智原 (3035)-元大-汐止券商分點個股進出

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
297.5
漲跌
▲2.0
漲幅
+0.68%
成交量
9,166張
產業
上市半導體類股▲1.70%
1460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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	300.35	6.1	299.36	297.50	3.9	10,499	0.04%
2024/04/26	20.5	292.38	29.3	292.43	295.50	-8.8	10,648	-0.08%
2024/04/25	5.5	284.58	2.3	282.10	279.00	3.2	10,729	0.03%
2024/04/24	29.4	295.98	12.3	294.78	294.50	17.1	10,820	0.16%
2024/04/23	3.1	292.44	1	294.00	295.00	2.1	11,021	0.02%
2024/04/22	14.2	297.68	12	294.86	290.00	2.1	11,541	0.02%
2024/04/19	8.2	307.37	7.2	315.95	306.00	1	11,660	0.01%
2024/04/18	15.2	320.44	7.1	319.47	322.00	8.1	12,058	0.07%
2024/04/17	7.2	317.55	4	317.25	314.00	3.2	12,758	0.03%
2024/04/16	15.1	315.11	7	314.06	313.00	8.1	12,920	0.06%
2024/04/15	4.6	316.36	3	315.83	312.50	1.6	13,093	0.01%
2024/04/12	3.3	319.74	3	320.50	323.00	0.3	13,337	0.00%
2024/04/11	7.5	323.33	4.5	321.66	318.50	3	13,637	0.02%
2024/04/10	2.1	329.26	1.9	330.07	329.00	0.2	13,758	0.00%
2024/04/09	4	332.16	0.2	331.13	329.00	3.8	14,098	0.03%
2024/04/08	5.3	341.92	2	341.25	338.00	3.3	14,140	0.02%
2024/04/03	1.2	341.54	6.2	340.95	345.00	-5.1	14,171	-0.04%
2024/04/02	5	348.31	3	347.83	347.50	2	14,312	0.01%
2024/04/01	5.1	348.77	6	351.50	349.00	-0.9	14,392	-0.01%
2024/03/29	2.4	345.61	8	343.69	344.00	-5.6	14,472	-0.04%
2024/03/28	5	335.50	3	336.67	334.50	2	14,504	0.01%
2024/03/27	1.1	342.00	1.1	339.62	338.00	0.1	14,643	0.00%
2024/03/26	7.3	342.16	9	342.72	339.50	-1.7	14,942	-0.01%
2024/03/25	8.2	354.82	4	354.25	349.00	4.2	15,108	0.03%
2024/03/22	4	350.00	4	352.50	351.50	0	15,234	0.00%
2024/03/21	2.2	348.36	2.1	349.55	345.50	0.1	15,435	0.00%
2024/03/20	12	351.79	4	349.63	347.50	8	15,647	0.05%
2024/03/19	5.5	350.92	3.2	350.84	350.00	2.3	15,930	0.01%
2024/03/18	6.2	355.43	5	356.10	359.00	1.2	16,292	0.01%
2024/03/15	6	356.75	3	357.00	354.50	3	16,844	0.02%
2024/03/14	8	359.13	11.1	360.25	362.00	-3.1	16,946	-0.02%
2024/03/13	4.6	348.36	4.1	351.16	345.00	0.5	17,056	0.00%
2024/03/12	2.1	364.57	4	366.25	361.50	-1.9	17,194	-0.01%
2024/03/11	6.1	366.80	4	367.13	363.00	2.1	17,407	0.01%
2024/03/08	5.2	368.97	4.3	371.94	362.50	0.9	17,626	0.01%
2024/03/07	17	382.11	4.1	379.50	375.00	12.9	17,877	0.07%
2024/03/06	15.2	387.31	10	387.30	392.00	5.2	18,100	0.03%
2024/03/05	14.2	406.13	12.1	406.32	401.00	2.1	18,356	0.01%
2024/03/04	8.3	407.08	9.4	407.68	403.00	-1.1	18,934	-0.01%
2024/03/01	11	398.82	12.4	399.27	398.50	-1.4	19,232	-0.01%
2024/02/29	11.3	385.34	10.3	386.43	387.00	1	19,198	0.00%
2024/02/27	19	383.16	12.3	384.29	382.00	6.7	19,253	0.03%
2024/02/26	8.1	381.82	4	381.88	380.00	4.1	19,419	0.02%
2024/02/23	10.2	386.49	12	389.67	386.00	-1.8	19,620	-0.01%
2024/02/22	19.4	386.51	10	387.60	382.00	9.4	19,604	0.05%
2024/02/21	33.3	385.58	13.1	383.84	380.00	20.3	19,883	0.10%
2024/02/20	27.3	414.30	18	408.64	400.00	9.3	19,888	0.05%
2024/02/19	29.5	428.04	9	422.33	415.00	20.5	19,708	0.10%
2024/02/16	14.2	448.48	9.1	444.63	441.50	5.1	19,710	0.03%
2024/02/15	21	444.43	43.5	448.66	455.00	-22.5	19,626	-0.11%
2024/02/05	10.2	421.05	8.1	420.59	418.00	2.2	19,452	0.01%
2024/02/02	12	423.17	8.1	424.82	421.00	3.9	19,498	0.02%
2024/02/01	13.1	418.83	15	416.73	411.00	-1.9	19,353	-0.01%
2024/01/31	12	421.29	3	420.17	416.50	9	19,344	0.05%
2024/01/30	7	423.71	5	425.70	430.00	2	19,350	0.01%
2024/01/29	5.1	422.48	5.1	422.16	420.50	0	19,371	0.00%
2024/01/26	11.4	428.02	1	431.92	422.00	10.3	19,472	0.05%
2024/01/25	19	434.13	14.8	436.32	439.50	4.2	19,553	0.02%
2024/01/24	19.1	428.72	18.8	428.43	429.00	0.3	19,605	0.00%
2024/01/23	10	441.25	8	443.88	437.00	2	19,739	0.01%
2024/01/22	13.1	444.12	19	444.79	448.00	-5.9	19,787	-0.03%
2024/01/19	27.3	434.22	41	436.04	430.00	-13.8	19,771	-0.07%
2024/01/18	16.1	424.60	10.1	423.14	423.50	5.9	19,624	0.03%
2024/01/17	30.2	430.96	16.1	432.97	428.00	14.1	19,804	0.07%
2024/01/16	21.1	426.20	29.8	429.04	429.50	-8.7	19,718	-0.04%
2024/01/15	14	418.21	7	419.36	411.50	7	19,409	0.04%
2024/01/12	24	423.25	22.7	422.67	421.50	1.3	19,403	0.01%
2024/01/11	23.4	403.42	59.4	404.84	422.50	-36	19,203	-0.19%
2024/01/10	8.1	377.93	27.3	381.89	387.00	-19.3	18,815	-0.10%
2024/01/09	6.3	378.86	7.3	383.84	375.50	-1	19,198	-0.01%
2024/01/08	15.2	383.13	14.3	384.38	377.00	0.9	19,208	0.00%
2024/01/05	16.1	377.36	34.9	381.14	384.00	-18.8	19,186	-0.10%
2024/01/04	11	369.36	11	370.77	372.00	0	19,117	0.00%
2024/01/03	14.1	367.17	24.3	366.34	373.00	-10.2	19,381	-0.05%
2024/01/02	5	356.30	7.1	356.19	360.00	-2.1	19,188	-0.01%
2023/12/29	7	354.57	11	355.82	357.00	-4	19,396	-0.02%
2023/12/28	18.2	359.30	12.4	360.48	354.50	5.7	19,425	0.03%
2023/12/27	10	361.75	10.1	362.39	362.50	-0.1	19,385	0.00%
2023/12/26	9	360.56	19	362.29	361.00	-10	19,483	-0.05%
2023/12/25	6.5	358.43	5.4	358.75	357.00	1.1	19,539	0.01%
2023/12/22	8.1	357.25	11.1	356.78	358.00	-3	19,741	-0.02%
2023/12/21	23.7	352.97	5.1	354.10	350.50	18.6	19,791	0.09%
2023/12/20	18.1	368.64	8.1	369.78	365.50	10.1	19,736	0.05%
2023/12/19	6	367.67	14	372.21	373.50	-8	19,880	-0.04%
2023/12/18	19	367.82	22	369.77	367.00	-3	20,079	-0.01%
2023/12/15	18.6	367.47	10	368.35	361.00	8.6	20,106	0.04%
2023/12/14	17.4	371.05	7	371.79	369.00	10.4	20,167	0.05%
2023/12/13	23.3	372.70	10.1	374.49	368.00	13.2	20,049	0.07%
2023/12/12	22	378.70	40.5	379.98	382.50	-18.5	20,136	-0.09%
2023/12/11	19.2	365.70	13	366.80	361.50	6.2	19,961	0.03%
2023/12/08	12.1	364.79	24.3	367.44	370.00	-12.2	20,159	-0.06%
2023/12/07	16.3	361.50	15.5	361.32	357.50	0.8	20,283	0.00%
2023/12/06	14.4	366.15	9.1	369.70	361.50	5.3	20,444	0.03%
2023/12/05	22.9	368.23	11.1	369.72	363.50	11.8	20,557	0.06%
2023/12/04	24.4	384.02	12.9	381.91	380.00	11.5	20,635	0.06%
2023/12/01	18	385.12	17.2	385.12	391.00	0.8	20,733	0.00%
2023/11/30	42.5	380.59	37	381.51	385.50	5.5	20,695	0.03%
2023/11/29	38.2	368.57	91.4	372.07	380.00	-53.2	20,458	-0.26%
2023/11/28	14	343.67	40.4	353.17	361.00	-26.4	20,092	-0.13%
2023/11/27	15.3	338.88	8	334.88	331.00	7.3	19,840	0.04%
2023/11/24	9.6	341.02	12.6	340.42	344.00	-3	20,119	-0.01%
2023/11/23	32.9	336.34	14	335.50	336.00	18.9	20,142	0.09%
2023/11/22	30	348.38	23	349.20	346.00	7	20,082	0.03%
2023/11/21	14.3	344.86	6.1	346.24	342.50	8.3	20,170	0.04%
2023/11/20	29.4	353.32	18.1	353.20	345.00	11.3	20,428	0.06%
2023/11/17	19	338.89	81.1	339.00	351.00	-62.1	20,281	-0.31%
2023/11/16	21.2	319.37	8	321.00	319.50	13.2	20,030	0.07%
2023/11/15	47.2	331.33	22	331.98	320.50	25.2	20,265	0.12%
2023/11/14	20.1	334.40	14.3	335.48	331.00	5.8	20,648	0.03%
2023/11/13	16	332.38	20.2	333.81	334.00	-4.2	21,080	-0.02%
2023/11/10	11.3	327.47	9	330.44	323.50	2.3	21,400	0.01%
2023/11/09	14.1	330.80	8.6	332.78	333.50	5.5	21,561	0.03%
2023/11/08	9.1	329.90	21.1	332.83	335.50	-12	21,750	-0.06%
2023/11/07	19	327.24	11	326.14	328.50	8	21,883	0.04%
2023/11/06	17.7	329.81	17.3	330.26	332.00	0.4	21,808	0.00%
2023/11/03	17	325.38	17.1	325.89	322.00	-0.1	21,652	0.00%
2023/11/02	25.2	317.74	28.1	317.22	324.00	-2.9	21,438	-0.01%
2023/11/01	27.1	305.84	21	303.74	302.50	6.1	21,213	0.03%
2023/10/31	29.4	318.06	22.2	321.86	302.00	7.2	21,011	0.03%
2023/10/30	15	317.57	17	319.47	326.00	-2	20,706	-0.01%
2023/10/27	11.4	314.77	13	314.04	308.50	-1.6	20,545	-0.01%
2023/10/26	30.4	319.36	32	320.08	318.00	-1.6	20,428	-0.01%
2023/10/25	31.9	329.66	24	330.25	325.00	7.9	20,272	0.04%
2023/10/24	20.1	337.38	21.1	337.86	339.50	-1	20,005	0.00%
2023/10/23	13.1	334.31	14.3	336.77	338.50	-1.2	19,784	-0.01%
2023/10/20	17.1	334.99	15	335.60	334.50	2.1	19,531	0.01%
2023/10/19	24	343.37	22.3	344.44	343.00	1.7	19,944	0.01%
2023/10/18	20.2	350.95	22.3	349.89	351.00	-2.1	20,269	-0.01%
2023/10/17	62.4	358.51	45.3	359.26	352.50	17.1	20,249	0.08%
2023/10/16	14	344.29	27.1	346.71	350.00	-13	20,262	-0.06%
2023/10/13	14	339.18	13	341.23	343.00	1	20,547	0.00%
2023/10/12	16.1	339.65	24.5	341.15	345.00	-8.4	20,918	-0.04%
2023/10/11	50	335.72	51.2	336.19	331.00	-1.2	21,100	-0.01%
2023/10/06	6.6	319.92	11.5	320.35	323.00	-4.9	21,221	-0.02%
2023/10/05	21	316.55	28.5	317.05	321.00	-7.5	21,269	-0.04%
2023/10/04	6.3	300.45	4	300.00	303.00	2.3	21,347	0.01%
2023/10/03	10.1	306.90	7	308.00	304.00	3.1	21,588	0.01%
2023/10/02	14.2	313.64	17.2	315.36	312.50	-3.1	21,981	-0.01%
2023/09/28	22.1	309.47	17	309.32	306.00	5.1	22,153	0.02%
2023/09/27	25	301.08	21	301.72	306.00	4	22,691	0.02%
2023/09/26	15.2	309.48	12	305.34	303.00	3.2	22,997	0.01%
2023/09/25	21	311.28	20	312.57	309.50	1	23,198	0.00%
2023/09/22	21.2	299.68	22	302.98	304.50	-0.8	23,162	0.00%
2023/09/21	28.2	301.21	18.1	302.46	298.00	10.1	23,315	0.04%
2023/09/20	13.5	319.81	13.1	318.85	315.50	0.4	23,080	0.00%
2023/09/19	23.6	331.17	17	326.62	322.50	6.6	23,122	0.03%
2023/09/18	40.2	341.98	38	342.50	344.50	2.2	23,117	0.01%
2023/09/15	55.4	352.80	47.1	352.13	338.00	8.3	23,086	0.04%
2023/09/14	23.1	355.37	25.1	355.93	356.50	-2.1	22,723	-0.01%
2023/09/13	18.1	334.77	21.2	338.04	348.00	-3.1	22,482	-0.01%
2023/09/12	17.4	344.27	14.3	342.57	325.50	3.1	22,316	0.01%
2023/09/11	22.2	351.12	23.2	350.72	346.50	-0.9	22,193	0.00%
2023/09/08	34	361.09	23.3	360.65	360.00	10.8	21,987	0.05%
2023/09/07	30.3	365.06	27.2	366.97	369.50	3.1	21,976	0.01%
2023/09/06	23.2	363.50	28.9	366.18	367.00	-5.7	21,685	-0.03%
2023/09/05	10	349.80	23.1	349.32	357.00	-13.1	21,301	-0.06%
