智原 (3035)-元大-桃興券商分點個股進出

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%
1462人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	0.9	292.57	0.4	292.50	289.00	0.5	9,974	0.00%
2024/05/02	4	290.75	3	292.00	288.50	1	10,181	0.01%
2024/04/30	3.5	297.83	2	294.50	294.00	1.5	10,399	0.01%
2024/04/29	1.3	299.07	0.1	299.42	297.50	1.2	10,499	0.01%
2024/04/26	6.1	290.77	8	293.26	295.50	-1.9	10,648	-0.02%
2024/04/25	5.1	283.07	5	280.80	279.00	0.1	10,729	0.00%
2024/04/24	10.2	295.01	3	298.67	294.50	7.2	10,820	0.07%
2024/04/23	2.2	291.21	4	292.38	295.00	-1.8	11,021	-0.02%
2024/04/22	4.2	302.56	3	294.50	290.00	1.2	11,541	0.01%
2024/04/19	8	314.41	4	306.75	306.00	4	11,660	0.03%
2024/04/18	2.2	322.57	2	322.01	322.00	0.2	12,058	0.00%
2024/04/17	0.3	316.97	1	316.00	314.00	-0.7	12,758	-0.01%
2024/04/16	9.3	311.93	5	312.29	313.00	4.3	12,920	0.03%
2024/04/15	2.1	313.03	2	313.25	312.50	0.1	13,093	0.00%
2024/04/12	3.2	321.80	2	319.50	323.00	1.2	13,337	0.01%
2024/04/11	3	318.84	2	322.75	318.50	1	13,637	0.01%
2024/04/10	2.1	329.51	1	329.07	329.00	1	13,758	0.01%
2024/04/09	4	330.13	1	332.00	329.00	3	14,098	0.02%
2024/04/08	3	340.64	4	338.81	338.00	-1	14,140	-0.01%
2024/04/03	4.2	340.59	3	345.50	345.00	1.2	14,171	0.01%
2024/04/02	3.1	349.27	2.1	349.49	347.50	1	14,312	0.01%
2024/04/01	2	351.75	1	349.50	349.00	1	14,392	0.01%
2024/03/29	0.2	345.05	0.2	344.50	344.00	0	14,472	0.00%
2024/03/28	1.2	339.26	0	0.00	334.50	1.2	14,504	0.01%
2024/03/27	0.1	339.07	1	340.00	338.00	-0.9	14,643	-0.01%
2024/03/26	1.2	345.72	0.3	340.20	339.50	0.9	14,942	0.01%
2024/03/25	3.3	355.32	5	357.80	349.00	-1.7	15,108	-0.01%
2024/03/22	2	353.24	1	351.00	351.50	1	15,234	0.01%
2024/03/21	1.1	351.34	0	0.00	345.50	1.1	15,435	0.01%
2024/03/20	2	349.26	3.5	350.86	347.50	-1.5	15,647	-0.01%
2024/03/19	2.2	354.13	0	0.00	350.00	2.2	15,930	0.01%
2024/03/18	1	358.00	2	358.49	359.00	-1	16,292	-0.01%
2024/03/15	5	358.00	4	363.75	354.50	1	16,844	0.01%
2024/03/14	5.6	355.93	9	354.91	362.00	-3.5	16,946	-0.02%
2024/03/13	4.2	355.11	1.1	358.99	345.00	3.2	17,056	0.02%
2024/03/12	0.1	366.06	2.2	366.31	361.50	-2.1	17,194	-0.01%
2024/03/11	2	369.75	0.1	372.88	363.00	1.9	17,407	0.01%
2024/03/08	3.1	374.88	4.3	370.95	362.50	-1.1	17,626	-0.01%
2024/03/07	6.2	389.34	4	382.00	375.00	2.2	17,877	0.01%
2024/03/06	7.6	387.36	6	388.58	392.00	1.6	18,100	0.01%
2024/03/05	8	406.50	7.1	404.73	401.00	0.9	18,356	0.00%
2024/03/04	4.2	407.55	11.1	408.02	403.00	-6.9	18,934	-0.04%
2024/03/01	12.1	399.40	21	400.14	398.50	-8.9	19,232	-0.05%
2024/02/29	7.2	385.84	7.1	386.84	387.00	0.1	19,198	0.00%
2024/02/27	7.1	382.17	7	383.64	382.00	0.1	19,253	0.00%
2024/02/26	4.1	380.30	0.1	381.00	380.00	4	19,419	0.02%
2024/02/23	7.2	389.40	6	387.25	386.00	1.2	19,620	0.01%
2024/02/22	10.2	387.46	9	386.17	382.00	1.2	19,604	0.01%
2024/02/21	38	383.00	17	382.94	380.00	21	19,883	0.11%
2024/02/20	32.1	411.06	16.5	411.39	400.00	15.6	19,888	0.08%
2024/02/19	27.2	428.09	8	418.38	415.00	19.2	19,708	0.10%
2024/02/16	20.1	442.12	4	446.38	441.50	16.1	19,710	0.08%
2024/02/15	10.1	445.10	33.5	447.41	455.00	-23.4	19,626	-0.12%
2024/02/05	4.1	421.87	4	422.75	418.00	0.1	19,452	0.00%
2024/02/02	23.1	424.90	4.1	426.09	421.00	19	19,498	0.10%
2024/02/01	9.1	418.92	10	412.35	411.00	-0.9	19,353	0.00%
2024/01/31	4	422.25	2	416.50	416.50	2	19,344	0.01%
2024/01/30	1	425.00	1.1	426.09	430.00	-0.1	19,350	0.00%
2024/01/29	5.1	421.59	3	421.50	420.50	2.1	19,371	0.01%
2024/01/26	9.1	431.32	8	424.69	422.00	1.1	19,472	0.01%
2024/01/25	2	438.00	4	434.75	439.50	-2	19,553	-0.01%
2024/01/24	13.1	428.72	4.6	427.54	429.00	8.5	19,605	0.04%
2024/01/23	9	442.22	1	444.00	437.00	8	19,739	0.04%
2024/01/22	9	443.11	18	442.47	448.00	-9	19,787	-0.05%
2024/01/19	15.1	433.84	27	436.46	430.00	-12	19,771	-0.06%
2024/01/18	8	423.56	9	423.44	423.50	-1	19,624	-0.01%
2024/01/17	12.1	432.54	13	432.46	428.00	-0.9	19,804	0.00%
2024/01/16	22	424.89	20.1	428.25	429.50	1.9	19,718	0.01%
2024/01/15	7	415.56	6	417.67	411.50	1	19,409	0.01%
2024/01/12	12.2	423.56	12	423.59	421.50	0.2	19,403	0.00%
2024/01/11	17.2	413.04	21.7	406.54	422.50	-4.5	19,203	-0.02%
2024/01/10	2.1	379.33	3.2	381.33	387.00	-1.1	18,815	-0.01%
2024/01/09	12.1	378.61	11.3	380.92	375.50	0.8	19,198	0.00%
2024/01/08	4	384.09	6	381.77	377.00	-2	19,208	-0.01%
2024/01/05	9	377.39	12.8	380.43	384.00	-3.8	19,186	-0.02%
2024/01/04	4	370.00	5	371.20	372.00	-1	19,117	-0.01%
2024/01/03	4.1	365.35	28	368.66	373.00	-24	19,381	-0.12%
2024/01/02	5.1	357.81	4.3	357.09	360.00	0.8	19,188	0.00%
2023/12/29	2	353.75	2	355.74	357.00	0	19,396	0.00%
2023/12/28	7.4	355.85	2	364.00	354.50	5.4	19,425	0.03%
2023/12/27	3.1	361.18	4	362.38	362.50	-0.9	19,385	0.00%
2023/12/26	6	362.66	5	362.50	361.00	1	19,483	0.01%
2023/12/25	2	358.00	2.2	355.22	357.00	-0.1	19,539	0.00%
2023/12/22	7	356.79	11.1	357.45	358.00	-4.1	19,741	-0.02%
2023/12/21	19.3	354.80	12	351.00	350.50	7.3	19,791	0.04%
2023/12/20	16.3	370.83	12	367.88	365.50	4.3	19,736	0.02%
2023/12/19	10	368.10	11.4	370.63	373.50	-1.4	19,880	-0.01%
2023/12/18	24.1	369.45	10	369.25	367.00	14.1	20,079	0.07%
2023/12/15	4	369.83	5	371.60	361.00	-1	20,106	0.00%
2023/12/14	12.1	372.36	9	371.33	369.00	3.1	20,167	0.02%
2023/12/13	10.1	371.95	3	370.00	368.00	7.1	20,049	0.04%
2023/12/12	44.1	383.19	30.3	380.56	382.50	13.8	20,136	0.07%
2023/12/11	10.1	366.58	7	365.43	361.50	3.1	19,961	0.02%
2023/12/08	7	363.71	8.1	366.59	370.00	-1.1	20,159	-0.01%
2023/12/07	3.3	363.92	2	356.50	357.50	1.3	20,283	0.01%
2023/12/06	5.2	367.00	4	364.25	361.50	1.2	20,444	0.01%
2023/12/05	8	365.62	5	366.10	363.50	3	20,557	0.01%
2023/12/04	9	385.61	7	384.14	380.00	2	20,635	0.01%
2023/12/01	9.1	388.62	9.1	386.48	391.00	0	20,733	0.00%
2023/11/30	14.1	382.76	19	381.00	385.50	-4.9	20,695	-0.02%
2023/11/29	14.1	368.18	18.3	370.84	380.00	-4.2	20,458	-0.02%
2023/11/28	12	360.83	53.1	350.43	361.00	-41.1	20,092	-0.20%
2023/11/27	6.7	333.81	2	338.50	331.00	4.7	19,840	0.02%
2023/11/24	1	340.02	4.1	340.77	344.00	-3	20,119	-0.02%
2023/11/23	11.3	336.69	3	338.83	336.00	8.3	20,142	0.04%
2023/11/22	10	347.65	16.1	348.96	346.00	-6.1	20,082	-0.03%
2023/11/21	17	344.62	6	345.42	342.50	11	20,170	0.05%
2023/11/20	35	353.41	11	352.18	345.00	24	20,428	0.12%
2023/11/17	34	338.37	46	339.11	351.00	-12	20,281	-0.06%
2023/11/16	2.1	317.08	3.2	319.59	319.50	-1.1	20,030	-0.01%
2023/11/15	22	328.14	13	326.54	320.50	9	20,265	0.04%
2023/11/14	11	334.05	10	333.65	331.00	1	20,648	0.00%
2023/11/13	7.1	331.51	12	333.63	334.00	-5	21,080	-0.02%
2023/11/10	8	327.56	4.3	329.60	323.50	3.7	21,400	0.02%
2023/11/09	4.1	329.54	3.1	332.90	333.50	1	21,561	0.00%
2023/11/08	9.3	332.33	15	331.17	335.50	-5.7	21,750	-0.03%
2023/11/07	7	326.00	7.3	328.00	328.50	-0.3	21,883	0.00%
2023/11/06	6.4	330.02	12	331.04	332.00	-5.7	21,808	-0.03%
2023/11/03	15	323.43	14.1	325.13	322.00	0.9	21,652	0.00%
2023/11/02	18.2	317.28	25	317.62	324.00	-6.8	21,438	-0.03%
2023/11/01	16	303.87	14	303.79	302.50	2	21,213	0.01%
2023/10/31	13.1	316.39	8	321.56	302.00	5.1	21,011	0.02%
2023/10/30	4	318.25	7.1	315.69	326.00	-3.1	20,706	-0.02%
2023/10/27	12	313.67	9	308.83	308.50	3	20,545	0.01%
2023/10/26	15	321.53	18	319.25	318.00	-3	20,428	-0.01%
2023/10/25	23	329.11	13	330.93	325.00	10	20,272	0.05%
2023/10/24	5	336.30	5	338.30	339.50	0	20,005	0.00%
2023/10/23	9	333.39	7	336.93	338.50	2	19,784	0.01%
2023/10/20	7	336.36	8	336.94	334.50	-1	19,531	-0.01%
2023/10/19	5	343.60	6.1	342.95	343.00	-1.1	19,944	-0.01%
2023/10/18	7.1	350.87	6	353.83	351.00	1.1	20,269	0.01%
2023/10/17	21.1	357.59	23	359.02	352.50	-1.9	20,249	-0.01%
2023/10/16	15	344.57	18	343.42	350.00	-3	20,262	-0.01%
2023/10/13	9	339.00	9.1	339.88	343.00	-0.1	20,547	0.00%
2023/10/12	12.1	339.65	15.5	341.28	345.00	-3.4	20,918	-0.02%
2023/10/11	14.3	336.06	15	337.80	331.00	-0.7	21,100	0.00%
2023/10/06	10	319.10	9	318.28	323.00	1	21,221	0.00%
2023/10/05	6.2	312.33	27	316.85	321.00	-20.8	21,269	-0.10%
2023/10/04	5	300.40	5	300.70	303.00	0	21,347	0.00%
2023/10/03	9	305.40	5	307.10	304.00	4	21,588	0.02%
2023/10/02	8	314.31	10	315.05	312.50	-2	21,981	-0.01%
2023/09/28	14	309.21	8.2	307.71	306.00	5.8	22,153	0.03%
2023/09/27	12.1	301.26	7	301.93	306.00	5.1	22,691	0.02%
2023/09/26	17	310.50	13	304.19	303.00	4	22,997	0.02%
2023/09/25	7	310.86	11	311.64	309.50	-4	23,198	-0.02%
2023/09/22	18	302.22	20	301.65	304.50	-2	23,162	-0.01%
2023/09/21	24	303.71	17.1	302.76	298.00	6.9	23,315	0.03%
2023/09/20	14	318.86	13	319.62	315.50	1	23,080	0.00%
2023/09/19	9.1	327.67	6.7	329.55	322.50	2.4	23,122	0.01%
2023/09/18	3	342.33	4	340.75	344.50	-1	23,117	0.00%
2023/09/15	26.1	353.95	18.1	348.21	338.00	8	23,086	0.03%
2023/09/14	15	355.90	12	356.54	356.50	3	22,723	0.01%
2023/09/13	8	332.56	17	336.35	348.00	-9	22,482	-0.04%
2023/09/12	12.1	336.73	11.1	338.67	325.50	0.9	22,316	0.00%
2023/09/11	8	352.38	6.4	350.69	346.50	1.6	22,193	0.01%
2023/09/08	9.1	357.87	12	362.42	360.00	-2.9	21,987	-0.01%
2023/09/07	13	363.66	12.2	365.48	369.50	0.8	21,976	0.00%
2023/09/06	15.2	365.40	26	364.42	367.00	-10.8	21,685	-0.05%
2023/09/05	12	347.63	19.1	351.69	357.00	-7.1	21,301	-0.03%
2023/09/04	5	342.71	4	341.50	345.00	1	21,044	0.00%
2023/09/01	12.1	346.52	10	344.15	335.00	2.1	20,849	0.01%
2023/08/31	15	344.90	9	345.89	345.00	6	20,501	0.03%
2023/08/30	27	349.43	26.1	349.46	342.00	0.9	20,321	0.00%
2023/08/29	10	336.80	10	336.95	335.50	0	19,928	0.00%
2023/08/28	8	331.00	8	334.31	335.00	0	19,742	0.00%
