%
2018/09/05	3	68.50	4	69.20	68.50	-1	3,943	-0.03%
2018/09/04	10	70.34	0	0.00	67.50	10	3,797	0.26%
2018/09/03	6	70.77	2	73.30	69.50	4	3,528	0.11%
2018/08/31	2	68.15	17	67.74	71.60	-15	3,104	-0.48%
2018/08/30	1	64.20	5	65.28	65.10	-4	2,952	-0.14%
2018/08/29	1	64.10	8	63.73	64.40	-7	2,955	-0.24%
2018/08/28	1	62.60	1	62.80	62.00	0	2,993	0.00%
2018/08/24	0	0.00	1	64.70	64.00	-1	3,033	-0.03%
2018/08/22	6	63.90	1	64.30	63.00	5	2,979	0.17%
2018/08/21	1	62.00	2	62.20	63.00	-1	2,969	-0.03%
2018/08/20	4	61.03	3	62.57	63.00	1	2,982	0.03%
2018/08/17	1	61.70	4	62.50	62.00	-3	3,034	-0.10%
2018/08/16	7	61.03	12.6	61.81	62.50	-5.6	3,013	-0.19%
2018/08/15	12	59.58	3	60.43	61.00	9	2,975	0.30%
2018/08/14	12	58.96	6	60.13	61.00	6	2,934	0.20%
2018/08/13	7	57.97	14	58.94	60.10	-7	2,889	-0.24%
2018/08/10	1	58.80	10	60.00	60.10	-9	2,842	-0.32%
2018/08/09	6	59.12	2	59.85	59.10	4	2,820	0.14%
2018/08/08	2	60.80	7	61.01	61.50	-5	2,780	-0.18%
2018/08/07	2	59.40	0	0.00	58.90	2	2,726	0.07%
2018/08/06	0	0.00	1	59.90	59.50	-1	2,733	-0.04%
2018/08/03	2	58.85	0	0.00	58.90	2	2,777	0.07%
2018/08/02	1	60.10	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	60.10	2	61.25	60.70	-1	2,802	-0.04%
2018/07/31	4	60.15	2	60.05	60.00	2	2,849	0.07%
2018/07/30	8	62.38	0	0.00	61.80	8	2,872	0.28%
2018/07/27	0	0.00	1	65.20	65.00	-1	2,852	-0.04%
2018/07/26	2	64.40	1	64.90	64.20	1	2,901	0.03%
2018/07/20	1	67.10	2	66.90	67.30	-1	3,361	-0.03%
2018/07/17	0	0.00	2	67.20	66.50	-2	3,454	-0.06%
2018/07/16	1	66.70	0	0.00	66.90	1	3,442	0.03%
2018/07/13	2	66.80	6	66.70	67.10	-4	3,460	-0.12%
2018/07/12	2	63.40	2	64.00	64.10	0	3,410	0.00%
2018/07/10	1	62.50	1	63.30	63.40	0	3,429	0.00%
2018/07/06	4	62.70	0	0.00	61.60	4	3,455	0.12%
2018/07/05	0	0.00	2	63.00	62.70	-2	3,588	-0.06%
2018/07/04	0	0.00	1	63.00	62.90	-1	3,656	-0.03%
2018/07/02	0	0.00	6	60.80	61.10	-6	3,618	-0.17%
2018/06/29	2	60.65	0	0.00	59.80	2	3,624	0.06%
2018/06/26	0	0.00	3	60.64	62.20	-3	3,638	-0.08%
2018/06/19	1	61.70	0	0.00	61.10	1	3,938	0.03%
2018/06/15	0	62.70	0	0.00	62.70	0	4,054	0.00%
2018/06/13	1	62.60	2	62.70	62.00	-1	4,232	-0.02%
2018/06/12	7	61.97	0	0.00	61.60	7	4,273	0.16%
2018/06/11	2	62.40	1	62.90	62.50	1	4,307	0.02%
2018/06/07	5	64.30	4	64.53	64.20	1	4,605	0.02%
2018/06/06	5	64.00	0	0.00	64.00	5	4,744	0.11%