2023/09/04	16.1	340.74	18	340.64	345.00	-1.9	21,044	-0.01%
2023/09/01	26.7	348.14	26.2	344.89	335.00	0.5	20,849	0.00%
2023/08/31	5.2	340.16	3.1	344.71	345.00	2.1	20,501	0.01%
2023/08/30	43.3	347.68	39.3	349.39	342.00	4	20,321	0.02%
2023/08/29	11.1	338.38	13	335.62	335.50	-1.9	19,928	-0.01%
2023/08/28	9	334.11	11	332.41	335.00	-2	19,742	-0.01%
2023/08/25	30.8	337.55	28	337.80	334.00	2.7	19,539	0.01%
2023/08/24	53.2	340.82	45	340.93	333.00	8.1	19,248	0.04%
2023/08/23	41.1	335.42	34.1	332.96	340.50	7	19,019	0.04%
2023/08/22	19	345.45	20	346.10	341.00	-1	18,776	-0.01%
2023/08/21	19.3	338.45	23	339.24	335.50	-3.8	18,741	-0.02%
2023/08/18	46.5	346.95	42.2	345.82	328.00	4.3	18,462	0.02%
2023/08/17	55.2	356.61	53.2	356.35	357.00	2	17,899	0.01%
2023/08/16	33.2	336.97	33.1	338.07	341.00	0.1	17,419	0.00%
2023/08/15	20.2	325.64	23.8	326.60	334.00	-3.7	17,012	-0.02%
2023/08/14	22.3	298.80	25.9	301.78	304.00	-3.6	16,725	-0.02%
2023/08/11	20.1	294.55	16.2	295.01	293.50	3.9	16,465	0.02%
2023/08/10	3.3	281.89	1.1	276.59	280.00	2.2	16,235	0.01%
2023/08/09	1.1	290.06	1.1	304.84	301.00	0	16,253	0.00%
2023/08/08	7.8	291.02	0	0.00	295.50	7.8	16,287	0.05%
2023/08/07	3.1	301.60	2.1	299.93	307.50	1	16,315	0.01%
2023/08/04	3.6	274.46	0	0.00	281.50	3.6	16,299	0.02%
2023/08/02	3.3	285.03	3	281.00	281.00	0.3	16,296	0.00%
2023/08/01	2	312.51	10	315.00	312.00	-8	16,305	-0.05%
2023/07/31	3.2	304.40	1.2	321.66	326.00	2	16,364	0.01%
2023/07/28	3.4	316.65	1	319.97	319.50	2.4	16,321	0.01%
2023/07/27	5.7	319.32	6.7	320.65	331.00	-1	16,358	-0.01%
2023/07/26	4.4	344.50	2.6	341.16	340.00	1.8	16,321	0.01%
2023/07/25	1.1	383.66	2.1	386.47	377.50	-1	16,440	-0.01%
2023/07/24	52.3	388.13	39.1	388.39	377.50	13.2	16,601	0.08%
2023/07/21	36.2	359.48	54.2	361.74	379.50	-18	16,376	-0.11%
2023/07/20	15.5	334.45	18.1	335.01	345.00	-2.6	15,962	-0.02%
2023/07/19	51.1	332.70	61.3	332.04	329.00	-10.2	15,782	-0.06%
2023/07/18	43.1	320.88	37.1	319.55	314.00	6	15,305	0.04%
2023/07/17	24.1	314.47	22	319.93	319.00	2.1	14,809	0.01%
2023/07/14	26.1	279.40	34.5	285.78	295.00	-8.5	14,264	-0.06%
2023/07/13	39.2	273.47	49.5	276.62	268.50	-10.3	13,808	-0.07%
2023/07/12	11.2	261.85	11.3	260.96	260.50	-0.2	13,253	0.00%
2023/07/11	18.3	262.46	41	265.85	262.00	-22.7	13,097	-0.17%
2023/07/10	17.1	252.30	17	251.62	253.50	0.1	12,812	0.00%
2023/07/07	45.4	245.24	43.3	244.97	244.50	2.1	12,591	0.02%
2023/07/06	31.3	257.76	32.2	258.30	253.50	-0.9	12,163	-0.01%
2023/07/05	63.7	256.79	64.8	257.65	255.50	-1.1	11,910	-0.01%
2023/07/04	26.4	240.14	42.3	242.07	250.50	-15.9	11,417	-0.14%
2023/07/03	20.3	220.11	36.1	223.24	228.00	-15.8	11,054	-0.14%
2023/06/30	14.1	210.61	14.4	210.61	211.00	-0.3	10,835	0.00%
2023/06/29	30.2	209.11	39.1	209.74	210.00	-8.9	10,851	-0.08%
2023/06/28	8.1	202.71	16	202.75	201.00	-7.9	10,717	-0.07%
2023/06/27	13	200.93	11.7	202.52	198.00	1.3	11,051	0.01%
2023/06/26	19.3	203.13	22.3	202.23	202.00	-3	11,102	-0.03%
2023/06/21	8	194.75	11.1	196.48	199.00	-3.1	11,496	-0.03%
2023/06/20	9.2	196.88	15	197.87	196.00	-5.8	11,548	-0.05%
2023/06/19	11.2	196.92	19	197.26	196.50	-7.8	11,706	-0.07%
2023/06/16	5.3	194.70	25.2	194.10	193.00	-19.9	11,603	-0.17%
2023/06/15	12.3	188.90	35.2	190.37	190.00	-22.9	11,553	-0.20%
2023/06/14	15	187.50	12.3	187.54	186.00	2.7	11,600	0.02%
2023/06/13	27.4	185.42	48.2	185.84	187.50	-20.9	11,641	-0.18%
2023/06/12	3	175.33	4.1	175.88	174.50	-1.1	11,506	-0.01%
2023/06/09	3	173.50	9	172.83	173.50	-6	11,537	-0.05%
2023/06/08	8	168.50	7	168.36	168.50	1	11,624	0.01%
2023/06/07	2	170.00	2	171.50	172.00	0	11,779	0.00%
2023/06/06	2	170.25	1.2	170.67	170.50	0.8	12,282	0.01%
2023/06/05	9.2	172.95	13	173.08	173.00	-3.8	12,355	-0.03%
2023/06/02	8	173.87	10	173.70	172.00	-2	12,416	-0.02%
2023/06/01	2	171.50	0	0.00	173.00	2	12,476	0.02%
2023/05/31	3	171.50	2.1	172.05	171.50	0.9	12,750	0.01%
2023/05/30	9	171.06	5	172.20	172.50	4	12,802	0.03%
2023/05/29	26	174.12	39.2	174.82	173.50	-13.2	12,820	-0.10%
2023/05/26	12	171.33	8.1	170.02	168.50	3.9	12,907	0.03%
2023/05/25	30.1	173.33	32	171.59	170.50	-1.9	13,281	-0.01%
2023/05/24	9.2	167.06	0	0.00	167.00	9.2	13,602	0.07%
2023/05/23	24	171.67	17	171.85	171.00	7	13,714	0.05%
2023/05/22	2	169.50	5	172.20	168.50	-3	13,833	-0.02%
2023/05/19	8	171.31	11	171.18	172.00	-3	13,863	-0.02%
2023/05/18	6	168.00	5	168.00	167.50	1	13,979	0.01%
2023/05/17	13	165.00	20	165.80	166.50	-7	14,073	-0.05%
2023/05/16	4.1	163.53	0	0.00	162.00	4.1	14,134	0.03%
2023/05/15	3	164.00	4	163.50	164.50	-1	14,162	-0.01%
2023/05/12	1	166.00	1	165.50	167.00	0	14,331	0.00%
2023/05/11	4	165.13	2	167.25	164.50	2	14,585	0.01%
2023/05/10	5	169.30	2.1	169.26	169.50	2.9	15,086	0.02%
2023/05/09	14.1	168.14	14	168.11	168.00	0.1	15,223	0.00%
2023/05/08	10.1	169.62	5	170.20	168.50	5.1	15,458	0.03%
2023/05/05	4	169.50	4	169.75	170.00	0	16,178	0.00%
2023/05/04	16	166.91	15	167.73	169.00	1	16,439	0.01%
2023/05/03	3	165.51	2	167.00	166.00	1	16,616	0.01%
2023/05/02	15	168.63	15	168.70	170.00	0	16,586	0.00%
2023/04/28	12.1	164.41	8	164.00	164.00	4.1	16,619	0.02%
2023/04/27	12	159.96	8	161.06	160.00	4	16,470	0.02%
2023/04/26	35.4	159.72	18	158.75	158.50	17.4	16,309	0.11%
2023/04/25	13.1	170.59	9	171.72	171.00	4.1	15,999	0.03%
2023/04/24	25.1	178.30	11	177.86	177.00	14.1	15,830	0.09%
2023/04/21	3.2	185.03	4	187.00	184.50	-0.8	15,754	-0.01%
2023/04/20	4	187.13	22	186.70	191.00	-18	15,770	-0.11%
2023/04/19	7.1	189.86	1	189.00	188.50	6.1	15,884	0.04%
2023/04/18	7	194.14	3.1	194.53	191.50	3.9	15,912	0.02%
2023/04/17	3	193.67	1	193.00	194.50	2	15,967	0.01%
2023/04/14	19	193.74	14	194.43	194.50	5	16,057	0.03%
2023/04/13	16.1	192.44	5.3	191.68	192.00	10.8	16,143	0.07%
2023/04/12	12	194.88	10	196.55	196.50	2	16,172	0.01%
2023/04/11	13.1	197.92	11	197.86	197.50	2.1	16,198	0.01%
2023/04/10	15	200.40	6	200.75	199.50	9	16,385	0.05%
2023/04/07	23	201.28	16	201.22	200.00	7	16,361	0.04%
2023/04/06	2	198.50	14.3	198.07	201.00	-12.3	16,255	-0.08%
2023/03/31	9	193.83	10	194.55	196.50	-1	16,126	-0.01%
2023/03/30	13	191.42	13	191.96	193.00	0	16,015	0.00%
2023/03/29	29	192.67	17.2	190.09	189.00	11.8	15,899	0.07%
2023/03/28	46	200.68	19	198.60	195.50	27	15,737	0.17%
2023/03/27	35.8	212.54	21.1	213.90	209.00	14.8	15,297	0.10%
2023/03/24	37	213.59	62.8	215.22	215.50	-25.7	15,057	-0.17%
2023/03/23	14.1	200.87	10.2	199.92	198.50	4	14,498	0.03%
2023/03/22	14	199.29	36.1	199.34	200.50	-22	14,533	-0.15%
2023/03/21	3	192.83	2.1	193.01	192.00	1	14,315	0.01%
2023/03/20	15	194.67	6	196.67	191.00	9	14,384	0.06%
2023/03/17	16	193.19	27	193.94	194.50	-11	14,410	-0.08%
2023/03/16	6.1	188.97	4	189.13	188.00	2.1	14,186	0.01%
2023/03/15	19	192.24	13.1	192.31	190.50	5.9	14,175	0.04%
2023/03/14	6	186.50	4	186.00	187.50	2	14,093	0.01%
2023/03/13	9	185.67	11.1	185.86	186.50	-2.1	14,174	-0.01%
2023/03/10	16.1	187.92	4	190.38	187.00	12.1	14,176	0.09%
2023/03/09	32.2	196.70	34.2	197.58	194.00	-2	14,405	-0.01%
2023/03/08	31	189.45	33	187.91	191.00	-2	13,983	-0.01%
2023/03/07	7	189.50	7	188.01	187.50	0	13,967	0.00%
2023/03/06	15	191.20	14	191.07	189.50	1	13,998	0.01%
2023/03/03	16	191.81	20	190.08	188.50	-4	14,115	-0.03%
2023/03/02	5.1	186.21	4	186.13	186.00	1.1	14,220	0.01%
2023/03/01	15	185.17	16	185.91	186.00	-1	14,266	-0.01%
2023/02/24	15.1	189.33	14.2	189.75	185.50	0.9	14,319	0.01%
2023/02/23	21.1	188.37	28.4	187.71	188.50	-7.3	14,153	-0.05%
2023/02/22	65.9	186.00	23	182.57	181.00	42.9	14,009	0.31%
2023/02/21	14	196.11	41.5	199.41	200.50	-27.5	13,748	-0.20%
2023/02/20	15	199.33	17.2	196.23	195.00	-2.2	13,831	-0.02%
2023/02/17	8	196.75	3	197.00	196.50	5	14,067	0.04%
2023/02/16	17	195.00	25.6	197.68	200.50	-8.6	14,445	-0.06%
2023/02/15	22.1	192.35	37	191.57	193.00	-14.9	14,704	-0.10%
2023/02/14	15	195.80	15	193.03	192.00	0	14,749	0.00%
2023/02/13	16.1	194.25	20.1	193.31	193.50	-4.1	15,074	-0.03%
2023/02/10	19.2	195.22	25	194.38	193.50	-5.9	15,370	-0.04%
2023/02/09	33.1	201.18	24.1	199.82	198.50	9	15,653	0.06%
2023/02/08	46.1	198.88	50.3	200.11	199.00	-4.3	15,573	-0.03%
2023/02/07	16.1	190.97	24	190.04	191.50	-7.9	15,221	-0.05%
2023/02/06	31.4	192.90	13.4	191.01	190.00	18.1	15,323	0.12%
2023/02/03	36.8	191.93	61.4	190.93	194.50	-24.6	15,369	-0.16%
2023/02/02	13	179.73	27.2	181.02	184.00	-14.2	14,907	-0.10%
2023/02/01	9	175.56	19.4	173.93	175.50	-10.4	15,396	-0.07%
2023/01/31	9	168.72	10.4	169.42	169.50	-1.4	15,627	-0.01%
2023/01/30	6	168.08	10	168.55	168.50	-4	16,331	-0.02%
2023/01/16	1	158.50	1	160.00	159.50	0	17,567	0.00%
2023/01/13	3	160.50	2	157.50	157.50	1	17,880	0.01%
2023/01/12	8	160.50	9	160.11	160.00	-1	18,323	-0.01%
2023/01/11	2	158.25	3	159.00	161.00	-1	18,752	-0.01%
2023/01/10	11	159.18	32	158.81	160.00	-21	19,182	-0.11%
2023/01/09	17	155.91	24.1	157.85	158.50	-7.1	19,639	-0.04%
2023/01/06	1	151.00	7	150.21	151.00	-6	19,950	-0.03%
2023/01/05	7	148.64	4	147.38	147.00	3	20,375	0.01%
2023/01/04	3	148.50	7	148.07	149.00	-4	20,876	-0.02%
2023/01/03	13	145.00	8	144.63	147.00	5	21,203	0.02%
2022/12/30	18	147.19	14	144.04	142.50	4	21,448	0.02%
2022/12/29	12	144.42	12	144.83	145.50	0	21,795	0.00%
2022/12/28	11.2	148.33	11	147.45	145.00	0.2	22,145	0.00%
2022/12/27	15	153.33	14	156.07	156.50	1	22,266	0.00%
2022/12/26	10	154.75	11	152.23	152.00	-1	22,770	0.00%
2022/12/23	19	155.50	20	158.53	159.00	-1	23,323	0.00%
2022/12/22	6	160.00	7	160.07	158.00	-1	23,747	0.00%