2023/08/25	15	337.33	21.1	332.59	334.00	-6.1	19,539	-0.03%
2023/08/24	35	347.11	33	340.52	333.00	2	19,248	0.01%
2023/08/23	13.2	336.17	15	335.23	340.50	-1.9	19,019	-0.01%
2023/08/22	26	345.08	7.1	343.41	341.00	18.9	18,776	0.10%
2023/08/21	6.1	337.87	9	339.39	335.50	-2.9	18,741	-0.02%
2023/08/18	32.3	347.36	26.2	338.94	328.00	6.1	18,462	0.03%
2023/08/17	30.2	357.58	36	357.08	357.00	-5.8	17,899	-0.03%
2023/08/16	42.2	335.37	37	335.20	341.00	5.2	17,419	0.03%
2023/08/15	15.1	323.84	22.3	325.00	334.00	-7.1	17,012	-0.04%
2023/08/14	11.2	300.12	17	302.41	304.00	-5.8	16,725	-0.03%
2023/08/11	18	294.64	18	297.11	293.50	0	16,465	0.00%
2023/08/10	2.1	280.40	0.2	281.50	280.00	1.9	16,235	0.01%
2023/08/09	5	304.00	1	302.00	301.00	4	16,253	0.02%
2023/08/08	7.2	291.63	4	295.50	295.50	3.2	16,287	0.02%
2023/08/07	1.1	301.55	4	302.00	307.50	-2.9	16,315	-0.02%
2023/08/04	5	276.10	3	273.83	281.50	2	16,299	0.01%
2023/08/02	6	290.67	3.1	292.04	281.00	2.9	16,296	0.02%
2023/08/01	8	313.00	1	312.00	312.00	7	16,305	0.04%
2023/07/31	1	324.00	2	326.78	326.00	-1	16,364	-0.01%
2023/07/28	11	315.41	10.7	319.01	319.50	0.3	16,321	0.00%
2023/07/27	3.2	312.20	6.2	322.22	331.00	-3	16,358	-0.02%
2023/07/26	5.4	343.96	2	344.00	340.00	3.4	16,321	0.02%
2023/07/25	1.1	383.73	1.1	381.94	377.50	0	16,440	0.00%
2023/07/24	40.5	387.95	34.2	382.29	377.50	6.3	16,601	0.04%
2023/07/21	33.1	364.50	37	362.19	379.50	-3.9	16,376	-0.02%
2023/07/20	16	332.44	15.1	336.23	345.00	0.9	15,962	0.01%
2023/07/19	27	333.00	31.1	332.17	329.00	-4.1	15,782	-0.03%
2023/07/18	23.2	325.12	19	320.53	314.00	4.2	15,305	0.03%
2023/07/17	20.1	317.41	23	315.26	319.00	-2.9	14,809	-0.02%
2023/07/14	11.2	285.06	20.2	285.48	295.00	-9	14,264	-0.06%
2023/07/13	21.1	276.69	21.6	274.47	268.50	-0.6	13,808	0.00%
2023/07/12	8.1	261.43	10.3	261.18	260.50	-2.3	13,253	-0.02%
2023/07/11	14.3	264.14	16.1	264.61	262.00	-1.8	13,097	-0.01%
2023/07/10	14.1	250.86	19	252.97	253.50	-4.9	12,812	-0.04%
2023/07/07	24	244.17	22.2	245.58	244.50	1.8	12,591	0.01%
2023/07/06	17.1	257.60	19.1	259.18	253.50	-2	12,163	-0.02%
2023/07/05	36.1	255.66	31	258.87	255.50	5.1	11,910	0.04%
2023/07/04	13.3	234.30	24.2	241.07	250.50	-10.9	11,417	-0.10%
2023/07/03	5.1	225.48	16.2	225.65	228.00	-11.1	11,054	-0.10%
2023/06/30	5.1	213.46	11.1	210.96	211.00	-6	10,835	-0.06%
2023/06/29	11.1	209.31	16.1	211.20	210.00	-5.1	10,851	-0.05%
2023/06/28	6	202.50	7.1	200.96	201.00	-1.1	10,717	-0.01%
2023/06/27	11	202.23	16.5	203.03	198.00	-5.5	11,051	-0.05%
2023/06/26	15	203.67	16	202.60	202.00	-1	11,102	-0.01%
2023/06/21	12.2	193.24	21	195.38	199.00	-8.8	11,496	-0.08%
2023/06/20	10.3	196.91	7.1	197.21	196.00	3.2	11,548	0.03%
2023/06/19	7	196.57	17.2	196.76	196.50	-10.2	11,706	-0.09%
2023/06/16	6.1	191.39	33.7	193.85	193.00	-27.6	11,603	-0.24%
2023/06/15	12.5	189.46	10.5	190.06	190.00	2	11,553	0.02%
2023/06/14	5	186.61	8.4	187.46	186.00	-3.4	11,600	-0.03%
2023/06/13	11.4	186.25	11.7	186.59	187.50	-0.3	11,641	0.00%
2023/06/12	13.1	175.42	5.2	175.80	174.50	8	11,506	0.07%
2023/06/09	1.1	172.50	5	171.50	173.50	-3.9	11,537	-0.03%
2023/06/08	3.2	168.19	1	168.50	168.50	2.2	11,624	0.02%
2023/06/07	1.1	170.55	1	171.50	172.00	0.1	11,779	0.00%
2023/06/06	1.1	171.00	2	170.50	170.50	-0.9	12,282	-0.01%
2023/06/05	1.1	173.04	3	172.83	173.00	-1.9	12,355	-0.02%
2023/06/02	4.2	173.25	11	173.50	172.00	-6.9	12,416	-0.06%
2023/06/01	2	171.26	5	172.20	173.00	-3	12,476	-0.02%
2023/05/31	0	173.50	2	172.50	171.50	-2	12,750	-0.02%
2023/05/30	0.3	170.98	0.1	173.00	172.50	0.2	12,802	0.00%
2023/05/29	0.1	174.81	7.4	175.08	173.50	-7.2	12,820	-0.06%
2023/05/26	6.2	171.24	4	171.13	168.50	2.2	12,907	0.02%
2023/05/25	13.2	172.65	11.3	173.05	170.50	1.9	13,281	0.01%
2023/05/24	15.3	167.79	9	167.11	167.00	6.3	13,602	0.05%
2023/05/23	8	170.81	8	171.50	171.00	0	13,714	0.00%
2023/05/22	8	170.00	4	168.50	168.50	4	13,833	0.03%
2023/05/19	2	170.75	4.3	172.15	172.00	-2.3	13,863	-0.02%
2023/05/18	3.1	167.69	8.1	167.88	167.50	-5	13,979	-0.04%
2023/05/17	3	165.17	3	165.17	166.50	0	14,073	0.00%
2023/05/16	9.8	165.05	6	164.67	162.00	3.8	14,134	0.03%
2023/05/15	12.2	164.37	14	164.14	164.50	-1.8	14,162	-0.01%
2023/05/12	5.1	164.63	8	166.31	167.00	-2.9	14,331	-0.02%
2023/05/11	5.5	168.58	1	164.50	164.50	4.5	14,585	0.03%
2023/05/10	2	168.75	2.1	169.76	169.50	-0.1	15,086	0.00%
2023/05/09	7.5	167.29	6	167.42	168.00	1.5	15,223	0.01%
2023/05/08	6.1	171.17	7	169.57	168.50	-0.9	15,458	-0.01%
2023/05/05	7.6	169.27	6	169.08	170.00	1.6	16,178	0.01%
2023/05/04	4.1	167.34	1	166.00	169.00	3.1	16,439	0.02%
2023/05/03	13.1	166.05	9	166.94	166.00	4.1	16,616	0.02%
2023/05/02	6.1	167.97	13.1	169.47	170.00	-7	16,586	-0.04%
2023/04/28	10	164.90	21	164.86	164.00	-11	16,619	-0.07%
2023/04/27	17.2	160.85	14	160.00	160.00	3.2	16,470	0.02%
2023/04/26	45.5	160.98	30	158.87	158.50	15.5	16,309	0.10%
2023/04/25	9.8	171.56	6	171.67	171.00	3.8	15,999	0.02%
2023/04/24	26	178.67	20	176.80	177.00	6	15,830	0.04%
2023/04/21	6.2	186.50	1.2	187.08	184.50	5	15,754	0.03%
2023/04/20	4.2	187.43	9	187.78	191.00	-4.8	15,770	-0.03%
2023/04/19	8.3	189.11	2	188.50	188.50	6.3	15,884	0.04%
2023/04/18	14.1	192.08	15.2	195.33	191.50	-1.1	15,912	-0.01%
2023/04/17	6	192.75	3	193.50	194.50	3	15,967	0.02%
2023/04/14	3	193.01	1	194.50	194.50	2	16,057	0.01%
2023/04/13	7.7	193.32	3	192.00	192.00	4.7	16,143	0.03%
2023/04/12	12.7	195.46	6	197.00	196.50	6.7	16,172	0.04%
2023/04/11	3.1	198.00	2	198.00	197.50	1.1	16,198	0.01%
2023/04/10	4	200.75	5.2	200.96	199.50	-1.2	16,385	-0.01%
2023/04/07	23	201.85	15	201.50	200.00	8	16,361	0.05%
2023/04/06	7	195.93	13	197.39	201.00	-6	16,255	-0.04%
2023/03/31	10.1	193.77	19	194.61	196.50	-8.9	16,126	-0.06%
2023/03/30	15.3	191.19	13	191.69	193.00	2.3	16,015	0.01%
2023/03/29	28.1	191.45	23	189.09	189.00	5.1	15,899	0.03%
2023/03/28	44.2	199.02	17.2	196.89	195.50	27.1	15,737	0.17%
2023/03/27	13	213.54	18.1	214.08	209.00	-5.1	15,297	-0.03%
2023/03/24	15.1	212.23	33	214.76	215.50	-17.9	15,057	-0.12%
2023/03/23	8.3	200.38	18	200.22	198.50	-9.8	14,498	-0.07%
2023/03/22	3.1	200.37	11.1	197.85	200.50	-8	14,533	-0.06%
2023/03/21	2	194.25	2	193.25	192.00	0	14,315	0.00%
2023/03/20	16	195.94	7	195.21	191.00	9	14,384	0.06%
2023/03/17	20.1	193.77	8	193.31	194.50	12.1	14,410	0.08%
2023/03/16	11	187.73	14.5	187.10	188.00	-3.5	14,186	-0.03%
2023/03/15	9	192.22	12	191.67	190.50	-3	14,175	-0.02%
2023/03/14	2.1	186.00	3	185.67	187.50	-1	14,093	-0.01%
2023/03/13	13.1	184.93	12	185.33	186.50	1.1	14,174	0.01%
2023/03/10	14.1	188.37	5	188.10	187.00	9.1	14,176	0.06%
2023/03/09	22.2	198.68	43	197.20	194.00	-20.8	14,405	-0.14%
2023/03/08	18	187.86	15	186.93	191.00	3	13,983	0.02%
2023/03/07	8.2	188.19	5	187.90	187.50	3.2	13,967	0.02%
2023/03/06	14	191.18	9	190.33	189.50	5	13,998	0.04%
2023/03/03	7.5	190.73	13	191.62	188.50	-5.5	14,115	-0.04%
2023/03/02	3.1	187.16	2	187.25	186.00	1.1	14,220	0.01%
2023/03/01	6	185.50	6	185.17	186.00	0	14,266	0.00%
2023/02/24	23.8	189.45	25	189.66	185.50	-1.3	14,319	-0.01%
2023/02/23	17	185.91	20.1	188.71	188.50	-3.1	14,153	-0.02%
2023/02/22	41.5	185.21	21	185.50	181.00	20.5	14,009	0.15%
2023/02/21	10	198.35	11	198.14	200.50	-1	13,748	-0.01%
2023/02/20	4.2	197.17	6	198.08	195.00	-1.8	13,831	-0.01%
2023/02/17	10	196.70	8.5	197.09	196.50	1.5	14,067	0.01%
2023/02/16	14	194.39	16	197.19	200.50	-2	14,445	-0.01%
2023/02/15	4.3	189.53	6	191.50	193.00	-1.7	14,704	-0.01%
2023/02/14	13	195.35	13	193.31	192.00	0	14,749	0.00%
2023/02/13	2	193.00	5	192.10	193.50	-3	15,074	-0.02%
2023/02/10	17	194.76	13	193.31	193.50	4	15,370	0.03%
2023/02/09	9.1	199.94	4	201.00	198.50	5.1	15,653	0.03%
2023/02/08	18.1	198.43	28	200.13	199.00	-9.9	15,573	-0.06%
2023/02/07	9	188.67	8	189.06	191.50	1	15,221	0.01%
2023/02/06	30	192.43	28	191.29	190.00	2	15,323	0.01%
2023/02/03	33	192.95	37	193.06	194.50	-4	15,369	-0.03%
2023/02/02	7	179.86	16	180.91	184.00	-9	14,907	-0.06%
2023/02/01	16	173.50	29	174.62	175.50	-13	15,396	-0.08%
2023/01/31	9	168.56	11	169.41	169.50	-2	15,627	-0.01%
2023/01/30	8	167.94	17	167.09	168.50	-9	16,331	-0.06%
2023/01/17	2	159.00	1	159.00	160.00	1	17,101	0.01%
2023/01/16	0	0.00	1	160.00	159.50	-1	17,567	-0.01%
2023/01/13	16	160.22	14.1	159.14	157.50	1.9	17,880	0.01%
2023/01/12	7	160.50	9	160.33	160.00	-2	18,323	-0.01%
2023/01/11	5	157.70	20	159.18	161.00	-15	18,752	-0.08%
2023/01/10	17	159.35	18	159.17	160.00	-1	19,182	-0.01%
2023/01/09	20	157.13	15	158.63	158.50	5	19,639	0.03%
2023/01/06	0	0.00	1.4	150.43	151.00	-1.4	19,950	-0.01%
2023/01/05	5.4	150.20	4	147.25	147.00	1.4	20,375	0.01%
2023/01/04	2	146.00	5	147.91	149.00	-3	20,876	-0.01%
2023/01/03	10	143.80	13.1	144.43	147.00	-3.1	21,203	-0.01%
2022/12/30	16	144.62	14	145.86	142.50	2	21,448	0.01%
2022/12/29	9	144.33	8	145.31	145.50	1	21,795	0.00%
2022/12/28	22.1	147.97	14	146.93	145.00	8.1	22,145	0.04%
2022/12/27	19	154.42	14	154.07	156.50	5	22,266	0.02%
2022/12/26	15.1	154.23	9	152.22	152.00	6.1	22,770	0.03%
2022/12/23	12	156.17	7	157.93	159.00	5	23,323	0.02%
2022/12/22	13	159.92	14	159.00	158.00	-1	23,747	0.00%
2022/12/21	1	158.00	3	159.83	157.50	-2	24,226	-0.01%
2022/12/20	23	163.54	21	163.48	156.00	2	24,661	0.01%
2022/12/19	9	162.89	19	164.13	165.00	-10	25,021	-0.04%
2022/12/16	18	165.53	13	166.38	165.00	5	25,528	0.02%
2022/12/15	15	171.30	8	171.69	171.50	7	25,759	0.03%
2022/12/14	17	168.78	12	169.29	173.00	5	25,800	0.02%
