智原 (3035)-合庫-自強券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股▲1.14%
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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	9.1	293.01	3	291.33	289.00	6.1	9,974	0.06%
2024/05/02	5	290.50	7	289.64	288.50	-2	10,181	-0.02%
2024/04/30	5.2	295.59	4	297.50	294.00	1.2	10,399	0.01%
2024/04/29	6	299.58	9	301.44	297.50	-3	10,499	-0.03%
2024/04/26	8.1	291.39	8	296.19	295.50	0.1	10,648	0.00%
2024/04/25	5.5	284.68	10	281.85	279.00	-4.5	10,729	-0.04%
2024/04/24	10.3	297.13	11.3	295.97	294.50	-1	10,820	-0.01%
2024/04/23	5.1	292.02	5	292.20	295.00	0.1	11,021	0.00%
2024/04/22	7.2	296.74	2	290.00	290.00	5.2	11,541	0.04%
2024/04/19	11.2	307.90	5	305.00	306.00	6.2	11,660	0.05%
2024/04/18	2	317.75	1.1	320.64	322.00	0.9	12,058	0.01%
2024/04/17	7.1	316.21	3.1	315.72	314.00	4	12,758	0.03%
2024/04/16	9.2	315.00	10	312.76	313.00	-0.9	12,920	-0.01%
2024/04/15	3.2	315.56	2.2	313.80	312.50	1.1	13,093	0.01%
2024/04/12	5	320.20	4	321.13	323.00	1	13,337	0.01%
2024/04/11	12.2	323.51	6	319.17	318.50	6.2	13,637	0.05%
2024/04/10	4	329.00	1.2	329.58	329.00	2.8	13,758	0.02%
2024/04/09	6	332.25	2	331.75	329.00	4	14,098	0.03%
2024/04/08	3.1	344.79	3.1	338.04	338.00	0	14,140	0.00%
2024/04/03	3	340.17	3	343.83	345.00	0	14,171	0.00%
2024/04/02	1.6	348.20	2	348.25	347.50	-0.4	14,312	0.00%
2024/04/01	4.3	348.58	4	349.25	349.00	0.3	14,392	0.00%
2024/03/29	2.1	341.71	4.4	345.01	344.00	-2.3	14,472	-0.02%
2024/03/28	4.1	338.25	3.3	336.70	334.50	0.8	14,504	0.01%
2024/03/27	2.4	340.80	2	338.00	338.00	0.4	14,643	0.00%
2024/03/26	6	344.90	3.7	339.79	339.50	2.3	14,942	0.02%
2024/03/25	6.2	356.71	3	349.00	349.00	3.2	15,108	0.02%
2024/03/22	0.9	350.42	0	0.00	351.50	0.9	15,234	0.01%
2024/03/21	1	345.50	1	346.50	345.50	0	15,435	0.00%
2024/03/20	2.1	350.84	2	348.50	347.50	0.1	15,647	0.00%
2024/03/19	9.2	349.48	7.6	351.03	350.00	1.6	15,930	0.01%
2024/03/18	1	354.01	1	359.00	359.00	0	16,292	0.00%
2024/03/15	4.2	356.71	3	354.17	354.50	1.2	16,844	0.01%
2024/03/14	9.6	359.74	10.8	354.94	362.00	-1.2	16,946	-0.01%
2024/03/13	3.1	347.59	7	352.86	345.00	-3.9	17,056	-0.02%
2024/03/12	3	363.36	0	0.00	361.50	3	17,194	0.02%
2024/03/11	3	368.67	1.1	368.27	363.00	1.9	17,407	0.01%
2024/03/08	8.2	368.98	2.1	370.76	362.50	6.2	17,626	0.04%
2024/03/07	6.3	381.67	3.2	385.37	375.00	3.1	17,877	0.02%
2024/03/06	8.1	387.06	6	389.33	392.00	2.1	18,100	0.01%
2024/03/05	10.1	405.83	6	408.42	401.00	4.1	18,356	0.02%
2024/03/04	2.2	404.82	7.7	407.86	403.00	-5.5	18,934	-0.03%
2024/03/01	8.1	398.95	9.1	400.76	398.50	-1	19,232	-0.01%
2024/02/29	4	385.25	5	387.70	387.00	-1	19,198	-0.01%
2024/02/27	11.2	382.78	6	383.25	382.00	5.2	19,253	0.03%
2024/02/26	7.4	380.92	3	381.83	380.00	4.4	19,419	0.02%
2024/02/23	4	386.79	4.1	388.47	386.00	0	19,620	0.00%
2024/02/22	7.6	386.60	6.1	384.05	382.00	1.6	19,604	0.01%
2024/02/21	25.5	383.17	15.2	383.28	380.00	10.3	19,883	0.05%
2024/02/20	16.4	412.19	7	409.77	400.00	9.4	19,888	0.05%
2024/02/19	21.8	426.48	14	431.04	415.00	7.8	19,708	0.04%
2024/02/16	10.7	446.89	6	447.33	441.50	4.7	19,710	0.02%
2024/02/15	20.9	444.70	22.7	448.59	455.00	-1.8	19,626	-0.01%
2024/02/05	5.3	421.44	4.1	423.01	418.00	1.3	19,452	0.01%
2024/02/02	7.1	426.26	6.9	426.29	421.00	0.2	19,498	0.00%
2024/02/01	10	416.00	6.3	417.47	411.00	3.8	19,353	0.02%
2024/01/31	5.3	420.79	2.2	420.66	416.50	3.2	19,344	0.02%
2024/01/30	2	424.98	4.1	427.68	430.00	-2.1	19,350	-0.01%
2024/01/29	15.3	421.43	10.2	419.14	420.50	5.2	19,371	0.03%
2024/01/26	8.3	427.62	5	430.80	422.00	3.3	19,472	0.02%
2024/01/25	3	438.17	4.2	436.67	439.50	-1.2	19,553	-0.01%
2024/01/24	6.3	424.94	5.3	427.57	429.00	1	19,605	0.01%
2024/01/23	1	443.00	16	443.47	437.00	-15	19,739	-0.08%
2024/01/22	5.2	444.80	2	444.75	448.00	3.2	19,787	0.02%
2024/01/19	12.1	437.57	14	435.53	430.00	-2	19,771	-0.01%
2024/01/18	4	422.09	7	421.29	423.50	-3	19,624	-0.02%
2024/01/17	15.8	433.16	19.1	434.41	428.00	-3.3	19,804	-0.02%
2024/01/16	8.1	427.50	19	430.37	429.50	-11	19,718	-0.06%
2024/01/15	2.1	422.93	5.2	413.17	411.50	-3.2	19,409	-0.02%
2024/01/12	20	425.90	23	426.26	421.50	-3	19,403	-0.02%
2024/01/11	25	404.42	39.7	407.51	422.50	-14.7	19,203	-0.08%
2024/01/10	1	386.00	7.5	383.50	387.00	-6.5	18,815	-0.03%
2024/01/09	16	384.25	4.1	379.05	375.50	11.9	19,198	0.06%
2024/01/08	7.2	383.61	5.1	384.73	377.00	2.2	19,208	0.01%
2024/01/05	6	379.75	12.5	380.75	384.00	-6.5	19,186	-0.03%
2024/01/04	4.5	369.99	6.5	370.85	372.00	-2	19,117	-0.01%
2024/01/03	12.4	368.47	17.1	370.26	373.00	-4.7	19,381	-0.02%
2024/01/02	3	355.67	3	358.50	360.00	0	19,188	0.00%
2023/12/29	3	353.67	4.4	355.89	357.00	-1.4	19,396	-0.01%
2023/12/28	9.2	358.27	6	359.33	354.50	3.2	19,425	0.02%
2023/12/27	2.2	361.06	1	362.50	362.50	1.2	19,385	0.01%
2023/12/26	5	361.80	4	363.63	361.00	1	19,483	0.01%
2023/12/25	1	355.00	0	0.00	357.00	1	19,539	0.01%
2023/12/22	2.4	356.15	9	356.05	358.00	-6.7	19,741	-0.03%
2023/12/21	9.2	353.24	5	351.24	350.50	4.1	19,791	0.02%
2023/12/20	6.2	370.34	5	365.80	365.50	1.2	19,736	0.01%
2023/12/19	0	371.50	0	0.00	373.50	0	19,880	0.00%
2023/12/18	0	0.00	1	373.00	367.00	-1	20,079	0.00%
2023/12/15	6	366.00	6	368.50	361.00	0	20,106	0.00%
2023/12/14	19	371.45	18.1	371.87	369.00	0.9	20,167	0.00%
2023/12/13	11.2	373.25	4	376.88	368.00	7.2	20,049	0.04%
2023/12/12	7	378.12	19.9	379.40	382.50	-12.9	20,136	-0.06%
2023/12/11	5	367.10	4.1	363.89	361.50	0.9	19,961	0.00%
2023/12/08	3.2	364.13	6.2	367.18	370.00	-3	20,159	-0.01%
2023/12/07	6.3	362.23	6	364.08	357.50	0.3	20,283	0.00%
2023/12/06	11.5	366.91	6.1	367.75	361.50	5.4	20,444	0.03%
2023/12/05	22	368.38	11	369.32	363.50	11	20,557	0.05%
2023/12/04	3.2	391.84	20	382.48	380.00	-16.8	20,635	-0.08%
2023/12/01	4	388.75	4.1	390.34	391.00	-0.1	20,733	0.00%
2023/11/30	8.3	383.19	10	382.25	385.50	-1.7	20,695	-0.01%
2023/11/29	26	374.65	19.6	370.15	380.00	6.5	20,458	0.03%
2023/11/28	17	354.74	21.1	357.19	361.00	-4.1	20,092	-0.02%
2023/11/27	6.3	332.48	5	337.50	331.00	1.3	19,840	0.01%
2023/11/24	2.1	339.70	6.2	340.28	344.00	-4.1	20,119	-0.02%
2023/11/23	10.3	334.63	8	335.25	336.00	2.3	20,142	0.01%
2023/11/22	8.2	348.49	11.2	349.75	346.00	-3	20,082	-0.02%
2023/11/21	12.1	345.74	10.2	344.25	342.50	2	20,170	0.01%
2023/11/20	39.4	353.89	14.4	350.51	345.00	25	20,428	0.12%
2023/11/17	15.3	336.12	32.8	344.60	351.00	-17.5	20,281	-0.09%
2023/11/16	3	318.50	1	319.50	319.50	2	20,030	0.01%
2023/11/15	6.1	330.24	6	329.25	320.50	0.1	20,265	0.00%
2023/11/14	5	332.30	2.1	333.55	331.00	3	20,648	0.01%
2023/11/13	3	332.33	9.4	333.37	334.00	-6.4	21,080	-0.03%
2023/11/10	5.1	326.56	4.2	333.22	323.50	1	21,400	0.00%
2023/11/09	5.1	331.47	2.1	330.45	333.50	3	21,561	0.01%
2023/11/08	2.5	331.62	5	332.90	335.50	-2.5	21,750	-0.01%
2023/11/07	1.2	327.16	1	324.00	328.50	0.2	21,883	0.00%
2023/11/06	3.2	330.44	3.2	331.31	332.00	0	21,808	0.00%
2023/11/03	7	324.93	2.6	324.47	322.00	4.4	21,652	0.02%
2023/11/02	2	315.25	7.1	315.37	324.00	-5.1	21,438	-0.02%
2023/11/01	14.6	303.58	13	302.65	302.50	1.6	21,213	0.01%
2023/10/31	21.3	311.45	13	314.27	302.00	8.3	21,011	0.04%
2023/10/30	1	319.50	14	315.93	326.00	-13	20,706	-0.06%
2023/10/27	12.2	312.26	2	315.00	308.50	10.2	20,545	0.05%
2023/10/26	8	317.32	5	318.00	318.00	3	20,428	0.01%
2023/10/25	5.3	328.85	2	325.00	325.00	3.3	20,272	0.02%
2023/10/24	7	335.00	7	337.71	339.50	0	20,005	0.00%
2023/10/23	13	336.83	16	339.31	338.50	-3	19,784	-0.02%
2023/10/20	7	334.71	7	338.00	334.50	0	19,531	0.00%
2023/10/19	33	340.41	20.3	344.33	343.00	12.7	19,944	0.06%
2023/10/18	3.1	346.09	4	348.00	351.00	-1	20,269	0.00%
2023/10/17	13	356.15	23.3	356.78	352.50	-10.3	20,249	-0.05%
2023/10/16	5.2	342.97	9	345.22	350.00	-3.8	20,262	-0.02%
2023/10/13	12.1	337.36	10	339.40	343.00	2.1	20,547	0.01%
2023/10/12	2	340.25	8.7	339.95	345.00	-6.7	20,918	-0.03%
2023/10/11	11.4	336.84	37.2	336.05	331.00	-25.8	21,100	-0.12%
2023/10/06	20	318.73	22	319.16	323.00	-2	21,221	-0.01%
2023/10/05	8	315.69	13.1	319.70	321.00	-5.1	21,269	-0.02%
2023/10/04	19	300.32	16	299.00	303.00	3	21,347	0.01%
2023/10/03	19.1	308.70	17.1	308.49	304.00	2	21,588	0.01%
2023/10/02	1	314.50	8.1	316.08	312.50	-7.1	21,981	-0.03%
2023/09/28	19	307.55	9.3	310.32	306.00	9.7	22,153	0.04%
2023/09/27	6.1	302.00	7.1	301.55	306.00	-1	22,691	0.00%
2023/09/26	14.1	310.84	12.5	305.16	303.00	1.6	22,997	0.01%
2023/09/25	3.3	315.59	4	311.12	309.50	-0.7	23,198	0.00%
2023/09/22	23	300.57	28.2	303.74	304.50	-5.2	23,162	-0.02%
2023/09/21	31.1	300.42	7	297.71	298.00	24.1	23,315	0.10%
2023/09/20	13.1	321.90	5	320.40	315.50	8.1	23,080	0.04%
2023/09/19	13.1	329.21	9.3	333.85	322.50	3.8	23,122	0.02%
2023/09/18	13	342.38	12	343.38	344.50	1	23,117	0.00%
2023/09/15	9.5	355.30	9.1	351.40	338.00	0.4	23,086	0.00%
2023/09/14	6.1	357.18	2.3	354.42	356.50	3.8	22,723	0.02%
2023/09/13	14	334.39	12.1	335.55	348.00	1.9	22,482	0.01%
2023/09/12	11.7	340.79	7	341.46	325.50	4.6	22,316	0.02%
2023/09/11	14.2	357.68	26	348.06	346.50	-11.8	22,193	-0.05%
2023/09/08	30.1	360.62	29.1	362.02	360.00	1	21,987	0.00%
2023/09/07	13.1	365.51	12	367.33	369.50	1.1	21,976	0.01%
2023/09/06	13.1	359.56	15.9	362.98	367.00	-2.7	21,685	-0.01%
2023/09/05	13	354.96	15.2	353.08	357.00	-2.2	21,301	-0.01%
2023/09/04	2.3	338.76	2.8	341.81	345.00	-0.6	21,044	0.00%
2023/09/01	4.4	344.70	5.2	349.50	335.00	-0.8	20,849	0.00%
2023/08/31	1.6	347.33	1	344.57	345.00	0.5	20,501	0.00%
2023/08/30	7	352.14	11.1	345.58	342.00	-4.1	20,321	-0.02%
2023/08/29	2.5	336.47	1	338.00	335.50	1.5	19,928	0.01%
2023/08/28	11.7	336.71	2	337.50	335.00	9.7	19,742	0.05%