2018/06/05	3	64.73	5	66.66	64.60	-2	4,821	-0.04%
2018/06/04	4	63.75	4	64.28	63.30	0	4,947	0.00%
2018/06/01	10	62.72	8	65.11	64.30	2	5,148	0.04%
2018/05/31	1	62.30	0	0.00	63.40	1	5,726	0.02%
2018/05/30	18	62.56	0	0.00	62.30	18	6,196	0.29%
2018/05/29	1	64.10	0	0.00	63.80	1	6,348	0.02%
2018/05/28	7	64.11	0.1	64.00	64.00	6.9	6,402	0.11%
2018/05/25	3	66.03	9.5	66.30	66.10	-6.5	6,506	-0.10%
2018/05/24	9	62.09	0	0.00	63.00	9	6,547	0.14%
2018/05/21	1	62.70	0	0.00	63.00	1	6,948	0.01%
2018/05/18	2	63.60	2	64.20	62.50	0	7,111	0.00%
2018/05/17	0	0.00	5	65.40	64.50	-5	7,297	-0.07%
2018/05/16	1.3	66.03	0	0.00	66.00	1.3	7,551	0.02%
2018/05/15	1	66.50	4	65.98	65.90	-3	7,680	-0.04%
2018/05/14	5	66.02	2	65.90	66.50	3	7,920	0.04%
2018/05/11	4	66.98	2	67.30	65.50	2	8,085	0.02%
2018/05/09	4	66.00	1	66.30	66.30	3	8,402	0.04%
2018/05/08	3	66.30	1	67.50	67.40	2	8,699	0.02%
2018/05/07	4	68.40	4	69.20	68.10	0	8,877	0.00%
2018/05/04	1	67.30	0	0.00	66.50	1	9,589	0.01%
2018/05/03	0	0.00	2	67.85	68.40	-2	10,151	-0.02%
2018/05/02	2.3	66.63	2	68.10	66.60	0.3	10,875	0.00%
2018/04/30	14	64.44	31	66.43	67.00	-17	11,082	-0.15%
2018/04/27	5	58.00	9	60.00	62.00	-4	10,952	-0.04%
2018/04/26	10	60.00	2	60.20	59.70	8	10,891	0.07%
2018/04/25	16	60.30	10	60.00	60.00	6	10,922	0.05%
2018/04/24	17	65.19	3	66.43	65.10	14	10,906	0.13%
2018/04/23	2	66.35	3	66.67	67.00	-1	10,954	-0.01%
2018/04/20	1	67.90	4	67.70	67.10	-3	11,109	-0.03%
2018/04/19	1	66.20	7.6	67.88	68.80	-6.6	11,216	-0.06%
2018/04/18	1	64.80	3	65.80	65.20	-2	11,206	-0.02%
2018/04/17	2	66.70	23	66.53	66.40	-21	11,212	-0.19%
2018/04/16	0	0.00	2	66.80	66.80	-2	11,251	-0.02%
2018/04/13	2	65.25	0	0.00	65.00	2	11,315	0.02%
2018/04/12	3	66.27	1	66.30	66.00	2	11,398	0.02%
2018/04/11	13	67.45	7	67.10	65.70	6	11,398	0.05%
2018/04/10	6	71.05	1	72.30	70.00	5	11,276	0.04%
2018/04/02	0	0.00	2	70.10	70.00	-2	11,248	-0.02%
2018/03/31	0	69.40	0	0.00	69.40	0	11,250	0.00%
2018/03/30	0	0.00	1	70.20	69.70	-1	11,285	-0.01%
2018/03/28	3	69.57	0	0.00	69.30	3	11,411	0.03%
2018/03/27	0	0.00	2	71.40	70.90	-2	11,389	-0.02%
2018/03/26	12	70.78	12	71.34	69.50	0	11,401	0.00%
2018/03/23	3	69.67	5	70.10	71.00	-2	11,432	-0.02%
2018/03/22	4	73.05	8	72.78	72.00	-4	11,569	-0.03%
2018/03/21	7	74.50	7	75.80	73.50	0	11,517	0.00%
2018/03/20	5	74.16	3	74.17	74.00	2	11,444	0.02%