2022/12/21	6	159.58	5	159.70	157.50	1	24,226	0.00%
2022/12/20	35	162.21	39	160.87	156.00	-4	24,661	-0.02%
2022/12/19	8	162.63	8	164.69	165.00	0	25,021	0.00%
2022/12/16	25.1	166.12	23.1	165.50	165.00	2	25,528	0.01%
2022/12/15	21	171.67	15	171.10	171.50	6	25,759	0.02%
2022/12/14	7.2	170.72	17	170.15	173.00	-9.8	25,800	-0.04%
2022/12/13	26	166.04	18	164.44	164.00	8	25,794	0.03%
2022/12/12	12	164.04	15.1	163.60	164.00	-3.1	25,943	-0.01%
2022/12/09	36	170.50	27.1	169.67	168.50	8.9	26,462	0.03%
2022/12/08	8.2	169.07	6	169.00	167.00	2.2	26,667	0.01%
2022/12/07	12	172.50	8.5	172.62	170.00	3.5	26,854	0.01%
2022/12/06	11	176.14	9	177.67	175.50	2	26,928	0.01%
2022/12/05	28	179.50	19	179.87	178.00	9	27,113	0.03%
2022/12/02	17.3	177.22	16	176.88	176.50	1.3	27,347	0.00%
2022/12/01	49.1	176.50	52.1	178.01	175.50	-3	27,536	-0.01%
2022/11/30	8.1	168.31	11	169.00	168.50	-3	27,497	-0.01%
2022/11/29	4	166.25	1	166.50	165.50	3	27,732	0.01%
2022/11/28	7	166.79	8.6	168.06	168.50	-1.6	28,144	-0.01%
2022/11/25	14.7	170.48	11	168.32	167.50	3.7	28,344	0.01%
2022/11/24	30	172.23	40.1	171.10	172.00	-10.1	28,350	-0.04%
2022/11/23	7.1	166.44	5.1	165.85	163.50	2	28,343	0.01%
2022/11/22	8	162.94	9	163.78	166.50	-1	28,707	0.00%
2022/11/21	8.1	166.44	28	166.18	164.00	-19.9	29,182	-0.07%
2022/11/18	25.2	169.72	23	169.57	166.00	2.2	29,702	0.01%
2022/11/17	14	168.75	14	170.36	170.50	0	29,817	0.00%
2022/11/16	11	165.82	13	166.46	167.00	-2	30,017	-0.01%
2022/11/15	24	165.15	22.1	166.00	167.00	1.9	30,214	0.01%
2022/11/14	17	161.65	21	161.93	163.50	-4	30,634	-0.01%
2022/11/11	17.1	159.80	22.2	160.03	156.50	-5.1	31,097	-0.02%
2022/11/10	8	150.94	11	150.45	150.50	-3	30,971	-0.01%
2022/11/09	38	151.37	39	151.40	150.50	-1	31,293	0.00%
2022/11/08	25	151.50	25	148.48	147.00	0	31,812	0.00%
2022/11/07	31	149.79	51	149.15	149.00	-20	32,171	-0.06%
2022/11/04	31.1	144.17	24	142.08	142.50	7.1	31,967	0.02%
2022/11/03	24	144.65	20	144.30	144.00	4	31,985	0.01%
2022/11/02	31	145.82	29	146.33	145.50	2	32,066	0.01%
2022/11/01	32	144.83	36	145.35	146.50	-4	32,164	-0.01%
2022/10/31	22	142.64	28	143.09	142.00	-6	32,256	-0.02%
2022/10/28	92	142.02	93	142.09	139.50	-1	32,356	0.00%
2022/10/27	31	136.28	36	136.89	138.00	-5	31,865	-0.02%
2022/10/26	62.4	135.58	51	134.63	133.50	11.4	31,835	0.04%
2022/10/25	56	134.79	55.1	134.36	139.50	0.9	31,506	0.00%
2022/10/24	20.1	133.35	48.4	133.87	134.50	-28.3	31,060	-0.09%
2022/10/21	32	125.27	25	123.56	122.50	7	31,495	0.02%
2022/10/20	32	124.50	39	124.49	127.00	-7	32,320	-0.02%
2022/10/19	33	129.91	19	130.34	125.00	14	32,200	0.04%
2022/10/18	15	132.67	15	129.53	130.50	0	32,249	0.00%
2022/10/17	34	128.32	34	129.12	131.50	0	32,783	0.00%
2022/10/14	27	125.70	27.3	127.20	130.00	-0.3	33,031	0.00%
2022/10/13	20.1	122.52	26	122.94	118.50	-5.9	33,153	-0.02%
2022/10/12	36	122.71	41	121.34	122.00	-5	33,056	-0.01%
2022/10/11	22.2	128.36	29	127.40	127.00	-6.8	33,018	-0.02%
2022/10/07	38	138.32	37	137.04	136.50	1	32,849	0.00%
2022/10/06	29	138.28	33	137.76	140.00	-4	32,872	-0.01%
2022/10/05	49.2	138.43	60.3	137.63	133.50	-11.1	32,704	-0.03%
2022/10/04	29	137.86	17	137.38	137.50	12	32,381	0.04%
2022/10/03	41	135.77	35	136.14	135.50	6	32,180	0.02%
2022/09/30	40	132.04	41	130.93	134.00	-1	32,572	0.00%
2022/09/29	23	128.89	20.4	131.58	127.00	2.6	32,663	0.01%
2022/09/28	16.1	133.29	39	129.00	127.50	-22.9	32,739	-0.07%
2022/09/27	25	135.24	21	134.95	134.50	4	32,704	0.01%
2022/09/26	35.1	139.67	53.1	139.57	136.00	-18	32,637	-0.06%
2022/09/23	63.2	151.26	34	147.68	145.50	29.2	32,650	0.09%
2022/09/22	31	151.11	33	153.39	156.00	-2	32,479	-0.01%
2022/09/21	18	152.39	21	152.50	152.50	-3	32,515	-0.01%
2022/09/20	12	153.00	14	152.64	152.00	-2	32,776	-0.01%
2022/09/19	29.1	154.27	13	154.38	152.50	16.1	32,932	0.05%
2022/09/16	75	156.10	71	155.39	153.50	4	33,125	0.01%
2022/09/15	65.3	165.65	33	163.00	161.00	32.3	33,151	0.10%
2022/09/14	28.2	169.95	41.3	169.29	169.50	-13.1	33,183	-0.04%
2022/09/13	35	175.54	37.1	175.58	176.00	-2.1	33,222	-0.01%
2022/09/12	18	177.69	11	176.95	173.00	7	33,278	0.02%
2022/09/08	30	175.45	30	175.23	175.50	0	33,482	0.00%
2022/09/07	31	174.37	29	175.98	176.00	2	33,488	0.01%
2022/09/06	51.4	177.59	37.1	175.60	175.50	14.4	33,699	0.04%
2022/09/05	36.3	183.11	24	181.29	179.50	12.3	33,603	0.04%
2022/09/02	35.4	186.66	48	187.84	188.00	-12.7	33,488	-0.04%
2022/09/01	26	182.06	22	183.14	181.00	4	33,293	0.01%
2022/08/31	10	188.25	12	188.63	187.00	-2	33,223	-0.01%
2022/08/30	51	190.29	33	189.82	188.50	18	33,343	0.05%
2022/08/29	44	183.71	35.3	186.00	190.00	8.8	33,178	0.03%
2022/08/26	125	199.73	84	196.36	191.00	41	33,079	0.12%	大買/
2022/08/25	42.3	195.09	59.1	195.51	195.00	-16.8	32,887	-0.05%
2022/08/24	47.3	189.80	49	188.63	186.00	-1.7	32,679	-0.01%
2022/08/23	49	186.93	48	187.18	190.50	1	32,474	0.00%
2022/08/22	50	189.67	55	190.48	186.00	-5	32,316	-0.02%
2022/08/19	48.1	194.44	56.1	193.93	189.50	-8	32,358	-0.02%
2022/08/18	80	185.24	67.3	184.46	189.00	12.7	31,931	0.04%
2022/08/17	37	176.46	44	176.52	175.50	-7	31,262	-0.02%
2022/08/16	37	177.32	32.1	176.98	175.50	4.9	31,269	0.02%
2022/08/15	60	175.95	50.5	176.72	178.00	9.6	31,286	0.03%
2022/08/12	60	164.49	92.1	164.91	170.50	-32.1	30,694	-0.10%
2022/08/11	29	154.97	27	155.50	155.00	2	30,349	0.01%
2022/08/10	33	149.91	29	149.74	149.00	4	30,681	0.01%
2022/08/09	41	153.46	41.1	153.89	154.50	-0.1	30,843	0.00%
2022/08/08	60.1	156.32	54	155.51	154.50	6.1	31,057	0.02%
2022/08/05	31	155.68	36	157.46	159.50	-5	31,147	-0.02%
2022/08/04	33	148.44	34	148.00	149.00	-1	31,240	0.00%
2022/08/03	61	150.81	49	149.57	148.50	12	31,290	0.04%
2022/08/02	48	149.02	47	149.40	151.50	1	31,482	0.00%
2022/08/01	37	153.65	36	154.14	153.00	1	31,442	0.00%
2022/07/29	41	158.82	40.2	157.06	156.00	0.8	31,376	0.00%
2022/07/28	58.5	160.51	72	158.88	155.50	-13.5	31,475	-0.04%
2022/07/27	83.1	167.63	52	166.81	163.00	31.1	30,798	0.10%
2022/07/26	37.2	179.55	28.1	178.87	177.50	9.1	29,889	0.03%
2022/07/25	55	178.53	55.1	179.90	181.50	-0.1	29,826	0.00%
2022/07/22	86.2	183.81	107	183.47	180.50	-20.8	29,766	-0.07%	大賣/
2022/07/21	97.4	171.64	51	173.43	179.00	46.4	29,265	0.16%
2022/07/20	28.1	161.77	33	162.08	163.00	-4.9	28,744	-0.02%
2022/07/19	33.1	157.66	46	156.98	154.00	-12.9	28,522	-0.05%
2022/07/18	53	160.49	39.4	159.43	158.00	13.6	28,377	0.05%
2022/07/15	13	152.77	13	153.69	152.50	0	28,062	0.00%
2022/07/14	28	148.98	28.1	150.92	150.00	-0.1	28,107	0.00%
2022/07/13	19	154.05	10	152.95	146.50	9	27,985	0.03%
2022/07/12	6.1	155.34	8	157.38	150.00	-1.9	28,075	-0.01%
2022/07/11	5.1	166.93	8	163.38	162.00	-2.9	28,455	-0.01%
2022/07/08	32	169.75	24	168.71	165.00	8	28,630	0.03%
2022/07/07	53	168.75	75	164.64	174.00	-22	28,007	-0.08%
2022/07/06	29.1	166.71	27	165.57	160.50	2.1	27,834	0.01%
2022/07/05	54	175.42	52	169.89	174.00	2	27,750	0.01%
2022/07/04	22	171.86	23.1	170.70	172.50	-1.1	27,851	0.00%
2022/07/01	44.3	185.74	44	175.38	172.00	0.3	27,944	0.00%
2022/06/30	41	186.85	36	189.14	191.00	5	27,826	0.02%
2022/06/29	33	194.59	36	191.19	194.50	-3	27,816	-0.01%
2022/06/28	44	191.65	39	189.79	190.00	5	27,790	0.02%
2022/06/27	62	198.65	68.1	197.77	198.00	-6.1	28,067	-0.02%
2022/06/24	25	188.76	21	188.81	187.50	4	28,540	0.01%
2022/06/23	31	189.09	34	189.03	190.00	-3	28,676	-0.01%
2022/06/22	21.2	196.73	23	192.83	186.50	-1.8	28,328	-0.01%
2022/06/21	14.1	204.88	19	204.92	207.00	-5	28,133	-0.02%
2022/06/20	49.1	206.97	46	204.13	201.50	3.1	28,206	0.01%
2022/06/17	45.2	212.13	45	208.02	209.00	0.2	28,277	0.00%
2022/06/16	54	229.07	46	225.50	214.50	8	28,039	0.03%
2022/06/15	69	230.36	75.4	231.89	228.50	-6.4	28,074	-0.02%
2022/06/14	36	222.56	31.5	224.13	225.50	4.5	28,220	0.02%
2022/06/13	6	221.25	5	223.20	226.00	1	28,523	0.00%
2022/06/10	20.1	221.92	16	219.66	225.50	4.1	29,039	0.01%
2022/06/09	7.1	221.97	2.3	223.78	224.00	4.8	29,291	0.02%
2022/06/08	32.1	229.18	18	228.17	222.50	14.1	29,488	0.05%
2022/06/07	20	227.25	17	225.94	228.50	3	30,017	0.01%
2022/06/06	28.1	227.66	27.1	227.17	231.50	1	30,785	0.00%
2022/06/02	53.6	233.32	66.1	226.28	226.00	-12.5	31,348	-0.04%
2022/06/01	42.1	241.22	35	240.06	238.00	7.1	31,717	0.02%
2022/05/31	35.3	237.16	15	238.23	240.50	20.3	31,931	0.06%
2022/05/30	46.2	241.22	50	239.29	242.00	-3.8	32,963	-0.01%
2022/05/27	50.9	238.58	38	240.34	231.00	12.9	33,710	0.04%
2022/05/26	47.6	251.66	60	243.31	238.50	-12.4	34,303	-0.04%
2022/05/25	54	252.64	35	253.87	255.00	19	34,805	0.05%
2022/05/24	43.8	252.83	41	254.98	250.00	2.8	35,532	0.01%
2022/05/23	61.1	273.59	59	266.57	257.50	2.1	36,322	0.01%
2022/05/20	53	271.21	41.1	269.38	269.50	11.9	36,532	0.03%
2022/05/19	60.1	262.83	68	265.93	269.50	-7.9	36,484	-0.02%
2022/05/18	65	264.22	61.2	266.05	268.00	3.8	36,532	0.01%
2022/05/17	32	252.28	30	253.73	255.00	2	36,520	0.01%
2022/05/16	59	263.87	59.1	256.99	252.50	-0.1	37,163	0.00%
2022/05/13	52.3	261.15	47.5	261.24	257.00	4.8	37,394	0.01%
2022/05/12	64.5	255.88	61.1	257.21	254.50	3.4	37,471	0.01%
2022/05/11	32.1	250.76	34.1	254.52	257.50	-2	37,788	-0.01%
2022/05/10	72.5	246.09	61	248.83	255.00	11.5	37,985	0.03%
2022/05/09	67	261.07	60	256.49	246.50	7	38,497	0.02%
2022/05/06	65.2	274.68	67	274.69	272.00	-1.8	38,829	0.00%
2022/05/05	48	281.51	40.2	281.22	286.00	7.8	38,763	0.02%
2022/05/04	38.5	266.32	37.6	263.31	262.50	0.9	38,558	0.00%
2022/05/03	36	265.28	38	264.63	264.50	-2	38,787	-0.01%