2023/08/25	12.1	333.82	15.1	335.12	334.00	-3	19,539	-0.02%
2023/08/24	21.1	343.49	37.1	345.62	333.00	-15.9	19,248	-0.08%
2023/08/23	4	335.38	10	336.25	340.50	-6	19,019	-0.03%
2023/08/22	7	344.64	8	345.88	341.00	-1	18,776	-0.01%
2023/08/21	25	341.34	13.1	337.12	335.50	11.9	18,741	0.06%
2023/08/18	81.3	334.63	84	328.79	328.00	-2.7	18,462	-0.01%
2023/08/17	9.1	352.10	21.8	355.09	357.00	-12.7	17,899	-0.07%
2023/08/16	20.7	336.13	18.3	336.56	341.00	2.4	17,419	0.01%
2023/08/15	11	323.77	7.1	327.28	334.00	3.9	17,012	0.02%
2023/08/14	24	304.06	29.1	296.58	304.00	-5.1	16,725	-0.03%
2023/08/11	18.1	296.72	25.5	295.00	293.50	-7.5	16,465	-0.05%
2023/08/10	5	280.25	0	0.00	280.00	5	16,235	0.03%
2023/08/09	0.3	301.50	1.1	304.68	301.00	-0.8	16,253	0.00%
2023/08/08	4.2	291.88	3.7	295.84	295.50	0.5	16,287	0.00%
2023/08/07	0.3	306.50	2.1	303.74	307.50	-1.8	16,315	-0.01%
2023/08/04	2	277.50	0	0.00	281.50	2	16,299	0.01%
2023/08/02	9.3	282.07	12	294.50	281.00	-2.8	16,296	-0.02%
2023/08/01	0.1	318.00	0.3	312.00	312.00	-0.2	16,305	0.00%
2023/07/31	10.1	321.04	6	325.88	326.00	4.1	16,364	0.02%
2023/07/28	3	314.84	7	317.50	319.50	-4	16,321	-0.02%
2023/07/27	9.3	321.91	9.2	315.68	331.00	0.1	16,358	0.00%
2023/07/26	1.2	346.90	12	348.00	340.00	-10.8	16,321	-0.07%
2023/07/25	0.1	384.50	19	381.87	377.50	-19	16,440	-0.12%
2023/07/24	38.2	389.58	18	393.53	377.50	20.2	16,601	0.12%
2023/07/21	110	359.31	117.3	367.81	379.50	-7.3	16,376	-0.04%	大買/大賣/
2023/07/20	50	336.94	46	337.60	345.00	4	15,962	0.02%
2023/07/19	68	331.92	70	334.79	329.00	-2	15,782	-0.01%
2023/07/18	27.9	324.76	36.1	318.15	314.00	-8.2	15,305	-0.05%
2023/07/17	56.5	312.75	45	319.40	319.00	11.5	14,809	0.08%
2023/07/14	21	282.87	17.4	285.46	295.00	3.7	14,264	0.03%
2023/07/13	32	274.11	29.5	274.99	268.50	2.6	13,808	0.02%
2023/07/12	13.1	261.19	11	260.18	260.50	2.1	13,253	0.02%
2023/07/11	8	262.94	16.5	263.53	262.00	-8.5	13,097	-0.06%
2023/07/10	16.1	252.18	12.3	252.08	253.50	3.8	12,812	0.03%
2023/07/07	36.4	247.53	34	243.53	244.50	2.4	12,591	0.02%
2023/07/06	12.4	258.92	14.2	258.82	253.50	-1.8	12,163	-0.01%
2023/07/05	40.1	256.72	29.1	255.12	255.50	11	11,910	0.09%
2023/07/04	20.1	237.41	18.1	242.69	250.50	2.1	11,417	0.02%
2023/07/03	17.1	221.89	94.1	226.46	228.00	-77	11,054	-0.70%
2023/06/30	2	211.00	2.5	211.30	211.00	-0.5	10,835	0.00%
2023/06/29	20	210.75	18.1	211.04	210.00	1.9	10,851	0.02%
2023/06/28	7	202.43	3.1	202.47	201.00	4	10,717	0.04%
2023/06/27	12	203.54	15.1	202.58	198.00	-3.1	11,051	-0.03%
2023/06/26	13.1	203.27	18	202.94	202.00	-4.9	11,102	-0.04%
2023/06/21	7	197.36	17.1	194.47	199.00	-10.1	11,496	-0.09%
2023/06/20	3.1	199.77	5	197.80	196.00	-2	11,548	-0.02%
2023/06/19	14	196.64	12.3	197.02	196.50	1.7	11,706	0.01%
2023/06/16	12.3	192.33	15.5	193.54	193.00	-3.2	11,603	-0.03%
2023/06/15	8.1	190.07	32.1	191.13	190.00	-24	11,553	-0.21%
2023/06/14	5	187.40	5	187.60	186.00	0	11,600	0.00%
2023/06/13	1	184.00	12.1	183.28	187.50	-11.1	11,641	-0.10%
2023/06/12	0.1	175.50	0.3	175.50	174.50	-0.3	11,506	0.00%
2023/06/09	2.6	172.97	8.2	172.79	173.50	-5.6	11,537	-0.05%
2023/06/08	12.1	168.63	10.1	168.50	168.50	2	11,624	0.02%
2023/06/07	1	170.00	1.6	172.00	172.00	-0.6	11,779	-0.01%
2023/06/06	1.2	171.47	1	170.50	170.50	0.2	12,282	0.00%
2023/06/05	1	172.00	1.1	173.00	173.00	-0.1	12,355	0.00%
2023/06/02	13	174.15	4	173.63	172.00	9	12,416	0.07%
2023/06/01	2.2	171.13	2	172.75	173.00	0.2	12,476	0.00%
2023/05/31	1	171.50	1	173.00	171.50	0	12,750	0.00%
2023/05/30	8	171.38	5.2	170.67	172.50	2.8	12,802	0.02%
2023/05/29	5	174.90	6	174.75	173.50	-1	12,820	-0.01%
2023/05/26	8.1	171.36	5	169.00	168.50	3.1	12,907	0.02%
2023/05/25	13.1	173.00	9.1	172.90	170.50	4	13,281	0.03%
2023/05/24	11	167.32	1	167.00	167.00	10	13,602	0.07%
2023/05/23	1	169.05	5	171.10	171.00	-4	13,714	-0.03%
2023/05/22	12	169.08	4	168.75	168.50	8	13,833	0.06%
2023/05/19	2.1	172.24	6.3	171.22	172.00	-4.3	13,863	-0.03%
2023/05/18	1.1	168.05	4	167.50	167.50	-2.9	13,979	-0.02%
2023/05/17	6	164.25	10.6	165.63	166.50	-4.6	14,073	-0.03%
2023/05/16	10	164.50	4	164.25	162.00	6	14,134	0.04%
2023/05/15	7	164.14	9.1	163.20	164.50	-2.1	14,162	-0.01%
2023/05/12	3	166.66	11.6	166.78	167.00	-8.6	14,331	-0.06%
2023/05/11	3.1	168.42	4.4	168.45	164.50	-1.3	14,585	-0.01%
2023/05/10	0	169.50	2	168.00	169.50	-2	15,086	-0.01%
2023/05/09	10	167.70	9	166.94	168.00	1	15,223	0.01%
2023/05/08	7.2	170.86	8	170.50	168.50	-0.9	15,458	-0.01%
2023/05/05	9	169.94	8	169.69	170.00	1	16,178	0.01%
2023/05/04	6	166.33	9	167.39	169.00	-3	16,439	-0.02%
2023/05/03	8	166.75	1	168.00	166.00	7	16,616	0.04%
2023/05/02	7.2	166.26	13.2	168.56	170.00	-6	16,586	-0.04%
2023/04/28	16.1	164.59	14.8	163.96	164.00	1.3	16,619	0.01%
2023/04/27	6	160.83	5.3	161.66	160.00	0.7	16,470	0.00%
2023/04/26	23.6	160.57	12.1	158.55	158.50	11.5	16,309	0.07%
2023/04/25	11.7	170.65	6.6	172.71	171.00	5.1	15,999	0.03%
2023/04/24	23.1	180.81	29	177.26	177.00	-5.9	15,830	-0.04%
2023/04/21	10	185.00	16	185.91	184.50	-6	15,754	-0.04%
2023/04/20	6	187.92	13	189.04	191.00	-7	15,770	-0.04%
2023/04/19	13.2	189.62	6	189.25	188.50	7.2	15,884	0.05%
2023/04/18	11.2	193.41	5	193.40	191.50	6.2	15,912	0.04%
2023/04/17	8.2	193.01	6	194.42	194.50	2.2	15,967	0.01%
2023/04/14	24.2	193.63	7.7	194.08	194.50	16.5	16,057	0.10%
2023/04/13	18.3	192.66	4.5	191.86	192.00	13.7	16,143	0.09%
2023/04/12	4.2	194.92	6	197.00	196.50	-1.8	16,172	-0.01%
2023/04/11	13.2	197.89	8	197.75	197.50	5.2	16,198	0.03%
2023/04/10	10.4	201.06	11	200.64	199.50	-0.7	16,385	0.00%
2023/04/07	11.1	201.72	9.1	201.89	200.00	2	16,361	0.01%
2023/04/06	5.1	196.61	3.1	198.36	201.00	2	16,255	0.01%
2023/03/31	5	194.30	9	194.94	196.50	-4	16,126	-0.02%
2023/03/30	5.2	190.73	4	192.25	193.00	1.2	16,015	0.01%
2023/03/29	24.1	193.25	16	190.63	189.00	8.1	15,899	0.05%
2023/03/28	27.3	200.01	19.4	197.60	195.50	7.9	15,737	0.05%
2023/03/27	26.1	213.23	21	212.00	209.00	5.1	15,297	0.03%
2023/03/24	20.4	211.76	39.3	212.55	215.50	-18.9	15,057	-0.13%
2023/03/23	38.1	200.41	10	199.30	198.50	28.1	14,498	0.19%
2023/03/22	11.2	200.82	11.1	200.53	200.50	0.2	14,533	0.00%
2023/03/21	5	194.10	7	193.14	192.00	-2	14,315	-0.01%
2023/03/20	14.3	195.80	12	192.83	191.00	2.3	14,384	0.02%
2023/03/17	13	193.50	14.2	193.21	194.50	-1.2	14,410	-0.01%
2023/03/16	9	189.67	12	187.17	188.00	-3	14,186	-0.02%
2023/03/15	12	192.54	7.1	191.65	190.50	5	14,175	0.03%
2023/03/14	3.2	186.33	4	187.00	187.50	-0.8	14,093	-0.01%
2023/03/13	2	183.51	4	186.50	186.50	-2	14,174	-0.01%
2023/03/10	14.1	189.34	17	189.88	187.00	-2.9	14,176	-0.02%
2023/03/09	22.1	196.58	24.2	198.04	194.00	-2.1	14,405	-0.01%
2023/03/08	5	186.50	4	188.88	191.00	1	13,983	0.01%
2023/03/07	3	188.50	9	187.67	187.50	-6	13,967	-0.04%
2023/03/06	8	191.19	3.1	190.03	189.50	4.9	13,998	0.04%
2023/03/03	27	191.07	12.1	190.72	188.50	14.9	14,115	0.11%
2023/03/02	9	186.72	6.3	186.33	186.00	2.7	14,220	0.02%
2023/03/01	5	185.70	3	185.50	186.00	2	14,266	0.01%
2023/02/24	6.1	189.65	7	188.07	185.50	-1	14,319	-0.01%
2023/02/23	11.1	186.62	12.1	188.76	188.50	-1	14,153	-0.01%
2023/02/22	32.8	183.80	35.2	189.52	181.00	-2.4	14,009	-0.02%
2023/02/21	19.1	199.59	6	198.58	200.50	13.1	13,748	0.10%
2023/02/20	4.3	199.20	6	197.00	195.00	-1.7	13,831	-0.01%
2023/02/17	7	197.07	4	197.25	196.50	3	14,067	0.02%
2023/02/16	12	196.92	17.2	198.35	200.50	-5.3	14,445	-0.04%
2023/02/15	4	191.25	7	191.86	193.00	-3	14,704	-0.02%
2023/02/14	6.2	194.44	4	194.38	192.00	2.2	14,749	0.01%
2023/02/13	11	193.50	10.1	192.90	193.50	0.9	15,074	0.01%
2023/02/10	4.2	194.71	5	192.40	193.50	-0.8	15,370	-0.01%
2023/02/09	8.1	200.18	7	199.79	198.50	1.1	15,653	0.01%
2023/02/08	18	199.22	35	199.60	199.00	-17	15,573	-0.11%
2023/02/07	9	189.78	6	190.34	191.50	3	15,221	0.02%
2023/02/06	18	193.03	4	191.13	190.00	14	15,323	0.09%
2023/02/03	53.2	192.53	65	195.09	194.50	-11.8	15,369	-0.08%
2023/02/02	31	181.32	22.1	180.36	184.00	8.9	14,907	0.06%
2023/02/01	66	176.14	58.1	175.61	175.50	8	15,396	0.05%
2023/01/31	7	167.43	17	168.79	169.50	-10	15,627	-0.06%
2023/01/30	20	167.75	12.1	167.13	168.50	7.9	16,331	0.05%
2023/01/17	6	159.42	6	160.00	160.00	0	17,101	0.00%
2023/01/16	3	160.00	2.1	159.50	159.50	0.9	17,567	0.01%
2023/01/13	4	160.25	8	159.19	157.50	-4	17,880	-0.02%
2023/01/12	1	160.00	1	160.50	160.00	0	18,323	0.00%
2023/01/11	4	159.00	11	159.05	161.00	-7	18,752	-0.04%
2023/01/10	4	159.13	6.1	159.25	160.00	-2.1	19,182	-0.01%
2023/01/09	18	158.69	4.1	158.13	158.50	13.9	19,639	0.07%
2023/01/06	4	149.50	4	150.25	151.00	0	19,950	0.00%
2023/01/05	11.1	149.72	9	146.83	147.00	2.1	20,375	0.01%
2023/01/04	5	146.80	6	147.92	149.00	-1	20,876	0.00%
2023/01/03	5	144.11	7	146.00	147.00	-2	21,203	-0.01%
2022/12/30	13	145.08	8	143.25	142.50	5	21,448	0.02%
2022/12/29	5.1	144.29	5	145.20	145.50	0.1	21,795	0.00%
2022/12/28	8	149.75	4	144.88	145.00	4	22,145	0.02%
2022/12/27	2	154.00	7	155.14	156.50	-5	22,266	-0.02%
2022/12/26	7	154.93	1	152.00	152.00	6	22,770	0.03%
2022/12/23	7	158.57	8	158.38	159.00	-1	23,323	0.00%
2022/12/21	1	159.00	3	158.00	157.50	-2	24,226	-0.01%
2022/12/20	145	157.24	148	157.98	156.00	-3	24,661	-0.01%	大買/大賣/
2022/12/19	3	164.33	2	163.00	165.00	1	25,021	0.00%
2022/12/16	4.2	165.53	33	164.86	165.00	-28.8	25,528	-0.11%
2022/12/15	95	172.76	63	170.44	171.50	32	25,759	0.12%
2022/12/14	43	169.09	42.1	172.22	173.00	0.9	25,800	0.00%
2022/12/13	3.1	165.85	1	164.00	164.00	2.1	25,794	0.01%
2022/12/12	2	164.50	15	163.23	164.00	-13	25,943	-0.05%
2022/12/09	5	170.60	6	169.75	168.50	-1	26,462	0.00%
2022/12/08	1	170.50	0	0.00	167.00	1	26,667	0.00%
