南電 (8046)-元大-汐止券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)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
2024/05/31	6.1	200.03	0	0.00	195.50	6.1	3,320	0.18%
2024/05/30	2	203.00	2	204.50	202.50	0	2,957	0.00%
2024/05/29	21.2	207.88	23.4	208.72	207.00	-2.2	2,959	-0.07%
2024/05/28	3.2	193.99	6.1	195.60	202.00	-2.9	2,753	-0.11%
2024/05/27	4	186.13	6	187.92	188.50	-2	2,731	-0.07%
2024/05/24	6	185.67	2	186.75	186.00	4	2,812	0.14%
2024/05/23	1	189.50	0	189.00	189.00	1	2,818	0.04%
2024/05/22	1	187.50	1.1	186.60	188.00	-0.1	2,806	0.00%
2024/05/21	2	184.50	0	0.00	183.50	2	2,836	0.07%
2024/05/20	0	189.00	0	0.00	187.00	0	2,844	0.00%
2024/05/17	1.1	190.70	0	0.00	190.00	1.1	2,858	0.04%
2024/05/16	0	0.00	2.3	192.86	193.50	-2.3	2,900	-0.08%
2024/05/15	0.2	186.66	11	185.18	191.00	-10.8	2,889	-0.38%
2024/05/14	0.2	190.37	0	0.00	190.00	0.2	2,847	0.01%
2024/05/13	0	190.50	0.3	190.94	190.50	-0.3	2,844	-0.01%
2024/05/10	2	188.50	3.3	188.32	190.00	-1.3	2,841	-0.05%
2024/05/09	2.1	187.51	1.1	188.91	186.50	1	2,839	0.03%
2024/05/08	0	184.50	4	185.75	189.00	-4	2,854	-0.14%
2024/05/07	0.1	184.00	16	184.13	186.00	-15.9	2,866	-0.55%
2024/05/06	15	184.17	2	184.00	185.00	13	2,875	0.45%
2024/05/03	0.1	185.00	1.6	187.12	184.50	-1.6	2,850	-0.05%
2024/05/02	2.2	184.45	1	183.00	182.50	1.2	2,859	0.04%
2024/04/30	0.2	189.07	0	189.00	187.00	0.2	2,855	0.01%
2024/04/29	0	0.00	20	188.75	190.50	-20	2,864	-0.70%
2024/04/26	3	188.66	1	187.11	188.00	2	2,872	0.07%
2024/04/25	6.4	188.39	7	188.15	188.00	-0.7	2,880	-0.02%
2024/04/24	29.2	189.02	12	192.61	194.50	17.2	2,849	0.60%
2024/04/23	27.5	183.57	19.2	183.36	185.00	8.3	2,742	0.30%
2024/04/22	2	175.00	1	175.50	174.50	1	2,657	0.04%
2024/04/19	9.2	174.48	5	174.30	171.50	4.2	2,634	0.16%
2024/04/18	1.4	180.09	1	182.50	179.00	0.4	2,557	0.01%
2024/04/17	0.2	182.58	4	182.13	181.50	-3.8	2,527	-0.15%
2024/04/16	3.1	183.71	3	185.34	185.00	0.1	2,493	0.00%
2024/04/15	1.1	191.17	0.1	192.30	190.50	1.1	2,500	0.04%
2024/04/12	0.3	200.04	0	0.00	199.00	0.3	2,528	0.01%
2024/04/11	4.1	200.16	0	0.00	199.50	4.1	2,601	0.16%
2024/04/10	1.3	203.62	2.1	206.70	203.00	-0.8	2,740	-0.03%
2024/04/09	0	0.00	0.1	206.50	206.50	-0.1	2,765	0.00%
2024/04/08	0	206.50	2	206.50	206.50	-2	2,794	-0.07%
2024/04/03	1	209.00	0.1	210.50	209.00	0.9	2,805	0.03%
2024/04/02	2.2	208.07	0	0.00	208.00	2.2	2,809	0.08%
2024/04/01	0.2	209.00	2.1	204.14	209.50	-1.9	2,812	-0.07%
2024/03/29	2.1	200.74	2.4	199.49	200.50	-0.3	2,785	-0.01%