2022/04/29	44	265.20	64	261.00	260.50	-20	38,955	-0.05%
2022/04/28	45	252.62	38	258.75	260.00	7	38,880	0.02%
2022/04/27	38	245.45	31	240.44	252.50	7	38,898	0.02%
2022/04/26	48.6	249.58	47	244.09	242.50	1.6	38,817	0.00%
2022/04/25	63.4	250.59	59	250.64	248.50	4.4	39,070	0.01%
2022/04/22	56.5	265.68	54.1	264.24	267.50	2.3	39,245	0.01%
2022/04/21	47	276.89	47.3	275.45	275.00	-0.3	39,660	0.00%
2022/04/20	50.1	270.96	52.6	271.04	276.50	-2.5	39,824	-0.01%
2022/04/19	38.2	274.90	35	270.31	268.50	3.2	39,943	0.01%
2022/04/18	47.1	263.33	53.2	267.37	272.50	-6.1	40,018	-0.02%
2022/04/15	61.3	263.27	69	264.58	265.50	-7.7	40,260	-0.02%
2022/04/14	33.2	286.96	34	282.50	281.50	-0.8	40,341	0.00%
2022/04/13	37.3	285.10	38.4	287.26	289.50	-1.1	40,256	0.00%
2022/04/12	52.1	283.11	46.3	282.31	281.50	5.8	40,177	0.01%
2022/04/11	64.2	295.15	64.4	284.46	281.00	-0.3	39,911	0.00%
2022/04/08	59	299.63	54	301.43	301.50	5	39,727	0.01%
2022/04/07	61.4	311.69	60	303.34	296.00	1.4	39,457	0.00%
2022/04/06	41	310.16	28	315.05	317.00	13	39,182	0.03%
2022/04/01	29	304.96	36	301.72	312.00	-7	39,128	-0.02%
2022/03/31	39	310.99	37.5	309.75	305.50	1.5	39,374	0.00%
2022/03/30	50.1	323.25	40	324.14	312.50	10	39,541	0.03%
2022/03/29	70	316.09	68.1	318.50	322.50	1.9	39,675	0.00%
2022/03/28	34	297.65	45.3	301.93	311.00	-11.3	40,065	-0.03%
2022/03/25	26	293.19	34.2	294.87	296.00	-8.2	40,418	-0.02%
2022/03/24	16	286.81	13	287.69	287.50	3	40,965	0.01%
2022/03/23	32.1	293.10	23	292.35	284.00	9.1	42,365	0.02%
2022/03/22	18	286.08	22	286.20	282.00	-4	42,972	-0.01%
2022/03/21	22	278.77	27.3	277.26	274.50	-5.3	43,100	-0.01%
2022/03/18	25.1	273.26	22	273.41	273.00	3.1	43,130	0.01%
2022/03/17	48.2	273.02	64.4	273.40	275.00	-16.2	42,942	-0.04%
2022/03/16	40	262.43	33	260.45	255.00	7	42,428	0.02%
2022/03/15	61.2	279.03	54.4	265.43	260.50	6.8	42,269	0.02%
2022/03/14	25.1	290.68	20	291.28	286.00	5.1	42,126	0.01%
2022/03/11	27.5	281.07	35.3	282.52	287.00	-7.8	41,766	-0.02%
2022/03/10	46.3	283.74	45	285.54	281.00	1.2	41,630	0.00%
2022/03/09	58	284.36	52.1	284.63	275.00	5.9	41,146	0.01%
2022/03/08	71.3	289.18	73.3	286.49	273.50	-2	40,380	0.00%
2022/03/07	71	284.70	70	283.47	287.50	1	39,594	0.00%
2022/03/04	61.3	299.31	53.5	298.98	288.00	7.8	39,069	0.02%
2022/03/03	92.1	316.50	89.2	318.58	312.00	2.9	38,732	0.01%
2022/03/02	49	302.93	34	304.04	307.00	15	37,914	0.04%
2022/03/01	84.1	285.41	82	285.96	299.50	2.1	37,091	0.01%
2022/02/25	58	264.39	79	266.49	272.50	-21	36,252	-0.06%
2022/02/24	48	246.44	56	246.86	248.00	-8	35,583	-0.02%
2022/02/23	85	243.09	106.2	243.91	245.00	-21.2	34,753	-0.06%	大賣/
2022/02/22	35.1	237.80	32.2	238.45	233.50	2.8	33,923	0.01%
2022/02/21	26	234.33	24	234.29	239.00	2	33,503	0.01%
2022/02/18	27	233.91	34	234.28	238.50	-7	33,774	-0.02%
2022/02/17	65.3	237.49	46	235.84	233.00	19.3	33,898	0.06%
2022/02/16	95	246.57	98.1	245.63	243.00	-3.1	33,682	-0.01%
2022/02/15	54.1	236.31	77	237.34	232.00	-22.9	33,336	-0.07%
2022/02/14	49	234.51	35	232.49	231.00	14	33,092	0.04%
2022/02/11	78	241.66	87	244.24	244.00	-8.9	33,159	-0.03%
2022/02/10	75.3	240.43	68	237.55	234.00	7.3	32,875	0.02%
2022/02/09	48	233.31	50.2	235.44	236.50	-2.2	32,706	-0.01%
2022/02/08	51.1	221.26	56	220.47	224.00	-4.9	32,424	-0.02%
2022/02/07	3	202.50	4	204.25	209.50	-1	32,386	0.00%
2022/01/26	33	205.47	35	205.01	199.50	-2	32,810	-0.01%
2022/01/25	18	209.36	13	210.58	205.50	5	33,233	0.02%
2022/01/24	16	210.41	20	210.63	213.50	-4	33,695	-0.01%
2022/01/21	10	215.50	10	216.15	216.00	0	34,692	0.00%
2022/01/20	21	216.24	22	216.59	219.00	-1	35,430	0.00%
2022/01/19	26	212.50	33	211.65	215.00	-7	36,018	-0.02%
2022/01/18	74	216.16	81.1	214.09	209.00	-7.1	36,701	-0.02%
2022/01/17	29.1	211.18	41	211.79	214.50	-11.9	37,392	-0.03%
2022/01/14	26	206.87	21.3	208.21	213.00	4.8	37,851	0.01%
2022/01/13	23	198.20	14	197.11	200.50	9	38,128	0.02%
2022/01/12	31.2	199.65	31	199.60	200.50	0.2	38,678	0.00%
2022/01/11	38.3	202.05	30	202.42	199.00	8.3	39,898	0.02%
2022/01/10	60	209.67	50	208.20	207.00	10	40,656	0.02%
2022/01/07	35	209.37	30	206.98	199.00	5	41,496	0.01%
2022/01/06	34	210.38	36.1	210.37	211.00	-2	41,693	0.00%
2022/01/05	15	220.80	13	220.96	218.50	2	42,783	0.00%
2022/01/04	20	226.62	16	225.44	221.00	4	44,346	0.01%
2022/01/03	7.1	227.46	5.1	230.46	226.00	2	44,732	0.00%
2021/12/30	18	235.66	19	236.84	239.00	-1	44,982	0.00%
2021/12/29	56.1	237.98	50.1	237.97	238.00	6	44,942	0.01%
2021/12/28	46	239.51	48.1	241.03	245.50	-2	45,334	0.00%
2021/12/27	33.2	243.99	14	245.79	238.50	19.2	45,452	0.04%
2021/12/24	16.1	247.03	27	248.20	249.00	-11	45,182	-0.02%
2021/12/23	74	247.84	80	246.26	243.00	-6	45,107	-0.01%
2021/12/22	89.1	243.35	78.1	244.05	243.00	11	44,945	0.02%
2021/12/21	39.1	226.45	59.4	229.94	238.50	-20.3	44,416	-0.05%
2021/12/20	60.3	226.99	52.1	225.22	217.00	8.2	43,896	0.02%
2021/12/17	123.1	223.95	103.1	224.60	225.50	20	43,928	0.05%	大買/大賣/
2021/12/16	38.1	209.43	47.2	212.30	217.50	-9.1	42,868	-0.02%
2021/12/15	11	187.41	54.2	195.37	198.00	-43.2	42,239	-0.10%
2021/12/14	22.1	183.58	4	185.75	180.00	18.1	42,330	0.04%
2021/12/13	3	192.50	9	194.00	194.00	-6	43,128	-0.01%
2021/12/10	10	188.05	10	189.90	187.50	0	43,465	0.00%
2021/12/09	16.1	194.26	24.1	191.62	188.50	-8	44,281	-0.02%
2021/12/08	28.1	185.57	49.4	191.28	194.50	-21.3	44,790	-0.05%
2021/12/07	20	177.30	16	178.19	177.00	4	44,992	0.01%
2021/12/06	22	181.07	19	184.11	178.50	3	45,320	0.01%
2021/12/03	34	189.53	27	190.69	190.00	7	45,555	0.02%
2021/12/02	8	186.38	5	186.20	184.50	3	45,714	0.01%
2021/12/01	4	184.74	3	186.33	187.00	1	45,984	0.00%
2021/11/30	32	186.38	20	187.88	186.00	12	46,512	0.03%
2021/11/29	6	176.75	13.2	178.80	183.00	-7.2	47,677	-0.02%
2021/11/26	16	177.81	17	177.47	182.00	-1	48,042	0.00%
2021/11/25	62	181.90	57	178.11	176.50	5	47,917	0.01%
2021/11/24	10	179.45	10	180.55	179.00	0	47,883	0.00%
2021/11/23	13	183.46	5	184.60	184.50	8	48,613	0.02%
2021/11/22	4	188.00	6	188.67	190.00	-2	48,686	0.00%
2021/11/19	13.1	191.44	19	191.45	190.50	-5.9	48,565	-0.01%
2021/11/18	25.1	197.36	6	198.42	196.00	19.1	48,409	0.04%
2021/11/17	20.1	201.87	40	202.56	206.00	-19.9	48,307	-0.04%
2021/11/16	59	197.62	60.2	200.83	193.50	-1.2	47,897	0.00%
2021/11/15	65.3	197.67	62	195.67	198.50	3.3	47,378	0.01%
2021/11/12	45.1	198.32	41	199.70	189.00	4.1	47,110	0.01%
2021/11/11	63	190.07	60.2	190.77	191.00	2.8	46,520	0.01%
2021/11/10	14	187.25	19.2	186.96	194.00	-5.2	46,153	-0.01%
2021/11/09	27	186.13	31	184.92	181.00	-4	45,662	-0.01%
2021/11/08	38.2	188.21	27.3	187.34	181.00	10.9	45,141	0.02%
2021/11/05	31	187.24	32.6	187.32	197.00	-1.6	44,724	0.00%
2021/11/04	35	194.21	38	194.46	190.50	-3	44,059	-0.01%
2021/11/03	41.3	196.53	32.3	198.20	193.50	9	43,471	0.02%
2021/11/02	52	205.89	67.5	207.51	205.50	-15.5	43,072	-0.04%
2021/11/01	45	211.59	45	211.92	210.00	0	42,405	0.00%
2021/10/29	73	205.91	56.1	204.57	201.00	16.9	41,622	0.04%
2021/10/28	54	189.48	52.7	192.76	196.50	1.3	40,311	0.00%
2021/10/27	131.1	170.80	145.3	172.51	179.00	-14.2	39,421	-0.04%	大買/大賣/
2021/10/26	56	174.82	61	173.12	163.00	-5	38,611	-0.01%
2021/10/25	74	171.41	67	171.61	176.00	7	37,727	0.02%
2021/10/22	76.2	159.15	87	160.00	166.50	-10.8	36,525	-0.03%
2021/10/21	62	154.11	52.2	153.64	151.50	9.8	35,522	0.03%
2021/10/20	34	149.72	33	151.68	153.50	1	34,614	0.00%
2021/10/19	99.3	148.75	100	149.99	147.50	-0.7	33,683	0.00%
2021/10/18	90	142.10	74	141.89	141.00	16	32,110	0.05%
2021/10/15	63	135.30	96.2	135.62	143.00	-33.2	31,001	-0.11%
2021/10/14	61.2	133.59	54.1	131.97	130.00	7.1	29,551	0.02%
2021/10/13	75.1	133.87	76	133.53	131.50	-0.9	28,779	0.00%
2021/10/12	106.4	131.29	79	130.30	133.00	27.4	27,418	0.10%	大買/
2021/10/08	14	123.75	29.8	127.92	130.00	-15.8	25,623	-0.06%
2021/10/07	10	115.00	44.2	116.09	118.50	-34.1	25,160	-0.14%
2021/10/06	9	110.28	7	109.57	108.00	2	25,003	0.01%
2021/10/05	29	107.02	26	108.56	112.00	3	25,354	0.01%
2021/10/04	14	110.21	22	111.09	109.00	-8	25,273	-0.03%
2021/10/01	12	109.29	11	110.27	107.50	1	25,585	0.00%
2021/09/30	27	115.11	20.1	114.92	115.00	6.9	25,583	0.03%
2021/09/29	39	114.51	30	114.37	115.00	9	25,693	0.04%
2021/09/28	43.1	118.09	46	117.59	120.50	-2.9	25,254	-0.01%
2021/09/27	23	116.00	8	117.50	114.50	15	24,602	0.06%
2021/09/24	37	119.18	48.1	119.77	118.00	-11.1	24,250	-0.05%
2021/09/23	26	114.04	37.2	112.52	115.50	-11.2	23,388	-0.05%
2021/09/22	26	108.77	23	107.76	106.00	3	23,034	0.01%
2021/09/17	41.4	112.37	40	112.81	114.00	1.4	22,693	0.01%
2021/09/16	60.4	115.51	53	115.62	112.50	7.4	22,132	0.03%
2021/09/15	28	111.32	22	112.16	111.50	6	21,085	0.03%
2021/09/14	44	111.13	58.1	111.73	115.00	-14.1	20,608	-0.07%
2021/09/13	52.1	111.27	49.1	110.86	109.00	3	19,661	0.02%
2021/09/10	48	104.44	62.1	106.01	110.50	-14.1	18,802	-0.07%
2021/09/09	38	99.00	39	100.29	100.50	-1	18,216	-0.01%
2021/09/08	26.2	97.44	29.1	95.78	93.40	-3	17,894	-0.02%
2021/09/07	22.1	100.60	15	101.12	98.30	7.1	17,543	0.04%
2021/09/06	34.2	111.27	39.1	111.91	109.00	-4.9	17,535	-0.03%
2021/09/03	41	111.02	43	111.78	110.00	-2	17,809	-0.01%
2021/09/02	98.1	112.58	57	111.24	109.00	41.1	17,265	0.24%
2021/09/01	25	104.70	40.4	105.77	109.00	-15.4	15,914	-0.10%
2021/08/31	20.4	99.35	11	98.85	99.20	9.4	15,298	0.06%
2021/08/30	22	103.73	18	103.33	103.00	4	15,046	0.03%
2021/08/27	84.3	106.77	77	106.32	103.50	7.3	15,000	0.05%