2022/12/07	3.1	172.68	7.2	171.64	170.00	-4.1	26,854	-0.02%
2022/12/06	3	176.50	3	175.83	175.50	0	26,928	0.00%
2022/12/05	1	180.00	8	180.31	178.00	-7	27,113	-0.03%
2022/12/02	4.1	177.27	6.1	176.86	176.50	-2	27,347	-0.01%
2022/12/01	41	177.24	52.1	176.98	175.50	-11.1	27,536	-0.04%
2022/11/30	3.1	168.65	4	169.12	168.50	-0.9	27,497	0.00%
2022/11/29	2	166.75	2	166.25	165.50	0	27,732	0.00%
2022/11/28	12	167.50	9	167.61	168.50	3	28,144	0.01%
2022/11/25	27.1	170.73	17	168.59	167.50	10.1	28,344	0.04%
2022/11/24	53.1	169.28	61	171.90	172.00	-7.9	28,350	-0.03%
2022/11/23	19	167.63	18	166.00	163.50	1	28,343	0.00%
2022/11/22	18	162.50	37	162.08	166.50	-19	28,707	-0.07%
2022/11/21	20.2	166.76	16	164.75	164.00	4.2	29,182	0.01%
2022/11/18	41.2	168.18	27	169.07	166.00	14.2	29,702	0.05%
2022/11/17	9	167.56	6	168.65	170.50	3	29,817	0.01%
2022/11/16	11	166.09	8	165.75	167.00	3	30,017	0.01%
2022/11/15	11	165.14	17	165.59	167.00	-6	30,214	-0.02%
2022/11/14	18	161.64	85.1	160.63	163.50	-67.1	30,634	-0.22%
2022/11/11	8	159.38	20.1	160.28	156.50	-12.1	31,097	-0.04%
2022/11/10	18	150.11	4	150.75	150.50	14	30,971	0.05%
2022/11/09	38	151.26	15	151.97	150.50	23	31,293	0.07%
2022/11/08	16.1	151.26	5	151.10	147.00	11.1	31,812	0.03%
2022/11/07	39	147.53	12.2	148.84	149.00	26.8	32,171	0.08%
2022/11/04	9.2	142.82	16	142.78	142.50	-6.8	31,967	-0.02%
2022/11/03	13	144.50	10	144.05	144.00	3	31,985	0.01%
2022/11/02	18.2	145.81	10.1	146.54	145.50	8.1	32,066	0.03%
2022/11/01	5.1	144.43	16.1	145.07	146.50	-11	32,164	-0.03%
2022/10/31	7	143.28	27.1	143.17	142.00	-20.1	32,256	-0.06%
2022/10/28	42.1	141.78	39.2	142.03	139.50	2.9	32,356	0.01%
2022/10/27	19	137.24	10	137.45	138.00	9	31,865	0.03%
2022/10/26	11.3	135.57	6	135.00	133.50	5.3	31,835	0.02%
2022/10/25	23.1	134.44	23	135.28	139.50	0.1	31,506	0.00%
2022/10/24	7	134.00	12.2	133.96	134.50	-5.2	31,060	-0.02%
2022/10/21	4	124.75	2	123.25	122.50	2	31,495	0.01%
2022/10/20	9	125.89	11	125.05	127.00	-2	32,320	-0.01%
2022/10/19	20	129.83	17	128.32	125.00	3	32,200	0.01%
2022/10/18	10	131.75	7	130.00	130.50	3	32,249	0.01%
2022/10/17	8	129.38	5.1	130.22	131.50	2.9	32,783	0.01%
2022/10/14	47	124.46	56	129.41	130.00	-9	33,031	-0.03%
2022/10/13	8	122.56	9	122.00	118.50	-1	33,153	0.00%
2022/10/12	5	121.40	10	121.90	122.00	-5	33,056	-0.02%
2022/10/11	14.2	128.80	15	128.23	127.00	-0.8	33,018	0.00%
2022/10/07	13.1	136.50	16	137.75	136.50	-2.9	32,849	-0.01%
2022/10/06	8	136.75	19	138.03	140.00	-11	32,872	-0.03%
2022/10/05	27	139.24	15	136.40	133.50	12	32,704	0.04%
2022/10/04	12	137.54	11	137.27	137.50	1	32,381	0.00%
2022/10/03	13	136.19	11	136.73	135.50	2	32,180	0.01%
2022/09/30	11	129.00	31	132.32	134.00	-20	32,572	-0.06%
2022/09/29	25	130.08	17	128.26	127.00	8	32,663	0.02%
2022/09/28	15	131.33	15	131.33	127.50	0	32,739	0.00%
2022/09/27	18	135.08	20	135.70	134.50	-2	32,704	-0.01%
2022/09/26	14	138.57	9	138.61	136.00	5	32,637	0.02%
2022/09/23	32.3	151.35	110	148.66	145.50	-77.8	32,650	-0.24%	大賣/
2022/09/22	18	152.19	19	151.92	156.00	-1	32,479	0.00%
2022/09/21	22	152.36	9	152.56	152.50	13	32,515	0.04%
2022/09/20	16	152.16	10	152.60	152.00	6	32,776	0.02%
2022/09/19	18.4	153.91	15.4	153.47	152.50	3	32,932	0.01%
2022/09/16	15.2	156.03	11	157.59	153.50	4.2	33,125	0.01%
2022/09/15	11.3	166.71	8	162.56	161.00	3.3	33,151	0.01%
2022/09/14	14.1	169.61	28	169.20	169.50	-13.9	33,183	-0.04%
2022/09/13	16	175.28	16	175.81	176.00	0	33,222	0.00%
2022/09/12	17.1	177.44	15	175.30	173.00	2.1	33,278	0.01%
2022/09/08	36.1	174.46	26	174.85	175.50	10.1	33,482	0.03%
2022/09/07	29	175.66	26	173.94	176.00	3	33,488	0.01%
2022/09/06	22.1	178.41	20	179.53	175.50	2.1	33,699	0.01%
2022/09/05	17.1	184.49	10	182.90	179.50	7.1	33,603	0.02%
2022/09/02	41	187.89	45	188.09	188.00	-4	33,488	-0.01%
2022/09/01	18.1	182.12	15	182.60	181.00	3.1	33,293	0.01%
2022/08/31	10	188.40	10	188.45	187.00	0	33,223	0.00%
2022/08/30	26	190.21	24	189.50	188.50	2	33,343	0.01%
2022/08/29	27.1	186.89	28.1	185.40	190.00	-1	33,178	0.00%
2022/08/26	30	200.27	29.2	196.45	191.00	0.8	33,079	0.00%
2022/08/25	36.2	195.14	25.1	195.42	195.00	11.1	32,887	0.03%
2022/08/24	52.2	188.30	49	188.79	186.00	3.2	32,679	0.01%
2022/08/23	49	185.92	73.1	185.73	190.50	-24.1	32,474	-0.07%
2022/08/22	28.1	189.81	38	189.63	186.00	-9.9	32,316	-0.03%
2022/08/19	65	193.36	68.1	194.86	189.50	-3.1	32,358	-0.01%
2022/08/18	53	183.40	47.1	185.48	189.00	5.9	31,931	0.02%
2022/08/17	15	176.87	9	176.67	175.50	6	31,262	0.02%
2022/08/16	34.1	177.56	35.2	176.74	175.50	-1.1	31,269	0.00%
2022/08/15	41.2	176.20	39	176.96	178.00	2.2	31,286	0.01%
2022/08/12	21	163.45	34.2	166.28	170.50	-13.2	30,694	-0.04%
2022/08/11	26	155.42	27	155.19	155.00	-1	30,349	0.00%
2022/08/10	11	150.27	8	149.63	149.00	3	30,681	0.01%
2022/08/09	12	154.21	10	153.10	154.50	2	30,843	0.01%
2022/08/08	12.1	156.45	4	154.63	154.50	8.1	31,057	0.03%
2022/08/05	16	157.66	9	156.28	159.50	7	31,147	0.02%
2022/08/04	22	147.75	21	146.48	149.00	1	31,240	0.00%
2022/08/03	6	151.00	6	149.42	148.50	0	31,290	0.00%
2022/08/02	6	149.75	11	149.68	151.50	-5	31,482	-0.02%
2022/08/01	14	155.54	14	153.18	153.00	0	31,442	0.00%
2022/07/29	28	158.96	30	156.15	156.00	-2	31,376	-0.01%
2022/07/28	41	161.62	30	159.48	155.50	11	31,475	0.03%
2022/07/27	37.4	168.43	32	165.33	163.00	5.4	30,798	0.02%
2022/07/26	4	180.25	5	178.90	177.50	-1	29,889	0.00%
2022/07/25	13.1	179.59	30	178.55	181.50	-17	29,826	-0.06%
2022/07/22	39	183.88	28.3	184.34	180.50	10.7	29,766	0.04%
2022/07/21	24.3	171.10	30.2	173.77	179.00	-5.9	29,265	-0.02%
2022/07/20	13.1	161.99	23.3	162.32	163.00	-10.2	28,744	-0.04%
2022/07/19	7.3	157.16	8	158.06	154.00	-0.7	28,522	0.00%
2022/07/18	26	159.04	13	159.62	158.00	13	28,377	0.05%
2022/07/15	9	152.39	10	153.75	152.50	-1	28,062	0.00%
2022/07/14	10	148.95	17.1	150.52	150.00	-7.1	28,107	-0.03%
2022/07/13	5.1	151.26	0	0.00	146.50	5.1	27,985	0.02%
2022/07/12	0	0.00	4	154.50	150.00	-4	28,075	-0.01%
2022/07/11	1	166.00	1	168.50	162.00	0	28,455	0.00%
2022/07/08	50.1	170.52	26	171.33	165.00	24.1	28,630	0.08%
2022/07/07	12	168.75	20	167.48	174.00	-8	28,007	-0.03%
2022/07/06	17.1	167.05	6	164.17	160.50	11.1	27,834	0.04%
2022/07/05	40	173.33	40	167.86	174.00	0	27,750	0.00%
2022/07/04	5.1	171.10	9	172.11	172.50	-3.9	27,851	-0.01%
2022/07/01	12	177.08	11	178.95	172.00	1	27,944	0.00%
2022/06/30	11	188.36	6.2	188.68	191.00	4.8	27,826	0.02%
2022/06/29	5	194.00	16.1	191.84	194.50	-11.1	27,816	-0.04%
2022/06/28	16	191.16	8	188.69	190.00	8	27,790	0.03%
2022/06/27	18.1	200.49	31.1	197.74	198.00	-13.1	28,067	-0.05%
2022/06/24	30	189.22	8	188.13	187.50	22	28,540	0.08%
2022/06/23	26.1	189.19	28	188.21	190.00	-2	28,676	-0.01%
2022/06/22	17.1	194.49	17	189.82	186.50	0.1	28,328	0.00%
2022/06/21	18	205.39	15	203.17	207.00	3	28,133	0.01%
2022/06/20	12	207.04	15	206.20	201.50	-3	28,206	-0.01%
2022/06/17	10.2	207.80	11	209.00	209.00	-0.8	28,277	0.00%
2022/06/16	23.1	227.94	17	221.59	214.50	6.1	28,039	0.02%
2022/06/15	30.1	231.90	44.1	232.07	228.50	-14	28,074	-0.05%
2022/06/14	6	224.50	3	225.33	225.50	3	28,220	0.01%
2022/06/13	5	219.80	5	222.70	226.00	0	28,523	0.00%
2022/06/10	9	222.28	15	221.73	225.50	-6	29,039	-0.02%
2022/06/09	24	222.94	23	223.13	224.00	1	29,291	0.00%
2022/06/08	61	230.55	46	224.95	222.50	15	29,488	0.05%
2022/06/07	12	226.04	11	226.59	228.50	1	30,017	0.00%
2022/06/06	12	227.75	11	227.41	231.50	1	30,785	0.00%
2022/06/02	36.1	228.24	24	229.00	226.00	12.1	31,348	0.04%
2022/06/01	19	242.21	9.1	241.39	238.00	10	31,717	0.03%
2022/05/31	11	237.05	16	235.97	240.50	-5	31,931	-0.02%
2022/05/30	15	238.90	9	239.78	242.00	6	32,963	0.02%
2022/05/27	16	238.66	13	240.04	231.00	3	33,710	0.01%
2022/05/26	23	246.28	26	242.63	238.50	-3	34,303	-0.01%
2022/05/25	14	254.89	15.1	251.99	255.00	-1.1	34,805	0.00%
2022/05/24	17.1	255.50	16.3	249.42	250.00	0.9	35,532	0.00%
2022/05/23	24	268.58	16.3	260.24	257.50	7.8	36,322	0.02%
2022/05/20	17	268.18	19	269.39	269.50	-2	36,532	-0.01%
2022/05/19	22	262.75	23	265.48	269.50	-1	36,484	0.00%
2022/05/18	28	265.89	40.1	265.95	268.00	-12.1	36,532	-0.03%
2022/05/17	18	251.08	18.5	252.61	255.00	-0.5	36,520	0.00%
2022/05/16	18	259.17	16	263.88	252.50	2	37,163	0.01%
2022/05/13	14	260.75	12	261.21	257.00	2	37,394	0.01%
2022/05/12	18	258.28	15	258.37	254.50	3	37,471	0.01%
2022/05/11	28	251.14	31	252.58	257.50	-3	37,788	-0.01%
2022/05/10	31	241.98	26.1	243.87	255.00	4.9	37,985	0.01%
2022/05/09	25.1	258.46	22.2	258.58	246.50	2.9	38,497	0.01%
2022/05/06	26	276.13	18.1	273.26	272.00	7.9	38,829	0.02%
2022/05/05	19	277.50	32.5	278.84	286.00	-13.5	38,763	-0.03%
2022/05/04	15.2	264.84	12	266.33	262.50	3.2	38,558	0.01%
2022/05/03	18	264.94	14	266.25	264.50	4	38,787	0.01%
2022/04/29	24	264.52	23	262.89	260.50	1	38,955	0.00%
2022/04/28	25.2	253.21	26	253.65	260.00	-0.9	38,880	0.00%
2022/04/27	28	248.48	29	238.26	252.50	-1	38,898	0.00%
2022/04/26	21.1	247.54	19	248.68	242.50	2.1	38,817	0.01%
2022/04/25	14.3	251.57	21	253.07	248.50	-6.7	39,070	-0.02%
2022/04/22	9	264.89	3	266.17	267.50	6	39,245	0.02%
2022/04/21	22	276.61	24	273.88	275.00	-2	39,660	-0.01%
2022/04/20	29	270.69	27	270.50	276.50	2	39,824	0.01%
2022/04/19	22	273.95	24.3	274.37	268.50	-2.3	39,943	-0.01%
2022/04/18	25	268.22	27	265.17	272.50	-2	40,018	0.00%
2022/04/15	25	265.02	20	261.03	265.50	5	40,260	0.01%
2022/04/14	33	284.67	33	283.05	281.50	0	40,341	0.00%
2022/04/13	23	286.70	24	287.44	289.50	-1	40,256	0.00%
2022/04/12	38.1	281.93	30	282.17	281.50	8.1	40,177	0.02%
2022/04/11	38.2	288.14	35	295.06	281.00	3.2	39,911	0.01%
2022/04/08	13	300.19	14.1	299.68	301.50	-1.1	39,727	0.00%