2022/12/13	3	166.00	10	166.10	164.00	-7	25,794	-0.03%
2022/12/12	7	163.93	15.2	164.22	164.00	-8.2	25,943	-0.03%
2022/12/09	18	169.69	19	170.05	168.50	-1	26,462	0.00%
2022/12/08	9	168.89	4	168.63	167.00	5	26,667	0.02%
2022/12/07	9	170.89	7.3	170.50	170.00	1.7	26,854	0.01%
2022/12/06	9	175.89	12	176.63	175.50	-3	26,928	-0.01%
2022/12/05	21	180.10	13.1	179.88	178.00	7.9	27,113	0.03%
2022/12/02	30	176.82	29	177.59	176.50	1	27,347	0.00%
2022/12/01	34	177.16	43	178.42	175.50	-9	27,536	-0.03%
2022/11/30	6	166.50	8	168.50	168.50	-2	27,497	-0.01%
2022/11/29	7	165.93	6	165.50	165.50	1	27,732	0.00%
2022/11/28	3	166.51	5	168.30	168.50	-2	28,144	-0.01%
2022/11/25	24	169.46	17	167.94	167.50	7	28,344	0.02%
2022/11/24	35	169.90	76	170.38	172.00	-41	28,350	-0.14%
2022/11/23	3	167.50	7.2	166.18	163.50	-4.2	28,343	-0.01%
2022/11/22	9.5	162.13	7	164.00	166.50	2.5	28,707	0.01%
2022/11/21	38.1	166.62	16	165.09	164.00	22.1	29,182	0.08%
2022/11/18	53	170.30	59	168.86	166.00	-6	29,702	-0.02%
2022/11/17	6	167.25	11	169.50	170.50	-5	29,817	-0.02%
2022/11/16	13	166.54	7.4	166.31	167.00	5.6	30,017	0.02%
2022/11/15	13	165.92	14	166.21	167.00	-1	30,214	0.00%
2022/11/14	10.1	160.62	20	162.85	163.50	-9.9	30,634	-0.03%
2022/11/11	46	159.90	27.1	160.33	156.50	18.9	31,097	0.06%
2022/11/10	7.1	150.01	11	150.45	150.50	-3.9	30,971	-0.01%
2022/11/09	22	151.27	36	150.96	150.50	-14	31,293	-0.04%
2022/11/08	59.2	149.62	37	149.99	147.00	22.2	31,812	0.07%
2022/11/07	20	150.13	55.1	150.54	149.00	-35.1	32,171	-0.11%
2022/11/04	16.1	142.82	12	142.04	142.50	4.1	31,967	0.01%
2022/11/03	27	144.50	18	144.78	144.00	9	31,985	0.03%
2022/11/02	36	146.17	16	146.38	145.50	20	32,066	0.06%
2022/11/01	12	145.21	13	146.19	146.50	-1	32,164	0.00%
2022/10/31	19.1	143.07	7	142.43	142.00	12.1	32,256	0.04%
2022/10/28	27	141.30	63.2	141.56	139.50	-36.2	32,356	-0.11%
2022/10/27	23	136.30	25	137.44	138.00	-2	31,865	-0.01%
2022/10/26	40	134.90	55	135.33	133.50	-15	31,835	-0.05%
2022/10/25	34	133.46	42	135.75	139.50	-8	31,506	-0.03%
2022/10/24	21	133.60	32.1	134.19	134.50	-11.1	31,060	-0.04%
2022/10/21	29	124.97	13	122.96	122.50	16	31,495	0.05%
2022/10/20	58.1	125.78	61	124.03	127.00	-2.9	32,320	-0.01%
2022/10/19	31.1	129.08	35.1	128.88	125.00	-4	32,200	-0.01%
2022/10/18	25	130.26	23	129.96	130.50	2	32,249	0.01%
2022/10/17	15	127.98	16	128.16	131.50	-1	32,783	0.00%
2022/10/14	9	126.11	16	127.26	130.00	-7	33,031	-0.02%
2022/10/13	16	122.59	19	122.79	118.50	-3	33,153	-0.01%
2022/10/12	40.1	121.52	39	122.73	122.00	1.1	33,056	0.00%
2022/10/11	40.1	127.71	40	127.38	127.00	0.1	33,018	0.00%
2022/10/07	33	137.21	30	136.67	136.50	3	32,849	0.01%
2022/10/06	61	136.60	38	138.00	140.00	23	32,872	0.07%
2022/10/05	41	138.09	17	138.27	133.50	24	32,704	0.07%
2022/10/04	36	137.14	34	137.78	137.50	2	32,381	0.01%
2022/10/03	44.1	135.44	43	136.57	135.50	1	32,180	0.00%
2022/09/30	26.1	130.45	26.1	129.88	134.00	0	32,572	0.00%
2022/09/29	17	128.88	19	128.06	127.00	-2	32,663	-0.01%
2022/09/28	20	131.53	27	130.39	127.50	-7	32,739	-0.02%
2022/09/27	37.3	134.99	33	134.91	134.50	4.3	32,704	0.01%
2022/09/26	15.1	140.44	24	138.90	136.00	-8.9	32,637	-0.03%
2022/09/23	49.3	150.02	39	149.00	145.50	10.3	32,650	0.03%
2022/09/22	46.2	151.84	47	151.51	156.00	-0.9	32,479	0.00%
2022/09/21	5.1	151.80	7	152.93	152.50	-1.9	32,515	-0.01%
2022/09/20	6	152.75	9	153.78	152.00	-3	32,776	-0.01%
2022/09/19	13	153.65	9	153.78	152.50	4	32,932	0.01%
2022/09/16	42.1	156.39	37	155.43	153.50	5.1	33,125	0.02%
2022/09/15	34.1	166.31	41	163.22	161.00	-6.9	33,151	-0.02%
2022/09/14	19	169.74	29.3	169.44	169.50	-10.2	33,183	-0.03%
2022/09/13	21	175.12	23	176.39	176.00	-2	33,222	-0.01%
2022/09/12	30	177.30	17	175.32	173.00	13	33,278	0.04%
2022/09/08	19	174.55	6	175.00	175.50	13	33,482	0.04%
2022/09/07	19.1	175.63	15	173.90	176.00	4.1	33,488	0.01%
2022/09/06	13	180.14	22	175.27	175.50	-9	33,699	-0.03%
2022/09/05	16	184.12	12.1	180.97	179.50	3.9	33,603	0.01%
2022/09/02	11.1	186.14	18.2	187.64	188.00	-7.1	33,488	-0.02%
2022/09/01	15.1	184.17	14	182.04	181.00	1.1	33,293	0.00%
2022/08/31	10	188.20	8	188.56	187.00	2	33,223	0.01%
2022/08/30	13	190.23	11.5	189.39	188.50	1.5	33,343	0.00%
2022/08/29	54	185.98	26	185.38	190.00	28	33,178	0.08%
2022/08/26	60	198.48	17	196.03	191.00	43	33,079	0.13%
2022/08/25	16	194.59	26.2	195.64	195.00	-10.2	32,887	-0.03%
2022/08/24	12	189.92	42	188.60	186.00	-30	32,679	-0.09%
2022/08/23	29	184.92	45	186.39	190.50	-16	32,474	-0.05%
2022/08/22	29	190.55	58	189.03	186.00	-29	32,316	-0.09%
2022/08/19	99.1	193.58	72	194.45	189.50	27.1	32,358	0.08%
2022/08/18	35	181.32	40.1	181.87	189.00	-5.1	31,931	-0.02%
2022/08/17	27	175.44	44	177.63	175.50	-17	31,262	-0.05%
2022/08/16	33.2	177.51	26	178.25	175.50	7.2	31,269	0.02%
2022/08/15	73.2	175.60	60.3	176.54	178.00	12.9	31,286	0.04%
2022/08/12	55	159.38	83.9	165.52	170.50	-28.9	30,694	-0.09%
2022/08/11	25	155.10	47	154.96	155.00	-22	30,349	-0.07%
2022/08/10	20	150.33	23	149.89	149.00	-3	30,681	-0.01%
2022/08/09	26	153.44	38	154.37	154.50	-12	30,843	-0.04%
2022/08/08	36	155.96	27	155.80	154.50	9	31,057	0.03%
2022/08/05	16	155.41	21	156.53	159.50	-5	31,147	-0.02%
2022/08/04	45.2	147.01	45	145.21	149.00	0.2	31,240	0.00%
2022/08/03	13	149.92	17	150.65	148.50	-4	31,290	-0.01%
2022/08/02	26	149.48	22	149.98	151.50	4	31,482	0.01%
2022/08/01	30.3	154.03	21	153.62	153.00	9.3	31,442	0.03%
2022/07/29	57.3	158.81	22	157.34	156.00	35.3	31,376	0.11%
2022/07/28	83.1	159.83	60	158.43	155.50	23.1	31,475	0.07%
2022/07/27	91.8	167.10	145.3	162.08	163.00	-53.5	30,798	-0.17%	大賣/
2022/07/26	29	178.79	27	179.69	177.50	2	29,889	0.01%
2022/07/25	18	179.00	35	178.37	181.50	-17	29,826	-0.06%
2022/07/22	56.2	184.49	56	183.24	180.50	0.1	29,766	0.00%
2022/07/21	58	170.16	45	172.99	179.00	13	29,265	0.04%
2022/07/20	122	161.59	63	162.67	163.00	59	28,744	0.21%	大買/
2022/07/19	58	157.26	53	157.07	154.00	5	28,522	0.02%
2022/07/18	50	159.39	59	159.70	158.00	-9	28,377	-0.03%
2022/07/15	20.1	152.48	9	154.56	152.50	11	28,062	0.04%
2022/07/14	53	146.42	14	150.11	150.00	39	28,107	0.14%
2022/07/13	12.3	153.93	11	150.23	146.50	1.3	27,985	0.00%
2022/07/12	6.2	157.10	44	155.22	150.00	-37.8	28,075	-0.13%
2022/07/11	9	166.39	9	162.78	162.00	0	28,455	0.00%
2022/07/08	66.6	170.11	48	168.67	165.00	18.5	28,630	0.06%
2022/07/07	31	166.90	37	167.75	174.00	-6	28,007	-0.02%
2022/07/06	33	169.27	42	164.65	160.50	-9	27,834	-0.03%
2022/07/05	35	169.90	35	171.83	174.00	0	27,750	0.00%
2022/07/04	25	171.70	18	172.31	172.50	7	27,851	0.03%
2022/07/01	22.1	181.56	9	183.50	172.00	13.1	27,944	0.05%
2022/06/30	24	188.31	25	187.92	191.00	-1	27,826	0.00%
2022/06/29	27	188.96	40	191.73	194.50	-13	27,816	-0.05%
2022/06/28	49	188.99	37	189.49	190.00	12	27,790	0.04%
2022/06/27	36	196.97	21	198.45	198.00	15	28,067	0.05%
2022/06/24	22.1	188.20	21	188.19	187.50	1.1	28,540	0.00%
2022/06/23	42	188.87	43	189.92	190.00	-1	28,676	0.00%
2022/06/22	19	196.60	14	197.00	186.50	5	28,328	0.02%
2022/06/21	19	204.11	15	204.93	207.00	4	28,133	0.01%
2022/06/20	18	207.19	22	205.89	201.50	-4	28,206	-0.01%
2022/06/17	36	208.14	38	210.03	209.00	-2	28,277	-0.01%
2022/06/16	26	228.46	20	221.63	214.50	6	28,039	0.02%
2022/06/15	32	231.98	44.1	232.65	228.50	-12.1	28,074	-0.04%
2022/06/14	18	223.78	18	224.78	225.50	0	28,220	0.00%
2022/06/13	12	221.91	16	222.28	226.00	-4	28,523	-0.01%
2022/06/10	17.2	221.27	24.3	221.51	225.50	-7.1	29,039	-0.02%
2022/06/09	32	222.95	35	222.51	224.00	-3	29,291	-0.01%
2022/06/08	41.2	229.48	34	225.26	222.50	7.2	29,488	0.02%
2022/06/07	16.1	227.63	18	227.00	228.50	-1.9	30,017	-0.01%
2022/06/06	38.2	227.44	37	228.23	231.50	1.2	30,785	0.00%
2022/06/02	30.1	230.53	22.1	229.63	226.00	8	31,348	0.03%
2022/06/01	40	242.69	39	243.32	238.00	1	31,717	0.00%
2022/05/31	13.1	237.51	14	238.50	240.50	-0.9	31,931	0.00%
2022/05/30	16	239.53	13	239.00	242.00	3	32,963	0.01%
2022/05/27	42	239.24	32	239.28	231.00	10	33,710	0.03%
2022/05/26	39.1	249.15	33	244.55	238.50	6.1	34,303	0.02%
2022/05/25	16	254.16	15	253.27	255.00	1	34,805	0.00%
2022/05/24	30	254.41	25	253.32	250.00	5	35,532	0.01%
2022/05/23	18	265.02	12	266.29	257.50	6	36,322	0.02%
2022/05/20	15	269.63	14.1	269.39	269.50	0.9	36,532	0.00%
2022/05/19	25	265.10	28	262.14	269.50	-3	36,484	-0.01%
2022/05/18	31	265.45	36.1	264.49	268.00	-5.1	36,532	-0.01%
2022/05/17	19	252.87	19	253.19	255.00	0	36,520	0.00%
2022/05/16	35	260.43	29	261.66	252.50	6	37,163	0.02%
2022/05/13	35	261.70	41	260.33	257.00	-6	37,394	-0.02%
2022/05/12	39	255.79	45	256.31	254.50	-6	37,471	-0.02%
2022/05/11	33.1	250.66	29	252.97	257.50	4.1	37,788	0.01%
2022/05/10	32	243.89	46.5	243.97	255.00	-14.5	37,985	-0.04%
2022/05/09	34	257.57	33	257.68	246.50	1	38,497	0.00%
2022/05/06	41	274.17	25	274.88	272.00	16	38,829	0.04%
2022/05/05	18	277.69	42	279.12	286.00	-24	38,763	-0.06%
2022/05/04	10	265.00	10	265.05	262.50	0	38,558	0.00%
2022/05/03	56	265.01	56	263.97	264.50	0	38,787	0.00%
2022/04/29	20	264.17	22	262.32	260.50	-2	38,955	-0.01%
2022/04/28	25	257.30	23	257.59	260.00	2	38,880	0.01%
2022/04/27	16	244.72	20	240.73	252.50	-4	38,898	-0.01%
2022/04/26	75	248.29	75	244.61	242.50	0	38,817	0.00%
2022/04/25	18.1	251.79	16	250.84	248.50	2.1	39,070	0.01%
2022/04/22	12	265.25	13.3	265.99	267.50	-1.2	39,245	0.00%
2022/04/21	8	275.50	10	276.50	275.00	-2	39,660	0.00%
2022/04/20	41	273.12	45	271.73	276.50	-4	39,824	-0.01%