2021/08/26	4	102.05	9.1	101.05	104.00	-5.1	14,197	-0.04%
2021/08/25	3	95.27	5	95.96	94.80	-2	14,015	-0.01%
2021/08/24	6	96.05	4	96.65	94.30	2	14,283	0.01%
2021/08/23	7	95.03	2	94.95	94.40	5	14,264	0.04%
2021/08/20	1	87.00	26	87.92	90.90	-25	14,185	-0.18%
2021/08/19	21	88.69	10	90.02	86.20	11	14,118	0.08%
2021/08/18	1	85.50	5	88.64	89.80	-4	14,353	-0.03%
2021/08/17	3	89.90	1	91.00	86.70	2	14,560	0.01%
2021/08/16	4	91.05	5	91.86	92.40	-1	14,540	-0.01%
2021/08/13	1	93.50	5	92.34	92.10	-4	14,543	-0.03%
2021/08/12	1	96.00	1	98.50	95.40	0	14,571	0.00%
2021/08/11	3	96.37	4	97.13	97.10	-1	14,663	-0.01%
2021/08/10	2	98.45	1	99.50	97.30	1	14,664	0.01%
2021/08/09	1.1	97.42	7	97.77	98.80	-6	14,657	-0.04%
2021/08/06	25	98.34	22	99.20	99.30	3	14,668	0.02%
2021/08/05	15	107.63	10.4	107.15	106.00	4.6	14,479	0.03%
2021/08/04	14	111.64	4	109.13	108.50	10	14,651	0.07%
2021/08/03	0	0.00	5	111.50	114.50	-5	14,710	-0.03%
2021/08/02	5	111.80	1	114.50	112.00	4	14,752	0.03%
2021/07/30	8	113.06	9	112.83	112.50	-1	14,891	-0.01%
2021/07/29	6	107.66	9	107.50	108.00	-3	14,903	-0.02%
2021/07/28	12	106.92	3	105.00	105.00	9	15,093	0.06%
2021/07/27	8	120.31	1	117.04	116.50	7	15,783	0.04%
2021/07/26	4	117.75	4.1	120.44	121.50	-0.1	16,255	0.00%
2021/07/23	3.1	113.74	4	112.38	112.50	-0.9	17,371	-0.01%
2021/07/22	3	118.67	7.3	119.92	118.50	-4.3	18,178	-0.02%
2021/07/21	0	0.00	1	110.00	110.00	-1	18,336	-0.01%
2021/07/19	0	0.00	6	111.17	118.00	-6	18,678	-0.03%
2021/07/16	3	108.00	1.1	109.91	109.00	1.9	18,767	0.01%
2021/07/15	6	108.00	1	108.00	109.00	5	18,898	0.03%
2021/07/14	22	112.07	22	110.45	114.00	0	18,999	0.00%
2021/07/13	10.1	113.54	15	112.56	111.00	-5	18,915	-0.03%
2021/07/12	38.3	110.86	26.6	112.09	110.50	11.7	18,689	0.06%
2021/07/09	22	102.89	34.2	104.19	106.50	-12.2	18,206	-0.07%
2021/07/08	37	94.84	35	95.32	97.10	2	18,020	0.01%
2021/07/07	13	88.10	26.6	90.94	91.80	-13.6	17,495	-0.08%
2021/07/06	88	83.98	86	83.40	83.50	2	17,327	0.01%
2021/07/05	12	80.49	45.3	84.68	85.40	-33.3	17,067	-0.20%
2021/07/02	6.1	75.24	25	76.88	77.70	-19	16,992	-0.11%
2021/07/01	16	75.36	8	74.19	74.00	8	17,167	0.05%
2021/06/30	10	75.69	3	76.20	76.10	7	17,153	0.04%
2021/06/29	20	76.68	25	78.10	75.50	-5	17,130	-0.03%
2021/06/28	0	0.00	4	75.78	76.30	-4	16,934	-0.02%
2021/06/25	11	76.45	2	76.30	75.60	9	16,899	0.05%
2021/06/24	5	77.64	16	76.75	76.70	-11	16,852	-0.07%
2021/06/23	9	76.61	32	76.41	76.70	-23	16,816	-0.14%
2021/06/22	15	75.81	8	74.95	74.80	7	16,677	0.04%
2021/06/21	21.1	76.40	9	76.06	75.20	12.1	16,606	0.07%
2021/06/18	24	77.15	19	77.84	76.30	5	16,489	0.03%
2021/06/17	14	76.91	73	76.76	77.60	-59	16,286	-0.36%
2021/06/16	65.2	75.72	4.3	76.15	75.10	61	16,105	0.38%
2021/06/15	50.2	76.88	25.3	77.52	78.10	25	15,932	0.16%
2021/06/11	9.5	76.17	26	77.33	78.10	-16.5	15,368	-0.11%
2021/06/10	6	71.80	25	71.22	71.00	-19	14,589	-0.13%
2021/06/09	10	70.50	7	71.44	69.80	3	14,417	0.02%
2021/06/08	12	70.94	1	71.30	71.40	11	14,302	0.08%
2021/06/07	1	71.00	11	70.35	71.10	-10	14,221	-0.07%
2021/06/04	29	70.68	14	69.26	69.10	15	14,091	0.11%
2021/06/03	12	70.08	33	70.55	70.80	-21	13,914	-0.15%
2021/06/02	14	69.14	87	68.34	69.00	-73	13,719	-0.53%
2021/06/01	40	70.69	53	70.11	69.40	-13	13,598	-0.10%
2021/05/31	21	68.56	15	68.53	68.40	6	13,283	0.05%
2021/05/28	27	66.73	20	67.62	67.50	7	13,129	0.05%
2021/05/27	16	66.39	20	66.30	65.60	-4	13,009	-0.03%
2021/05/26	11	66.84	9	66.03	66.30	2	12,918	0.02%
2021/05/25	20	65.72	26	67.03	67.50	-6	12,631	-0.05%
2021/05/24	3	61.37	3	60.80	61.40	0	12,312	0.00%
2021/05/21	6	60.27	12	60.46	59.80	-6	12,295	-0.05%
2021/05/20	4	59.55	5	59.68	58.80	-1	12,298	-0.01%
2021/05/19	4	58.93	1	60.50	58.20	3	12,244	0.02%
2021/05/18	2	57.20	0	0.00	58.50	2	12,109	0.02%
2021/05/17	7	53.94	4	54.05	53.20	3	12,039	0.02%
2021/05/14	12	60.29	4	57.38	57.60	8	11,963	0.07%
2021/05/13	9	59.63	18	59.86	59.50	-9	11,838	-0.08%
2021/05/12	18	60.84	6	61.00	59.40	12	11,728	0.10%
2021/05/11	54	62.56	55	63.19	63.30	-1	11,444	-0.01%
2021/05/10	8	66.21	58	66.56	66.90	-50	11,262	-0.44%
2021/05/07	8	68.94	20	69.49	68.00	-12	11,214	-0.11%
2021/05/06	49	66.53	34	67.38	67.00	15	11,047	0.14%
2021/05/05	88	68.19	17	68.73	66.50	71	10,896	0.65%
2021/05/04	111	71.89	48	69.94	73.80	63	10,606	0.59%	大買/
2021/05/03	36	71.45	29.2	70.96	69.80	6.9	10,416	0.07%
2021/04/29	65	72.34	89.6	73.47	74.50	-24.6	10,415	-0.24%
2021/04/28	33	66.26	60.2	66.02	67.80	-27.2	9,319	-0.29%
2021/04/27	6	61.40	8	61.44	61.70	-2	8,510	-0.02%
2021/04/26	20	61.71	8.2	61.54	62.60	11.8	8,303	0.14%
2021/04/23	2	57.50	2	58.20	58.80	0	7,967	0.00%
2021/04/22	4.1	57.03	58	56.01	56.50	-53.9	8,021	-0.67%
2021/04/21	22	59.40	7	59.53	58.70	15	7,949	0.19%
2021/04/20	2.5	59.60	10	60.19	61.00	-7.5	7,961	-0.09%
2021/04/19	47.2	59.98	17	60.52	59.00	30.2	7,977	0.38%
2021/04/16	24.2	59.36	4	58.88	59.50	20.2	7,882	0.26%
2021/04/15	4	57.43	8	57.81	59.30	-4	7,719	-0.05%
2021/04/14	19.5	57.52	30	59.05	56.40	-10.5	7,561	-0.14%
2021/04/13	13	57.02	31	57.68	57.90	-18	7,244	-0.25%
2021/04/12	25	58.24	17	57.78	56.90	8	6,962	0.11%
2021/04/09	39	58.24	32	58.48	57.50	7	6,837	0.10%
2021/04/08	19	56.49	8	56.73	57.20	11	6,536	0.17%
2021/04/07	6	56.63	28	55.73	57.40	-22	6,373	-0.35%
2021/04/06	1	53.80	2	53.40	53.40	-1	6,225	-0.02%
2021/04/01	2	52.80	4	52.47	53.00	-2	6,271	-0.03%
2021/03/31	3	52.40	8	52.83	52.10	-5	6,248	-0.08%
2021/03/29	8	51.98	2	51.90	51.90	6	6,285	0.10%
2021/03/26	1	52.10	10	52.05	52.10	-9	6,383	-0.14%
2021/03/24	0	0.00	2	51.20	50.70	-2	6,395	-0.03%
2021/03/22	2	51.90	0	0.00	51.40	2	6,455	0.03%
2021/03/19	8	51.11	0	0.00	51.00	8	6,639	0.12%
2021/03/18	12	51.83	1	52.50	51.90	11	6,650	0.17%
2021/03/17	1	51.90	3	52.50	51.90	-2	6,711	-0.03%
2021/03/16	1	51.90	2	52.30	51.90	-1	6,770	-0.01%
2021/03/12	2	51.25	1	51.20	51.00	1	7,027	0.01%
2021/03/11	3	51.00	6	50.80	51.00	-3	7,576	-0.04%
2021/03/10	0	0.00	5	49.97	50.10	-5	8,052	-0.06%
2021/03/09	4	49.10	9	49.49	49.50	-5	8,093	-0.06%
2021/03/08	10	50.32	44	50.04	49.95	-34	8,096	-0.42%
2021/03/05	3	50.07	100	50.04	49.95	-97	8,098	-1.20%
2021/03/04	144	51.28	0	0.00	50.90	144	8,126	1.77%	大買/鉅額交易
2021/03/03	5	51.48	0	0.00	51.90	5	8,098	0.06%
2021/03/02	5	52.74	2	52.40	52.10	3	8,061	0.04%
2021/02/26	1	53.50	3	53.50	53.00	-2	8,057	-0.02%
2021/02/25	6	53.67	3	54.07	53.40	3	8,060	0.04%
2021/02/24	8	54.49	2	54.40	53.90	6	8,146	0.07%
2021/02/23	4	55.85	6	55.62	55.40	-2	8,135	-0.02%
2021/02/22	15	56.10	18	56.49	57.30	-3	8,151	-0.04%
2021/02/19	6	54.37	7	55.04	55.90	-1	8,006	-0.01%
2021/02/18	5	53.70	2	53.45	54.00	3	7,934	0.04%
2021/02/17	1	53.20	1	53.60	53.20	0	7,932	0.00%
2021/02/05	1	52.20	0	0.00	51.80	1	7,883	0.01%
2021/02/03	5	53.44	4	54.00	53.30	1	7,823	0.01%
2021/02/02	12	52.63	16	52.38	52.90	-4	7,771	-0.05%
2021/02/01	2.1	51.66	22	51.55	51.40	-19.9	7,737	-0.26%
2021/01/29	28	53.84	1	54.00	52.20	27	7,685	0.35%
2021/01/28	23	53.34	19	53.75	53.40	4	7,537	0.05%
2021/01/27	12	52.25	12	52.80	52.50	0	7,391	0.00%
2021/01/26	11.8	52.12	20	52.35	51.10	-8.2	7,215	-0.11%
2021/01/25	71.2	55.80	18	55.94	54.10	53.2	7,011	0.76%
2021/01/22	22	55.88	93	56.90	57.90	-71	6,417	-1.11%
2021/01/21	7	53.23	8	52.98	52.70	-1	5,889	-0.02%
2021/01/20	3	50.93	4	51.20	51.00	-1	5,790	-0.02%
2021/01/19	3	52.87	3	53.30	53.00	0	5,727	0.00%
2021/01/15	27	54.33	19.4	53.40	53.40	7.6	5,758	0.13%
2021/01/14	13	53.38	12	54.03	54.00	1	5,626	0.02%
2021/01/13	28	53.37	41	53.58	54.00	-13	5,539	-0.23%
2021/01/12	3.4	52.89	14	52.31	52.00	-10.6	5,405	-0.20%
2021/01/11	0	0.00	18	50.55	51.60	-18	5,245	-0.34%
2021/01/08	3	48.72	1	48.85	48.75	2	5,169	0.04%
2021/01/07	0	0.00	7	49.74	49.75	-7	5,113	-0.14%
2021/01/06	16	49.04	27	50.27	49.30	-11	5,073	-0.22%
2021/01/05	17.4	51.29	3	51.30	51.50	14.4	4,950	0.29%
2021/01/04	0	0.00	14	51.61	52.20	-14	4,891	-0.29%
2020/12/31	11	51.64	11	51.68	50.90	0	4,803	0.00%
2020/12/30	1	51.50	3	51.80	51.50	-2	4,777	-0.04%
2020/12/29	17	52.17	4	51.93	51.90	13	4,740	0.27%
2020/12/28	6	50.68	25	50.62	51.80	-19	4,581	-0.41%
2020/12/25	15	50.81	13	50.77	50.70	2	4,467	0.04%
2020/12/24	13	51.28	1	51.40	51.00	12	4,432	0.27%
2020/12/23	4	51.10	4	51.33	51.20	0	4,403	0.00%
2020/12/22	20	50.43	20	50.70	49.65	0	4,331	0.00%
2020/12/21	1	48.70	9	48.90	49.20	-8	4,222	-0.19%
2020/12/18	3	50.10	10	50.09	49.95	-7	4,176	-0.17%
2020/12/17	8	49.76	0	50.10	49.80	8	4,147	0.19%
2020/12/16	9	50.90	0	0.00	50.50	9	4,107	0.22%
2020/12/15	41.1	51.23	53	51.15	50.40	-12	4,083	-0.29%
2020/12/14	4	49.89	6	50.47	50.50	-2	3,880	-0.05%
2020/12/11	42	50.85	26.1	50.32	49.50	15.9	3,852	0.41%
2020/12/10	30	50.91	50.1	51.20	50.70	-20.1	3,835	-0.52%
2020/12/09	29	51.76	13	51.84	51.70	16	3,743	0.43%
2020/12/08	50.3	53.28	19	52.97	52.70	31.3	3,599	0.87%
2020/12/07	46	55.09	48	54.96	55.40	-2	3,438	-0.06%
2020/12/04	19	52.65	115	50.84	53.40	-96	2,870	-3.34%	大賣/
2020/12/03	5.1	49.05	24	48.92	48.55	-18.9	2,374	-0.80%
2020/12/02	2	48.65	6	48.88	48.50	-4	2,332	-0.17%
2020/12/01	10	47.91	3	47.80	48.00	7	2,300	0.30%
2020/11/30	18	47.91	4	48.15	47.95	14	2,292	0.61%
2020/11/27	30	47.19	2	47.15	47.05	28	2,241	1.25%
2020/11/26	25	46.76	1	46.45	46.60	24	2,249	1.07%
2020/11/25	4	46.10	18	46.99	46.05	-14	2,250	-0.62%
2020/11/24	3	47.02	6	46.83	47.00	-3	2,210	-0.14%
2020/11/23	47	47.34	7	47.46	47.65	40	2,171	1.84%
2020/11/20	15	45.93	26	45.65	46.05	-11	2,028	-0.54%
2020/11/19	3	45.20	6	45.48	45.35	-3	1,985	-0.15%
2020/11/18	0	0.00	13	45.44	45.50	-13	1,872	-0.69%