2022/04/07	26	309.77	18.2	304.88	296.00	7.8	39,457	0.02%
2022/04/06	9	309.00	7	312.71	317.00	2	39,182	0.01%
2022/04/01	12.1	307.15	11	300.00	312.00	1.1	39,128	0.00%
2022/03/31	10.3	311.99	12	309.58	305.50	-1.7	39,374	0.00%
2022/03/30	47.6	323.88	45.4	322.54	312.50	2.2	39,541	0.01%
2022/03/29	34.3	316.90	38.5	318.61	322.50	-4.3	39,675	-0.01%
2022/03/28	13.3	296.27	19	299.71	311.00	-5.8	40,065	-0.01%
2022/03/25	9.3	293.51	12	295.08	296.00	-2.8	40,418	-0.01%
2022/03/24	5	286.50	12	287.00	287.50	-7	40,965	-0.02%
2022/03/23	24.3	291.16	27	293.11	284.00	-2.8	42,365	-0.01%
2022/03/22	17	285.32	17	285.97	282.00	0	42,972	0.00%
2022/03/21	9	279.72	15	278.67	274.50	-6	43,100	-0.01%
2022/03/18	27	272.91	17	274.24	273.00	10	43,130	0.02%
2022/03/17	13	274.00	15	274.70	275.00	-2	42,942	0.00%
2022/03/16	20.1	262.67	17	259.12	255.00	3.1	42,428	0.01%
2022/03/15	26	270.69	20	271.53	260.50	6	42,269	0.01%
2022/03/14	9	290.89	10	290.70	286.00	-1	42,126	0.00%
2022/03/11	5	282.40	4	283.13	287.00	1	41,766	0.00%
2022/03/10	31.1	284.04	24.6	285.24	281.00	6.5	41,630	0.02%
2022/03/09	29	286.33	24	289.00	275.00	5	41,146	0.01%
2022/03/08	41.2	282.61	39	281.43	273.50	2.1	40,380	0.01%
2022/03/07	11	282.56	16.2	283.09	287.50	-5.2	39,594	-0.01%
2022/03/04	19.5	295.97	21.2	299.62	288.00	-1.7	39,069	0.00%
2022/03/03	40.1	316.76	36.1	317.56	312.00	4	38,732	0.01%
2022/03/02	39.1	302.96	33	300.76	307.00	6.1	37,914	0.02%
2022/03/01	32.1	283.85	31	285.76	299.50	1.1	37,091	0.00%
2022/02/25	28.2	265.63	27.1	268.27	272.50	1.1	36,252	0.00%
2022/02/24	44.1	246.51	58.1	246.83	248.00	-14	35,583	-0.04%
2022/02/23	70.1	244.63	63	244.34	245.00	7.1	34,753	0.02%
2022/02/22	28	237.61	23	237.70	233.50	5	33,923	0.01%
2022/02/21	11	233.50	13	237.62	239.00	-2	33,503	-0.01%
2022/02/18	26	234.33	28	236.25	238.50	-2	33,774	-0.01%
2022/02/17	14	237.57	14	236.43	233.00	0	33,898	0.00%
2022/02/16	56	245.38	64	246.11	243.00	-8	33,682	-0.02%
2022/02/15	26	235.08	11	236.95	232.00	15	33,336	0.04%
2022/02/14	27	233.46	34	231.66	231.00	-7	33,092	-0.02%
2022/02/11	27	245.59	36	242.31	244.00	-9	33,159	-0.03%
2022/02/10	30	239.78	16	239.19	234.00	14	32,875	0.04%
2022/02/09	49	232.40	53.6	234.76	236.50	-4.6	32,706	-0.01%
2022/02/08	31.5	214.45	44	221.42	224.00	-12.5	32,424	-0.04%
2022/02/07	16	199.84	12	205.46	209.50	4	32,386	0.01%
2022/01/26	11	204.14	7	203.64	199.50	4	32,810	0.01%
2022/01/25	11	210.82	10	210.40	205.50	1	33,233	0.00%
2022/01/24	9	209.61	18.1	210.43	213.50	-9.1	33,695	-0.03%
2022/01/21	13	216.27	7	215.93	216.00	6	34,692	0.02%
2022/01/20	9	215.83	9	216.44	219.00	0	35,430	0.00%
2022/01/19	10	211.95	16	212.81	215.00	-6	36,018	-0.02%
2022/01/18	18	214.61	15	214.43	209.00	3	36,701	0.01%
2022/01/17	29.1	211.93	18	213.17	214.50	11.1	37,392	0.03%
2022/01/14	14.1	204.36	32	214.48	213.00	-17.9	37,851	-0.05%
2022/01/13	11.1	196.41	10.1	197.37	200.50	0.9	38,128	0.00%
2022/01/12	8	198.50	10	201.15	200.50	-2	38,678	-0.01%
2022/01/11	14.1	201.70	5.1	200.33	199.00	9	39,898	0.02%
2022/01/10	7.3	208.86	5	210.00	207.00	2.3	40,656	0.01%
2022/01/07	16	207.06	4	206.63	199.00	12	41,496	0.03%
2022/01/06	5	210.80	6	210.75	211.00	-1	41,693	0.00%
2022/01/05	10	221.00	10	220.30	218.50	0	42,783	0.00%
2022/01/04	2	222.00	1	231.00	221.00	1	44,346	0.00%
2022/01/03	12	228.42	0	0.00	226.00	12	44,732	0.03%
2021/12/30	1	232.00	3	237.50	239.00	-2	44,982	0.00%
2021/12/29	7	238.79	11	238.95	238.00	-4	44,942	-0.01%
2021/12/28	2	238.25	9	240.33	245.50	-7	45,334	-0.02%
2021/12/27	18	247.11	16.1	244.48	238.50	1.9	45,452	0.00%
2021/12/24	8	247.75	10.1	247.79	249.00	-2.1	45,182	0.00%
2021/12/23	21	247.12	24	246.37	243.00	-3	45,107	-0.01%
2021/12/22	29.2	243.61	18.1	242.47	243.00	11.1	44,945	0.02%
2021/12/21	27	225.98	39	229.46	238.50	-12	44,416	-0.03%
2021/12/20	43	222.06	38	227.30	217.00	5	43,896	0.01%
2021/12/17	42.1	222.28	32	223.08	225.50	10.1	43,928	0.02%
2021/12/16	33	206.17	46	212.83	217.50	-13	42,868	-0.03%
2021/12/15	7	189.64	22.1	194.26	198.00	-15.1	42,239	-0.04%
2021/12/14	19	184.24	8	183.81	180.00	11	42,330	0.03%
2021/12/13	15	189.70	11	194.82	194.00	4	43,128	0.01%
2021/12/10	3	187.83	4	188.50	187.50	-1	43,465	0.00%
2021/12/09	16	193.75	17	192.68	188.50	-1	44,281	0.00%
2021/12/08	8	189.69	33	188.92	194.50	-25	44,790	-0.06%
2021/12/07	5	178.80	4	177.88	177.00	1	44,992	0.00%
2021/12/06	18	180.42	2	178.50	178.50	16	45,320	0.04%
2021/12/03	9	190.56	16	190.72	190.00	-7	45,555	-0.02%
2021/12/02	5	184.80	4	185.75	184.50	1	45,714	0.00%
2021/12/01	6	182.25	8	182.94	187.00	-2	45,984	0.00%
2021/11/30	12	187.08	8	187.06	186.00	4	46,512	0.01%
2021/11/29	6	180.67	7	180.00	183.00	-1	47,677	0.00%
2021/11/26	17	178.85	8	180.63	182.00	9	48,042	0.02%
2021/11/25	10	181.15	20	179.80	176.50	-10	47,917	-0.02%
2021/11/24	10	180.25	8	180.00	179.00	2	47,883	0.00%
2021/11/23	9	183.89	6.2	184.24	184.50	2.9	48,613	0.01%
2021/11/22	9	188.17	4	188.75	190.00	5	48,686	0.01%
2021/11/19	16	193.59	23	193.33	190.50	-7	48,565	-0.01%
2021/11/18	20	199.65	17	198.44	196.00	3	48,409	0.01%
2021/11/17	23	202.13	53.1	201.34	206.00	-30.1	48,307	-0.06%
2021/11/16	60	199.65	32.1	201.11	193.50	28	47,897	0.06%
2021/11/15	7	195.93	19	195.87	198.50	-12	47,378	-0.03%
2021/11/12	35	196.69	23	194.54	189.00	12	47,110	0.03%
2021/11/11	30	191.56	21	190.90	191.00	9	46,520	0.02%
2021/11/10	13	183.88	18	188.47	194.00	-5	46,153	-0.01%
2021/11/09	18	185.19	16	185.34	181.00	2	45,662	0.00%
2021/11/08	40	184.05	21	181.86	181.00	19	45,141	0.04%
2021/11/05	34	186.16	34	188.56	197.00	0	44,724	0.00%
2021/11/04	24	195.29	38.2	194.81	190.50	-14.2	44,059	-0.03%
2021/11/03	22	195.50	43	197.94	193.50	-21	43,471	-0.05%
2021/11/02	40.3	207.03	32.1	206.69	205.50	8.2	43,072	0.02%
2021/11/01	26.1	212.05	29	210.52	210.00	-3	42,405	-0.01%
2021/10/29	72	208.58	67	205.07	201.00	5	41,622	0.01%
2021/10/28	23	189.72	124	194.90	196.50	-101	40,311	-0.25%	大賣/鉅額交易
2021/10/27	28	170.41	65.1	174.43	179.00	-37.1	39,421	-0.09%
2021/10/26	63.1	172.51	39	169.81	163.00	24.1	38,611	0.06%
2021/10/25	51	170.54	38	172.16	176.00	13	37,727	0.03%
2021/10/22	34	159.16	52	161.59	166.50	-18	36,525	-0.05%
2021/10/21	21	154.21	27	154.91	151.50	-6	35,522	-0.02%
2021/10/20	51	150.24	45	150.47	153.50	6	34,614	0.02%
2021/10/19	43	147.19	50.1	150.39	147.50	-7.1	33,683	-0.02%
2021/10/18	23	142.17	12	142.63	141.00	11	32,110	0.03%
2021/10/15	31.1	135.53	55.1	135.65	143.00	-24	31,001	-0.08%
2021/10/14	52	132.20	57	131.29	130.00	-5	29,551	-0.02%
2021/10/13	47	136.09	31	135.39	131.50	16	28,779	0.06%
2021/10/12	171.1	131.69	124.2	128.64	133.00	46.9	27,418	0.17%	大買/大賣/
2021/10/08	60	121.76	67	125.27	130.00	-7	25,623	-0.03%
2021/10/07	4	112.88	65.1	115.77	118.50	-61.1	25,160	-0.24%
2021/10/06	8	109.94	5	109.30	108.00	3	25,003	0.01%
2021/10/05	25	107.40	18	109.11	112.00	7	25,354	0.03%
2021/10/04	14	110.75	20	109.80	109.00	-6	25,273	-0.02%
2021/10/01	6	108.75	82	110.84	107.50	-76	25,585	-0.30%
2021/09/30	101	115.11	26	115.52	115.00	75	25,583	0.29%	大買/
2021/09/29	35	113.30	8	114.94	115.00	27	25,693	0.11%
2021/09/28	7	118.00	18	118.00	120.50	-11	25,254	-0.04%
2021/09/27	42	117.88	41	115.54	114.50	1	24,602	0.00%
2021/09/24	24.1	120.43	24	118.65	118.00	0.1	24,250	0.00%
2021/09/23	44.2	114.93	60	112.98	115.50	-15.8	23,388	-0.07%
2021/09/22	21	108.88	9	108.44	106.00	12	23,034	0.05%
2021/09/17	11	112.36	6.1	113.85	114.00	4.9	22,693	0.02%
2021/09/16	66	114.18	71	116.09	112.50	-5	22,132	-0.02%
2021/09/15	39.1	112.07	35	111.37	111.50	4.1	21,085	0.02%
2021/09/14	29	111.28	43	113.19	115.00	-14	20,608	-0.07%
2021/09/13	51	111.46	47	109.16	109.00	4	19,661	0.02%
2021/09/10	35	104.90	41	107.74	110.50	-6	18,802	-0.03%
2021/09/09	66	100.78	23	100.32	100.50	43	18,216	0.24%
2021/09/08	37	96.46	26	95.61	93.40	11	17,894	0.06%
2021/09/07	25.8	101.40	10	99.45	98.30	15.8	17,543	0.09%
2021/09/06	17	111.88	17	110.76	109.00	0	17,535	0.00%
2021/09/03	11	111.27	12	111.71	110.00	-1	17,809	-0.01%
2021/09/02	48	111.10	97	112.39	109.00	-49	17,265	-0.28%
2021/09/01	22	104.41	65	106.72	109.00	-43	15,914	-0.27%
2021/08/31	6	98.73	1	100.50	99.20	5	15,298	0.03%
2021/08/30	5	103.90	3	102.67	103.00	2	15,046	0.01%
2021/08/27	59	106.39	57	106.13	103.50	2	15,000	0.01%
2021/08/26	10	97.20	25	102.34	104.00	-15	14,197	-0.11%
2021/08/25	10	95.50	14	94.94	94.80	-4	14,015	-0.03%
2021/08/24	77	97.03	19	95.79	94.30	58	14,283	0.41%
2021/08/23	7	94.44	3	95.43	94.40	4	14,264	0.03%
2021/08/20	2	92.15	4	90.25	90.90	-2	14,185	-0.01%
2021/08/19	3	88.40	11	89.91	86.20	-8	14,118	-0.06%
2021/08/18	4	86.98	2	89.80	89.80	2	14,353	0.01%
2021/08/17	0	91.40	0	0.00	86.70	0	14,560	0.00%
2021/08/16	0	0.00	9	91.00	92.40	-9	14,540	-0.06%
2021/08/13	19	92.91	21.2	92.29	92.10	-2.2	14,543	-0.02%
2021/08/12	9	96.21	3	95.40	95.40	6	14,571	0.04%
2021/08/11	4	95.65	7	97.83	97.10	-3	14,663	-0.02%
2021/08/10	15	98.41	14	97.91	97.30	1	14,664	0.01%
2021/08/09	12	99.90	15	98.35	98.80	-3	14,657	-0.02%
2021/08/06	11	98.63	2	99.25	99.30	9	14,668	0.06%
2021/08/05	8	107.50	13	108.23	106.00	-5	14,479	-0.03%
2021/08/04	8	110.50	0	0.00	108.50	8	14,651	0.05%
2021/08/03	5	111.70	7	111.79	114.50	-2	14,710	-0.01%
2021/08/02	3	112.83	2	112.50	112.00	1	14,752	0.01%
2021/07/30	14	113.46	15	113.10	112.50	-1	14,891	-0.01%
2021/07/29	9.1	109.59	6	108.92	108.00	3.1	14,903	0.02%
2021/07/28	6	105.75	0	0.00	105.00	6	15,093	0.04%
2021/07/27	11	117.27	11	118.18	116.50	0	15,783	0.00%
2021/07/26	11	117.86	11	121.45	121.50	0	16,255	0.00%
2021/07/23	9	111.22	2	113.50	112.50	7	17,371	0.04%
2021/07/22	2	116.75	6	117.08	118.50	-4	18,178	-0.02%