2018/03/19	4	73.80	3.3	73.87	73.80	0.7	11,444	0.01%
2018/03/16	2	71.85	2	71.75	71.70	0	11,405	0.00%
2018/03/15	1	73.00	2	72.20	73.00	-1	11,464	-0.01%
2018/03/14	5	71.86	5	73.22	72.60	0	11,486	0.00%
2018/03/13	7	72.03	12	71.77	73.20	-5	11,526	-0.04%
2018/03/12	2	69.70	0	0.00	69.10	2	11,502	0.02%
2018/03/09	6	72.37	7	73.16	71.00	-1	11,640	-0.01%
2018/03/08	12	75.11	5	76.06	74.60	7	11,780	0.06%
2018/03/07	6	75.70	21	74.73	73.80	-15	11,676	-0.13%
2018/03/06	7	78.09	18	78.66	77.50	-11	11,716	-0.09%
2018/03/05	21	73.08	18.3	74.32	75.40	2.7	11,460	0.02%
2018/03/02	8	68.56	1	68.90	68.60	7	11,349	0.06%
2018/03/01	2	66.10	0	0.00	66.70	2	11,392	0.02%
2018/02/27	10	68.20	12	67.34	67.90	-2	11,572	-0.02%
2018/02/26	5	66.70	0	0.00	66.20	5	11,445	0.04%
2018/02/23	2	69.95	0	0.00	68.60	2	11,346	0.02%
2018/02/22	1	68.80	1	69.90	68.80	0	11,322	0.00%
2018/02/21	11	71.38	4	70.55	71.10	7	11,333	0.06%
2018/02/12	5	67.86	5	67.96	66.20	0	11,211	0.00%
2018/02/09	1	66.40	2	66.80	68.20	-1	11,239	-0.01%
2018/02/08	36	70.56	4	72.28	69.10	32	11,150	0.29%
2018/02/07	13	71.84	37	72.94	74.90	-24	10,986	-0.22%
2018/02/06	9	68.12	0	0.00	68.10	9	10,953	0.08%
2018/02/05	8	74.31	0	0.00	74.00	8	10,852	0.07%
2018/02/02	10	78.39	7	78.60	78.10	3	10,763	0.03%
2018/02/01	6	80.08	4	79.88	77.90	2	10,709	0.02%
2018/01/31	10	78.36	11.6	79.85	81.80	-1.6	10,660	-0.02%
2018/01/30	12	80.36	5	81.32	79.80	7	10,623	0.07%
2018/01/29	27	80.96	6	81.15	82.80	21	10,536	0.20%
2018/01/26	11	71.90	28	73.73	75.90	-17	9,824	-0.17%
2018/01/25	87	69.35	109	70.49	69.00	-22	9,269	-0.24%	大賣/
2018/01/24	19	67.01	12.9	67.28	68.30	6.1	8,504	0.07%
2018/01/23	1	63.10	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	0.1	63.20	63.50	-0.1	8,143	0.00%
2018/01/19	3	61.60	4	62.73	61.70	-1	8,102	-0.01%
2018/01/18	4	63.10	1	63.50	63.50	3	8,028	0.04%
2018/01/16	2	62.10	2	62.00	63.50	0	7,915	0.00%
2018/01/15	2	61.20	2	60.35	60.80	0	7,863	0.00%
2018/01/11	2	54.80	1	54.90	54.70	1	7,853	0.01%
2018/01/10	0	0.00	2	57.00	56.00	-2	7,798	-0.03%
2018/01/09	2	58.60	0	0.00	58.30	2	7,737	0.03%
2018/01/08	0	0.00	1	60.00	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	1	58.80	58.50	-1	7,547	-0.01%
2018/01/04	2	59.50	1	60.20	59.70	1	7,531	0.01%
2018/01/03	1	58.20	2	59.35	60.30	-1	7,503	-0.01%
2018/01/02	2	55.90	2	56.50	57.30	0	7,443	0.00%