2020/11/17	0	0.00	16	45.39	45.35	-16	1,872	-0.85%
2020/11/16	33	45.36	11	45.05	45.15	22	1,890	1.16%
2020/11/13	3	44.10	32	44.27	44.35	-29	1,879	-1.54%
2020/11/11	0	0.00	10	44.00	43.70	-10	1,877	-0.53%
2020/11/10	0	0.00	9	43.79	43.85	-9	1,890	-0.48%
2020/11/09	0	0.00	49	43.40	43.60	-49	1,877	-2.61%
2020/11/06	4	42.60	4	42.55	42.50	0	1,872	0.00%
2020/11/05	0	0.00	2	42.15	42.30	-2	1,880	-0.11%
2020/11/02	5	40.80	4	40.80	40.80	1	2,007	0.05%
2020/10/30	2	41.70	0	0.00	41.65	2	2,050	0.10%
2020/10/29	17	41.72	10	41.87	42.00	7	2,087	0.34%
2020/10/28	10	42.99	7	42.98	42.80	3	2,080	0.14%
2020/10/26	55	43.56	0	0.00	43.35	55	2,166	2.54%
2020/10/23	0	0.00	5	43.95	44.10	-5	2,143	-0.23%
2020/10/21	5	43.22	0	0.00	43.05	5	2,425	0.21%
2020/10/20	31	43.35	5	43.50	43.05	26	2,688	0.97%
2020/10/19	0	0.00	32	43.88	44.15	-32	2,701	-1.18%
2020/10/16	6	42.55	0	0.00	42.25	6	2,745	0.22%
2020/10/15	15	43.13	0	0.00	43.10	15	2,879	0.52%
2020/10/13	16	43.20	0	0.00	43.25	16	2,988	0.54%
2020/10/08	11	44.18	0	0.00	44.20	11	3,078	0.36%
2020/10/07	0	0.00	4	44.85	44.95	-4	3,109	-0.13%
2020/10/06	2	44.75	2	44.60	44.50	0	3,167	0.00%
2020/09/30	0	0.00	2	43.70	43.85	-2	3,455	-0.06%
2020/09/29	3	43.62	0	0.00	43.35	3	3,702	0.08%
2020/09/28	0	0.00	7	43.85	44.05	-7	3,909	-0.18%
2020/09/25	7	42.21	0	0.00	42.00	7	4,182	0.17%
2020/09/24	1	43.10	0	0.00	43.00	1	4,699	0.02%
2020/09/23	2	45.00	5	44.80	44.65	-3	5,018	-0.06%
2020/09/21	0	0.00	6	44.85	44.90	-6	5,464	-0.11%
2020/09/18	0	0.00	3	45.60	45.65	-3	5,792	-0.05%
2020/09/17	0	0.00	2	45.25	45.40	-2	6,221	-0.03%
2020/09/16	8	45.19	2	45.53	45.05	6	6,332	0.09%
2020/09/15	9	45.78	4	45.53	45.40	5	6,368	0.08%
2020/09/14	1	44.35	1	43.90	44.00	0	6,492	0.00%
2020/09/11	6	42.89	0	0.00	42.90	6	6,519	0.09%
2020/09/09	1	43.55	0	0.00	43.45	1	6,563	0.02%
2020/09/08	0	0.00	9	43.80	43.85	-9	6,580	-0.14%
2020/09/07	0	0.00	3	44.30	43.55	-3	6,638	-0.05%
2020/09/04	8	43.77	0	0.00	43.95	8	6,670	0.12%
2020/09/03	0.8	44.45	2	45.00	44.40	-1.2	6,680	-0.02%
2020/09/02	2	44.93	0	0.00	45.10	2	6,696	0.03%
2020/09/01	2	44.80	2	44.55	44.95	0	6,706	0.00%
2020/08/31	0	0.00	1	44.35	43.40	-1	6,698	-0.01%
2020/08/27	0	0.00	1	44.50	44.20	-1	6,759	-0.01%
2020/08/26	5	44.40	0	0.00	44.50	5	6,789	0.07%
2020/08/24	8	43.23	0	0.00	43.40	8	6,875	0.12%
2020/08/21	0	0.00	10	43.50	43.50	-10	6,903	-0.14%
2020/08/20	14	42.52	3	41.73	42.40	11	6,915	0.16%
2020/08/19	8	45.40	1	45.00	45.20	7	6,871	0.10%
2020/08/18	12	46.25	6	46.30	46.30	6	6,847	0.09%
2020/08/17	10	46.85	7	46.91	47.00	3	6,914	0.04%
2020/08/14	2	46.33	1	46.95	47.00	1	6,979	0.01%
2020/08/13	3	46.67	62	46.74	46.25	-59	6,979	-0.85%
2020/08/12	1	46.50	24	46.64	46.60	-23	6,993	-0.33%
2020/08/11	4	47.45	2	47.70	47.30	2	6,969	0.03%
2020/08/10	16	47.58	34	48.21	47.25	-18	6,966	-0.26%
2020/08/07	7	47.87	8	48.06	48.45	-1	6,937	-0.01%
2020/08/06	6	48.10	16	47.92	47.70	-10	6,923	-0.14%
2020/08/05	5	48.63	17	48.64	48.60	-12	6,887	-0.17%
2020/08/04	0	0.00	9	47.50	47.80	-9	6,835	-0.13%
2020/08/03	20	47.20	5	47.05	47.10	15	6,806	0.22%
2020/07/31	62	47.00	74	46.62	47.05	-12	6,820	-0.18%
2020/07/30	61	47.54	6	47.78	47.80	55	6,752	0.81%
2020/07/29	76	46.70	4	46.58	46.95	72	6,725	1.07%
2020/07/28	20	47.57	63	47.46	46.20	-43	6,658	-0.65%
2020/07/27	62	50.79	21	49.80	49.15	41	6,524	0.63%
2020/07/24	23	53.30	21	53.73	52.10	2	6,354	0.03%
2020/07/23	26	52.31	5	52.90	52.90	21	6,085	0.35%
2020/07/22	13	52.12	7	52.19	52.50	6	6,034	0.10%
2020/07/21	9	51.69	18	52.46	53.00	-9	6,100	-0.15%
2020/07/20	3	49.75	17	49.88	50.80	-14	6,105	-0.23%
2020/07/17	19	49.91	16	48.82	48.95	3	6,066	0.05%
2020/07/16	7	50.40	0	0.00	50.10	7	6,051	0.12%
2020/07/15	3	50.23	8	50.64	50.10	-5	6,025	-0.08%
2020/07/14	5	50.94	30	50.83	51.00	-25	6,004	-0.42%
2020/07/13	13	50.95	20	51.33	51.60	-7	5,971	-0.12%
2020/07/10	18	51.01	2	50.60	50.80	16	5,933	0.27%
2020/07/09	28	53.32	9	52.92	52.60	19	5,837	0.33%
2020/07/08	48.2	52.32	26	53.93	54.00	22.2	5,663	0.39%
2020/07/07	14	51.68	42	51.55	51.50	-28	5,429	-0.52%
2020/07/06	32	54.85	23	53.74	54.00	9	5,261	0.17%
2020/07/03	62	53.67	69	53.10	52.80	-7	5,033	-0.14%
2020/07/02	14	48.52	41	49.23	51.30	-27	4,544	-0.59%
2020/07/01	12	46.84	46	46.98	47.75	-34	4,233	-0.80%
2020/06/30	28	47.26	20	48.10	46.40	8	4,065	0.20%
2020/06/29	48	46.86	24	46.52	46.50	24	3,795	0.63%
2020/06/24	14	44.40	25	45.31	44.80	-11	3,484	-0.32%
2020/06/23	6	42.55	24	43.21	43.35	-18	3,083	-0.58%
2020/06/22	6	42.33	9	42.56	42.70	-3	2,987	-0.10%
2020/06/19	10	42.70	2	42.20	41.00	8	2,984	0.27%
2020/06/18	0	0.00	11	41.30	41.80	-11	2,809	-0.39%
2020/06/17	5	41.66	0	0.00	41.70	5	2,797	0.18%
2020/06/16	49	41.87	0	0.00	41.90	49	2,819	1.74%
2020/06/12	5	41.15	3	40.77	41.65	2	2,889	0.07%
2020/06/11	10	43.44	5	43.20	42.80	5	2,908	0.17%
2020/06/10	3	44.47	5	44.55	44.20	-2	2,951	-0.07%
2020/06/09	10	44.63	0	0.00	44.35	10	2,993	0.33%
2020/06/08	14	45.15	0	0.00	44.90	14	3,017	0.46%
2020/06/04	0	0.00	6	45.13	45.00	-6	3,007	-0.20%
2020/06/03	4	45.10	0	0.00	45.05	4	3,010	0.13%
2020/06/02	10	44.42	8	44.78	44.40	2	2,974	0.07%
2020/06/01	0	0.00	4	44.65	45.10	-4	2,948	-0.14%
2020/05/29	1	43.40	2	44.20	43.60	-1	2,905	-0.03%
2020/05/28	7	44.24	0	0.00	43.35	7	2,887	0.24%
2020/05/27	1	44.30	0	0.00	43.85	1	2,902	0.03%
2020/05/26	2	44.00	2	43.50	43.20	0	2,910	0.00%
2020/05/25	9	43.52	1	43.90	43.70	8	2,915	0.27%
2020/05/22	8	44.11	0	0.00	43.60	8	2,934	0.27%
2020/05/21	3	43.80	13	43.77	43.95	-10	2,875	-0.35%
2020/05/20	2	42.50	0	0.00	42.30	2	2,828	0.07%
2020/05/19	3	41.65	0	0.00	41.95	3	2,832	0.11%
2020/05/18	0	0.00	1	41.50	40.50	-1	2,819	-0.04%
2020/05/15	5	41.55	0	0.00	41.35	5	2,838	0.18%
2020/05/14	5	42.65	0	0.00	42.10	5	2,851	0.18%
2020/05/13	1	42.60	0	0.00	43.70	1	2,869	0.03%
2020/05/12	1	43.05	0	0.00	42.40	1	2,915	0.03%
2020/05/07	0	0.00	1	43.65	43.55	-1	2,940	-0.03%
2020/05/04	0	0.00	3	42.15	42.60	-3	2,988	-0.10%
2020/04/30	7	43.34	1	43.70	43.35	6	3,014	0.20%
2020/04/29	1	42.95	0	0.00	43.20	1	3,039	0.03%
2020/04/28	0	0.00	1	43.10	42.95	-1	3,127	-0.03%
2020/04/27	0	0.00	2	42.90	42.80	-2	3,171	-0.06%
2020/04/24	6	42.75	1	42.75	42.55	5	3,160	0.16%
2020/04/23	6	44.62	19	44.45	45.30	-13	3,036	-0.43%
2020/04/21	1	43.30	3	42.95	41.80	-2	2,950	-0.07%
2020/04/20	5	41.80	5	42.55	43.00	0	3,053	0.00%
2020/04/17	3	42.00	0	0.00	42.05	3	3,103	0.10%
2020/04/16	1	41.70	1	41.20	41.60	0	3,147	0.00%
2020/04/15	2	41.00	1	40.95	41.80	1	3,291	0.03%
2020/04/14	1	40.30	0	0.00	41.00	1	3,368	0.03%
2020/04/09	1	40.30	1	40.45	40.35	0	3,753	0.00%
2020/04/08	10	39.56	17	40.24	41.20	-7	3,905	-0.18%
2020/04/07	10	38.96	19	38.70	38.80	-9	3,875	-0.23%
2020/04/06	10	37.44	0	0.00	37.45	10	3,842	0.26%
2020/04/01	0	0.00	1	36.35	36.65	-1	3,824	-0.03%
2020/03/27	2	37.00	0	0.00	36.20	2	3,858	0.05%
2020/03/26	2	36.40	3	36.60	36.50	-1	3,829	-0.03%
2020/03/25	1	36.00	2	36.68	36.40	-1	3,837	-0.03%
2020/03/19	2	29.33	7	29.18	29.15	-5	3,801	-0.13%
2020/03/18	7	33.47	0	0.00	32.35	7	3,768	0.19%
2020/03/17	3	32.57	4	32.11	32.95	-1	3,806	-0.03%
2020/03/16	3	33.40	4	34.38	32.70	-1	3,763	-0.03%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/03/12	5	39.80	2	41.00	38.35	3	3,623	0.08%
2020/03/10	5	43.50	8	41.90	43.80	-3	3,586	-0.08%
2020/03/09	5	43.80	0	0.00	42.80	5	3,570	0.14%
2020/03/05	3.4	45.99	0	0.00	45.90	3.4	3,598	0.09%
2020/03/02	1	42.95	0	0.00	45.00	1	3,613	0.03%
2020/02/27	0	0.00	2	44.28	44.05	-2	3,588	-0.06%
2020/02/25	1	45.70	0	0.00	46.10	1	3,569	0.03%
2020/02/24	5	46.65	0	0.00	46.80	5	3,538	0.14%
2020/02/21	7	47.59	2	47.90	47.65	5	3,525	0.14%
2020/02/20	2	48.30	0	0.00	48.15	2	3,499	0.06%
2020/02/18	0	0.00	2	48.50	48.90	-2	3,514	-0.06%
2020/02/17	2	48.60	0	0.00	48.45	2	3,503	0.06%
2020/02/13	3	50.12	2	50.70	50.00	1	3,453	0.03%
2020/02/12	1	48.70	1	49.00	49.25	0	3,412	0.00%
2020/02/11	1	48.00	0	0.00	48.05	1	3,445	0.03%
2020/02/06	0	0.00	4	47.88	48.30	-4	3,450	-0.12%
2020/02/05	2	47.60	0	0.00	47.00	2	3,439	0.06%
2020/02/04	2	47.30	0	0.00	48.00	2	3,428	0.06%
2020/02/03	6	45.68	7	46.10	46.60	-1	3,452	-0.03%
2020/01/31	27	51.48	19	49.49	49.45	8	3,488	0.23%
2020/01/30	3	52.33	5	54.30	52.10	-2	3,523	-0.06%
2020/01/20	1	58.20	0	0.00	57.80	1	3,613	0.03%
2020/01/17	1	59.10	1	59.10	58.80	0	3,640	0.00%
2020/01/16	1	59.30	0	0.00	59.10	1	3,717	0.03%
2020/01/14	7	59.97	8	60.11	59.40	-1	3,670	-0.03%
2020/01/13	1	58.40	32	59.13	59.50	-31	3,550	-0.87%
2020/01/10	7	58.81	32	58.87	58.60	-25	3,536	-0.71%
2020/01/09	16	57.36	46	58.10	58.30	-30	3,463	-0.87%
2020/01/08	26	56.37	1	56.30	55.70	25	3,326	0.75%
2020/01/07	27	56.60	0	56.10	56.10	27	3,239	0.83%
2020/01/06	39	57.66	2	56.60	56.60	37	3,189	1.16%
2020/01/03	8	59.60	12	60.38	59.00	-4	3,236	-0.12%
2020/01/02	1	59.70	76	58.46	59.20	-75	3,036	-2.47%
2019/12/31	3	55.93	0	0.00	56.30	3	2,891	0.10%
2019/12/30	0	0.00	4	57.13	56.60	-4	3,005	-0.13%
2019/12/27	1	56.50	1	56.50	56.50	0	3,048	0.00%
2019/12/26	1	57.20	17	57.28	56.70	-16	3,070	-0.52%
2019/12/25	0	0.00	2	56.00	56.50	-2	3,056	-0.07%
2019/12/23	4	55.83	3	56.60	55.40	1	3,116	0.03%
2019/12/20	0	0.00	1	57.30	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	4	57.05	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	4	57.03	56.20	-4	3,316	-0.12%
2019/12/17	4	56.25	5	56.42	56.70	-1	3,756	-0.03%
2019/12/16	3	54.80	1	56.00	56.20	2	4,080	0.05%
2019/12/13	1	54.50	1	55.10	55.10	0	4,112	0.00%
2019/12/12	1	55.80	11	56.68	55.80	-10	4,110	-0.24%