2021/07/21	0	0.00	3	109.67	110.00	-3	18,336	-0.02%
2021/07/20	22	114.41	0	0.00	111.50	22	18,661	0.12%
2021/07/19	0	0.00	5.6	116.38	118.00	-5.6	18,678	-0.03%
2021/07/16	4	108.25	4	110.63	109.00	0	18,767	0.00%
2021/07/15	4	108.38	1	109.00	109.00	3	18,898	0.02%
2021/07/14	7	111.86	10	111.70	114.00	-3	18,999	-0.02%
2021/07/13	9	111.61	13.1	113.21	111.00	-4.1	18,915	-0.02%
2021/07/12	26	111.10	14	111.75	110.50	12	18,689	0.06%
2021/07/09	9	101.01	14	104.64	106.50	-5	18,206	-0.03%
2021/07/08	44	95.67	34	95.86	97.10	10	18,020	0.06%
2021/07/07	8	90.24	37	90.36	91.80	-29	17,495	-0.17%
2021/07/06	14	84.03	11	83.76	83.50	3	17,327	0.02%
2021/07/05	12	82.11	36	80.00	85.40	-24	17,067	-0.14%
2021/07/02	5	75.56	7	75.94	77.70	-2	16,992	-0.01%
2021/07/01	5	74.66	7	74.59	74.00	-2	17,167	-0.01%
2021/06/30	6	76.12	15	75.65	76.10	-9	17,153	-0.05%
2021/06/29	54	77.16	52	78.29	75.50	2	17,130	0.01%
2021/06/28	4	75.63	15	76.11	76.30	-11	16,934	-0.06%
2021/06/25	5	76.88	4	75.90	75.60	1	16,899	0.01%
2021/06/24	16	77.01	7	77.06	76.70	9	16,852	0.05%
2021/06/23	7	76.79	12	77.28	76.70	-5	16,816	-0.03%
2021/06/22	5	75.38	4	75.55	74.80	1	16,677	0.01%
2021/06/21	7	76.23	6	75.50	75.20	1	16,606	0.01%
2021/06/18	8	77.34	4	77.25	76.30	4	16,489	0.02%
2021/06/17	6	76.58	10	77.27	77.60	-4	16,286	-0.02%
2021/06/16	17	76.37	6	76.10	75.10	11	16,105	0.07%
2021/06/15	52	77.26	9	77.03	78.10	43	15,932	0.27%
2021/06/11	1	76.80	15	77.93	78.10	-14	15,368	-0.09%
2021/06/10	3	70.90	3	71.23	71.00	0	14,589	0.00%
2021/06/09	5	71.06	16	70.96	69.80	-11	14,417	-0.08%
2021/06/08	5	70.76	11	71.08	71.40	-6	14,302	-0.04%
2021/06/07	0	0.00	7	69.67	71.10	-7	14,221	-0.05%
2021/06/04	22	71.20	36	70.81	69.10	-14	14,091	-0.10%
2021/06/03	3	70.17	5	70.74	70.80	-2	13,914	-0.01%
2021/06/02	3	68.83	8	69.20	69.00	-5	13,719	-0.04%
2021/06/01	39	70.76	27	70.83	69.40	12	13,598	0.09%
2021/05/31	2	67.00	5	68.30	68.40	-3	13,283	-0.02%
2021/05/28	7	67.27	10	67.52	67.50	-3	13,129	-0.02%
2021/05/27	4	66.63	5	66.02	65.60	-1	13,009	-0.01%
2021/05/26	9	66.73	4	66.50	66.30	5	12,918	0.04%
2021/05/25	8	65.53	14.2	66.08	67.50	-6.2	12,631	-0.05%
2021/05/24	3	60.03	4	61.10	61.40	-1	12,312	-0.01%
2021/05/21	3	60.63	4	60.15	59.80	-1	12,295	-0.01%
2021/05/20	2	59.15	6	59.98	58.80	-4	12,298	-0.03%
2021/05/19	36	59.54	42	58.57	58.20	-6	12,244	-0.05%
2021/05/18	14	56.20	3	58.50	58.50	11	12,109	0.09%
2021/05/17	14	56.81	17	54.96	53.20	-3	12,039	-0.02%
2021/05/14	43	60.71	45	58.71	57.60	-2	11,963	-0.02%
2021/05/13	57	60.46	57	59.28	59.50	0	11,838	0.00%
2021/05/12	8	61.46	29	64.01	59.40	-21	11,728	-0.18%
2021/05/11	59	63.99	39	63.13	63.30	20	11,444	0.17%
2021/05/10	6	66.53	4	66.90	66.90	2	11,262	0.02%
2021/05/07	12	69.33	16	68.61	68.00	-4	11,214	-0.04%
2021/05/06	47.2	66.65	56	67.14	67.00	-8.8	11,047	-0.08%
2021/05/05	45	67.94	12	68.38	66.50	33	10,896	0.30%
2021/05/04	84	70.11	84	70.10	73.80	0	10,606	0.00%
2021/05/03	35	71.49	18	72.11	69.80	17	10,416	0.16%
2021/04/29	49	73.17	49.2	73.66	74.50	-0.2	10,415	0.00%
2021/04/28	36	65.98	36.5	66.61	67.80	-0.5	9,319	-0.01%
2021/04/27	6	61.38	8	62.30	61.70	-2	8,510	-0.02%
2021/04/26	22	61.94	40	61.79	62.60	-18	8,303	-0.22%
2021/04/23	6	57.87	7.3	57.72	58.80	-1.3	7,967	-0.02%
2021/04/22	10.7	58.91	6	58.02	56.50	4.7	8,021	0.06%
2021/04/21	10	59.33	4	58.68	58.70	6	7,949	0.08%
2021/04/20	15	59.33	23.3	60.26	61.00	-8.3	7,961	-0.10%
2021/04/19	14	59.99	8	59.84	59.00	6	7,977	0.08%
2021/04/16	4	59.20	2	59.25	59.50	2	7,882	0.03%
2021/04/15	3	56.43	8	57.79	59.30	-5	7,719	-0.06%
2021/04/14	31.2	58.37	12	56.15	56.40	19.2	7,561	0.25%
2021/04/13	20	59.29	14	58.35	57.90	6	7,244	0.08%
2021/04/12	14	58.18	12	57.15	56.90	2	6,962	0.03%
2021/04/09	12	58.68	11	58.62	57.50	1	6,837	0.01%
2021/04/08	1	57.20	6	56.55	57.20	-5	6,536	-0.08%
2021/04/07	5	56.32	39.6	55.53	57.40	-34.6	6,373	-0.54%
2021/04/06	8	53.66	1	53.60	53.40	7	6,225	0.11%
2021/04/01	0	0.00	0	53.00	53.00	0	6,271	0.00%
2021/03/31	0	0.00	1	53.20	52.10	-1	6,248	-0.02%
2021/03/26	0	0.00	5	51.28	52.10	-5	6,383	-0.08%
2021/03/25	1	50.30	0	0.00	50.40	1	6,379	0.02%
2021/03/24	3	50.83	0	0.00	50.70	3	6,395	0.05%
2021/03/23	0	51.10	1	51.10	51.10	-1	6,429	-0.02%
2021/03/22	0	0.00	3	51.90	51.40	-3	6,455	-0.05%
2021/03/19	2	50.55	0	0.00	51.00	2	6,639	0.03%
2021/03/18	3	52.00	1	52.50	51.90	2	6,650	0.03%
2021/03/17	1	52.00	0	0.00	51.90	1	6,711	0.01%
2021/03/16	1	51.90	1	52.00	51.90	0	6,770	0.00%
2021/03/15	2	51.65	3	51.60	51.60	-1	6,891	-0.01%
2021/03/12	2	51.05	2	51.45	51.00	0	7,027	0.00%
2021/03/11	1	51.00	2	50.70	51.00	-1	7,576	-0.01%
2021/03/10	1	50.10	1	50.10	50.10	0	8,052	0.00%
2021/03/09	3	49.50	0	0.00	49.50	3	8,093	0.04%
2021/03/05	4	49.83	1	49.80	49.95	3	8,098	0.04%
2021/03/04	4	51.15	0	0.00	50.90	4	8,126	0.05%
2021/03/03	3	51.63	4	51.60	51.90	-1	8,098	-0.01%
2021/03/02	2	52.95	0	0.00	52.10	2	8,061	0.02%
2021/02/26	4	53.23	0	0.00	53.00	4	8,057	0.05%
2021/02/25	7	53.50	0	0.00	53.40	7	8,060	0.09%
2021/02/24	2	54.65	2	54.00	53.90	0	8,146	0.00%
2021/02/23	5.3	55.58	4	55.23	55.40	1.3	8,135	0.02%
2021/02/22	12	57.47	2.1	57.01	57.30	9.9	8,151	0.12%
2021/02/19	3	55.17	4	55.38	55.90	-1	8,006	-0.01%
2021/02/17	5	53.20	5	53.30	53.20	0	7,932	0.00%
2021/02/05	1	51.70	0	0.00	51.80	1	7,883	0.01%
2021/02/04	5	52.78	0	0.00	52.20	5	7,859	0.06%
2021/02/03	1	53.60	7	53.60	53.30	-6	7,823	-0.08%
2021/02/02	1	53.30	3	52.40	52.90	-2	7,771	-0.03%
2021/02/01	6	51.73	1	52.10	51.40	5	7,737	0.06%
2021/01/29	3	54.37	7	54.56	52.20	-4	7,685	-0.05%
2021/01/28	3	53.50	6.3	53.66	53.40	-3.3	7,537	-0.04%
2021/01/27	1	52.50	3	52.63	52.50	-2	7,391	-0.03%
2021/01/26	6.4	52.31	4	52.48	51.10	2.4	7,215	0.03%
2021/01/25	13.5	55.21	6	55.10	54.10	7.5	7,011	0.11%
2021/01/22	16	55.03	17.6	56.58	57.90	-1.6	6,417	-0.02%
2021/01/21	0	0.00	1	53.90	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	3	50.93	51.00	-3	5,790	-0.05%
2021/01/19	5.4	53.09	4	53.80	53.00	1.4	5,727	0.02%
2021/01/15	3	54.67	11	53.72	53.40	-8	5,758	-0.14%
2021/01/14	1	53.20	0	0.00	54.00	1	5,626	0.02%
2021/01/13	3	53.20	2.3	53.69	54.00	0.7	5,539	0.01%
2021/01/12	11	52.46	6.3	52.55	52.00	4.7	5,405	0.09%
2021/01/11	1	50.30	8	50.76	51.60	-7	5,245	-0.13%
2021/01/08	8.3	49.54	2	49.00	48.75	6.3	5,169	0.12%
2021/01/07	1	49.70	4	49.80	49.75	-3	5,113	-0.06%
2021/01/06	0	0.00	6	50.45	49.30	-6	5,073	-0.12%
2021/01/05	5	51.24	34	51.50	51.50	-29	4,950	-0.59%
2021/01/04	1	51.80	6	51.80	52.20	-5	4,891	-0.10%
2020/12/31	11	50.83	1	51.90	50.90	10	4,803	0.21%
2020/12/30	22	51.50	1	52.00	51.50	21	4,777	0.44%
2020/12/29	13	52.31	11	52.28	51.90	2	4,740	0.04%
2020/12/28	3.1	50.28	8	50.45	51.80	-4.9	4,581	-0.11%
2020/12/23	1	50.70	2	51.05	51.20	-1	4,403	-0.02%
2020/12/22	9.1	51.08	4	50.71	49.65	5.1	4,331	0.12%
2020/12/21	2	48.90	10	49.34	49.20	-8	4,222	-0.19%
2020/12/18	2.1	49.95	9	50.24	49.95	-7	4,176	-0.17%
2020/12/17	2	49.73	1	51.00	49.80	1	4,147	0.02%
2020/12/16	8	50.78	4	50.63	50.50	4	4,107	0.10%
2020/12/15	21	51.42	18	52.26	50.40	3	4,083	0.07%
2020/12/14	8	49.61	0	0.00	50.50	8	3,880	0.21%
2020/12/10	12	51.34	3	51.37	50.70	9	3,835	0.23%
2020/12/09	4.2	51.56	8	51.50	51.70	-3.8	3,743	-0.10%
2020/12/08	8.1	53.28	2	53.60	52.70	6.1	3,599	0.17%
2020/12/07	34	55.26	31.2	54.90	55.40	2.8	3,438	0.08%
2020/12/04	12.3	52.80	70	53.21	53.40	-57.7	2,870	-2.01%
2020/12/03	0.1	48.55	2	48.40	48.55	-1.9	2,374	-0.08%
2020/12/02	13	48.97	0	0.00	48.50	13	2,332	0.56%
2020/12/01	0	0.00	3	47.95	48.00	-3	2,300	-0.13%
2020/11/30	1	47.95	1.2	48.41	47.95	-0.2	2,292	-0.01%
2020/11/27	0	47.05	0	0.00	47.05	0	2,241	0.00%
2020/11/26	0	0.00	8	46.69	46.60	-8	2,249	-0.36%
2020/11/25	2	46.05	1	46.95	46.05	1	2,250	0.04%
2020/11/24	3	46.80	29.1	47.04	47.00	-26.1	2,210	-1.18%
2020/11/20	4	45.08	1	44.65	46.05	3	2,028	0.15%
2020/11/19	44.3	46.31	11	45.39	45.35	33.3	1,985	1.68%
2020/11/18	2	45.65	0	0.00	45.50	2	1,872	0.11%
2020/11/17	1	45.20	2	45.28	45.35	-1	1,872	-0.05%
2020/11/16	1	45.30	2	45.08	45.15	-1	1,890	-0.05%
2020/11/12	0	0.00	2	44.00	43.80	-2	1,883	-0.11%
2020/11/11	0	0.00	11	43.74	43.70	-11	1,877	-0.59%
2020/11/10	3	43.85	1	44.20	43.85	2	1,890	0.11%
2020/11/09	2	43.60	0	0.00	43.60	2	1,877	0.11%
2020/11/02	0	0.00	1	40.80	40.80	-1	2,007	-0.05%
2020/10/30	0	0.00	6	41.76	41.65	-6	2,050	-0.29%
2020/10/28	0	0.00	20	42.76	42.80	-20	2,080	-0.96%
2020/10/27	15	43.59	0	0.00	43.40	15	2,133	0.70%
2020/10/26	20	43.55	1	43.80	43.35	19	2,166	0.88%
2020/10/22	3	42.97	0	0.00	43.00	3	2,260	0.13%
2020/10/21	2	43.53	0	0.00	43.05	2	2,425	0.08%
2020/10/20	4	43.05	3	42.82	43.05	1	2,688	0.04%
2020/10/19	1	44.15	0	0.00	44.15	1	2,701	0.04%
2020/10/08	0	0.00	23.2	44.34	44.20	-23.2	3,078	-0.75%
2020/09/29	1.2	43.39	1	43.70	43.35	0.2	3,702	0.01%
2020/09/25	0	0.00	7	42.76	42.00	-7	4,182	-0.17%
2020/09/24	2	43.80	0	0.00	43.00	2	4,699	0.04%
2020/09/22	1	44.45	1	44.50	44.30	0	5,186	0.00%
2020/09/21	1	44.90	1	45.50	44.90	0	5,464	0.00%
2020/09/18	3	45.65	1	45.70	45.65	2	5,792	0.03%
2020/09/17	3	45.42	0	0.00	45.40	3	6,221	0.05%
2020/09/16	0	0.00	1.2	45.50	45.05	-1.2	6,332	-0.02%
2020/09/15	1	45.75	7	45.56	45.40	-6	6,368	-0.09%
2020/09/14	1	43.10	2	44.08	44.00	-1	6,492	-0.02%
2020/09/11	1	43.15	1	42.90	42.90	0	6,519	0.00%
2020/09/10	2	43.63	4	43.55	43.35	-2	6,535	-0.03%
2020/09/09	6	43.40	0	0.00	43.45	6	6,563	0.09%
2020/09/08	6	43.83	1	43.85	43.85	5	6,580	0.08%
2020/09/07	1	44.60	0	0.00	43.55	1	6,638	0.02%
2020/09/04	1	43.55	1	43.95	43.95	0	6,670	0.00%
2020/09/03	2	45.05	11	44.76	44.40	-9	6,680	-0.13%
2020/09/02	0	0.00	2	45.15	45.10	-2	6,696	-0.03%
2020/08/27	1	44.70	0	0.00	44.20	1	6,759	0.01%