2024/03/28	7	199.07	1	201.00	198.00	6	2,778	0.22%
2024/03/27	2.1	202.27	1	203.00	202.00	1.1	2,823	0.04%
2024/03/26	1	208.00	0	0.00	204.00	1	2,872	0.03%
2024/03/25	1	210.00	0	0.00	208.50	1	2,937	0.03%
2024/03/22	0	0.00	2	213.00	211.00	-2	2,996	-0.07%
2024/03/21	0	211.50	1	214.45	212.00	-1	3,036	-0.03%
2024/03/20	1	212.00	1.1	213.43	212.50	-0.1	3,096	0.00%
2024/03/19	1.1	211.01	2.3	211.65	211.50	-1.2	3,104	-0.04%
2024/03/18	1	205.58	2.1	204.74	211.00	-1.1	3,115	-0.04%
2024/03/15	2	202.26	0.1	201.83	202.00	2	3,110	0.06%
2024/03/14	0	0.00	1	204.00	206.00	-1	3,108	-0.03%
2024/03/13	6.1	204.04	1.1	203.59	203.00	5	3,126	0.16%
2024/03/12	2	209.00	2	208.50	209.00	0	3,128	0.00%
2024/03/11	0.1	207.10	1.1	207.45	207.50	-1	3,199	-0.03%
2024/03/08	4.2	204.02	8	205.94	206.50	-3.8	3,322	-0.11%
2024/03/07	14	206.11	14.2	203.62	203.50	-0.2	3,378	-0.01%
2024/03/06	8.4	207.00	6.6	206.00	206.00	1.8	3,388	0.05%
2024/03/05	3.4	210.81	2	213.25	210.00	1.4	3,400	0.04%
2024/03/04	3.3	209.43	0	0.00	209.00	3.3	3,442	0.10%
2024/03/01	1	211.52	3.1	212.98	210.50	-2.1	3,459	-0.06%
2024/02/29	6.7	209.54	2	210.25	211.50	4.7	3,458	0.14%
2024/02/27	5.9	212.84	0	0.00	210.50	5.9	3,424	0.17%
2024/02/26	1	221.00	1	221.00	221.00	0	3,357	0.00%
2024/02/23	2	224.99	3.1	222.06	221.50	-1.1	3,390	-0.03%
2024/02/22	2.4	226.17	3	226.00	225.00	-0.6	3,425	-0.02%
2024/02/21	0.1	228.08	0.2	229.50	228.00	0	3,411	0.00%
2024/02/20	1	229.50	0.5	229.50	229.50	0.5	3,414	0.01%
2024/02/19	3	232.16	3.7	231.91	230.50	-0.7	3,454	-0.02%
2024/02/16	1	227.92	0	0.00	228.00	1	3,462	0.03%
2024/02/15	1.1	225.26	0.2	221.50	224.50	0.9	3,465	0.03%
2024/02/05	0.4	226.00	9	225.67	225.50	-8.6	3,451	-0.25%
2024/02/01	2.1	225.07	0.2	225.50	226.50	1.9	3,533	0.05%
2024/01/31	1	227.00	1	228.00	227.00	0	3,579	0.00%
2024/01/30	0.1	228.85	1.1	227.60	227.00	-0.9	3,603	-0.03%
2024/01/29	5	228.10	1	229.00	228.00	4	3,628	0.11%
2024/01/26	1	225.00	4	224.50	225.00	-3	3,738	-0.08%
2024/01/25	3	225.34	4.1	224.52	224.50	-1	3,778	-0.03%
2024/01/24	0.5	226.02	0	0.00	225.50	0.5	3,781	0.01%
2024/01/23	1	226.50	0	0.00	227.50	1	3,825	0.03%
2024/01/22	1.1	223.14	0	0.00	225.00	1.1	3,827	0.03%
2024/01/19	2	221.01	0.2	221.50	221.50	1.9	3,865	0.05%
2024/01/18	2.1	217.52	1	217.50	216.50	1.1	3,906	0.03%
2024/01/17	6.4	221.03	1	224.00	218.50	5.4	3,917	0.14%
2024/01/16	5	223.10	1	223.00	223.50	4	3,903	0.10%
2024/01/15	4.6	226.54	1.2	226.85	224.00	3.4	3,890	0.09%
2024/01/12	2.2	228.37	10.3	228.60	229.00	-8.2	3,882	-0.21%