2022/04/19	17	274.73	14	271.32	268.50	3	39,943	0.01%
2022/04/18	10	266.40	10	263.81	272.50	0	40,018	0.00%
2022/04/15	32.1	266.21	26	263.54	265.50	6.1	40,260	0.02%
2022/04/14	45	286.49	42	282.54	281.50	3	40,341	0.01%
2022/04/13	11	286.73	17	288.15	289.50	-6	40,256	-0.01%
2022/04/12	21.6	282.26	19	283.13	281.50	2.6	40,177	0.01%
2022/04/11	37.2	292.84	24	286.94	281.00	13.2	39,911	0.03%
2022/04/08	31	299.53	30	300.57	301.50	1	39,727	0.00%
2022/04/07	30	308.93	18.1	305.56	296.00	11.9	39,457	0.03%
2022/04/06	27.2	308.40	24	313.96	317.00	3.2	39,182	0.01%
2022/04/01	16	304.65	42	301.37	312.00	-26	39,128	-0.07%
2022/03/31	20	311.50	24	308.35	305.50	-4	39,374	-0.01%
2022/03/30	61.2	323.35	49.1	322.61	312.50	12.1	39,541	0.03%
2022/03/29	138.1	318.35	116.2	317.73	322.50	21.9	39,675	0.06%	大買/大賣/
2022/03/28	106	302.91	114	294.06	311.00	-8	40,065	-0.02%	大買/大賣/
2022/03/25	28	293.59	51.3	296.04	296.00	-23.3	40,418	-0.06%
2022/03/24	28	285.80	28	284.75	287.50	0	40,965	0.00%
2022/03/23	41	290.25	36.1	293.59	284.00	4.9	42,365	0.01%
2022/03/22	25.4	282.87	45	284.32	282.00	-19.7	42,972	-0.05%
2022/03/21	16	278.94	16	277.97	274.50	0	43,100	0.00%
2022/03/18	55	274.49	29	273.28	273.00	26	43,130	0.06%
2022/03/17	41	271.29	54.1	271.37	275.00	-13.1	42,942	-0.03%
2022/03/16	53	261.68	51	261.29	255.00	2	42,428	0.00%
2022/03/15	58.4	272.35	36	267.21	260.50	22.4	42,269	0.05%
2022/03/14	39	291.17	55	289.68	286.00	-16	42,126	-0.04%
2022/03/11	23	282.84	25	281.56	287.00	-2	41,766	0.00%
2022/03/10	219	280.40	216	282.10	281.00	3	41,630	0.01%	大買/大賣/
2022/03/09	53	283.10	46	286.28	275.00	7	41,146	0.02%
2022/03/08	57.2	286.18	47	286.99	273.50	10.2	40,380	0.03%
2022/03/07	42	285.45	47	285.03	287.50	-5	39,594	-0.01%
2022/03/04	33.2	295.04	22	295.79	288.00	11.2	39,069	0.03%
2022/03/03	149.1	317.17	139	318.37	312.00	10.1	38,732	0.03%	大買/大賣/
2022/03/02	102	305.04	101	301.96	307.00	1	37,914	0.00%	大買/大賣/
2022/03/01	58	283.53	55	285.05	299.50	3	37,091	0.01%
2022/02/25	15	265.27	40.6	267.24	272.50	-25.6	36,252	-0.07%
2022/02/24	153	246.13	159	244.71	248.00	-6	35,583	-0.02%	大買/大賣/
2022/02/23	39	245.14	43.1	245.66	245.00	-4.1	34,753	-0.01%
2022/02/22	35.1	237.96	41	239.00	233.50	-5.9	33,923	-0.02%
2022/02/21	22	235.18	19	235.90	239.00	3	33,503	0.01%
2022/02/18	22	233.93	23	235.31	238.50	-1	33,774	0.00%
2022/02/17	33.1	236.57	39	235.04	233.00	-5.9	33,898	-0.02%
2022/02/16	67	244.59	65	245.68	243.00	2	33,682	0.01%
2022/02/15	31	238.09	36	238.64	232.00	-5	33,336	-0.02%
2022/02/14	38.3	231.87	20	231.40	231.00	18.3	33,092	0.06%
2022/02/11	26	240.94	49.1	243.54	244.00	-23.1	33,159	-0.07%
2022/02/10	37	239.97	27.2	240.69	234.00	9.8	32,875	0.03%
2022/02/09	39	233.40	41.5	234.60	236.50	-2.5	32,706	-0.01%
2022/02/08	18	216.00	36.1	221.68	224.00	-18.1	32,424	-0.06%
2022/02/07	40	202.87	23	203.89	209.50	17	32,386	0.05%
2022/01/26	19	205.44	19	204.53	199.50	0	32,810	0.00%
2022/01/25	20	209.67	20	208.35	205.50	0	33,233	0.00%
2022/01/24	28	209.61	47	212.20	213.50	-19	33,695	-0.06%
2022/01/21	11	214.86	11	216.14	216.00	0	34,692	0.00%
2022/01/20	31	216.52	25	216.94	219.00	6	35,430	0.02%
2022/01/19	31	210.40	47	212.01	215.00	-16	36,018	-0.04%
2022/01/18	50	215.41	39	215.60	209.00	11	36,701	0.03%
2022/01/17	56	211.50	51.1	212.53	214.50	4.9	37,392	0.01%
2022/01/14	31.1	206.79	40.1	206.43	213.00	-9	37,851	-0.02%
2022/01/13	38	195.04	30	197.70	200.50	8	38,128	0.02%
2022/01/12	43.1	200.08	42	200.40	200.50	1.1	38,678	0.00%
2022/01/11	33.1	201.44	40	200.68	199.00	-6.9	39,898	-0.02%
2022/01/10	50	207.52	44	207.81	207.00	6	40,656	0.01%
2022/01/07	50.1	209.61	37	209.04	199.00	13.1	41,496	0.03%
2022/01/06	26	211.88	35	211.53	211.00	-9	41,693	-0.02%
2022/01/05	31	220.26	31	219.60	218.50	0	42,783	0.00%
2022/01/04	35	225.17	29.3	224.95	221.00	5.7	44,346	0.01%
2022/01/03	36.3	231.73	23	233.35	226.00	13.3	44,732	0.03%
2021/12/30	15.1	234.27	21	235.50	239.00	-5.9	44,982	-0.01%
2021/12/29	22	238.84	21	239.26	238.00	1	44,942	0.00%
2021/12/28	34	239.81	23.2	241.41	245.50	10.8	45,334	0.02%
2021/12/27	44	246.63	33	242.31	238.50	11	45,452	0.02%
2021/12/24	24	247.94	30	247.85	249.00	-6	45,182	-0.01%
2021/12/23	54	247.21	67.1	246.53	243.00	-13.1	45,107	-0.03%
2021/12/22	81.1	243.82	70.1	241.90	243.00	11.1	44,945	0.02%
2021/12/21	44	228.58	56.1	229.21	238.50	-12.1	44,416	-0.03%
2021/12/20	65	227.85	51	226.58	217.00	14	43,896	0.03%
2021/12/17	105.3	222.36	113.6	223.04	225.50	-8.4	43,928	-0.02%	大買/大賣/
2021/12/16	72.1	207.66	70.7	209.46	217.50	1.4	42,868	0.00%
2021/12/15	17.3	186.95	45.1	191.68	198.00	-27.9	42,239	-0.07%
2021/12/14	35.3	185.27	11	187.05	180.00	24.3	42,330	0.06%
2021/12/13	8.1	191.04	10	194.40	194.00	-1.9	43,128	0.00%
2021/12/10	8.3	189.02	7	188.64	187.50	1.3	43,465	0.00%
2021/12/09	12	193.00	13.2	191.31	188.50	-1.1	44,281	0.00%
2021/12/08	24.2	189.32	67.2	187.78	194.50	-43	44,790	-0.10%
2021/12/07	9.1	176.72	10	177.10	177.00	-1	44,992	0.00%
2021/12/06	44.2	181.49	21.3	178.93	178.50	22.9	45,320	0.05%
2021/12/03	27	189.91	35	190.21	190.00	-8	45,555	-0.02%
2021/12/02	14.1	185.28	12.1	185.96	184.50	1.9	45,714	0.00%
2021/12/01	9.1	182.05	9	186.61	187.00	0.1	45,984	0.00%
2021/11/30	47.1	187.30	32.3	187.86	186.00	14.8	46,512	0.03%
2021/11/29	12	176.08	16	178.34	183.00	-4	47,677	-0.01%
2021/11/26	26	177.89	30.1	178.83	182.00	-4	48,042	-0.01%
2021/11/25	30.1	179.50	31	180.02	176.50	-0.9	47,917	0.00%
2021/11/24	16.1	179.10	16	180.28	179.00	0.1	47,883	0.00%
2021/11/23	21.3	182.86	17	183.59	184.50	4.3	48,613	0.01%
2021/11/22	7.1	188.71	11	189.64	190.00	-3.9	48,686	-0.01%
2021/11/19	75.9	193.29	56.1	196.08	190.50	19.8	48,565	0.04%
2021/11/18	27	198.83	15	197.33	196.00	12	48,409	0.02%
2021/11/17	22	200.32	36.4	202.77	206.00	-14.4	48,307	-0.03%
2021/11/16	35.4	199.58	34	200.88	193.50	1.4	47,897	0.00%
2021/11/15	4.1	196.12	14.9	197.37	198.50	-10.8	47,378	-0.02%
2021/11/12	48.3	197.98	29.1	195.59	189.00	19.2	47,110	0.04%
2021/11/11	26.1	189.60	26.6	191.05	191.00	-0.5	46,520	0.00%
2021/11/10	20	182.43	31.5	184.53	194.00	-11.5	46,153	-0.02%
2021/11/09	39.4	186.44	49	183.99	181.00	-9.6	45,662	-0.02%
2021/11/08	18.3	186.37	12	184.76	181.00	6.3	45,141	0.01%
2021/11/05	32.2	186.73	21.3	188.16	197.00	10.9	44,724	0.02%
2021/11/04	77.1	193.70	75.1	194.72	190.50	2.1	44,059	0.00%
2021/11/03	24.3	197.27	17.2	201.08	193.50	7.1	43,471	0.02%
2021/11/02	38.3	209.74	35.4	205.14	205.50	2.9	43,072	0.01%
2021/11/01	46	210.32	49.1	210.52	210.00	-3.1	42,405	-0.01%
2021/10/29	88.3	208.85	78	205.30	201.00	10.3	41,622	0.02%
2021/10/28	54	188.63	63.2	191.10	196.50	-9.2	40,311	-0.02%
2021/10/27	59	172.38	64.4	172.86	179.00	-5.4	39,421	-0.01%
2021/10/26	22.1	175.36	32.1	172.96	163.00	-10	38,611	-0.03%
2021/10/25	91	170.67	62.4	171.63	176.00	28.6	37,727	0.08%
2021/10/22	80.1	161.17	106.1	160.25	166.50	-26	36,525	-0.07%	大賣/
2021/10/21	75.1	153.30	73.1	153.81	151.50	2	35,522	0.01%
2021/10/20	50.1	149.95	33.7	150.71	153.50	16.4	34,614	0.05%
2021/10/19	43	148.94	60	148.49	147.50	-17	33,683	-0.05%
2021/10/18	108	141.38	104	141.53	141.00	4	32,110	0.01%	大買/大賣/
2021/10/15	66	135.37	64.6	135.78	143.00	1.5	31,001	0.00%
2021/10/14	314	130.41	312	129.03	130.00	2	29,551	0.01%	大買/大賣/
2021/10/13	105.2	134.30	91.9	133.83	131.50	13.3	28,779	0.05%	大買/
2021/10/12	66.7	131.88	69	131.70	133.00	-2.3	27,418	-0.01%
2021/10/08	7.2	123.96	38.1	128.34	130.00	-30.9	25,623	-0.12%
2021/10/07	19.1	115.36	23.2	116.48	118.50	-4.1	25,160	-0.02%
2021/10/06	14.1	110.18	23.1	108.80	108.00	-9	25,003	-0.04%
2021/10/05	17.1	107.51	22.1	106.19	112.00	-5	25,354	-0.02%
2021/10/04	8	110.68	23	110.70	109.00	-15	25,273	-0.06%
2021/10/01	7.1	109.42	5	108.70	107.50	2.1	25,585	0.01%
2021/09/30	9	115.56	5	115.80	115.00	4	25,583	0.02%
2021/09/29	44.1	114.85	30	114.20	115.00	14.1	25,693	0.05%
2021/09/28	14	117.64	28	117.43	120.50	-14	25,254	-0.06%
2021/09/27	23	118.11	22.4	119.06	114.50	0.7	24,602	0.00%
2021/09/24	50.3	119.41	27.2	119.66	118.00	23.1	24,250	0.10%
2021/09/23	8.2	112.13	25.2	112.85	115.50	-17	23,388	-0.07%
2021/09/22	28.1	109.20	15	109.47	106.00	13.1	23,034	0.06%
2021/09/17	19.1	112.49	17.1	113.27	114.00	2	22,693	0.01%
2021/09/16	37	115.15	46.2	115.09	112.50	-9.2	22,132	-0.04%
2021/09/15	24.1	111.17	23.1	111.69	111.50	1	21,085	0.00%
2021/09/14	37	110.51	45.5	110.57	115.00	-8.5	20,608	-0.04%
2021/09/13	39	110.55	28	109.70	109.00	11	19,661	0.06%
2021/09/10	32	104.41	42.2	104.85	110.50	-10.2	18,802	-0.05%
2021/09/09	23	99.63	20	100.04	100.50	3	18,216	0.02%
2021/09/08	26	98.21	106	95.72	93.40	-80	17,894	-0.45%	大賣/
2021/09/07	29.4	101.08	17	102.79	98.30	12.4	17,543	0.07%
2021/09/06	111	112.69	23	111.57	109.00	88	17,535	0.50%	大買/
2021/09/03	29	111.34	21	111.33	110.00	8	17,809	0.04%
2021/09/02	55.2	110.85	59	111.40	109.00	-3.8	17,265	-0.02%
2021/09/01	17.1	102.54	23	105.87	109.00	-5.9	15,914	-0.04%
2021/08/31	9.1	99.23	3.1	99.32	99.20	6	15,298	0.04%
2021/08/30	7	103.79	4	103.01	103.00	3	15,046	0.02%
2021/08/27	29.1	106.83	19	106.84	103.50	10.1	15,000	0.07%
2021/08/26	0	0.00	16.4	102.02	104.00	-16.4	14,197	-0.12%
2021/08/25	0	95.00	4	95.20	94.80	-4	14,015	-0.03%
2021/08/24	16.1	95.36	25	96.70	94.30	-9	14,283	-0.06%
2021/08/23	20.1	94.62	2	96.15	94.40	18.1	14,264	0.13%
2021/08/20	5	93.50	6.1	90.48	90.90	-1.1	14,185	-0.01%
2021/08/19	2	89.25	9	88.48	86.20	-7	14,118	-0.05%
2021/08/18	3.1	89.14	4	87.78	89.80	-0.9	14,353	-0.01%
2021/08/17	6	90.38	10	86.88	86.70	-4	14,560	-0.03%