2019/12/11	1	55.00	0	0.00	55.00	1	4,047	0.02%
2019/12/10	2	54.30	1	54.30	54.40	1	4,054	0.02%
2019/12/09	0	0.00	6	54.37	54.30	-6	4,101	-0.15%
2019/12/06	1	53.90	0	0.00	53.90	1	4,137	0.02%
2019/12/05	3	54.00	4	53.93	54.20	-1	4,223	-0.02%
2019/12/04	3	52.60	1	52.70	52.70	2	4,295	0.05%
2019/12/03	11	53.25	0	0.00	53.20	11	4,334	0.25%
2019/12/02	16	53.87	1	53.80	53.60	15	4,322	0.35%
2019/11/29	16	55.86	3	56.97	55.50	13	4,310	0.30%
2019/11/28	0	0.00	1	56.40	56.00	-1	4,278	-0.02%
2019/11/27	0	0.00	1	56.10	56.10	-1	4,348	-0.02%
2019/11/26	1	56.10	3	56.37	56.50	-2	4,448	-0.04%
2019/11/25	3	55.90	1	55.20	55.70	2	4,482	0.04%
2019/11/22	2	55.65	0	0.00	55.00	2	4,476	0.04%
2019/11/21	3	54.87	5	55.50	55.10	-2	4,518	-0.04%
2019/11/19	0	0.00	1	55.30	55.10	-1	4,634	-0.02%
2019/11/15	4	54.73	0	0.00	55.10	4	4,998	0.08%
2019/11/14	4	54.43	0	0.00	54.20	4	5,063	0.08%
2019/11/13	11	55.24	0	0.00	55.40	11	5,266	0.21%
2019/11/12	7	54.54	1	54.60	54.90	6	5,298	0.11%
2019/11/11	5	54.50	4	55.00	54.10	1	5,362	0.02%
2019/11/08	32	55.74	1	55.50	55.90	31	5,378	0.58%
2019/11/07	11	57.27	1	57.30	57.40	10	5,381	0.19%
2019/11/06	1	58.20	10	58.62	58.20	-9	5,429	-0.17%
2019/11/05	3	58.70	13	58.91	58.70	-10	5,471	-0.18%
2019/11/04	2	58.10	1	58.00	58.00	1	5,545	0.02%
2019/11/01	11	57.45	6	57.42	57.40	5	5,587	0.09%
2019/10/31	17	58.49	1	58.40	58.00	16	5,631	0.28%
2019/10/30	4	59.65	14	60.56	59.50	-10	5,631	-0.18%
2019/10/29	19	60.20	28	60.43	60.00	-9	5,586	-0.16%
2019/10/28	12	60.24	45	60.43	60.60	-33	5,596	-0.59%
2019/10/25	4	58.90	8	58.96	58.50	-4	5,523	-0.07%
2019/10/24	12	58.61	49	58.42	59.00	-37	5,619	-0.66%
2019/10/23	0	0.00	1	56.70	56.80	-1	5,903	-0.02%
2019/10/22	3	56.83	0	0.00	56.70	3	6,112	0.05%
2019/10/21	0	0.00	1	56.70	56.70	-1	6,112	-0.02%
2019/10/18	0	0.00	10	56.80	55.60	-10	6,120	-0.16%
2019/10/17	9	55.82	0	0.00	56.20	9	6,114	0.15%
2019/10/15	17	55.95	3	55.93	55.70	14	6,166	0.23%
2019/10/14	3	55.93	0	0.00	55.80	3	6,180	0.05%
2019/10/09	29	55.28	2	56.20	55.20	27	6,182	0.44%
2019/10/08	2	58.70	2	58.10	58.10	0	6,080	0.00%
2019/10/07	1	58.90	1	59.40	58.70	0	6,174	0.00%
2019/10/04	14	58.61	16	58.98	58.20	-2	6,210	-0.03%
2019/10/03	8	57.51	2	57.50	57.50	6	6,118	0.10%
2019/10/02	2	58.10	0	0.00	58.50	2	6,113	0.03%
2019/10/01	19	58.14	0	0.00	58.30	19	6,158	0.31%
2019/09/27	18	57.84	0	0.00	57.80	18	6,240	0.29%
2019/09/25	7	59.10	1	59.00	59.60	6	6,379	0.09%
2019/09/24	16	60.11	2	60.80	59.20	14	6,395	0.22%
2019/09/23	17	60.91	16	61.31	61.30	1	6,301	0.02%
2019/09/20	50	62.43	41	62.65	60.80	9	6,224	0.14%
2019/09/19	6	60.48	17	60.61	61.60	-11	5,795	-0.19%
2019/09/18	1	58.60	1	58.00	57.50	0	5,619	0.00%
2019/09/12	0	0.00	2	58.30	58.20	-2	5,644	-0.04%
2019/09/11	3	58.83	0	0.00	58.70	3	5,630	0.05%
2019/09/10	1	58.10	4	58.28	58.00	-3	5,584	-0.05%
2019/09/09	2	58.15	1	58.20	58.00	1	5,544	0.02%
2019/09/06	0	0.00	2	58.25	59.00	-2	5,454	-0.04%
2019/09/02	0	0.00	1	57.20	57.40	-1	5,441	-0.02%
2019/08/30	1	57.40	1	57.20	56.80	0	5,419	0.00%
2019/08/29	3	57.43	2	57.40	57.00	1	5,340	0.02%
2019/08/28	2	56.40	3	55.47	55.50	-1	5,235	-0.02%
2019/08/27	2	54.70	0.6	54.30	54.30	1.4	5,189	0.03%
2019/08/26	2	54.25	5	54.50	53.90	-3	5,174	-0.06%
2019/08/22	1	56.20	4	57.33	56.40	-3	5,109	-0.06%
2019/08/21	9	58.10	8	57.85	57.20	1	5,041	0.02%
2019/08/20	13	58.17	7	59.64	58.10	6	4,947	0.12%
2019/08/19	3	55.97	2	55.65	56.10	1	4,697	0.02%
2019/08/16	6	55.15	5	54.70	54.10	1	4,616	0.02%
2019/08/15	2	51.90	2	51.20	52.80	0	4,413	0.00%
2019/08/14	1	52.60	5	53.12	52.40	-4	4,405	-0.09%
2019/08/13	7	54.17	2	54.10	53.50	5	4,355	0.11%
2019/08/12	8	55.81	6	55.32	55.30	2	4,337	0.05%
2019/08/08	1	55.10	3	55.53	55.70	-2	4,286	-0.05%
2019/08/07	2	54.30	2	55.85	54.00	0	4,232	0.00%
2019/08/06	6	54.63	4	54.55	55.00	2	4,193	0.05%
2019/08/05	5	57.40	0	0.00	56.60	5	4,101	0.12%
2019/08/02	5	59.46	2	59.40	59.00	3	4,055	0.07%
2019/08/01	1	61.90	1	61.70	61.30	0	4,025	0.00%
2019/07/31	1	61.50	1	61.80	62.90	0	3,997	0.00%
2019/07/30	9	63.43	15	62.37	60.40	-6	3,974	-0.15%
2019/07/29	11	62.58	8	62.75	63.40	3	3,861	0.08%
2019/07/26	10	62.34	13	62.70	63.50	-3	3,813	-0.08%
2019/07/25	23	62.42	12	62.49	61.50	11	3,734	0.29%
2019/07/24	2	58.10	13	58.51	60.70	-11	3,387	-0.32%
2019/07/23	6	55.25	5	55.12	55.20	1	3,258	0.03%
2019/07/22	1	55.30	4	55.60	56.10	-3	3,287	-0.09%
2019/07/19	2	54.45	7	54.01	54.00	-5	3,404	-0.15%
2019/07/18	3	53.00	5	53.74	53.20	-2	3,432	-0.06%
2019/07/16	1	55.50	5	55.00	55.40	-4	3,466	-0.12%
2019/07/15	2	56.70	1	55.90	55.90	1	3,586	0.03%
2019/07/12	4	56.53	0	0.00	56.40	4	3,660	0.11%
2019/07/11	15	56.51	16.2	55.98	56.80	-1.2	3,642	-0.03%
2019/07/10	7	54.23	1	55.00	55.30	6	3,519	0.17%
2019/07/09	6	53.50	14	53.56	54.00	-8	3,451	-0.23%
2019/07/08	8	52.76	0	0.00	52.20	8	3,411	0.23%
2019/07/05	9	54.50	4	53.55	54.50	5	3,418	0.15%
2019/07/04	2	52.00	9	53.83	53.70	-7	3,400	-0.21%
2019/07/03	14	52.85	59	52.50	51.10	-45	3,368	-1.34%
2019/07/02	2	51.35	2	51.95	52.00	0	3,268	0.00%
2019/07/01	0	0.00	35	50.57	50.70	-35	3,203	-1.09%
2019/06/27	10.2	48.58	3	48.52	48.60	7.2	3,217	0.22%
2019/06/26	1	48.35	1	48.60	48.45	0	3,205	0.00%
2019/06/25	89	50.71	15	49.45	48.35	74	3,182	2.33%
2019/06/24	0	0.00	6	49.53	49.75	-6	3,017	-0.20%
2019/06/18	1	46.40	0	0.00	46.50	1	2,944	0.03%
2019/06/17	0	0.00	5	46.95	46.80	-5	2,986	-0.17%
2019/06/12	6	48.05	0	0.00	48.00	6	3,022	0.20%
2019/06/11	2	46.73	11	47.69	48.55	-9	3,006	-0.30%
2019/06/10	0	0.00	4	44.90	44.70	-4	2,927	-0.14%
2019/06/05	0	0.00	2	44.08	44.00	-2	2,917	-0.07%
2019/06/04	4	44.26	3	43.70	43.70	1	2,933	0.03%
2019/05/30	4	43.93	1	44.20	44.20	3	2,979	0.10%
2019/05/29	5	43.00	11	43.05	43.50	-6	3,005	-0.20%
2019/05/28	5	42.80	1	41.70	42.80	4	3,041	0.13%
2019/05/27	1	40.55	1	40.85	41.25	0	3,089	0.00%
2019/05/24	1	41.90	7	42.36	41.75	-6	3,106	-0.19%
2019/05/23	4	43.51	3	43.03	42.35	1	3,106	0.03%
2019/05/22	1	43.85	3	43.90	44.15	-2	3,132	-0.06%
2019/05/21	1	43.15	0	0.00	43.15	1	3,483	0.03%
2019/05/20	5	44.37	0	0.00	43.90	5	3,605	0.14%
2019/05/17	2	45.13	1	44.35	44.35	1	3,633	0.03%
2019/05/15	1	46.50	0	0.00	46.65	1	3,650	0.03%
2019/05/14	2	44.90	0	0.00	45.50	2	3,673	0.05%
2019/05/13	1	45.50	2	45.50	45.85	-1	3,687	-0.03%
2019/05/10	3	47.58	1	47.55	46.90	2	3,692	0.05%
2019/05/09	6	47.03	0	0.00	46.65	6	3,687	0.16%
2019/05/08	12	48.67	9	48.74	48.60	3	3,657	0.08%
2019/05/07	1	50.10	1	49.60	49.60	0	3,653	0.00%
2019/05/06	1	49.75	1	50.30	49.95	0	3,669	0.00%
2019/05/03	1	50.00	15	50.63	51.40	-14	3,649	-0.38%
2019/05/02	10	50.83	5	51.22	50.70	5	3,654	0.14%
2019/04/30	2	49.90	0	0.00	50.90	2	3,629	0.06%
2019/04/29	11	50.12	8	50.29	49.55	3	3,696	0.08%
2019/04/26	1	49.85	2	50.20	50.50	-1	3,621	-0.03%
2019/04/25	5	50.12	21	49.93	50.60	-16	3,583	-0.45%
2019/04/24	16	49.03	29	48.92	48.60	-13	3,463	-0.38%
2019/04/23	4	48.09	12	47.82	47.85	-8	3,476	-0.23%
2019/04/22	17	49.40	7	49.21	49.05	10	3,485	0.29%
2019/04/19	41	49.39	7	49.75	49.80	34	3,458	0.98%
2019/04/18	11	47.90	3	47.97	47.75	8	3,312	0.24%
2019/04/17	0	0.00	3	47.05	47.15	-3	3,229	-0.09%
2019/04/12	0	0.00	4	45.94	45.80	-4	3,260	-0.12%
2019/04/11	5	48.10	0	0.00	46.65	5	3,285	0.15%
2019/04/10	0	0.00	1	47.60	47.40	-1	3,284	-0.03%
2019/04/09	4	47.68	3	46.98	46.70	1	3,271	0.03%
2019/04/08	1	46.05	2	46.25	45.85	-1	3,231	-0.03%
2019/04/03	4	46.06	2	45.60	45.60	2	3,397	0.06%
2019/04/02	2	45.95	4	45.20	45.80	-2	3,448	-0.06%
2019/04/01	1	44.40	0	0.00	44.45	1	3,397	0.03%
2019/03/29	1	44.10	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0.1	44.20	0	0.00	44.20	0.1	3,423	0.00%
2019/03/26	1	44.45	4	44.55	44.10	-3	3,439	-0.09%
2019/03/25	1	44.70	73	44.37	44.10	-72	3,434	-2.10%
2019/03/22	4	46.15	3	46.05	45.80	1	3,436	0.03%
2019/03/21	3	45.98	0	0.00	45.80	3	3,419	0.09%
2019/03/20	70	46.55	0	0.00	46.25	70	3,405	2.06%
2019/03/19	2	46.00	2	46.55	46.40	0	3,401	0.00%
2019/03/18	0	0.00	1	45.00	44.85	-1	3,357	-0.03%
2019/03/13	2	44.50	2	44.90	44.65	0	3,399	0.00%
2019/03/12	0	0.00	3	44.30	43.80	-3	3,412	-0.09%
2019/03/08	0	0.00	2	43.50	43.80	-2	3,525	-0.06%
2019/03/07	4	44.06	1	43.90	43.90	3	3,573	0.08%
2019/03/06	0	0.00	3	44.60	44.20	-3	3,639	-0.08%
2019/03/05	1	45.00	2	45.30	44.85	-1	3,708	-0.03%
2019/03/04	1	44.90	4	45.25	44.90	-3	3,854	-0.08%
2019/02/27	3	46.30	0	0.00	45.95	3	3,874	0.08%
2019/02/26	0	0.00	3	48.10	48.00	-3	3,834	-0.08%
2019/02/25	3	47.80	0	0.00	47.85	3	3,907	0.08%
2019/02/21	0	0.00	2	48.45	48.65	-2	4,044	-0.05%
2019/02/20	45	50.69	37	50.24	48.30	8	4,041	0.20%
2019/02/19	6	48.16	12	48.64	48.85	-6	3,713	-0.16%
2019/02/13	0	0.00	0.3	42.90	43.00	-0.3	3,482	-0.01%
2019/02/11	0	0.00	3	43.45	43.70	-3	3,445	-0.09%
2019/01/28	13	44.42	1	44.40	44.40	12	3,505	0.34%
2019/01/24	1	43.35	5	43.47	43.65	-4	3,590	-0.11%
2019/01/23	2	43.75	2	44.10	43.15	0	3,634	0.00%
2019/01/22	2	43.85	1	43.40	43.35	1	3,669	0.03%
2019/01/21	2	43.98	3	43.70	44.50	-1	3,757	-0.03%
2019/01/16	5	43.25	0	0.00	43.00	5	3,925	0.13%
2019/01/15	6	43.38	2	43.35	43.20	4	3,927	0.10%
2019/01/14	0	0.00	1	42.95	43.30	-1	3,847	-0.03%
2019/01/11	3	42.58	2	42.50	41.75	1	3,839	0.03%
2019/01/08	1	41.10	0	0.00	41.10	1	3,839	0.03%
2019/01/04	5	39.05	2	39.00	39.10	3	3,894	0.08%
2019/01/03	0	0.00	1	40.65	40.65	-1	3,914	-0.03%
2019/01/02	3	42.35	6	42.96	42.60	-3	3,940	-0.08%
2018/12/28	5	42.60	28	42.61	42.30	-23	3,955	-0.58%
2018/12/27	22	42.44	2	41.95	41.40	20	4,015	0.50%
2018/12/26	17	44.11	9	42.33	41.00	8	4,045	0.20%