2020/08/26	0	0.00	4	44.40	44.50	-4	6,789	-0.06%
2020/08/25	0	0.00	3	44.50	44.40	-3	6,849	-0.04%
2020/08/24	0	0.00	2	43.55	43.40	-2	6,875	-0.03%
2020/08/21	19	43.39	2	43.65	43.50	17	6,903	0.25%
2020/08/20	8	42.66	9	41.94	42.40	-1	6,915	-0.01%
2020/08/19	1	46.35	14.2	45.85	45.20	-13.2	6,871	-0.19%
2020/08/18	2	46.70	2	46.80	46.30	0	6,847	0.00%
2020/08/17	1	46.95	0	0.00	47.00	1	6,914	0.01%
2020/08/14	0	0.00	1	46.15	47.00	-1	6,979	-0.01%
2020/08/13	1	46.40	1	47.00	46.25	0	6,979	0.00%
2020/08/12	2	46.75	1	46.60	46.60	1	6,993	0.01%
2020/08/10	12	48.31	1	48.55	47.25	11	6,966	0.16%
2020/08/07	0	0.00	12	48.18	48.45	-12	6,937	-0.17%
2020/08/06	1	47.70	0	0.00	47.70	1	6,923	0.01%
2020/08/05	1	48.25	1	48.55	48.60	0	6,887	0.00%
2020/08/04	1	47.80	5	47.25	47.80	-4	6,835	-0.06%
2020/07/30	1	47.70	0	0.00	47.80	1	6,752	0.01%
2020/07/29	1	46.85	0	0.00	46.95	1	6,725	0.01%
2020/07/28	2.2	46.98	26	48.85	46.20	-23.8	6,658	-0.36%
2020/07/27	38	51.45	12	49.35	49.15	26	6,524	0.40%
2020/07/24	10	53.66	39	53.68	52.10	-29	6,354	-0.46%
2020/07/23	1	51.80	5	52.82	52.90	-4	6,085	-0.07%
2020/07/22	26	52.37	8	52.20	52.50	18	6,034	0.30%
2020/07/21	11	52.15	13	52.92	53.00	-2	6,100	-0.03%
2020/07/20	14	49.99	10	50.80	50.80	4	6,105	0.07%
2020/07/17	0	0.00	1	49.70	48.95	-1	6,066	-0.02%
2020/07/16	2	50.45	0	0.00	50.10	2	6,051	0.03%
2020/07/15	2	50.50	59	50.58	50.10	-57	6,025	-0.95%
2020/07/14	1	50.90	5	51.20	51.00	-4	6,004	-0.07%
2020/07/13	1	51.20	1	51.20	51.60	0	5,971	0.00%
2020/07/10	14.2	51.39	15	50.84	50.80	-0.8	5,933	-0.01%
2020/07/09	22	53.71	13	52.65	52.60	9	5,837	0.15%
2020/07/08	30	52.90	22	54.02	54.00	8	5,663	0.14%
2020/07/07	25	52.51	39	51.48	51.50	-14	5,429	-0.26%
2020/07/06	53	53.88	33	54.25	54.00	20	5,261	0.38%
2020/07/03	21	53.30	10	53.42	52.80	11	5,033	0.22%
2020/07/02	122	49.63	47	48.97	51.30	75	4,544	1.65%	大買/
2020/07/01	0	0.00	30	47.63	47.75	-30	4,233	-0.71%
2020/06/30	31	47.62	55	47.93	46.40	-24	4,065	-0.59%
2020/06/29	58	46.56	5	46.08	46.50	53	3,795	1.40%
2020/06/24	36	44.66	2	45.08	44.80	34	3,484	0.98%
2020/06/23	9	42.59	7	42.70	43.35	2	3,083	0.06%
2020/06/22	1	42.35	2	41.63	42.70	-1	2,987	-0.03%
2020/06/19	2	42.53	0	0.00	41.00	2	2,984	0.07%
2020/06/17	1	41.55	1	41.70	41.70	0	2,797	0.00%
2020/06/12	0	0.00	30	41.37	41.65	-30	2,889	-1.04%
2020/06/11	3	43.38	2	43.18	42.80	1	2,908	0.03%
2020/06/10	3	44.27	0	0.00	44.20	3	2,951	0.10%
2020/06/09	2	44.05	0	0.00	44.35	2	2,993	0.07%
2020/06/08	1	44.90	2	44.80	44.90	-1	3,017	-0.03%
2020/06/05	0	0.00	15	44.85	44.90	-15	2,992	-0.50%
2020/06/04	10	44.98	0	0.00	45.00	10	3,007	0.33%
2020/06/03	3	44.67	2	44.93	45.05	1	3,010	0.03%
2020/06/02	0	0.00	2	44.30	44.40	-2	2,974	-0.07%
2020/06/01	0	0.00	2	44.83	45.10	-2	2,948	-0.07%
2020/05/29	2	43.60	3	44.37	43.60	-1	2,905	-0.03%
2020/05/28	4	43.49	0	0.00	43.35	4	2,887	0.14%
2020/05/27	1	44.30	1	43.95	43.85	0	2,902	0.00%
2020/05/26	15.1	43.45	1	43.55	43.20	14.1	2,910	0.48%
2020/05/22	4	44.04	2	44.80	43.60	2	2,934	0.07%
2020/05/21	0	0.00	7.3	43.49	43.95	-7.3	2,875	-0.25%
2020/05/20	0	0.00	1	42.50	42.30	-1	2,828	-0.04%
2020/05/19	1	41.30	1	42.15	41.95	0	2,832	0.00%
2020/05/18	0	0.00	8	40.60	40.50	-8	2,819	-0.28%
2020/05/15	4	41.39	1	41.35	41.35	3	2,838	0.11%
2020/05/13	1	42.30	0	0.00	43.70	1	2,869	0.03%
2020/05/12	5	42.80	1	42.40	42.40	4	2,915	0.14%
2020/05/11	2	43.35	1	43.35	43.35	1	2,927	0.03%
2020/05/08	1	43.20	18	43.11	43.05	-17	2,945	-0.58%
2020/05/04	1	42.15	2	42.63	42.60	-1	2,988	-0.03%
2020/04/30	0	0.00	2	43.30	43.35	-2	3,014	-0.07%
2020/04/29	2	43.25	2	43.20	43.20	0	3,039	0.00%
2020/04/28	2	42.90	2	43.18	42.95	0	3,127	0.00%
2020/04/27	1	42.95	6	42.90	42.80	-5	3,171	-0.16%
2020/04/24	6	42.55	0	0.00	42.55	6	3,160	0.19%
2020/04/23	32	45.70	1.3	44.29	45.30	30.8	3,036	1.01%
2020/04/22	0	0.00	1	41.10	42.65	-1	2,927	-0.03%
2020/04/21	3	42.43	11	43.00	41.80	-8	2,950	-0.27%
2020/04/17	10.3	42.41	0	0.00	42.05	10.3	3,103	0.33%
2020/04/15	1	41.25	0	0.00	41.80	1	3,291	0.03%
2020/04/14	1	40.75	1	40.85	41.00	0	3,368	0.00%
2020/04/13	1	39.55	0	0.00	39.80	1	3,432	0.03%
2020/04/08	1	40.45	2	39.85	41.20	-1	3,905	-0.03%
2020/04/07	4	38.59	1	38.80	38.80	3	3,875	0.08%
2020/04/06	3	36.85	0	0.00	37.45	3	3,842	0.08%
2020/04/01	1	36.30	1	36.60	36.65	0	3,824	0.00%
2020/03/30	5	35.23	4	35.73	36.70	1	3,875	0.03%
2020/03/27	11	36.61	7	36.39	36.20	4	3,858	0.10%
2020/03/26	4	36.59	1	36.45	36.50	3	3,829	0.08%
2020/03/25	9	36.53	3	36.18	36.40	6	3,837	0.16%
2020/03/24	7	33.85	1	34.20	34.10	6	3,804	0.16%
2020/03/23	1	31.00	1	32.20	32.15	0	3,791	0.00%
2020/03/20	4	31.19	5	31.35	32.05	-1	3,796	-0.03%
2020/03/18	3	33.62	2	33.13	32.35	1	3,768	0.03%
2020/03/17	3	32.22	5	32.14	32.95	-2	3,806	-0.05%
2020/03/16	6	34.13	15	34.89	32.70	-9	3,763	-0.24%
2020/03/13	5	34.55	2	34.55	34.55	3	3,676	0.08%
2020/03/12	1	38.55	0	0.00	38.35	1	3,623	0.03%
2020/03/10	3	41.97	1	41.10	43.80	2	3,586	0.06%
2020/03/09	1	43.80	10	44.45	42.80	-9	3,570	-0.25%
2020/03/06	1	45.45	2	45.13	45.05	-1	3,566	-0.03%
2020/03/05	2	45.80	1	45.95	45.90	1	3,598	0.03%
2020/03/03	1	45.70	1	46.00	45.55	0	3,623	0.00%
2020/03/02	9	45.40	2	45.10	45.00	7	3,613	0.19%
2020/02/27	3	44.70	3	45.13	44.05	0	3,588	0.00%
2020/02/26	1	45.65	4	45.84	45.60	-3	3,576	-0.08%
2020/02/25	1	45.60	3	45.98	46.10	-2	3,569	-0.06%
2020/02/24	3	46.90	3	46.58	46.80	0	3,538	0.00%
2020/02/21	2	47.58	25	47.66	47.65	-23	3,525	-0.65%
2020/02/20	3	48.45	1	48.15	48.15	2	3,499	0.06%
2020/02/19	1	48.60	0	0.00	48.60	1	3,494	0.03%
2020/02/18	10	48.53	8	48.50	48.90	2	3,514	0.06%
2020/02/17	1	49.00	1	48.45	48.45	0	3,503	0.00%
2020/02/14	0	0.00	5	49.50	49.50	-5	3,488	-0.14%
2020/02/13	23	50.17	2	50.00	50.00	21	3,453	0.61%
2020/02/12	1	48.55	23	48.85	49.25	-22	3,412	-0.64%
2020/02/11	15	47.90	4	47.83	48.05	11	3,445	0.32%
2020/02/10	2	46.28	2	46.25	46.65	0	3,439	0.00%
2020/02/07	3	47.33	2	47.08	47.15	1	3,447	0.03%
2020/02/06	11	48.06	4	48.23	48.30	7	3,450	0.20%
2020/02/05	3	47.20	0	0.00	47.00	3	3,439	0.09%
2020/02/04	3	47.55	1	47.70	48.00	2	3,428	0.06%
2020/02/03	6	46.27	4	47.46	46.60	2	3,452	0.06%
2020/01/31	10	50.06	1	52.10	49.45	9	3,488	0.26%
2020/01/30	2	52.70	3	53.00	52.10	-1	3,523	-0.03%
2020/01/20	1	58.20	0	0.00	57.80	1	3,613	0.03%
2020/01/17	0	0.00	7	59.10	58.80	-7	3,640	-0.19%
2020/01/16	1	59.10	1	59.10	59.10	0	3,717	0.00%
2020/01/15	3	58.87	2	59.25	58.90	1	3,685	0.03%
2020/01/14	4	59.73	2	60.35	59.40	2	3,670	0.05%
2020/01/13	2	58.80	1	59.30	59.50	1	3,550	0.03%
2020/01/10	1	58.10	2	58.55	58.60	-1	3,536	-0.03%
2020/01/09	3	57.77	3	57.67	58.30	0	3,463	0.00%
2020/01/08	2	56.15	1	55.70	55.70	1	3,326	0.03%
2020/01/06	1	58.30	1	58.70	56.60	0	3,189	0.00%
2020/01/03	7	59.83	38	60.58	59.00	-31	3,236	-0.96%
2020/01/02	4	58.83	12	58.28	59.20	-8	3,036	-0.26%
2019/12/31	4	56.45	4	56.15	56.30	0	2,891	0.00%
2019/12/30	3	56.97	2	56.90	56.60	1	3,005	0.03%
2019/12/26	8	56.90	0	0.00	56.70	8	3,070	0.26%
2019/12/25	1	56.30	2	56.35	56.50	-1	3,056	-0.03%
2019/12/24	1	55.30	0	0.00	55.20	1	3,088	0.03%
2019/12/23	0	0.00	1	55.40	55.40	-1	3,116	-0.03%
2019/12/20	1	56.90	1	56.70	56.50	0	3,169	0.00%
2019/12/19	1	56.70	1	57.00	56.70	0	3,245	0.00%
2019/12/16	3	55.90	8	55.20	56.20	-5	4,080	-0.12%
2019/12/13	6	54.80	0	0.00	55.10	6	4,112	0.15%
2019/12/12	18	56.37	31	56.37	55.80	-13	4,110	-0.32%
2019/12/11	10	55.10	1	54.90	55.00	9	4,047	0.22%
2019/12/10	1	54.20	0	0.00	54.40	1	4,054	0.02%
2019/12/09	0	0.00	1	54.60	54.30	-1	4,101	-0.02%
2019/12/06	1	53.80	0	0.00	53.90	1	4,137	0.02%
2019/12/05	1	54.20	2	54.00	54.20	-1	4,223	-0.02%
2019/12/04	1	52.70	1	52.70	52.70	0	4,295	0.00%
2019/12/03	6	53.17	2	53.70	53.20	4	4,334	0.09%
2019/12/02	1	53.60	0	0.00	53.60	1	4,322	0.02%
2019/11/29	14	56.74	15	56.53	55.50	-1	4,310	-0.02%
2019/11/27	0	0.00	1	56.30	56.10	-1	4,348	-0.02%
2019/11/26	2	55.95	1	56.50	56.50	1	4,448	0.02%
2019/11/25	0	0.00	1	55.80	55.70	-1	4,482	-0.02%
2019/11/20	1	55.30	3	55.80	55.50	-2	4,564	-0.04%
2019/11/14	4	54.30	0	0.00	54.20	4	5,063	0.08%
2019/11/12	2	54.65	1	54.80	54.90	1	5,298	0.02%
2019/11/11	2	54.50	0	0.00	54.10	2	5,362	0.04%
2019/11/08	2	55.60	0	0.00	55.90	2	5,378	0.04%
2019/11/07	3	57.17	0	0.00	57.40	3	5,381	0.06%
2019/11/06	1.2	58.20	0	0.00	58.20	1.2	5,429	0.02%
2019/11/05	1	58.80	4	58.85	58.70	-3	5,471	-0.05%
2019/11/04	1	57.90	1	58.00	58.00	0	5,545	0.00%
2019/11/01	2	57.30	2	57.60	57.40	0	5,587	0.00%
2019/10/31	8	58.16	9	58.61	58.00	-1	5,631	-0.02%
2019/10/30	5	59.84	4	60.33	59.50	1	5,631	0.02%
2019/10/29	20	60.05	7	60.94	60.00	13	5,586	0.23%
2019/10/28	5	60.40	8	60.65	60.60	-3	5,596	-0.05%
2019/10/25	1	58.80	1	59.30	58.50	0	5,523	0.00%
2019/10/24	12	57.72	4	58.40	59.00	8	5,619	0.14%
2019/10/23	0	0.00	1	56.90	56.80	-1	5,903	-0.02%
2019/10/22	2	56.60	1	56.70	56.70	1	6,112	0.02%
2019/10/21	3	56.47	9	56.49	56.70	-6	6,112	-0.10%
2019/10/18	1	56.50	3	56.47	55.60	-2	6,120	-0.03%
2019/10/17	6	55.90	1	56.20	56.20	5	6,114	0.08%
2019/10/16	1	56.10	1	55.20	55.20	0	6,171	0.00%
2019/10/15	2	56.20	2	56.05	55.70	0	6,166	0.00%
2019/10/14	5	56.02	2	56.15	55.80	3	6,180	0.05%
2019/10/09	9	56.02	33	55.45	55.20	-24	6,182	-0.39%
2019/10/08	5	58.62	5	58.52	58.10	0	6,080	0.00%
2019/10/07	2	59.00	1	58.80	58.70	1	6,174	0.02%
2019/10/04	24	58.58	23	59.00	58.20	1	6,210	0.02%
2019/10/03	4	57.45	1	58.00	57.50	3	6,118	0.05%
2019/10/02	0	0.00	1	57.80	58.50	-1	6,113	-0.02%
2019/10/01	2	58.25	2	58.70	58.30	0	6,158	0.00%
2019/09/27	17	57.86	1	57.50	57.80	16	6,240	0.26%
2019/09/26	2	59.30	1	60.40	59.40	1	6,322	0.02%
2019/09/25	3	58.80	4	59.83	59.60	-1	6,379	-0.02%
2019/09/24	1	60.90	2	60.85	59.20	-1	6,395	-0.02%
2019/09/23	3	61.00	4	61.23	61.30	-1	6,301	-0.02%