2021/08/16	1	92.70	1	92.70	92.40	0	14,540	0.00%
2021/08/13	1	91.30	3	92.87	92.10	-2	14,543	-0.01%
2021/08/12	3	96.97	2	95.70	95.40	1	14,571	0.01%
2021/08/11	3.1	97.98	8	96.73	97.10	-5	14,663	-0.03%
2021/08/10	7	98.91	7	97.60	97.30	0	14,664	0.00%
2021/08/09	5	99.52	4	99.93	98.80	1	14,657	0.01%
2021/08/06	14.3	99.25	8.9	99.02	99.30	5.4	14,668	0.04%
2021/08/05	3.1	108.77	4	107.13	106.00	-0.9	14,479	-0.01%
2021/08/04	18.2	110.10	9	111.50	108.50	9.2	14,651	0.06%
2021/08/03	1	113.00	3	113.82	114.50	-2	14,710	-0.01%
2021/08/02	8	114.93	3	110.67	112.00	5	14,752	0.03%
2021/07/30	2	111.75	7	113.00	112.50	-5	14,891	-0.03%
2021/07/29	9	107.44	5	107.90	108.00	4	14,903	0.03%
2021/07/28	6.4	107.14	0	0.00	105.00	6.4	15,093	0.04%
2021/07/27	4.1	119.98	8	118.00	116.50	-3.9	15,783	-0.02%
2021/07/26	1	117.00	4.4	117.73	121.50	-3.4	16,255	-0.02%
2021/07/23	4	113.25	1	113.50	112.50	3	17,371	0.02%
2021/07/22	7	116.71	6	116.60	118.50	1	18,178	0.01%
2021/07/21	3.4	111.16	1	106.51	110.00	2.4	18,336	0.01%
2021/07/20	20.1	113.18	3	116.00	111.50	17.1	18,661	0.09%
2021/07/19	5	116.40	11.4	113.97	118.00	-6.4	18,678	-0.03%
2021/07/16	5	107.89	2	110.50	109.00	3	18,767	0.02%
2021/07/15	3.2	107.17	5	108.00	109.00	-1.8	18,898	-0.01%
2021/07/14	21	112.92	23	112.41	114.00	-2	18,999	-0.01%
2021/07/13	40.1	113.15	39	112.69	111.00	1	18,915	0.01%
2021/07/12	56	110.63	42.1	112.08	110.50	13.9	18,689	0.07%
2021/07/09	28	101.74	42.5	104.15	106.50	-14.5	18,206	-0.08%
2021/07/08	37.1	94.74	35	95.80	97.10	2.1	18,020	0.01%
2021/07/07	18	89.34	28.1	89.96	91.80	-10.1	17,495	-0.06%
2021/07/06	24	84.00	23	84.10	83.50	1	17,327	0.01%
2021/07/05	4	81.93	8	82.24	85.40	-4	17,067	-0.02%
2021/07/02	0	0.00	5.1	76.28	77.70	-5.1	16,992	-0.03%
2021/07/01	1	74.20	0	0.00	74.00	1	17,167	0.01%
2021/06/30	5	75.86	1	76.10	76.10	4	17,153	0.02%
2021/06/29	30	77.36	38	77.30	75.50	-8	17,130	-0.05%
2021/06/28	8	76.26	2.2	76.15	76.30	5.8	16,934	0.03%
2021/06/25	7	77.34	11	76.31	75.60	-4	16,899	-0.02%
2021/06/24	2	76.60	1	76.30	76.70	1	16,852	0.01%
2021/06/23	7	77.54	8.1	77.64	76.70	-1.1	16,816	-0.01%
2021/06/22	1	75.58	3	75.87	74.80	-2	16,677	-0.01%
2021/06/21	8	76.20	0	0.00	75.20	8	16,606	0.05%
2021/06/18	13	78.06	17	78.16	76.30	-4	16,489	-0.02%
2021/06/17	20	76.72	23	77.03	77.60	-3	16,286	-0.02%
2021/06/16	11	76.34	8	76.68	75.10	3	16,105	0.02%
2021/06/15	35.3	76.98	22	76.99	78.10	13.3	15,932	0.08%
2021/06/11	23	75.15	74.3	76.94	78.10	-51.3	15,368	-0.33%
2021/06/10	28	71.78	19	71.64	71.00	9	14,589	0.06%
2021/06/09	4	70.68	11	70.98	69.80	-7	14,417	-0.05%
2021/06/08	5	70.98	11	71.09	71.40	-6	14,302	-0.04%
2021/06/07	3	70.10	16	70.49	71.10	-13	14,221	-0.09%
2021/06/04	76	70.07	48	70.24	69.10	28	14,091	0.20%
2021/06/03	10	70.27	40	70.95	70.80	-30	13,914	-0.22%
2021/06/02	0	0.00	1	68.30	69.00	-1	13,719	-0.01%
2021/06/01	40	70.68	11	70.32	69.40	29	13,598	0.21%
2021/05/31	5	68.32	8	68.26	68.40	-3	13,283	-0.02%
2021/05/28	1	68.30	2	67.60	67.50	-1	13,129	-0.01%
2021/05/27	1	66.00	8	66.11	65.60	-7	13,009	-0.05%
2021/05/26	38	66.97	36	67.69	66.30	2	12,918	0.02%
2021/05/25	4	65.90	14	66.31	67.50	-10	12,631	-0.08%
2021/05/24	3	61.13	4	60.53	61.40	-1	12,312	-0.01%
2021/05/21	2	60.35	1	60.80	59.80	1	12,295	0.01%
2021/05/20	4	60.85	6	59.88	58.80	-2	12,298	-0.02%
2021/05/19	0	0.00	6	58.90	58.20	-6	12,244	-0.05%
2021/05/18	6	57.67	6.1	57.89	58.50	-0.1	12,109	0.00%
2021/05/17	6.1	54.49	12	53.90	53.20	-6	12,039	-0.05%
2021/05/14	3	58.60	1	57.60	57.60	2	11,963	0.02%
2021/05/13	1	61.20	2	60.65	59.50	-1	11,838	-0.01%
2021/05/12	38	61.08	33	58.56	59.40	5	11,728	0.04%
2021/05/11	8	64.05	15	63.94	63.30	-7	11,444	-0.06%
2021/05/10	3	66.03	1	67.00	66.90	2	11,262	0.02%
2021/05/07	12.1	68.64	11	69.38	68.00	1.1	11,214	0.01%
2021/05/06	9	68.00	25	66.96	67.00	-16	11,047	-0.14%
2021/05/05	43.1	68.66	8	68.94	66.50	35.1	10,896	0.32%
2021/05/04	35	71.28	33.2	69.66	73.80	1.8	10,606	0.02%
2021/05/03	25.2	71.58	8.1	71.12	69.80	17.1	10,416	0.16%
2021/04/29	52	71.53	51.1	73.63	74.50	0.9	10,415	0.01%
2021/04/28	10.1	64.59	20	66.05	67.80	-9.9	9,319	-0.11%
2021/04/27	9.1	60.96	3	61.70	61.70	6.1	8,510	0.07%
2021/04/26	23	60.89	100	61.63	62.60	-77	8,303	-0.93%
2021/04/23	3	57.30	8	58.20	58.80	-5	7,967	-0.06%
2021/04/22	13.4	57.69	12	58.38	56.50	1.4	8,021	0.02%
2021/04/21	17	59.34	12	59.40	58.70	5	7,949	0.06%
2021/04/20	65	60.07	5	60.12	61.00	60	7,961	0.75%
2021/04/19	10	59.99	12	59.74	59.00	-2	7,977	-0.03%
2021/04/16	14	58.94	5	59.18	59.50	9	7,882	0.11%
2021/04/15	4	57.75	11	58.57	59.30	-7	7,719	-0.09%
2021/04/14	30	58.01	2	56.25	56.40	28	7,561	0.37%
2021/04/13	10	57.92	44	56.74	57.90	-34	7,244	-0.47%
2021/04/12	27	58.79	2	59.75	56.90	25	6,962	0.36%
2021/04/09	14	59.10	22	58.38	57.50	-8	6,837	-0.12%
2021/04/08	8	56.48	4	56.55	57.20	4	6,536	0.06%
2021/04/07	3	54.93	27	54.43	57.40	-24	6,373	-0.38%
2021/04/06	21	53.41	3	53.47	53.40	18	6,225	0.29%
2021/04/01	1	52.90	2	52.95	53.00	-1	6,271	-0.02%
2021/03/31	2	52.95	1	52.90	52.10	1	6,248	0.02%
2021/03/30	2	52.10	0	0.00	52.40	2	6,224	0.03%
2021/03/29	2	52.10	2	51.90	51.90	0	6,285	0.00%
2021/03/26	0.1	51.85	4	51.68	52.10	-3.9	6,383	-0.06%
2021/03/25	1	50.30	0	0.00	50.40	1	6,379	0.02%
2021/03/24	0.1	50.70	0	0.00	50.70	0.1	6,395	0.00%
2021/03/22	0.1	51.40	1	51.30	51.40	-0.9	6,455	-0.01%
2021/03/19	0	51.00	0	0.00	51.00	0	6,639	0.00%
2021/03/17	0.1	51.90	2	51.90	51.90	-1.9	6,711	-0.03%
2021/03/16	1.2	52.02	3	52.00	51.90	-1.8	6,770	-0.03%
2021/03/15	2.1	51.40	2	51.80	51.60	0.1	6,891	0.00%
2021/03/12	1.1	51.30	1	51.50	51.00	0.1	7,027	0.00%
2021/03/11	0	0.00	2	50.85	51.00	-2	7,576	-0.03%
2021/03/10	0	50.30	4	50.15	50.10	-4	8,052	-0.05%
2021/03/09	3	49.32	1	49.05	49.50	2	8,093	0.02%
2021/03/08	1	50.10	0	0.00	49.95	1	8,096	0.01%
2021/03/05	2	49.95	0	0.00	49.95	2	8,098	0.02%
2021/03/04	5.1	50.99	1	50.70	50.90	4.1	8,126	0.05%
2021/03/03	2.1	51.61	0	0.00	51.90	2.1	8,098	0.03%
2021/03/02	2.2	53.08	0	0.00	52.10	2.2	8,061	0.03%
2021/02/26	2	53.40	1	52.70	53.00	1	8,057	0.01%
2021/02/25	2.2	54.55	3	53.67	53.40	-0.8	8,060	-0.01%
2021/02/24	2	54.60	0	0.00	53.90	2	8,146	0.02%
2021/02/23	0	0.00	3	55.67	55.40	-3	8,135	-0.04%
2021/02/22	0	0.00	4	56.63	57.30	-4	8,151	-0.05%
2021/02/19	7	54.67	7	55.07	55.90	0	8,006	0.00%
2021/02/18	0	0.00	1	53.00	54.00	-1	7,934	-0.01%
2021/02/17	1	53.10	0	0.00	53.20	1	7,932	0.01%
2021/02/05	2	52.20	3	52.20	51.80	-1	7,883	-0.01%
2021/02/04	0	0.00	1	53.70	52.20	-1	7,859	-0.01%
2021/02/03	3	53.67	4	53.50	53.30	-1	7,823	-0.01%
2021/02/02	2	52.95	44	52.52	52.90	-42	7,771	-0.54%
2021/02/01	1	51.50	4	50.83	51.40	-3	7,737	-0.04%
2021/01/29	25	53.60	31	52.90	52.20	-6	7,685	-0.08%
2021/01/28	8	53.44	20	53.52	53.40	-12	7,537	-0.16%
2021/01/27	15	52.14	4	52.65	52.50	11	7,391	0.15%
2021/01/26	28	52.32	13.2	52.46	51.10	14.9	7,215	0.21%
2021/01/25	48	56.70	4	55.38	54.10	44	7,011	0.63%
2021/01/22	3	56.30	13.3	57.03	57.90	-10.3	6,417	-0.16%
2021/01/21	1	51.80	3	52.97	52.70	-2	5,889	-0.03%
2021/01/20	7.1	51.68	8	51.58	51.00	-0.9	5,790	-0.02%
2021/01/19	2	52.90	3	53.23	53.00	-1	5,727	-0.02%
2021/01/18	2.1	52.01	1	52.50	52.40	1.1	5,755	0.02%
2021/01/15	5	54.10	7	54.27	53.40	-2	5,758	-0.03%
2021/01/14	14.2	53.49	7	53.69	54.00	7.2	5,626	0.13%
2021/01/13	19	53.09	56.3	53.37	54.00	-37.3	5,539	-0.67%
2021/01/12	10	52.78	14	52.17	52.00	-4	5,405	-0.07%
2021/01/11	40	51.15	8	50.38	51.60	32	5,245	0.61%
2021/01/08	1	48.80	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1.1	49.71	0	0.00	49.75	1.1	5,113	0.02%
2021/01/06	2.5	50.04	7	49.51	49.30	-4.5	5,073	-0.09%
2021/01/05	0	0.00	5	51.40	51.50	-5	4,950	-0.10%
2021/01/04	0	0.00	6	51.48	52.20	-6	4,891	-0.12%
2020/12/31	7	51.40	12	50.93	50.90	-5	4,803	-0.10%
2020/12/30	3	51.40	5	51.76	51.50	-2	4,777	-0.04%
2020/12/29	12	52.56	6	51.93	51.90	6	4,740	0.13%
2020/12/28	3	50.80	3	51.37	51.80	0	4,581	0.00%
2020/12/25	3	50.80	1	50.40	50.70	2	4,467	0.04%
2020/12/24	6	51.22	1	51.10	51.00	5	4,432	0.11%
2020/12/23	2	51.10	3	51.00	51.20	-1	4,403	-0.02%
2020/12/22	4	51.80	7	51.08	49.65	-3	4,331	-0.07%
2020/12/21	4	49.43	1	49.20	49.20	3	4,222	0.07%
2020/12/18	0	0.00	1	50.30	49.95	-1	4,176	-0.02%
2020/12/17	1	50.20	2	49.85	49.80	-1	4,147	-0.02%
2020/12/16	5	51.00	4	50.50	50.50	1	4,107	0.02%
2020/12/15	14	51.15	4	50.68	50.40	10	4,083	0.24%
2020/12/14	11	50.05	7	49.00	50.50	4	3,880	0.10%
2020/12/11	11	50.66	18	50.49	49.50	-7	3,852	-0.18%
2020/12/10	15	51.31	8	51.15	50.70	7	3,835	0.18%
2020/12/09	30	51.52	27	51.33	51.70	3	3,743	0.08%
2020/12/08	14	53.26	20	53.37	52.70	-6	3,599	-0.17%
2020/12/07	45	55.00	24.1	55.02	55.40	20.9	3,438	0.61%
2020/12/04	12.1	52.25	21.5	52.90	53.40	-9.5	2,870	-0.33%
2020/12/03	0	0.00	1	49.15	48.55	-1	2,374	-0.04%
2020/12/02	1	48.95	3	48.93	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	8.5	47.83	47.95	-8.5	2,292	-0.37%
2020/11/27	2	47.05	4	47.19	47.05	-2	2,241	-0.09%
2020/11/26	4	46.64	7	46.64	46.60	-3	2,249	-0.13%
2020/11/25	12.5	46.17	4	46.03	46.05	8.5	2,250	0.38%
2020/11/24	3	46.75	1	46.80	47.00	2	2,210	0.09%
2020/11/23	6	47.28	12	47.08	47.65	-6	2,171	-0.28%
2020/11/20	4	46.00	13	45.95	46.05	-9	2,028	-0.44%
2020/11/19	16.5	45.84	2	46.38	45.35	14.5	1,985	0.73%
2020/11/18	0	0.00	1	45.45	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	1	45.70	45.35	-1	1,872	-0.05%
2020/11/16	0	0.00	2	45.00	45.15	-2	1,890	-0.11%
2020/11/13	0	0.00	1	44.15	44.35	-1	1,879	-0.05%
2020/11/12	2.5	43.92	2	43.95	43.80	0.5	1,883	0.03%