2024/01/11	1.2	226.08	0.1	226.50	228.00	1.2	3,931	0.03%
2024/01/10	8.3	225.16	0	0.00	225.50	8.3	3,980	0.21%
2024/01/09	10.2	226.76	0	0.00	226.00	10.2	3,991	0.26%
2024/01/08	5.2	224.86	6	226.50	224.50	-0.8	3,978	-0.02%
2024/01/05	17.2	229.18	1	228.03	227.00	16.2	3,914	0.41%
2024/01/04	23.8	233.59	5	232.20	231.00	18.7	3,860	0.49%
2024/01/03	1	243.05	0	0.00	243.00	1	3,772	0.03%
2024/01/02	6	250.92	2	250.75	250.00	4	3,822	0.10%
2023/12/29	4.2	250.01	3	251.00	251.50	1.2	3,818	0.03%
2023/12/28	1.6	246.59	1	247.50	248.00	0.6	3,827	0.01%
2023/12/27	0.1	249.42	3	249.67	250.00	-2.9	3,836	-0.08%
2023/12/26	0.2	248.50	2	248.00	247.50	-1.8	3,883	-0.05%
2023/12/22	6.1	242.54	3	243.00	241.50	3.1	3,974	0.08%
2023/12/21	0.1	244.71	1.3	244.35	244.50	-1.2	3,952	-0.03%
2023/12/20	0.6	247.00	0	0.00	245.50	0.6	3,964	0.02%
2023/12/19	1.7	245.69	0	0.00	244.50	1.7	3,977	0.04%
2023/12/18	2.3	248.37	2	249.00	251.50	0.3	3,974	0.01%
2023/12/15	3	251.68	2	252.50	252.50	1	4,052	0.02%
2023/12/14	1	250.00	0.1	251.00	252.00	0.9	4,078	0.02%
2023/12/13	0.2	248.83	3	249.33	250.00	-2.9	4,157	-0.07%
2023/12/12	1.2	249.27	10	250.00	248.00	-8.8	4,381	-0.20%
2023/12/11	1	252.50	4.4	252.41	252.50	-3.4	4,415	-0.08%
2023/12/08	0.1	249.50	1	249.01	250.00	-0.9	4,443	-0.02%
2023/12/07	2.3	248.59	1.3	249.31	247.00	1	4,529	0.02%
2023/12/06	9.1	250.89	2	251.00	249.00	7.1	4,527	0.16%
2023/12/05	3.5	252.55	3.3	252.17	252.50	0.2	4,476	0.00%
2023/12/04	12.1	243.09	3.1	245.35	250.50	9	4,364	0.21%
2023/12/01	0	249.26	4	245.88	249.50	-4	4,269	-0.09%
2023/11/30	6.4	248.79	0	0.00	248.00	6.4	4,251	0.15%
2023/11/29	5.4	248.29	1.1	248.27	251.00	4.3	4,252	0.10%
2023/11/28	0	244.00	1	241.07	245.00	-1	4,208	-0.02%
2023/11/27	1	238.98	3	239.33	239.00	-2	4,170	-0.05%
2023/11/24	1	239.00	4	239.50	238.00	-3	4,195	-0.07%
2023/11/22	2	238.02	0	0.00	237.00	2	4,265	0.05%
2023/11/21	4	241.75	4.1	243.34	242.50	-0.1	4,264	0.00%
2023/11/20	3	239.50	6	238.75	239.00	-3	4,280	-0.07%
2023/11/17	6	236.59	4	237.38	237.00	2	4,269	0.05%
2023/11/16	1	236.00	2	238.75	238.50	-1	4,271	-0.02%
2023/11/15	5	235.50	4	237.00	235.50	1	4,240	0.02%
2023/11/14	0	232.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	1	231.50	1	233.50	230.50	0	4,221	0.00%
2023/11/10	2	223.75	2.1	225.24	228.00	0	4,226	0.00%
2023/11/09	2.1	228.04	1	229.50	227.50	1.1	4,200	0.03%
2023/11/08	1	231.01	0	0.00	231.00	1	4,201	0.02%
2023/11/07	3	232.51	3.2	232.83	232.50	-0.1	4,181	0.00%
2023/11/06	1	236.50	0	237.00	237.00	1	4,201	0.02%