2019/09/20	23	62.84	16	62.86	60.80	7	6,224	0.11%
2019/09/19	22	60.60	23	60.49	61.60	-1	5,795	-0.02%
2019/09/18	5	58.32	2	59.00	57.50	3	5,619	0.05%
2019/09/17	0	0.00	2	58.10	58.20	-2	5,619	-0.04%
2019/09/12	0	0.00	2	58.50	58.20	-2	5,644	-0.04%
2019/09/11	0	0.00	1	59.00	58.70	-1	5,630	-0.02%
2019/09/10	3	58.23	1	58.50	58.00	2	5,584	0.04%
2019/09/09	2	58.85	0	0.00	58.00	2	5,544	0.04%
2019/09/06	0	0.00	29	58.78	59.00	-29	5,454	-0.53%
2019/09/05	21	57.98	5	58.04	58.00	16	5,382	0.30%
2019/09/04	4	57.28	1	56.60	57.10	3	5,354	0.06%
2019/09/03	6	57.43	5	57.90	56.50	1	5,439	0.02%
2019/09/02	1	57.30	2	57.40	57.40	-1	5,441	-0.02%
2019/08/30	8	57.33	2	57.55	56.80	6	5,419	0.11%
2019/08/29	1	56.60	7	56.80	57.00	-6	5,340	-0.11%
2019/08/28	1	55.20	2.3	55.46	55.50	-1.3	5,235	-0.02%
2019/08/27	1	54.70	1	54.30	54.30	0	5,189	0.00%
2019/08/26	7.3	54.88	11	53.93	53.90	-3.8	5,174	-0.07%
2019/08/23	1	57.00	3	57.10	56.90	-2	5,128	-0.04%
2019/08/22	5	57.00	4	57.23	56.40	1	5,109	0.02%
2019/08/21	7	57.67	1	58.90	57.20	6	5,041	0.12%
2019/08/20	3	58.43	13	58.73	58.10	-10	4,947	-0.20%
2019/08/19	5	56.04	1	54.90	56.10	4	4,697	0.09%
2019/08/16	3	54.67	3	56.27	54.10	0	4,616	0.00%
2019/08/15	3	53.10	2	52.80	52.80	1	4,413	0.02%
2019/08/14	4	52.48	2	52.80	52.40	2	4,405	0.05%
2019/08/13	1	54.60	2	53.50	53.50	-1	4,355	-0.02%
2019/08/12	1	55.90	0.2	55.50	55.30	0.9	4,337	0.02%
2019/08/08	1	54.90	1	55.80	55.70	0	4,286	0.00%
2019/08/07	0	54.50	0	0.00	54.00	0	4,232	0.00%
2019/08/06	2	54.80	0	0.00	55.00	2	4,193	0.05%
2019/08/05	7	57.63	0	0.00	56.60	7	4,101	0.17%
2019/08/02	1	58.60	1	59.50	59.00	0	4,055	0.00%
2019/08/01	3	61.30	0	0.00	61.30	3	4,025	0.07%
2019/07/31	0	0.00	2	62.50	62.90	-2	3,997	-0.05%
2019/07/30	3	61.73	5	63.32	60.40	-2	3,974	-0.05%
2019/07/29	5	62.48	2	63.15	63.40	3	3,861	0.08%
2019/07/26	2	62.50	5	62.82	63.50	-3	3,813	-0.08%
2019/07/25	10	62.48	2	61.70	61.50	8	3,734	0.21%
2019/07/24	1	58.00	2	58.65	60.70	-1	3,387	-0.03%
2019/07/23	0	0.00	1	55.20	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	56.00	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	2.1	54.78	54.00	-2.1	3,404	-0.06%
2019/07/18	0	0.00	4	53.45	53.20	-4	3,432	-0.12%
2019/07/15	0	0.00	4	56.80	55.90	-4	3,586	-0.11%
2019/07/12	4	56.95	1	56.40	56.40	3	3,660	0.08%
2019/07/11	2	56.30	5	57.40	56.80	-3	3,642	-0.08%
2019/07/10	4	54.55	3	55.10	55.30	1	3,519	0.03%
2019/07/08	2	53.30	0	0.00	52.20	2	3,411	0.06%
2019/07/05	2	54.00	1	54.50	54.50	1	3,418	0.03%
2019/07/04	3	52.40	5	53.46	53.70	-2	3,400	-0.06%
2019/07/03	5	53.22	12	51.99	51.10	-7	3,368	-0.21%
2019/07/02	0	0.00	3	50.80	52.00	-3	3,268	-0.09%
2019/07/01	1	50.80	6.4	50.58	50.70	-5.4	3,203	-0.17%
2019/06/25	0.2	48.35	7	51.10	48.35	-6.8	3,182	-0.21%
2019/06/24	5	48.86	2	49.35	49.75	3	3,017	0.10%
2019/06/21	3.2	48.45	0	0.00	47.35	3.2	2,962	0.11%
2019/06/20	2	48.20	3	48.45	48.40	-1	2,927	-0.03%
2019/06/19	20	47.25	20	47.70	47.75	0	2,928	0.00%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/14	0	0.00	1	46.85	46.85	-1	3,038	-0.03%
2019/06/11	0	0.00	3	46.73	48.55	-3	3,006	-0.10%
2019/06/10	1	44.95	4	45.15	44.70	-3	2,927	-0.10%
2019/06/03	0	0.00	1	43.70	44.45	-1	2,948	-0.03%
2019/05/30	10	44.03	11	44.00	44.20	-1	2,979	-0.03%
2019/05/29	4	43.45	9	43.42	43.50	-5	3,005	-0.17%
2019/05/28	5	42.32	7	42.34	42.80	-2	3,041	-0.07%
2019/05/27	5	40.75	0	0.00	41.25	5	3,089	0.16%
2019/05/24	0	0.00	5	41.96	41.75	-5	3,106	-0.16%
2019/05/23	8	43.13	10	43.61	42.35	-2	3,106	-0.06%
2019/05/22	12	43.77	0	0.00	44.15	12	3,132	0.38%
2019/05/21	4	42.80	3	43.33	43.15	1	3,483	0.03%
2019/05/17	1	45.00	0	0.00	44.35	1	3,633	0.03%
2019/05/13	1	45.65	2	46.30	45.85	-1	3,687	-0.03%
2019/05/10	0	0.00	2	47.30	46.90	-2	3,692	-0.05%
2019/05/08	0	0.00	7	48.96	48.60	-7	3,657	-0.19%
2019/05/03	0	0.00	2	50.95	51.40	-2	3,649	-0.05%
2019/05/02	8	51.15	1	51.30	50.70	7	3,654	0.19%
2019/04/30	0	0.00	2	49.53	50.90	-2	3,629	-0.06%
2019/04/29	5	49.68	3	50.20	49.55	2	3,696	0.05%
2019/04/26	5	49.95	12	50.38	50.50	-7	3,621	-0.19%
2019/04/25	2	49.80	7	50.50	50.60	-5	3,583	-0.14%
2019/04/24	10	48.70	4	48.89	48.60	6	3,463	0.17%
2019/04/23	7	48.12	4	48.03	47.85	3	3,476	0.09%
2019/04/22	7	50.40	3	49.52	49.05	4	3,485	0.11%
2019/04/19	15	49.09	10	49.28	49.80	5	3,458	0.14%
2019/04/18	14	47.75	9	48.03	47.75	5	3,312	0.15%
2019/04/17	6	47.23	6	47.38	47.15	0	3,229	0.00%
2019/04/16	2	46.78	3	47.13	47.05	-1	3,235	-0.03%
2019/04/15	1	46.30	1	46.75	47.15	0	3,240	0.00%
2019/04/11	10	47.43	9	46.76	46.65	1	3,285	0.03%
2019/04/10	4	46.95	4.5	47.41	47.40	-0.5	3,284	-0.01%
2019/04/09	5	47.28	5	46.92	46.70	0	3,271	0.00%
2019/04/08	10	45.95	6	46.03	45.85	4	3,231	0.12%
2019/04/03	17	45.79	17	45.68	45.60	0	3,397	0.00%
2019/04/02	21	45.83	50	45.76	45.80	-29	3,448	-0.84%
2019/04/01	30	45.06	10	44.49	44.45	20	3,397	0.59%
2019/03/29	7	44.19	22	44.27	44.55	-15	3,373	-0.44%
2019/03/28	25	44.18	8	44.25	44.20	17	3,423	0.50%
2019/03/27	6	44.23	6	44.00	44.00	0	3,437	0.00%
2019/03/26	13	44.27	10	44.29	44.10	3	3,439	0.09%
2019/03/25	11	44.28	7	44.18	44.10	4	3,434	0.12%
2019/03/22	2	46.03	2	45.80	45.80	0	3,436	0.00%
2019/03/21	4	46.04	5	45.72	45.80	-1	3,419	-0.03%
2019/03/20	1	46.95	5	46.74	46.25	-4	3,405	-0.12%
2019/03/19	11	45.56	19	45.98	46.40	-8	3,401	-0.24%
2019/03/18	5	44.97	3	44.85	44.85	2	3,357	0.06%
2019/03/15	5	44.28	5	44.67	44.85	0	3,355	0.00%
2019/03/14	0	0.00	3	44.45	44.00	-3	3,365	-0.09%
2019/03/13	3	44.30	2	44.65	44.65	1	3,399	0.03%
2019/03/12	4	44.16	5	43.84	43.80	-1	3,412	-0.03%
2019/03/11	7	44.22	6	43.82	43.75	1	3,458	0.03%
2019/03/08	17	43.41	13	43.63	43.80	4	3,525	0.11%
2019/03/07	13	44.32	11	44.14	43.90	2	3,573	0.06%
2019/03/06	10	44.64	11	44.21	44.20	-1	3,639	-0.03%
2019/03/05	6	44.98	6	45.02	44.85	0	3,708	0.00%
2019/03/04	11	45.09	9	44.92	44.90	2	3,854	0.05%
2019/02/27	4	46.64	3	45.95	45.95	1	3,874	0.03%
2019/02/26	6	48.93	7	48.33	48.00	-1	3,834	-0.03%
2019/02/25	6	47.89	10	47.94	47.85	-4	3,907	-0.10%
2019/02/22	4	48.44	7	48.33	48.00	-3	3,955	-0.08%
2019/02/21	2	48.03	1	48.75	48.65	1	4,044	0.02%
2019/02/20	14	50.13	4	49.81	48.30	10	4,041	0.25%
2019/02/19	1	47.65	8	48.77	48.85	-7	3,713	-0.19%
2019/02/18	2	43.45	6	44.22	44.45	-4	3,564	-0.11%
2019/02/15	2	43.88	2	43.80	43.30	0	3,522	0.00%
2019/02/14	8	43.49	8	43.96	43.70	0	3,512	0.00%
2019/02/13	4	43.46	4	43.00	43.00	0	3,482	0.00%
2019/02/12	4	43.75	4	43.68	43.35	0	3,456	0.00%
2019/02/11	8	43.00	7	43.36	43.70	1	3,445	0.03%
2019/01/30	7	43.31	6	43.00	43.00	1	3,451	0.03%
2019/01/29	3	43.87	3	43.35	43.35	0	3,481	0.00%
2019/01/28	2	44.38	6	44.41	44.40	-4	3,505	-0.11%
2019/01/25	3	44.05	4	44.10	44.10	-1	3,574	-0.03%
2019/01/24	7	43.46	6	43.68	43.65	1	3,590	0.03%
2019/01/23	3	43.78	5	43.43	43.15	-2	3,634	-0.06%
2019/01/21	0	0.00	1	44.50	44.50	-1	3,757	-0.03%
2019/01/18	7	42.63	7	42.20	42.20	0	3,761	0.00%
2019/01/17	5	43.33	5	42.38	42.25	0	3,816	0.00%
2019/01/16	3	43.08	3	43.07	43.00	0	3,925	0.00%
2019/01/11	3	42.35	5	42.71	41.75	-2	3,839	-0.05%
2019/01/09	3	41.72	3	41.90	42.00	0	3,830	0.00%
2019/01/08	4	40.63	4	41.04	41.10	0	3,839	0.00%
2019/01/07	7	40.20	8	40.25	40.10	-1	3,844	-0.03%
2019/01/04	7	39.27	4	39.15	39.10	3	3,894	0.08%
2019/01/03	2	41.00	1	42.00	40.65	1	3,914	0.03%
2019/01/02	1	42.80	0	0.00	42.60	1	3,940	0.03%
2018/12/28	2	41.78	7	42.33	42.30	-5	3,955	-0.13%
2018/12/27	3	41.83	1	42.00	41.40	2	4,015	0.05%
2018/12/26	10	44.09	9	44.91	41.00	1	4,045	0.02%
2018/12/25	0	0.00	2	41.83	42.25	-2	3,913	-0.05%
2018/12/24	3	39.70	5	40.19	41.20	-2	3,875	-0.05%
2018/12/22	2	38.70	0	0.00	38.80	2	3,862	0.05%
2018/12/21	3	39.65	1	39.10	39.10	2	3,897	0.05%
2018/12/20	1	39.40	1	39.65	40.30	0	3,893	0.00%
2018/12/18	4	40.83	4	40.40	40.30	0	3,914	0.00%
2018/12/17	3	41.30	3	41.57	41.45	0	4,058	0.00%
2018/12/14	1	40.25	1	40.45	40.45	0	4,155	0.00%
2018/12/13	0	0.00	6	41.63	40.60	-6	4,160	-0.14%
2018/12/12	8	41.16	2	41.40	41.50	6	4,166	0.14%
2018/12/11	3	39.33	10	39.95	40.65	-7	4,169	-0.17%
2018/12/10	4	39.00	3	39.27	38.75	1	4,183	0.02%
2018/12/07	5	40.02	2	39.90	39.90	3	4,211	0.07%
2018/12/06	2	40.58	2	39.18	39.50	0	4,326	0.00%
2018/12/05	5	40.64	4	40.69	40.85	1	4,361	0.02%
2018/12/04	12	42.20	10	42.11	41.80	2	4,542	0.04%
2018/12/03	17	42.29	6	42.18	42.00	11	4,711	0.23%
2018/11/30	9	41.24	9	40.96	40.90	0	4,696	0.00%
2018/11/29	6	41.10	4	41.99	41.00	2	4,804	0.04%
2018/11/28	3	39.52	2	39.68	40.15	1	5,009	0.02%
2018/11/27	2	37.93	3	38.32	39.10	-1	5,358	-0.02%
2018/11/26	3	36.70	3	36.93	37.00	0	5,392	0.00%
2018/11/23	8	36.13	7	36.11	36.00	1	5,385	0.02%
2018/11/22	17	37.28	21	37.08	36.10	-4	5,414	-0.07%
2018/11/21	15	35.73	16	36.26	36.95	-1	5,308	-0.02%
2018/11/20	8	36.43	4	36.21	36.25	4	5,245	0.08%
2018/11/19	2	36.75	2	36.98	37.25	0	5,169	0.00%
2018/11/16	6	33.58	5	33.80	33.90	1	5,164	0.02%
2018/11/15	4	32.25	5	32.73	33.25	-1	5,152	-0.02%
2018/11/14	1	33.00	1	32.35	32.35	0	5,172	0.00%
2018/11/13	4	31.79	4	32.45	32.90	0	5,203	0.00%
2018/11/12	4	33.00	3	32.62	32.60	1	5,232	0.02%
2018/11/09	6	32.96	6	33.18	33.40	0	5,285	0.00%
2018/11/08	10	34.00	11	33.60	33.20	-1	5,324	-0.02%
2018/11/07	6	32.39	6	32.83	33.40	0	5,364	0.00%
2018/11/06	2	33.30	2	33.18	32.00	0	5,405	0.00%
2018/11/05	3	33.28	3	33.55	33.70	0	5,394	0.00%
2018/11/02	2	34.40	17	34.10	33.75	-15	5,406	-0.28%
2018/11/01	20	33.21	19	32.64	32.80	1	5,375	0.02%
2018/10/31	24	31.65	13	31.99	32.00	11	5,331	0.21%
2018/10/30	13	29.35	21	29.59	30.40	-8	5,274	-0.15%
2018/10/29	11	29.90	9	29.90	29.60	2	5,226	0.04%
2018/10/26	9	31.14	7	30.90	29.80	2	5,098	0.04%
2018/10/25	6	32.58	2	32.95	32.40	4	5,023	0.08%
2018/10/24	12	37.69	10	36.51	36.00	2	5,014	0.04%