2020/11/10	0	0.00	23	43.77	43.85	-23	1,890	-1.22%
2020/11/09	20	43.30	5	43.43	43.60	15	1,877	0.80%
2020/11/06	0	0.00	8	42.66	42.50	-8	1,872	-0.43%
2020/11/05	1	42.10	2	42.05	42.30	-1	1,880	-0.05%
2020/11/04	3	41.30	0	0.00	41.75	3	1,924	0.16%
2020/11/02	1	40.75	2	41.10	40.80	-1	2,007	-0.05%
2020/10/30	4	41.69	0	0.00	41.65	4	2,050	0.20%
2020/10/29	6	41.74	0	0.00	42.00	6	2,087	0.29%
2020/10/28	2	42.98	0	0.00	42.80	2	2,080	0.10%
2020/10/27	1	43.35	1	43.60	43.40	0	2,133	0.00%
2020/10/26	8	44.17	4	43.23	43.35	4	2,166	0.18%
2020/10/23	1	43.25	3	43.93	44.10	-2	2,143	-0.09%
2020/10/21	1	43.15	0	0.00	43.05	1	2,425	0.04%
2020/10/20	3	44.00	0	0.00	43.05	3	2,688	0.11%
2020/10/19	2	42.45	1	44.00	44.15	1	2,701	0.04%
2020/10/13	1	43.60	0	0.00	43.25	1	2,988	0.03%
2020/10/08	1	44.50	0	0.00	44.20	1	3,078	0.03%
2020/10/07	0	0.00	1	44.95	44.95	-1	3,109	-0.03%
2020/09/29	1	43.40	0	0.00	43.35	1	3,702	0.03%
2020/09/28	0.5	43.85	3	43.30	44.05	-2.5	3,909	-0.06%
2020/09/25	3	41.83	0	0.00	42.00	3	4,182	0.07%
2020/09/24	0	0.00	2	43.58	43.00	-2	4,699	-0.04%
2020/09/22	0	0.00	1	44.80	44.30	-1	5,186	-0.02%
2020/09/21	3	45.12	0	0.00	44.90	3	5,464	0.05%
2020/09/17	0	0.00	1	45.40	45.40	-1	6,221	-0.02%
2020/09/16	1	45.55	0	0.00	45.05	1	6,332	0.02%
2020/09/15	2	45.43	5	45.17	45.40	-3	6,368	-0.05%
2020/09/14	1	44.00	0	0.00	44.00	1	6,492	0.02%
2020/09/04	0	0.00	15	43.52	43.95	-15	6,670	-0.22%
2020/09/03	8	44.73	1	44.95	44.40	7	6,680	0.10%
2020/09/02	6	45.18	1	44.90	45.10	5	6,696	0.07%
2020/09/01	6	44.67	3	44.17	44.95	3	6,706	0.04%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.50	0	0.00	44.20	1	6,759	0.01%
2020/08/25	0	0.00	1	44.50	44.40	-1	6,849	-0.01%
2020/08/24	0	0.00	10	43.40	43.40	-10	6,875	-0.15%
2020/08/21	2	42.95	0	0.00	43.50	2	6,903	0.03%
2020/08/20	1	41.80	0	0.00	42.40	1	6,915	0.01%
2020/08/19	1	45.70	8.3	45.46	45.20	-7.3	6,871	-0.11%
2020/08/18	3	46.53	2	46.40	46.30	1	6,847	0.01%
2020/08/17	2	47.00	0	0.00	47.00	2	6,914	0.03%
2020/08/14	2	46.60	5	46.74	47.00	-3	6,979	-0.04%
2020/08/13	1	46.85	1	47.00	46.25	0	6,979	0.00%
2020/08/12	5	46.76	0	0.00	46.60	5	6,993	0.07%
2020/08/11	2	47.45	0	0.00	47.30	2	6,969	0.03%
2020/08/10	2	47.60	1	48.80	47.25	1	6,966	0.01%
2020/08/07	1	48.35	10	48.10	48.45	-9	6,937	-0.13%
2020/08/06	1	48.20	0	0.00	47.70	1	6,923	0.01%
2020/08/05	9	48.54	3	48.75	48.60	6	6,887	0.09%
2020/08/04	4	47.38	2	47.75	47.80	2	6,835	0.03%
2020/07/31	1	46.55	2	47.15	47.05	-1	6,820	-0.01%
2020/07/30	11	47.38	0	0.00	47.80	11	6,752	0.16%
2020/07/29	4	46.24	1	46.55	46.95	3	6,725	0.04%
2020/07/28	4	47.65	12	47.40	46.20	-8	6,658	-0.12%
2020/07/27	19	50.73	8	49.79	49.15	11	6,524	0.17%
2020/07/24	9	53.47	3	53.77	52.10	6	6,354	0.09%
2020/07/23	0	0.00	3	53.03	52.90	-3	6,085	-0.05%
2020/07/22	3	52.33	3	52.17	52.50	0	6,034	0.00%
2020/07/21	2	51.20	4	52.53	53.00	-2	6,100	-0.03%
2020/07/17	2	49.95	9	49.58	48.95	-7	6,066	-0.12%
2020/07/16	2	50.10	1	51.00	50.10	1	6,051	0.02%
2020/07/15	2	51.15	14	50.39	50.10	-12	6,025	-0.20%
2020/07/14	2	51.00	2	51.15	51.00	0	6,004	0.00%
2020/07/13	6	50.92	0	0.00	51.60	6	5,971	0.10%
2020/07/10	1	50.30	5	52.10	50.80	-4	5,933	-0.07%
2020/07/09	13	53.64	7	53.31	52.60	6	5,837	0.10%
2020/07/08	13	52.86	6.1	53.08	54.00	6.9	5,663	0.12%
2020/07/07	21	52.20	31	52.42	51.50	-10	5,429	-0.18%
2020/07/06	14	53.98	6	53.95	54.00	8	5,261	0.15%
2020/07/03	17	53.41	18	53.10	52.80	-1	5,033	-0.02%
2020/07/02	16	49.06	23	49.33	51.30	-7	4,544	-0.15%
2020/07/01	1	46.60	29	47.41	47.75	-28	4,233	-0.66%
2020/06/30	4	47.43	13	47.37	46.40	-9	4,065	-0.22%
2020/06/29	27	46.65	27	46.54	46.50	0	3,795	0.00%
2020/06/24	23	45.12	13	45.29	44.80	10	3,484	0.29%
2020/06/23	8	43.02	2	43.00	43.35	6	3,083	0.19%
2020/06/19	0	0.00	1	42.30	41.00	-1	2,984	-0.03%
2020/06/16	1	41.25	4	41.85	41.90	-3	2,819	-0.11%
2020/06/15	5	41.91	0	0.00	41.45	5	2,862	0.17%
2020/06/12	8	41.12	5	41.05	41.65	3	2,889	0.10%
2020/06/11	10	44.15	0	0.00	42.80	10	2,908	0.34%
2020/06/09	1	44.35	4	44.15	44.35	-3	2,993	-0.10%
2020/06/08	2	45.15	1	45.00	44.90	1	3,017	0.03%
2020/06/04	0	0.00	1	44.80	45.00	-1	3,007	-0.03%
2020/06/02	2	44.60	9	44.51	44.40	-7	2,974	-0.24%
2020/06/01	9	44.39	2	44.55	45.10	7	2,948	0.24%
2020/05/29	0	0.00	5	43.79	43.60	-5	2,905	-0.17%
2020/05/28	2	44.10	1	43.40	43.35	1	2,887	0.03%
2020/05/27	2	44.18	15	44.01	43.85	-13	2,902	-0.45%
2020/05/26	2	43.85	2	43.60	43.20	0	2,910	0.00%
2020/05/25	14	43.69	3	43.63	43.70	11	2,915	0.38%
2020/05/22	18	44.24	12	44.12	43.60	6	2,934	0.20%
2020/05/21	0	0.00	2	43.70	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	2	42.33	42.30	-2	2,828	-0.07%
2020/05/19	1	41.95	0	0.00	41.95	1	2,832	0.04%
2020/05/18	1	40.70	0	0.00	40.50	1	2,819	0.04%
2020/05/15	2	42.25	0	0.00	41.35	2	2,838	0.07%
2020/05/14	1	42.60	0	0.00	42.10	1	2,851	0.04%
2020/05/13	1	42.25	3	43.45	43.70	-2	2,869	-0.07%
2020/05/12	2	42.70	0	0.00	42.40	2	2,915	0.07%
2020/05/08	23	43.73	3	43.25	43.05	20	2,945	0.68%
2020/05/07	2	43.50	1	43.50	43.55	1	2,940	0.03%
2020/05/05	1	42.80	0	0.00	42.80	1	2,964	0.03%
2020/05/04	0	0.00	1	42.65	42.60	-1	2,988	-0.03%
2020/04/30	0	0.00	4	43.43	43.35	-4	3,014	-0.13%
2020/04/29	14	43.13	0	0.00	43.20	14	3,039	0.46%
2020/04/27	0	0.00	2	42.93	42.80	-2	3,171	-0.06%
2020/04/24	13	42.82	11	42.34	42.55	2	3,160	0.06%
2020/04/23	11	44.90	15	44.84	45.30	-4	3,036	-0.13%
2020/04/22	1	42.50	0	0.00	42.65	1	2,927	0.03%
2020/04/21	1	42.50	1	43.00	41.80	0	2,950	0.00%
2020/04/20	9	42.73	9	42.86	43.00	0	3,053	0.00%
2020/04/17	0	0.00	1	43.00	42.05	-1	3,103	-0.03%
2020/04/16	1	41.85	1	41.80	41.60	0	3,147	0.00%
2020/04/15	19	41.43	10	41.40	41.80	9	3,291	0.27%
2020/04/14	0	0.00	3	40.85	41.00	-3	3,368	-0.09%
2020/04/13	1	40.00	0	0.00	39.80	1	3,432	0.03%
2020/04/10	1	39.90	0	0.00	40.05	1	3,518	0.03%
2020/04/09	3	41.13	8	40.68	40.35	-5	3,753	-0.13%
2020/04/08	1	40.55	12	39.43	41.20	-11	3,905	-0.28%
2020/04/07	10	38.58	9	38.98	38.80	1	3,875	0.03%
2020/04/06	2	37.45	2	37.30	37.45	0	3,842	0.00%
2020/04/01	0	0.00	2	36.53	36.65	-2	3,824	-0.05%
2020/03/31	3	36.63	0	0.00	36.30	3	3,870	0.08%
2020/03/30	1	35.30	1	36.00	36.70	0	3,875	0.00%
2020/03/27	2	37.05	0	0.00	36.20	2	3,858	0.05%
2020/03/26	1	35.90	0	0.00	36.50	1	3,829	0.03%
2020/03/25	0	0.00	1	36.55	36.40	-1	3,837	-0.03%
2020/03/24	1	33.70	1	33.85	34.10	0	3,804	0.00%
2020/03/23	3	32.02	2	31.93	32.15	1	3,791	0.03%
2020/03/20	0	0.00	3	31.43	32.05	-3	3,796	-0.08%
2020/03/19	3	29.60	0	0.00	29.15	3	3,801	0.08%
2020/03/18	5	33.62	4	33.53	32.35	1	3,768	0.03%
2020/03/17	1	32.50	0	0.00	32.95	1	3,806	0.03%
2020/03/16	0	0.00	10	35.55	32.70	-10	3,763	-0.27%
2020/03/12	5	40.15	2	38.68	38.35	3	3,623	0.08%
2020/03/11	9	43.17	6	43.57	42.35	3	3,576	0.08%
2020/03/10	2	42.00	12	41.76	43.80	-10	3,586	-0.28%
2020/03/09	2	43.40	2	44.50	42.80	0	3,570	0.00%
2020/03/06	3	45.27	0	0.00	45.05	3	3,566	0.08%
2020/03/05	0	0.00	2	45.65	45.90	-2	3,598	-0.06%
2020/03/03	2	45.85	1	45.90	45.55	1	3,623	0.03%
2020/03/02	1	42.40	1	45.50	45.00	0	3,613	0.00%
2020/02/27	1	44.80	1	44.75	44.05	0	3,588	0.00%
2020/02/26	3	45.95	0	0.00	45.60	3	3,576	0.08%
2020/02/25	1	45.90	0	0.00	46.10	1	3,569	0.03%
2020/02/24	4	46.69	0	0.00	46.80	4	3,538	0.11%
2020/02/21	6	47.88	0	0.00	47.65	6	3,525	0.17%
2020/02/20	2	48.10	10	48.30	48.15	-8	3,499	-0.23%
2020/02/19	4	48.56	2	48.90	48.60	2	3,494	0.06%
2020/02/18	0	0.00	1	48.60	48.90	-1	3,514	-0.03%
2020/02/17	3	48.47	0	0.00	48.45	3	3,503	0.09%
2020/02/14	0	0.00	2	49.48	49.50	-2	3,488	-0.06%
2020/02/13	0	0.00	10	50.30	50.00	-10	3,453	-0.29%
2020/02/12	10	48.90	0	0.00	49.25	10	3,412	0.29%
2020/02/11	1	48.05	3	48.00	48.05	-2	3,445	-0.06%
2020/02/07	3	47.05	1	46.90	47.15	2	3,447	0.06%
2020/02/06	2	48.60	3	48.10	48.30	-1	3,450	-0.03%
2020/02/05	2	47.00	0	0.00	47.00	2	3,439	0.06%
2020/02/04	1	47.40	26	47.44	48.00	-25	3,428	-0.73%
2020/02/03	2	46.43	28	46.71	46.60	-26	3,452	-0.75%
2020/01/31	8	50.54	4	50.49	49.45	4	3,488	0.11%
2020/01/30	8	53.14	0	0.00	52.10	8	3,523	0.23%
2020/01/20	9	58.11	0	0.00	57.80	9	3,613	0.25%
2020/01/17	4	58.73	0	0.00	58.80	4	3,640	0.11%
2020/01/15	4	58.85	0	0.00	58.90	4	3,685	0.11%
2020/01/14	64	60.28	176	58.92	59.40	-112	3,670	-3.05%	大賣/鉅額交易
2020/01/10	1	58.50	1	58.60	58.60	0	3,536	0.00%
2020/01/09	1	57.70	3	58.00	58.30	-2	3,463	-0.06%
2020/01/07	162	56.85	2	56.95	56.10	160	3,239	4.94%	大買/鉅額交易
2020/01/03	6	59.98	107	60.31	59.00	-101	3,236	-3.12%	大賣/鉅額交易
2020/01/02	102	59.15	7	58.47	59.20	95	3,036	3.13%	大買/
2019/12/31	2	56.00	4	56.68	56.30	-2	2,891	-0.07%
2019/12/30	0	0.00	4	56.70	56.60	-4	3,005	-0.13%
2019/12/27	2	56.50	3	56.67	56.50	-1	3,048	-0.03%
2019/12/25	0	0.00	5	55.84	56.50	-5	3,056	-0.16%
2019/12/23	2	56.20	0	0.00	55.40	2	3,116	0.06%
2019/12/20	6	56.68	5	56.80	56.50	1	3,169	0.03%
2019/12/19	2	56.80	6	56.82	56.70	-4	3,245	-0.12%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/16	1	54.80	3	56.20	56.20	-2	4,080	-0.05%
2019/12/13	4	55.63	3	54.80	55.10	1	4,112	0.02%
2019/12/12	5	55.56	5	56.06	55.80	0	4,110	0.00%
2019/12/11	6	54.70	1	54.90	55.00	5	4,047	0.12%
2019/12/10	1	54.40	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.30	4	54.40	54.30	-3	4,101	-0.07%
2019/12/06	1	53.50	0	0.00	53.90	1	4,137	0.02%
2019/12/03	8	53.68	0	0.00	53.20	8	4,334	0.18%
2019/12/02	2	54.00	2	53.90	53.60	0	4,322	0.00%
2019/11/29	6	55.72	1	56.40	55.50	5	4,310	0.12%
2019/11/28	0	0.00	2	56.15	56.00	-2	4,278	-0.05%
2019/11/26	0	0.00	3	56.07	56.50	-3	4,448	-0.07%
2019/11/25	0	0.00	2	55.90	55.70	-2	4,482	-0.04%