2018/12/25	2	42.20	7	41.14	42.25	-5	3,913	-0.13%
2018/12/24	2	39.90	2	39.85	41.20	0	3,875	0.00%
2018/12/20	0	0.00	2	39.60	40.30	-2	3,893	-0.05%
2018/12/18	1	41.30	0	0.00	40.30	1	3,914	0.03%
2018/11/30	2	41.00	3	41.13	40.90	-1	4,696	-0.02%
2018/11/29	0	0.00	1	41.05	41.00	-1	4,804	-0.02%
2018/11/28	0	0.00	3	39.53	40.15	-3	5,009	-0.06%
2018/11/27	2	38.20	0	0.00	39.10	2	5,358	0.04%
2018/11/26	0	0.00	2	37.25	37.00	-2	5,392	-0.04%
2018/11/23	1	35.85	15	35.60	36.00	-14	5,385	-0.26%
2018/11/22	15	36.90	1	37.45	36.10	14	5,414	0.26%
2018/11/21	1	35.70	0	0.00	36.95	1	5,308	0.02%
2018/11/15	2	32.65	2	32.78	33.25	0	5,152	0.00%
2018/11/12	1	32.70	1	32.60	32.60	0	5,232	0.00%
2018/11/08	0	0.00	1	33.90	33.20	-1	5,324	-0.02%
2018/11/07	0	0.00	1	33.40	33.40	-1	5,364	-0.02%
2018/11/06	3	33.97	10	32.69	32.00	-7	5,405	-0.13%
2018/11/05	3	33.40	3	33.32	33.70	0	5,394	0.00%
2018/11/02	3	33.60	8	33.94	33.75	-5	5,406	-0.09%
2018/11/01	7	32.52	4	32.88	32.80	3	5,375	0.06%
2018/10/31	4	32.08	4	31.81	32.00	0	5,331	0.00%
2018/10/30	5	30.30	1	29.85	30.40	4	5,274	0.08%
2018/10/29	1	30.00	0	0.00	29.60	1	5,226	0.02%
2018/10/26	7	31.46	4	29.80	29.80	3	5,098	0.06%
2018/10/25	3	32.42	2	32.45	32.40	1	5,023	0.02%
2018/10/24	2	37.28	5	37.68	36.00	-3	5,014	-0.06%
2018/10/19	0	0.00	1	40.00	40.80	-1	4,962	-0.02%
2018/10/18	1	41.90	5	42.05	42.30	-4	4,942	-0.08%
2018/10/17	13	42.05	5	41.70	41.65	8	4,936	0.16%
2018/10/15	1	40.80	2	40.70	40.65	-1	5,011	-0.02%
2018/10/11	3	38.77	6	38.82	38.70	-3	4,972	-0.06%
2018/10/09	13	43.69	0	0.00	43.00	13	4,970	0.26%
2018/10/08	1	45.70	0	0.00	45.70	1	4,961	0.02%
2018/10/05	4	45.85	3	47.77	45.00	1	5,005	0.02%
2018/10/03	7	52.40	0	0.00	50.50	7	4,879	0.14%
2018/10/02	1	53.00	0	0.00	53.20	1	4,850	0.02%
2018/10/01	0	0.00	1	55.20	55.00	-1	4,825	-0.02%
2018/09/28	4	55.18	0	0.00	54.50	4	4,841	0.08%
2018/09/27	1	56.00	1	55.30	55.20	0	4,844	0.00%
2018/09/26	1	57.70	2	58.50	56.90	-1	4,878	-0.02%
2018/09/21	4	58.30	2	59.25	58.50	2	4,855	0.04%
2018/09/20	11	62.35	4	61.68	60.20	7	4,731	0.15%
2018/09/18	2	66.60	1	67.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	1	67.70	67.90	-1	4,587	-0.02%
2018/09/14	4	64.85	7	66.04	65.60	-3	4,546	-0.07%
2018/09/13	3	64.50	1	65.90	64.30	2	4,525	0.04%
2018/09/12	5	66.90	3	67.00	64.70	2	4,494	0.04%
2018/09/11	4	67.73	1	69.20	68.40	3	4,384	0.07%
2018/09/10	17	68.11	32	68.82	70.50	-15	4,312	-0.35%
2018/09/07	5	68.86	9	69.36	69.90	-4	4,199	-0.10%
2018/09/06	1	67.80	0	0.00	67.80	1	3,989	0.03%
2018/09/05	5	69.10	5	69.06	68.50	0	3,943	0.00%
2018/09/04	9	69.56	3.3	69.25	67.50	5.7	3,797	0.15%
2018/09/03	32	71.58	18	71.18	69.50	14	3,528	0.40%
2018/08/31	1	66.00	7.6	69.82	71.60	-6.6	3,104	-0.21%
2018/08/30	0	0.00	4	64.40	65.10	-4	2,952	-0.14%
2018/08/29	1	61.80	1	62.90	64.40	0	2,955	0.00%
2018/08/28	2	63.25	1	62.00	62.00	1	2,993	0.03%
2018/08/27	8	63.80	1	63.80	63.80	7	2,992	0.23%
2018/08/23	1	63.20	1	63.50	64.20	0	3,006	0.00%
2018/08/21	1	62.80	6	62.30	63.00	-5	2,969	-0.17%
2018/08/20	1	62.60	2	63.15	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	6	61.80	62.50	-6	3,013	-0.20%
2018/08/14	1	58.00	0	0.00	61.00	1	2,934	0.03%
2018/08/10	1	58.90	1	59.80	60.10	0	2,842	0.00%
2018/08/09	3	59.17	1	59.90	59.10	2	2,820	0.07%
2018/08/08	4	61.50	9	61.19	61.50	-5	2,780	-0.18%
2018/08/07	3	59.30	0	0.00	58.90	3	2,726	0.11%
2018/08/06	0	0.00	0.2	59.50	59.50	-0.2	2,733	-0.01%
2018/08/03	4	59.75	0	0.00	58.90	4	2,777	0.14%
2018/08/02	1	59.80	1	60.00	59.90	0	2,774	0.00%
2018/08/01	2	60.70	2	61.00	60.70	0	2,802	0.00%
2018/07/31	4	60.18	1	60.40	60.00	3	2,849	0.11%
2018/07/30	4	61.38	1	61.80	61.80	3	2,872	0.10%
2018/07/27	0	0.00	1	65.00	65.00	-1	2,852	-0.04%
2018/07/25	4	65.93	2	67.50	65.00	2	3,045	0.07%
2018/07/24	1	67.00	2	66.40	66.10	-1	3,197	-0.03%
2018/07/23	1	66.20	0	0.00	66.70	1	3,327	0.03%
2018/07/20	6	66.32	5	66.80	67.30	1	3,361	0.03%
2018/07/19	1	64.80	1	65.30	65.00	0	3,421	0.00%
2018/07/18	3	66.00	16	66.11	66.40	-13	3,464	-0.38%
2018/07/17	0	0.00	1	67.50	66.50	-1	3,454	-0.03%
2018/07/16	14	67.79	2	66.65	66.90	12	3,442	0.35%
2018/07/13	12	66.48	12	67.03	67.10	0	3,460	0.00%
2018/07/11	1	64.30	2	63.35	63.40	-1	3,414	-0.03%
2018/07/05	0	0.00	3	63.07	62.70	-3	3,588	-0.08%
2018/07/04	5	62.06	5	62.82	62.90	0	3,656	0.00%
2018/06/27	1	62.50	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	61.00	62.20	-1	3,638	-0.03%
2018/06/21	0	0.00	1	60.50	62.40	-1	3,779	-0.03%
2018/06/19	2	61.50	0	0.00	61.10	2	3,938	0.05%
2018/06/13	3	62.63	2	62.30	62.00	1	4,232	0.02%
2018/06/12	0	0.00	1	61.90	61.60	-1	4,273	-0.02%
2018/06/11	1	62.30	1	62.80	62.50	0	4,307	0.00%
2018/06/08	0.4	63.50	0	0.00	63.50	0.4	4,410	0.01%
2018/06/06	2	64.50	0	0.00	64.00	2	4,744	0.04%
2018/06/05	1	64.50	2	66.80	64.60	-1	4,821	-0.02%
2018/06/01	1	64.60	0	0.00	64.30	1	5,148	0.02%
2018/05/31	2	62.80	4	62.40	63.40	-2	5,726	-0.03%
2018/05/29	3	64.43	7	64.04	63.80	-4	6,348	-0.06%
2018/05/28	5	64.00	0	0.00	64.00	5	6,402	0.08%
2018/05/25	0	0.00	10	64.75	66.10	-10	6,506	-0.15%
2018/05/24	5	62.70	0	0.00	63.00	5	6,547	0.08%
2018/05/23	0	0.00	1	63.00	61.20	-1	6,644	-0.02%
2018/05/22	0	0.00	7	63.30	62.80	-7	6,739	-0.10%
2018/05/21	10	62.86	2	62.90	63.00	8	6,948	0.12%
2018/05/18	3	63.17	0	0.00	62.50	3	7,111	0.04%
2018/05/15	2	66.10	2	66.20	65.90	0	7,680	0.00%
2018/05/11	6	66.70	8	66.51	65.50	-2	8,085	-0.02%
2018/05/10	8	66.76	3	66.80	67.50	5	8,198	0.06%
2018/05/09	2	67.00	2	65.70	66.30	0	8,402	0.00%
2018/05/08	1	66.80	0	0.00	67.40	1	8,699	0.01%
2018/05/07	1	69.10	2	69.10	68.10	-1	8,877	-0.01%
2018/05/04	2	67.70	0	0.00	66.50	2	9,589	0.02%
2018/05/03	5	67.00	5	65.50	68.40	0	10,151	0.00%
2018/05/02	17	67.12	16	67.08	66.60	1	10,875	0.01%
2018/04/30	37	66.32	33	67.19	67.00	4	11,082	0.04%
2018/04/27	4	58.53	7	58.47	62.00	-3	10,952	-0.03%
2018/04/26	13	60.17	25	60.22	59.70	-12	10,891	-0.11%
2018/04/25	10	60.95	5	59.80	60.00	5	10,922	0.05%
2018/04/24	1	65.00	4	65.78	65.10	-3	10,906	-0.03%
2018/04/23	1	66.30	1	66.40	67.00	0	10,954	0.00%
2018/04/19	1	67.90	1	66.50	68.80	0	11,216	0.00%
2018/04/18	2	64.80	11	65.67	65.20	-9	11,206	-0.08%
2018/04/17	3	67.00	1	66.60	66.40	2	11,212	0.02%
2018/04/16	8	66.48	4	67.08	66.80	4	11,251	0.04%
2018/04/13	2	66.00	15	65.32	65.00	-13	11,315	-0.11%
2018/04/12	5	66.18	5	66.04	66.00	0	11,398	0.00%
2018/04/11	9	66.74	20	65.97	65.70	-11	11,398	-0.10%
2018/04/10	1	72.20	2	72.95	70.00	-1	11,276	-0.01%
2018/04/03	0	69.90	2	69.60	70.10	-2	11,266	-0.02%
2018/04/02	1	69.90	1	70.40	70.00	0	11,248	0.00%
2018/03/31	2	69.70	1	69.40	69.40	1	11,250	0.01%
2018/03/30	1	70.20	1.3	69.92	69.70	-0.3	11,285	0.00%
2018/03/29	2	69.65	2	69.40	69.40	0	11,386	0.00%
2018/03/28	4	69.95	3	69.43	69.30	1	11,411	0.01%
2018/03/27	9	71.08	3	71.10	70.90	6	11,389	0.05%
2018/03/26	8	70.45	2	69.90	69.50	6	11,401	0.05%
2018/03/23	4	69.25	3	70.00	71.00	1	11,432	0.01%
2018/03/22	14	73.09	4	72.23	72.00	10	11,569	0.09%
2018/03/21	8	75.06	3	74.90	73.50	5	11,517	0.04%
2018/03/20	2	74.20	3	74.43	74.00	-1	11,444	-0.01%
2018/03/19	5	73.34	5	73.30	73.80	0	11,444	0.00%
2018/03/16	1	72.80	1	71.60	71.70	0	11,405	0.00%
2018/03/15	2	72.10	3	72.97	73.00	-1	11,464	-0.01%
2018/03/14	1	72.70	3	72.37	72.60	-2	11,486	-0.02%
2018/03/13	5	72.04	12	71.08	73.20	-7	11,526	-0.06%
2018/03/12	20	69.80	15	70.01	69.10	5	11,502	0.04%
2018/03/09	6	71.95	23	72.27	71.00	-17	11,640	-0.15%
2018/03/08	11	74.38	18	75.36	74.60	-7	11,780	-0.06%
2018/03/07	13	76.30	17	74.95	73.80	-4	11,676	-0.03%
2018/03/06	84	78.86	20.1	78.58	77.50	63.9	11,716	0.55%
2018/03/05	11	73.34	26	73.60	75.40	-15	11,460	-0.13%
2018/03/02	1.1	68.42	1	68.00	68.60	0.1	11,349	0.00%
2018/03/01	5	66.62	2	67.05	66.70	3	11,392	0.03%
2018/02/27	10	67.23	10	68.40	67.90	0	11,572	0.00%
2018/02/26	9	66.72	2	66.35	66.20	7	11,445	0.06%
2018/02/23	4	70.05	2	69.90	68.60	2	11,346	0.02%
2018/02/22	15	69.04	6	70.17	68.80	9	11,322	0.08%
2018/02/21	7	71.23	9	70.26	71.10	-2	11,333	-0.02%
2018/02/12	3	66.30	3	68.30	66.20	0	11,211	0.00%
2018/02/09	7	67.49	4	66.58	68.20	3	11,239	0.03%
2018/02/08	10	69.72	8	69.20	69.10	2	11,150	0.02%
2018/02/07	1	71.80	6	74.15	74.90	-5	10,986	-0.05%
2018/02/06	3	67.47	1	66.60	68.10	2	10,953	0.02%
2018/02/05	13	73.51	2.2	73.96	74.00	10.8	10,852	0.10%
2018/02/02	5	78.16	4	78.90	78.10	1	10,763	0.01%
2018/02/01	5	79.16	2	80.40	77.90	3	10,709	0.03%
2018/01/31	8	80.88	21	79.19	81.80	-13	10,660	-0.12%
2018/01/30	8	80.10	5	80.98	79.80	3	10,623	0.03%
2018/01/29	42	81.42	62	80.29	82.80	-20	10,536	-0.19%
2018/01/26	28	73.56	43.4	73.15	75.90	-15.4	9,824	-0.16%
2018/01/25	24	71.08	19	70.43	69.00	5	9,269	0.05%
2018/01/24	4	68.00	11.7	66.68	68.30	-7.7	8,504	-0.09%
2018/01/23	17	63.95	18	62.02	62.10	-1	8,168	-0.01%
2018/01/19	18	63.44	6	61.40	61.70	12	8,102	0.15%
2018/01/18	18	64.62	23.2	64.11	63.50	-5.2	8,028	-0.06%
2018/01/17	4	62.55	15	63.04	62.70	-11	7,988	-0.14%
2018/01/16	0	0.00	4	62.95	63.50	-4	7,915	-0.05%
2018/01/15	14	58.89	12	60.29	60.80	2	7,863	0.03%
2018/01/12	2	56.50	2	56.70	57.20	0	7,865	0.00%
2018/01/11	1	55.50	0	0.00	54.70	1	7,853	0.01%
2018/01/10	1	56.00	0	0.00	56.00	1	7,798	0.01%
2018/01/09	0	0.00	3	59.33	58.30	-3	7,737	-0.04%
2018/01/08	0	0.00	1	59.60	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	13	58.98	58.50	-13	7,547	-0.17%
2018/01/04	3.2	60.33	1	59.70	59.70	2.2	7,531	0.03%
2018/01/03	11	59.61	3	59.47	60.30	8	7,503	0.11%
2018/01/02	2	56.10	2	56.50	57.30	0	7,443	0.00%