2018/10/23	18	39.47	19	39.14	39.00	-1	4,968	-0.02%
2018/10/22	5	40.77	4	41.16	41.10	1	4,950	0.02%
2018/10/19	2	40.43	2	40.80	40.80	0	4,962	0.00%
2018/10/18	0	0.00	1	42.15	42.30	-1	4,942	-0.02%
2018/10/16	1	41.80	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	43	40.78	40.65	-43	5,011	-0.86%
2018/10/12	3	37.68	56	39.53	39.60	-53	5,006	-1.06%
2018/10/11	86	39.12	3	39.03	38.70	83	4,972	1.67%
2018/10/09	50	43.76	48	43.13	43.00	2	4,970	0.04%
2018/10/08	29	45.74	27	45.75	45.70	2	4,961	0.04%
2018/10/05	28	46.60	19	45.67	45.00	9	5,005	0.18%
2018/10/04	8	50.11	6	48.93	48.65	2	4,925	0.04%
2018/10/03	7	52.90	9	51.59	50.50	-2	4,879	-0.04%
2018/10/02	10	54.35	9	53.64	53.20	1	4,850	0.02%
2018/10/01	7	54.80	7	55.04	55.00	0	4,825	0.00%
2018/09/28	9	55.18	9	54.56	54.50	0	4,841	0.00%
2018/09/27	15	55.89	10	55.41	55.20	5	4,844	0.10%
2018/09/26	3	57.67	6	56.95	56.90	-3	4,878	-0.06%
2018/09/25	8	57.51	9	57.87	57.90	-1	4,866	-0.02%
2018/09/20	13	61.99	7	62.81	60.20	6	4,731	0.13%
2018/09/19	6	67.45	1	67.40	66.80	5	4,615	0.11%
2018/09/17	6	64.33	8	65.53	67.90	-2	4,587	-0.04%
2018/09/14	3	65.00	3	65.43	65.60	0	4,546	0.00%
2018/09/13	2	64.45	8	64.70	64.30	-6	4,525	-0.13%
2018/09/12	1	65.00	3	67.53	64.70	-2	4,494	-0.04%
2018/09/11	18	68.83	14	67.43	68.40	4	4,384	0.09%
2018/09/10	0	0.00	8	66.86	70.50	-8	4,312	-0.19%
2018/09/07	20	69.02	15	69.48	69.90	5	4,199	0.12%
2018/09/06	5	67.80	0	0.00	67.80	5	3,989	0.13%
2018/09/05	2	68.95	2	69.35	68.50	0	3,943	0.00%
2018/09/04	4	70.45	3	70.37	67.50	1	3,797	0.03%
2018/09/03	32	73.13	16	72.06	69.50	16	3,528	0.45%
2018/08/31	21	68.77	16	67.30	71.60	5	3,104	0.16%
2018/08/30	1	63.90	12	64.30	65.10	-11	2,952	-0.37%
2018/08/29	14	63.39	10	63.97	64.40	4	2,955	0.14%
2018/08/28	3	62.30	0	0.00	62.00	3	2,993	0.10%
2018/08/24	1	64.10	5	64.48	64.00	-4	3,033	-0.13%
2018/08/23	1	64.10	0	0.00	64.20	1	3,006	0.03%
2018/08/22	0	0.00	2	64.00	63.00	-2	2,979	-0.07%
2018/08/21	1	62.80	1	62.30	63.00	0	2,969	0.00%
2018/08/20	6	61.95	4	62.23	63.00	2	2,982	0.07%
2018/08/17	4	61.55	8	61.75	62.00	-4	3,034	-0.13%
2018/08/16	4	62.50	6	62.00	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	2	59.20	61.00	-2	2,975	-0.07%
2018/08/14	7	60.27	4.1	59.04	61.00	2.9	2,934	0.10%
2018/08/13	1	58.60	5	57.72	60.10	-4	2,889	-0.14%
2018/08/10	2	58.85	2	59.60	60.10	0	2,842	0.00%
2018/08/09	3	59.13	3	59.63	59.10	0	2,820	0.00%
2018/08/08	1	59.60	1	61.40	61.50	0	2,780	0.00%
2018/08/07	3.1	59.46	3	59.57	58.90	0.1	2,726	0.00%
2018/08/06	3	59.37	3	59.87	59.50	0	2,733	0.00%
2018/08/03	10	59.73	8	59.21	58.90	2	2,777	0.07%
2018/08/02	3	60.37	3	59.90	59.90	0	2,774	0.00%
2018/08/01	2	60.15	2	60.75	60.70	0	2,802	0.00%
2018/07/31	20	60.46	15	60.01	60.00	5	2,849	0.18%
2018/07/30	23	62.91	15	62.00	61.80	8	2,872	0.28%
2018/07/27	3	64.50	4	65.25	65.00	-1	2,852	-0.04%
2018/07/26	4	64.75	4	64.20	64.20	0	2,901	0.00%
2018/07/25	6	66.52	13	65.40	65.00	-7	3,045	-0.23%
2018/07/24	1	66.10	1	66.10	66.10	0	3,197	0.00%
2018/07/20	4	66.98	9	66.84	67.30	-5	3,361	-0.15%
2018/07/19	17	65.52	7	65.09	65.00	10	3,421	0.29%
2018/07/18	3	66.27	4	66.48	66.40	-1	3,464	-0.03%
2018/07/17	9	67.29	1	66.50	66.50	8	3,454	0.23%
2018/07/16	11	67.01	3	66.87	66.90	8	3,442	0.23%
2018/07/13	0	0.00	45	66.65	67.10	-45	3,460	-1.30%
2018/07/12	3	63.77	4	63.98	64.10	-1	3,410	-0.03%
2018/07/11	6	64.12	13	63.98	63.40	-7	3,414	-0.21%
2018/07/10	1	61.40	9	63.06	63.40	-8	3,429	-0.23%
2018/07/09	8	61.45	8	61.04	61.00	0	3,434	0.00%
2018/07/06	5	63.32	1	63.40	61.60	4	3,455	0.12%
2018/07/05	1	62.50	6	62.83	62.70	-5	3,588	-0.14%
2018/07/04	6	62.02	12	62.99	62.90	-6	3,656	-0.16%
2018/07/03	5	61.00	5	60.62	60.10	0	3,597	0.00%
2018/07/02	3	60.07	2	60.70	61.10	1	3,618	0.03%
2018/06/29	4	60.85	1	59.80	59.80	3	3,624	0.08%
2018/06/28	3	60.67	5	61.36	61.30	-2	3,597	-0.06%
2018/06/27	4	61.45	4	61.05	61.00	0	3,620	0.00%
2018/06/26	3	61.57	1	61.60	62.20	2	3,638	0.05%
2018/06/25	1	61.20	4	60.80	60.70	-3	3,676	-0.08%
2018/06/22	2	61.60	2	61.10	61.10	0	3,733	0.00%
2018/06/21	2	60.50	2	61.75	62.40	0	3,779	0.00%
2018/06/20	5	60.84	5	60.40	60.40	0	3,866	0.00%
2018/06/19	0	0.00	11	61.35	61.10	-11	3,938	-0.28%
2018/06/15	17	62.37	13	62.67	62.70	4	4,054	0.10%
2018/06/14	8	62.01	6	61.92	61.80	2	4,076	0.05%
2018/06/13	4	61.93	5	62.78	62.00	-1	4,232	-0.02%
2018/06/12	20	62.36	12	61.93	61.60	8	4,273	0.19%
2018/06/11	15	62.85	11	62.54	62.50	4	4,307	0.09%
2018/06/08	5	63.64	2	64.90	63.50	3	4,410	0.07%
2018/06/07	7	64.40	5	65.18	64.20	2	4,605	0.04%
2018/06/06	3	64.33	0	0.00	64.00	3	4,744	0.06%
2018/06/05	13	64.75	11	66.87	64.60	2	4,821	0.04%
2018/06/04	10	64.23	6	63.97	63.30	4	4,947	0.08%
2018/06/01	4	64.95	12	65.00	64.30	-8	5,148	-0.16%
2018/05/31	6	62.97	3	63.40	63.40	3	5,726	0.05%
2018/05/30	18	62.64	8	62.30	62.30	10	6,196	0.16%
2018/05/29	9	64.68	12	63.95	63.80	-3	6,348	-0.05%
2018/05/28	10	64.27	7	64.84	64.00	3	6,402	0.05%
2018/05/25	15	64.13	17	65.39	66.10	-2	6,506	-0.03%
2018/05/24	2	61.25	8	62.60	63.00	-6	6,547	-0.09%
2018/05/23	13	62.12	6	61.53	61.20	7	6,644	0.11%
2018/05/22	6	62.63	10	63.27	62.80	-4	6,739	-0.06%
2018/05/21	10	62.99	11	63.51	63.00	-1	6,948	-0.01%
2018/05/18	8	63.46	3	63.27	62.50	5	7,111	0.07%
2018/05/17	3	64.87	1	64.50	64.50	2	7,297	0.03%
2018/05/16	7	65.76	3	66.00	66.00	4	7,551	0.05%
2018/05/15	4	66.13	4	66.30	65.90	0	7,680	0.00%
2018/05/14	4	65.80	4	66.50	66.50	0	7,920	0.00%
2018/05/11	6	66.27	0	0.00	65.50	6	8,085	0.07%
2018/05/10	11	67.19	17	67.05	67.50	-6	8,198	-0.07%
2018/05/09	11	66.06	2	66.30	66.30	9	8,402	0.11%
2018/05/08	6.2	66.53	4	66.35	67.40	2.2	8,699	0.03%
2018/05/07	0	0.00	3	67.90	68.10	-3	8,877	-0.03%
2018/05/04	5	67.34	3	67.10	66.50	2	9,589	0.02%
2018/05/03	1	66.40	1	68.40	68.40	0	10,151	0.00%
2018/05/02	11	67.00	11	67.10	66.60	0	10,875	0.00%
2018/04/30	2	66.05	9	65.18	67.00	-7	11,082	-0.06%
2018/04/27	15	59.24	17	60.88	62.00	-2	10,952	-0.02%
2018/04/26	3	60.10	4	59.88	59.70	-1	10,891	-0.01%
2018/04/25	22	61.13	8	60.50	60.00	14	10,922	0.13%
2018/04/24	2	65.90	2	64.40	65.10	0	10,906	0.00%
2018/04/23	2	66.40	6	66.47	67.00	-4	10,954	-0.04%
2018/04/20	3	67.40	2	67.85	67.10	1	11,109	0.01%
2018/04/19	1	65.80	6	68.08	68.80	-5	11,216	-0.04%
2018/04/18	4	64.90	5	65.12	65.20	-1	11,206	-0.01%
2018/04/17	1	66.20	1.1	66.85	66.40	-0.1	11,212	0.00%
2018/04/16	6	65.80	7	66.46	66.80	-1	11,251	-0.01%
2018/04/13	12	65.21	8.1	65.17	65.00	3.9	11,315	0.03%
2018/04/12	4	65.93	2	65.95	66.00	2	11,398	0.02%
2018/04/11	10	67.80	8	66.08	65.70	2	11,398	0.02%
2018/04/10	1	71.00	0	0.00	70.00	1	11,276	0.01%
2018/04/09	2	69.95	5	70.36	70.20	-3	11,241	-0.03%
2018/04/03	5	69.54	3	69.93	70.10	2	11,266	0.02%
2018/04/02	2	69.75	3	69.93	70.00	-1	11,248	-0.01%
2018/03/31	12	69.71	10.6	69.40	69.40	1.4	11,250	0.01%
2018/03/30	8	70.19	18	69.98	69.70	-10	11,285	-0.09%
2018/03/29	6	69.38	18	69.57	69.40	-12	11,386	-0.11%
2018/03/28	7	69.84	11	69.29	69.30	-4	11,411	-0.04%
2018/03/27	6	70.85	6	71.43	70.90	0	11,389	0.00%
2018/03/26	3.2	70.47	5	70.60	69.50	-1.8	11,401	-0.02%
2018/03/23	1	70.60	0	0.00	71.00	1	11,432	0.01%
2018/03/22	7	73.46	5	72.08	72.00	2	11,569	0.02%
2018/03/21	10	74.75	2	76.00	73.50	8	11,517	0.07%
2018/03/20	4	74.28	3	74.53	74.00	1	11,444	0.01%
2018/03/19	5	72.10	4	73.38	73.80	1	11,444	0.01%
2018/03/15	1	72.50	0	0.00	73.00	1	11,464	0.01%
2018/03/14	4	72.70	13	72.40	72.60	-9	11,486	-0.08%
2018/03/13	17	70.90	15	71.78	73.20	2	11,526	0.02%
2018/03/12	5	70.42	2	70.35	69.10	3	11,502	0.03%
2018/03/09	5	71.96	5	72.36	71.00	0	11,640	0.00%
2018/03/08	9	75.46	5	75.86	74.60	4	11,780	0.03%
2018/03/07	6	75.10	6	76.75	73.80	0	11,676	0.00%
2018/03/06	23	78.98	17	77.70	77.50	6	11,716	0.05%
2018/03/05	6	73.45	29	73.70	75.40	-23	11,460	-0.20%
2018/03/02	30	68.49	34	67.96	68.60	-4	11,349	-0.04%
2018/03/01	4	66.43	21	66.45	66.70	-17	11,392	-0.15%
2018/02/27	17	66.72	23	67.66	67.90	-6	11,572	-0.05%
2018/02/26	17	67.64	12	66.20	66.20	5	11,445	0.04%
2018/02/23	54	69.45	52	70.22	68.60	2	11,346	0.02%
2018/02/22	26	68.92	24	70.06	68.80	2	11,322	0.02%
2018/02/21	25	71.64	34	69.80	71.10	-9	11,333	-0.08%
2018/02/12	20	66.98	12	67.70	66.20	8	11,211	0.07%
2018/02/09	5	68.44	3	69.27	68.20	2	11,239	0.02%
2018/02/08	24	69.23	21	74.01	69.10	3	11,150	0.03%
2018/02/07	3	71.80	6	72.92	74.90	-3	10,986	-0.03%
2018/02/06	6	67.95	2	69.10	68.10	4	10,953	0.04%
2018/02/05	8	74.19	6	74.13	74.00	2	10,852	0.02%
2018/02/02	11	78.45	9.2	78.73	78.10	1.8	10,763	0.02%
2018/02/01	13	80.07	1	80.80	77.90	12	10,709	0.11%
2018/01/31	8	78.33	42	77.25	81.80	-34	10,660	-0.32%
2018/01/30	13	80.96	17	80.92	79.80	-4	10,623	-0.04%
2018/01/29	89	80.37	49	82.19	82.80	40	10,536	0.38%
2018/01/26	26	72.47	24	73.54	75.90	2	9,824	0.02%
2018/01/25	61	69.89	49	70.17	69.00	12	9,269	0.13%
2018/01/24	5	67.48	4.2	67.00	68.30	0.9	8,504	0.01%
2018/01/23	7	63.37	5	62.32	62.10	2	8,168	0.02%
2018/01/22	6	62.08	1	63.50	63.50	5	8,143	0.06%
2018/01/19	0.2	61.40	10	62.90	61.70	-9.8	8,102	-0.12%
2018/01/18	0	0.00	4	63.00	63.50	-4	8,028	-0.05%
2018/01/17	5	62.76	8	62.83	62.70	-3	7,988	-0.04%
2018/01/16	3.4	62.51	6	62.53	63.50	-2.7	7,915	-0.03%
2018/01/15	6	59.18	11	59.53	60.80	-5	7,863	-0.06%
2018/01/12	22	56.20	24	56.57	57.20	-2	7,865	-0.03%
2018/01/11	9	55.62	7	54.73	54.70	2	7,853	0.03%
2018/01/10	7	56.90	4	56.88	56.00	3	7,798	0.04%
2018/01/09	7	58.81	4	59.75	58.30	3	7,737	0.04%
2018/01/08	26	60.54	33	59.92	60.00	-7	7,653	-0.09%
2018/01/05	9	59.24	6	58.90	58.50	3	7,547	0.04%
2018/01/04	1	59.50	4	59.90	59.70	-3	7,531	-0.04%
2018/01/03	4	59.20	6	59.52	60.30	-2	7,503	-0.03%
2018/01/02	9	56.26	8	56.15	57.30	1	7,443	0.01%