2019/11/22	1	55.20	0	0.00	55.00	1	4,476	0.02%
2019/11/20	3	55.30	1	55.60	55.50	2	4,564	0.04%
2019/11/18	0	0.00	1	55.10	55.20	-1	4,737	-0.02%
2019/11/15	0	0.00	1	55.30	55.10	-1	4,998	-0.02%
2019/11/14	1	54.20	2	54.75	54.20	-1	5,063	-0.02%
2019/11/13	4	55.48	1	55.30	55.40	3	5,266	0.06%
2019/11/12	2	54.75	0	0.00	54.90	2	5,298	0.04%
2019/11/11	1	54.20	4	54.50	54.10	-3	5,362	-0.06%
2019/11/08	2	55.85	1	56.60	55.90	1	5,378	0.02%
2019/11/07	2	57.90	0	0.00	57.40	2	5,381	0.04%
2019/11/05	0	0.00	0.1	58.70	58.70	-0.1	5,471	0.00%
2019/11/04	1	58.30	0	0.00	58.00	1	5,545	0.02%
2019/11/01	0	0.00	2	57.25	57.40	-2	5,587	-0.04%
2019/10/31	3	58.53	7	59.23	58.00	-4	5,631	-0.07%
2019/10/30	11	60.32	2	59.95	59.50	9	5,631	0.16%
2019/10/29	5	60.76	13	59.12	60.00	-8	5,586	-0.14%
2019/10/28	14.1	60.65	7.5	60.81	60.60	6.6	5,596	0.12%
2019/10/25	2	58.60	2	58.50	58.50	0	5,523	0.00%
2019/10/24	1	58.80	1	59.00	59.00	0	5,619	0.00%
2019/10/23	4.5	56.73	7	56.79	56.80	-2.5	5,903	-0.04%
2019/10/22	5	56.96	0	0.00	56.70	5	6,112	0.08%
2019/10/21	1	56.70	1	56.50	56.70	0	6,112	0.00%
2019/10/18	1	56.90	1	56.90	55.60	0	6,120	0.00%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/15	3	55.70	0	0.00	55.70	3	6,166	0.05%
2019/10/14	2	56.40	2	55.80	55.80	0	6,180	0.00%
2019/10/09	5	54.98	1	55.90	55.20	4	6,182	0.06%
2019/10/08	0	0.00	1	58.10	58.10	-1	6,080	-0.02%
2019/10/07	0	0.00	2	58.70	58.70	-2	6,174	-0.03%
2019/10/04	5	58.84	2	58.55	58.20	3	6,210	0.05%
2019/10/03	0	0.00	1	57.50	57.50	-1	6,118	-0.02%
2019/10/01	2	57.80	0	0.00	58.30	2	6,158	0.03%
2019/09/27	1	58.00	0	0.00	57.80	1	6,240	0.02%
2019/09/25	0	0.00	1	59.90	59.60	-1	6,379	-0.02%
2019/09/24	4	59.75	6	59.38	59.20	-2	6,395	-0.03%
2019/09/23	2	60.75	1	61.00	61.30	1	6,301	0.02%
2019/09/20	17	62.91	36	62.34	60.80	-19	6,224	-0.31%
2019/09/19	31	61.56	4.9	60.59	61.60	26.1	5,795	0.45%
2019/09/18	2	58.20	2	58.05	57.50	0	5,619	0.00%
2019/09/17	0	0.00	2	58.00	58.20	-2	5,619	-0.04%
2019/09/16	0	0.00	1	57.70	57.60	-1	5,640	-0.02%
2019/09/11	0	0.00	9	58.14	58.70	-9	5,630	-0.16%
2019/09/10	9	58.27	1	58.30	58.00	8	5,584	0.14%
2019/09/09	0	0.00	1	58.00	58.00	-1	5,544	-0.02%
2019/09/06	2	58.40	2	58.70	59.00	0	5,454	0.00%
2019/09/05	0	0.00	3	57.60	58.00	-3	5,382	-0.06%
2019/09/04	0	0.00	2	56.90	57.10	-2	5,354	-0.04%
2019/09/03	2	56.50	0	0.00	56.50	2	5,439	0.04%
2019/09/02	1	57.10	2	57.20	57.40	-1	5,441	-0.02%
2019/08/30	2	58.20	14	57.30	56.80	-12	5,419	-0.22%
2019/08/29	11	57.09	1	55.60	57.00	10	5,340	0.19%
2019/08/28	2	55.50	0	0.00	55.50	2	5,235	0.04%
2019/08/26	0	0.00	1	53.90	53.90	-1	5,174	-0.02%
2019/08/23	2	56.70	3	57.20	56.90	-1	5,128	-0.02%
2019/08/22	3	56.47	1	57.10	56.40	2	5,109	0.04%
2019/08/21	3	57.70	10	58.20	57.20	-7	5,041	-0.14%
2019/08/20	6	59.35	22	58.06	58.10	-16	4,947	-0.32%
2019/08/19	6	55.90	13	55.77	56.10	-7	4,697	-0.15%
2019/08/16	21	55.53	1	55.60	54.10	20	4,616	0.43%
2019/08/15	2	52.10	5	52.00	52.80	-3	4,413	-0.07%
2019/08/14	2	52.95	7	52.46	52.40	-5	4,405	-0.11%
2019/08/13	3	54.07	3	53.53	53.50	0	4,355	0.00%
2019/08/12	2	55.80	2	55.95	55.30	0	4,337	0.00%
2019/08/08	0	0.00	2	55.40	55.70	-2	4,286	-0.05%
2019/08/07	6	54.72	7	55.19	54.00	-1	4,232	-0.02%
2019/08/06	7	54.67	2	55.30	55.00	5	4,193	0.12%
2019/08/05	29	58.02	3	57.03	56.60	26	4,101	0.63%
2019/08/02	2	59.60	6	59.77	59.00	-4	4,055	-0.10%
2019/08/01	6	61.67	11	61.71	61.30	-5	4,025	-0.12%
2019/07/31	10	61.20	12.3	62.10	62.90	-2.3	3,997	-0.06%
2019/07/30	18	62.49	15.6	60.86	60.40	2.4	3,974	0.06%
2019/07/29	11	63.02	1	63.00	63.40	10	3,861	0.26%
2019/07/26	23	62.61	57	62.72	63.50	-34	3,813	-0.89%
2019/07/25	41	62.38	6	62.15	61.50	35	3,734	0.94%
2019/07/24	6	57.62	22	59.67	60.70	-16	3,387	-0.47%
2019/07/23	0	0.00	1	55.40	55.20	-1	3,258	-0.03%
2019/07/22	3	55.80	2	54.70	56.10	1	3,287	0.03%
2019/07/19	0	0.00	7	54.17	54.00	-7	3,404	-0.21%
2019/07/18	4	54.35	1	53.80	53.20	3	3,432	0.09%
2019/07/16	0	0.00	1	55.70	55.40	-1	3,466	-0.03%
2019/07/15	3	56.37	14	56.73	55.90	-11	3,586	-0.31%
2019/07/12	1	56.20	0	0.00	56.40	1	3,660	0.03%
2019/07/11	21	56.46	14	57.96	56.80	7	3,642	0.19%
2019/07/10	0	0.00	5	54.76	55.30	-5	3,519	-0.14%
2019/07/09	4	53.30	2	53.30	54.00	2	3,451	0.06%
2019/07/08	8	52.63	2	53.00	52.20	6	3,411	0.18%
2019/07/05	14	54.35	0	0.00	54.50	14	3,418	0.41%
2019/07/04	0	0.00	6	53.83	53.70	-6	3,400	-0.18%
2019/07/03	8	53.03	15	52.39	51.10	-7	3,368	-0.21%
2019/07/02	3	50.80	17	51.60	52.00	-14	3,268	-0.43%
2019/07/01	12	49.54	6	50.48	50.70	6	3,203	0.19%
2019/06/27	0	0.00	3.1	48.60	48.60	-3.1	3,217	-0.10%
2019/06/25	1	49.60	1	51.40	48.35	0	3,182	0.00%
2019/06/24	0	0.00	5	49.57	49.75	-5	3,017	-0.17%
2019/06/21	2	48.43	2	49.00	47.35	0	2,962	0.00%
2019/06/20	6	48.43	3	48.30	48.40	3	2,927	0.10%
2019/06/14	0.4	46.90	0	0.00	46.85	0.4	3,038	0.01%
2019/06/11	4	46.44	15	47.28	48.55	-11	3,006	-0.37%
2019/06/10	5	45.14	0	0.00	44.70	5	2,927	0.17%
2019/06/05	0	0.00	2	44.40	44.00	-2	2,917	-0.07%
2019/06/04	0	0.00	10	44.20	43.70	-10	2,933	-0.34%
2019/06/03	0	0.00	2	44.10	44.45	-2	2,948	-0.07%
2019/05/28	1	41.60	0	0.00	42.80	1	3,041	0.03%
2019/05/23	7	43.44	0	0.00	42.35	7	3,106	0.23%
2019/05/22	3	43.82	0	0.00	44.15	3	3,132	0.10%
2019/05/20	2	44.33	0	0.00	43.90	2	3,605	0.06%
2019/05/17	2	44.90	2	44.08	44.35	0	3,633	0.00%
2019/05/15	2	46.08	10	46.42	46.65	-8	3,650	-0.22%
2019/05/14	2	44.93	1	45.05	45.50	1	3,673	0.03%
2019/05/13	11	46.48	3	46.07	45.85	8	3,687	0.22%
2019/05/10	4	47.00	2	47.85	46.90	2	3,692	0.05%
2019/05/09	3	47.37	0	0.00	46.65	3	3,687	0.08%
2019/05/07	1	49.60	0	0.00	49.60	1	3,653	0.03%
2019/05/06	4	50.15	0	0.00	49.95	4	3,669	0.11%
2019/05/03	2	50.25	3	51.07	51.40	-1	3,649	-0.03%
2019/05/02	3	50.80	2	50.80	50.70	1	3,654	0.03%
2019/04/30	1	49.75	5	49.45	50.90	-4	3,629	-0.11%
2019/04/29	5	50.11	24	49.90	49.55	-19	3,696	-0.51%
2019/04/26	5	49.65	0	0.00	50.50	5	3,621	0.14%
2019/04/25	26	50.08	13	50.38	50.60	13	3,583	0.36%
2019/04/24	2	48.98	5	48.75	48.60	-3	3,463	-0.09%
2019/04/23	0	0.00	1	49.05	47.85	-1	3,476	-0.03%
2019/04/22	10	50.10	3	50.70	49.05	7	3,485	0.20%
2019/04/19	2	49.33	23	49.17	49.80	-21	3,458	-0.61%
2019/04/18	8	48.00	6	47.93	47.75	2	3,312	0.06%
2019/04/17	1	47.45	0	0.00	47.15	1	3,229	0.03%
2019/04/15	0	0.00	2	47.05	47.15	-2	3,240	-0.06%
2019/04/12	1	46.45	3	46.45	45.80	-2	3,260	-0.06%
2019/04/11	2	47.33	1	48.30	46.65	1	3,285	0.03%
2019/04/10	0	0.00	6	46.97	47.40	-6	3,284	-0.18%
2019/04/09	1	46.50	9	47.21	46.70	-8	3,271	-0.24%
2019/04/08	0	0.00	3	46.25	45.85	-3	3,231	-0.09%
2019/04/03	5	45.91	0	0.00	45.60	5	3,397	0.15%
2019/04/02	1	45.75	12	45.76	45.80	-11	3,448	-0.32%
2019/04/01	3	45.27	3	44.50	44.45	0	3,397	0.00%
2019/03/29	2	44.35	0	0.00	44.55	2	3,373	0.06%
2019/03/28	1	44.60	0	0.00	44.20	1	3,423	0.03%
2019/03/27	4	44.01	0	0.00	44.00	4	3,437	0.12%
2019/03/25	18	44.87	0	0.00	44.10	18	3,434	0.52%
2019/03/22	13	46.03	0	0.00	45.80	13	3,436	0.38%
2019/03/21	2	45.50	0	0.00	45.80	2	3,419	0.06%
2019/03/20	3	46.50	0	46.25	46.25	3	3,405	0.09%
2019/03/19	12	45.91	0	0.00	46.40	12	3,401	0.35%
2019/03/14	1	44.30	1	44.90	44.00	0	3,365	0.00%
2019/03/13	1	44.80	1	44.30	44.65	0	3,399	0.00%
2019/03/12	1	44.30	0	0.00	43.80	1	3,412	0.03%
2019/03/11	1	43.85	0	0.00	43.75	1	3,458	0.03%
2019/03/08	1	43.70	0	0.00	43.80	1	3,525	0.03%
2019/03/07	1	44.60	5	44.05	43.90	-4	3,573	-0.11%
2019/03/06	0	0.00	2	45.03	44.20	-2	3,639	-0.05%
2019/03/05	2	45.00	0	0.00	44.85	2	3,708	0.05%
2019/03/04	8	44.97	0	0.00	44.90	8	3,854	0.21%
2019/02/27	5	46.56	1	46.40	45.95	4	3,874	0.10%
2019/02/26	3	49.35	0	0.00	48.00	3	3,834	0.08%
2019/02/25	3.3	47.79	2	47.90	47.85	1.3	3,907	0.03%
2019/02/22	3	48.48	0	0.00	48.00	3	3,955	0.08%
2019/02/21	2	47.93	12	47.75	48.65	-10	4,044	-0.25%
2019/02/20	25	49.91	14	49.79	48.30	11	4,041	0.27%
2019/02/19	0	0.00	7.2	47.63	48.85	-7.2	3,713	-0.19%
2019/02/18	13	43.70	8	44.24	44.45	5	3,564	0.14%
2019/02/15	6	43.23	0	0.00	43.30	6	3,522	0.17%
2019/02/14	1	44.10	10	43.81	43.70	-9	3,512	-0.26%
2019/02/13	6	43.44	7	43.44	43.00	-1	3,482	-0.03%
2019/02/12	6	43.17	0	0.00	43.35	6	3,456	0.17%
2019/02/11	0	0.00	1	43.40	43.70	-1	3,445	-0.03%
2019/01/30	4	43.06	1	43.10	43.00	3	3,451	0.09%
2019/01/29	1	43.40	1	44.05	43.35	0	3,481	0.00%
2019/01/28	4	44.51	1	44.85	44.40	3	3,505	0.09%
2019/01/25	1	44.10	0	0.00	44.10	1	3,574	0.03%
2019/01/24	0	0.00	1	43.80	43.65	-1	3,590	-0.03%
2019/01/23	1	44.15	2	43.48	43.15	-1	3,634	-0.03%
2019/01/22	3	43.47	1	43.20	43.35	2	3,669	0.05%
2019/01/21	2	44.33	5	44.03	44.50	-3	3,757	-0.08%
2019/01/18	2	42.23	1	42.15	42.20	1	3,761	0.03%
2019/01/17	1	43.00	8	42.89	42.25	-7	3,816	-0.18%
2019/01/16	0	0.00	6	43.53	43.00	-6	3,925	-0.15%
2019/01/15	13	43.15	6.1	43.37	43.20	6.9	3,927	0.18%
2019/01/14	5.3	42.63	8.3	42.86	43.30	-3	3,847	-0.08%
2019/01/11	3	42.38	3	42.88	41.75	0	3,839	0.00%
2019/01/10	1	41.70	1	42.45	41.60	0	3,810	0.00%
2019/01/09	4	41.78	1	41.90	42.00	3	3,830	0.08%
2019/01/08	2	41.23	2	41.50	41.10	0	3,839	0.00%
2019/01/07	1	40.25	1	40.20	40.10	0	3,844	0.00%
2019/01/04	4	39.49	1	39.55	39.10	3	3,894	0.08%
2019/01/03	2	41.50	2	40.60	40.65	0	3,914	0.00%
2019/01/02	5	43.80	1	42.40	42.60	4	3,940	0.10%
2018/12/28	2	42.55	1	42.50	42.30	1	3,955	0.03%
2018/12/27	0	0.00	1	41.30	41.40	-1	4,015	-0.02%
2018/12/26	24	43.96	20	44.46	41.00	4	4,045	0.10%
2018/12/25	2	41.60	4	42.19	42.25	-2	3,913	-0.05%
2018/12/24	1	39.90	7	40.66	41.20	-6	3,875	-0.15%
2018/12/21	3	39.23	0	0.00	39.10	3	3,897	0.08%
2018/12/20	0	0.00	1	39.50	40.30	-1	3,893	-0.03%
2018/12/19	0	0.00	10	39.60	40.15	-10	3,897	-0.26%
2018/12/18	10	40.88	2	40.35	40.30	8	3,914	0.20%
2018/12/17	2	41.38	2	41.50	41.45	0	4,058	0.00%
2018/12/13	1	40.80	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	10	41.50	41.50	-10	4,166	-0.24%
2018/12/11	0	0.00	3	39.85	40.65	-3	4,169	-0.07%
2018/12/06	11	40.89	2	39.00	39.50	9	4,326	0.21%
2018/12/05	3	41.08	2	40.70	40.85	1	4,361	0.02%
2018/12/04	0	0.00	2	42.00	41.80	-2	4,542	-0.04%
2018/12/03	3	42.05	11	42.05	42.00	-8	4,711	-0.17%
2018/11/30	8	41.23	6	41.95	40.90	2	4,696	0.04%
2018/11/29	12	41.18	13	42.13	41.00	-1	4,804	-0.02%
2018/11/28	11	39.99	4	39.66	40.15	7	5,009	0.14%
2018/11/27	4	38.23	15	38.27	39.10	-11	5,358	-0.21%
2018/11/26	6	37.14	1	37.80	37.00	5	5,392	0.09%
2018/11/23	0	0.00	1	36.05	36.00	-1	5,385	-0.02%
2018/11/22	5	37.16	1	37.10	36.10	4	5,414	0.07%
2018/11/21	1	35.50	4	36.06	36.95	-3	5,308	-0.06%
2018/11/20	7	36.66	2	36.20	36.25	5	5,245	0.10%
2018/11/19	1	35.05	2	36.13	37.25	-1	5,169	-0.02%
2018/11/16	2	33.85	0	0.00	33.90	2	5,164	0.04%
2018/11/13	1	32.00	2	32.60	32.90	-1	5,203	-0.02%
2018/11/12	1	33.70	0	0.00	32.60	1	5,232	0.02%
2018/11/08	0	0.00	1	34.60	33.20	-1	5,324	-0.02%
2018/11/06	1	32.00	0	0.00	32.00	1	5,405	0.02%
2018/11/02	2	34.18	2	33.50	33.75	0	5,406	0.00%
2018/11/01	2	33.00	0	0.00	32.80	2	5,375	0.04%
2018/10/31	1	32.00	3	31.85	32.00	-2	5,331	-0.04%
2018/10/30	3	30.00	0	0.00	30.40	3	5,274	0.06%
2018/10/29	1	30.30	0	0.00	29.60	1	5,226	0.02%
2018/10/25	1	32.40	0	0.00	32.40	1	5,023	0.02%
2018/10/24	1	36.40	0	0.00	36.00	1	5,014	0.02%
2018/10/23	3	40.47	9	39.01	39.00	-6	4,968	-0.12%
2018/10/22	2	40.55	2	41.00	41.10	0	4,950	0.00%
2018/10/18	5	41.89	5	42.15	42.30	0	4,942	0.00%
2018/10/17	4	41.98	15	41.81	41.65	-11	4,936	-0.22%
2018/10/16	3	41.40	1	41.40	41.40	2	4,941	0.04%
2018/10/15	10	40.80	2	40.70	40.65	8	5,011	0.16%
2018/10/12	2	39.10	0	0.00	39.60	2	5,006	0.04%
2018/10/11	0	0.00	3	38.70	38.70	-3	4,972	-0.06%
2018/10/09	3	45.00	0	0.00	43.00	3	4,970	0.06%
2018/10/08	7	45.61	0	0.00	45.70	7	4,961	0.14%
2018/10/05	2	45.55	1	48.50	45.00	1	5,005	0.02%
2018/10/04	0	0.00	1	50.00	48.65	-1	4,925	-0.02%
2018/10/03	0	0.00	1	50.50	50.50	-1	4,879	-0.02%
2018/10/01	0	0.00	1	54.80	55.00	-1	4,825	-0.02%
2018/09/27	0	0.00	2	55.30	55.20	-2	4,844	-0.04%
2018/09/26	1	57.10	0	0.00	56.90	1	4,878	0.02%
2018/09/25	2	58.40	0	0.00	57.90	2	4,866	0.04%
2018/09/21	3	58.20	1	57.50	58.50	2	4,855	0.04%
2018/09/20	4	63.08	0	0.00	60.20	4	4,731	0.08%
2018/09/19	0	0.00	1	67.30	66.80	-1	4,615	-0.02%
2018/09/18	0	0.00	2	67.15	67.50	-2	4,608	-0.04%
2018/09/17	1	64.50	2	67.00	67.90	-1	4,587	-0.02%
2018/09/14	3	65.53	11	65.11	65.60	-8	4,546	-0.18%
2018/09/13	1	64.60	0	0.00	64.30	1	4,525	0.02%
2018/09/12	3	66.63	1	68.60	64.70	2	4,494	0.04%
2018/09/11	0	0.00	1	67.40	68.40	-1	4,384	-0.02%
2018/09/10	2	68.45	2	68.00	70.50	0	4,312	0.00%
2018/09/07	2	69.40	4	68.75	69.90	-2	4,199	-0.05%
2018/09/06	1	67.50	0	0.00	67.80	1	3,989	0.03%
2018/09/05	2	69.70	7	68.94	68.50	-5	3,943	-0.13%
2018/09/04	3	69.97	4	70.48	67.50	-1	3,797	-0.03%
2018/09/03	10	72.64	8.6	72.13	69.50	1.4	3,528	0.04%
2018/08/31	1	69.50	25	69.83	71.60	-24	3,104	-0.77%
2018/08/29	2	63.35	3	63.97	64.40	-1	2,955	-0.03%
2018/08/28	5	62.32	0	0.00	62.00	5	2,993	0.17%
2018/08/24	0	0.00	1	64.00	64.00	-1	3,033	-0.03%
2018/08/16	0	0.00	1	61.00	62.50	-1	3,013	-0.03%
2018/08/14	1	59.40	2	60.60	61.00	-1	2,934	-0.03%
2018/08/13	0	0.00	1	60.20	60.10	-1	2,889	-0.03%
2018/08/10	1	59.50	1	60.00	60.10	0	2,842	0.00%
2018/08/09	3	59.10	1	59.30	59.10	2	2,820	0.07%
2018/08/08	0	0.00	8	61.06	61.50	-8	2,780	-0.29%
2018/08/03	1	60.10	0	0.00	58.90	1	2,777	0.04%
2018/08/01	2	61.10	0	0.00	60.70	2	2,802	0.07%
2018/07/31	1	59.60	0	0.00	60.00	1	2,849	0.04%
2018/07/30	4	62.65	0	0.00	61.80	4	2,872	0.14%
2018/07/24	0	0.00	2	66.40	66.10	-2	3,197	-0.06%
2018/07/23	1	66.60	1	65.70	66.70	0	3,327	0.00%
2018/07/20	2	66.00	2	66.85	67.30	0	3,361	0.00%
2018/07/19	5	65.86	3	67.00	65.00	2	3,421	0.06%
2018/07/13	2	64.90	2	65.80	67.10	0	3,460	0.00%
2018/07/09	0	0.00	2	61.25	61.00	-2	3,434	-0.06%
2018/07/06	1	61.10	0	0.00	61.60	1	3,455	0.03%
2018/07/02	0	0.00	1	60.80	61.10	-1	3,618	-0.03%
2018/06/29	1	60.20	0	0.00	59.80	1	3,624	0.03%
2018/06/22	0	0.00	6	61.68	61.10	-6	3,733	-0.16%
2018/06/21	2	61.60	1	61.50	62.40	1	3,779	0.03%
2018/06/20	3	61.10	1	60.50	60.40	2	3,866	0.05%
2018/06/19	4	61.13	0	0.00	61.10	4	3,938	0.10%
2018/06/15	5	61.70	5	62.70	62.70	0	4,054	0.00%
2018/06/14	5	61.70	1	62.80	61.80	4	4,076	0.10%
2018/06/13	0	0.00	1	62.90	62.00	-1	4,232	-0.02%
2018/06/12	2	62.10	0	0.00	61.60	2	4,273	0.05%
2018/06/11	1	62.40	0	0.00	62.50	1	4,307	0.02%
2018/06/08	0	0.00	1	65.30	63.50	-1	4,410	-0.02%
2018/06/07	1	64.30	0	0.00	64.20	1	4,605	0.02%
2018/06/06	2	64.15	0	0.00	64.00	2	4,744	0.04%
2018/06/05	0	0.00	1	64.50	64.60	-1	4,821	-0.02%
2018/06/04	0.7	63.30	0	0.00	63.30	0.7	4,947	0.01%
2018/06/01	4	65.75	2	64.80	64.30	2	5,148	0.04%
2018/05/31	2	62.55	0	0.00	63.40	2	5,726	0.03%
2018/05/30	0	0.00	1	62.30	62.30	-1	6,196	-0.02%
2018/05/29	0.4	63.70	1	64.60	63.80	-0.6	6,348	-0.01%
2018/05/28	2	64.35	0	0.00	64.00	2	6,402	0.03%
2018/05/25	1	64.00	3	65.00	66.10	-2	6,506	-0.03%
2018/05/24	0	0.00	2	62.90	63.00	-2	6,547	-0.03%
2018/05/23	2	61.60	0	0.00	61.20	2	6,644	0.03%
2018/05/21	0	0.00	1	64.00	63.00	-1	6,948	-0.01%
2018/05/18	3	62.83	1	63.20	62.50	2	7,111	0.03%
2018/05/17	2	64.80	0	0.00	64.50	2	7,297	0.03%
2018/05/14	1	66.80	7	66.66	66.50	-6	7,920	-0.08%
2018/05/11	8	66.16	1	65.80	65.50	7	8,085	0.09%
2018/05/10	1	66.30	1	67.10	67.50	0	8,198	0.00%
2018/05/09	0	0.00	1	66.00	66.30	-1	8,402	-0.01%
2018/05/08	21	65.80	21	66.16	67.40	0	8,699	0.00%
2018/05/07	1	68.10	2	69.55	68.10	-1	8,877	-0.01%
2018/05/04	2	66.50	0	0.00	66.50	2	9,589	0.02%
2018/05/03	0	0.00	1	65.80	68.40	-1	10,151	-0.01%
2018/05/02	1	67.00	2	67.50	66.60	-1	10,875	-0.01%
2018/04/30	1	66.80	26	67.57	67.00	-25	11,082	-0.23%
2018/04/27	3	59.20	1	58.20	62.00	2	10,952	0.02%
2018/04/26	2	59.65	3	60.07	59.70	-1	10,891	-0.01%
2018/04/25	8	60.70	5	60.00	60.00	3	10,922	0.03%
2018/04/24	1.3	64.63	1	65.70	65.10	0.3	10,906	0.00%
2018/04/20	21	67.76	2	67.85	67.10	19	11,109	0.17%
2018/04/18	10	67.10	1	67.00	65.20	9	11,206	0.08%
2018/04/17	0	0.00	5	66.40	66.40	-5	11,212	-0.04%
2018/04/16	0	0.00	5	65.50	66.80	-5	11,251	-0.04%
2018/04/13	1	65.30	0	0.00	65.00	1	11,315	0.01%
2018/04/12	0	0.00	1	66.00	66.00	-1	11,398	-0.01%
2018/04/11	10	67.00	6	66.60	65.70	4	11,398	0.04%
2018/04/10	4	72.78	1	73.50	70.00	3	11,276	0.03%
2018/04/03	1	69.40	0	0.00	70.10	1	11,266	0.01%
2018/04/02	1	70.20	1	70.00	70.00	0	11,248	0.00%
2018/03/31	0	0.00	1	70.00	69.40	-1	11,250	-0.01%
2018/03/30	1	70.50	0	0.00	69.70	1	11,285	0.01%
2018/03/29	0	69.20	0	0.00	69.40	0	11,386	0.00%
2018/03/28	4	69.93	0	0.00	69.30	4	11,411	0.04%
2018/03/23	0	0.00	1	69.90	71.00	-1	11,432	-0.01%
2018/03/22	2	73.30	3	72.33	72.00	-1	11,569	-0.01%
2018/03/21	2	76.10	5	75.02	73.50	-3	11,517	-0.03%
2018/03/20	8	73.95	14	74.11	74.00	-6	11,444	-0.05%
2018/03/19	1	74.20	1	74.20	73.80	0	11,444	0.00%
2018/03/16	3	72.97	2	71.70	71.70	1	11,405	0.01%
2018/03/15	2	72.85	4	72.78	73.00	-2	11,464	-0.02%
2018/03/14	5	72.68	6	72.13	72.60	-1	11,486	-0.01%
2018/03/13	7	70.60	5	72.30	73.20	2	11,526	0.02%
2018/03/12	4	69.35	1	70.00	69.10	3	11,502	0.03%
2018/03/09	2	71.95	2	72.50	71.00	0	11,640	0.00%
2018/03/08	9	75.03	14	75.31	74.60	-5	11,780	-0.04%
2018/03/07	14	74.87	4	77.08	73.80	10	11,676	0.09%
2018/03/06	18.8	78.38	18	78.07	77.50	0.8	11,716	0.01%
2018/03/05	21	74.18	50	73.74	75.40	-29	11,460	-0.25%
2018/03/02	12	68.23	28	66.94	68.60	-16	11,349	-0.14%
2018/03/01	12	66.66	1	66.70	66.70	11	11,392	0.10%
2018/02/27	22	66.88	2	67.55	67.90	20	11,572	0.17%
2018/02/26	32	66.93	24	66.85	66.20	8	11,445	0.07%
2018/02/23	7	70.09	7	69.79	68.60	0	11,346	0.00%
2018/02/22	14	69.06	8	69.54	68.80	6	11,322	0.05%
2018/02/21	2	71.10	2	70.70	71.10	0	11,333	0.00%
2018/02/12	2	66.20	1	70.30	66.20	1	11,211	0.01%
2018/02/09	12	66.78	5	68.90	68.20	7	11,239	0.06%
2018/02/08	2	67.80	20	71.40	69.10	-18	11,150	-0.16%
2018/02/07	2	71.30	3	73.87	74.90	-1	10,986	-0.01%
2018/02/06	3	68.87	3	69.70	68.10	0	10,953	0.00%
2018/02/05	20	74.10	45	74.38	74.00	-25	10,852	-0.23%
2018/02/02	3	79.40	24	78.50	78.10	-21	10,763	-0.20%
2018/02/01	7	79.79	2	80.00	77.90	5	10,709	0.05%
2018/01/31	2	76.80	2	78.35	81.80	0	10,660	0.00%
2018/01/30	22	80.80	3.7	80.66	79.80	18.3	10,623	0.17%
2018/01/29	68	80.08	60	81.82	82.80	8	10,536	0.08%
2018/01/26	94	73.07	40.3	74.54	75.90	53.7	9,824	0.55%
2018/01/25	39.1	71.17	42.3	70.42	69.00	-3.2	9,269	-0.03%
2018/01/24	1	68.30	3	65.47	68.30	-2	8,504	-0.02%
2018/01/23	1	62.00	0	0.00	62.10	1	8,168	0.01%
2018/01/22	0	0.00	1	63.50	63.50	-1	8,143	-0.01%
2018/01/19	3	62.50	2	63.00	61.70	1	8,102	0.01%
2018/01/18	4	63.78	5.4	64.05	63.50	-1.4	8,028	-0.02%
2018/01/17	0	0.00	2	63.45	62.70	-2	7,988	-0.03%
2018/01/16	2	63.20	2	62.00	63.50	0	7,915	0.00%
2018/01/15	9	60.46	17	60.13	60.80	-8	7,863	-0.10%
2018/01/12	5	56.40	5	56.80	57.20	0	7,865	0.00%
2018/01/11	1	55.00	1	54.80	54.70	0	7,853	0.00%
2018/01/10	1	56.80	0	0.00	56.00	1	7,798	0.01%
2018/01/09	8	59.56	0	0.00	58.30	8	7,737	0.10%
2018/01/08	0	0.00	11	59.48	60.00	-11	7,653	-0.14%
2018/01/05	8	58.58	15	59.20	58.50	-7	7,547	-0.09%
2018/01/03	2	59.55	2	60.00	60.30	0	7,503	0.00%
2018/01/02	1	56.00	0	0.00	57.30	1	7,443	0.01%