2023/11/03	6.2	233.86	2	233.75	232.50	4.2	4,199	0.10%
2023/11/02	4	242.75	1.1	244.43	243.00	2.9	4,130	0.07%
2023/11/01	0	239.00	0	0.00	240.00	0	4,126	0.00%
2023/10/31	0	0.00	1	237.99	236.00	-1	4,181	-0.02%
2023/10/30	0.2	232.29	4	234.13	232.00	-3.8	4,263	-0.09%
2023/10/27	5.1	232.24	1	234.50	233.50	4.1	4,309	0.10%
2023/10/26	0.2	231.83	1	230.50	229.00	-0.8	4,322	-0.02%
2023/10/25	1.2	239.71	0	0.00	238.00	1.2	4,282	0.03%
2023/10/24	0.1	236.83	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	4	239.00	1	236.50	237.00	3	4,353	0.07%
2023/10/20	0.1	239.03	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	2.8	245.58	2	248.00	242.50	0.8	4,421	0.02%
2023/10/18	2.1	250.32	0	0.00	250.50	2.1	4,439	0.05%
2023/10/17	1.1	255.98	2	254.78	255.50	-1	4,458	-0.02%
2023/10/16	1.1	253.89	2	252.75	253.00	-0.9	4,580	-0.02%
2023/10/13	1	259.00	1	259.50	257.00	0	4,789	0.00%
2023/10/12	1.1	258.84	0	0.00	256.50	1.1	4,835	0.02%
2023/10/11	4.4	255.85	5	258.00	260.00	-0.6	4,923	-0.01%
2023/10/06	5.7	254.14	1	253.00	251.50	4.7	5,040	0.09%
2023/10/05	3	264.15	2	262.00	260.50	1	5,050	0.02%
2023/10/04	1.2	257.76	4	259.25	264.00	-2.8	5,058	-0.05%
2023/10/03	3.2	266.00	0	0.00	262.00	3.2	5,070	0.06%
2023/10/02	0	0.00	2	267.50	267.50	-2	5,179	-0.04%
2023/09/28	4.1	265.82	4	267.50	266.50	0.1	5,182	0.00%
2023/09/27	0	261.50	0	0.00	265.00	0	5,166	0.00%
2023/09/26	6.1	263.85	2	264.50	263.00	4.1	5,193	0.08%
2023/09/25	4	268.74	3.1	270.96	269.00	1	5,186	0.02%
2023/09/22	6	258.76	5	265.30	267.00	1	5,138	0.02%
2023/09/21	2	262.01	2	262.74	263.50	0	5,088	0.00%
2023/09/20	1.1	261.92	2.1	265.06	260.50	-0.9	5,100	-0.02%
2023/09/19	1	272.46	2.8	274.95	271.00	-1.8	5,047	-0.04%
2023/09/18	7.1	275.92	6.2	272.40	272.50	0.9	4,983	0.02%
2023/09/15	3	269.01	18.8	268.34	272.00	-15.8	4,889	-0.32%
2023/09/14	5.1	257.53	6	259.42	259.00	-0.9	4,683	-0.02%
2023/09/13	3	258.16	1	257.50	257.50	2	4,665	0.04%
2023/09/12	1.1	258.02	14.4	254.96	260.50	-13.3	4,689	-0.28%
2023/09/11	0	0.00	6	250.42	251.00	-6	4,724	-0.13%
2023/09/08	0.1	246.50	0	0.00	249.00	0.1	4,791	0.00%
2023/09/07	0	249.50	0.2	250.00	250.00	-0.2	4,860	0.00%
2023/09/06	1.2	249.29	1	249.50	249.00	0.2	4,890	0.00%
2023/09/05	0.1	248.70	4.1	248.74	248.00	-4	4,945	-0.08%
2023/09/04	2	244.25	6.1	245.87	250.00	-4.1	5,054	-0.08%
2023/08/31	1	241.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	2.1	243.99	2.1	244.02	243.00	-0.1	5,299	0.00%
2023/08/29	1	242.53	1.1	243.43	244.00	0	5,405	0.00%
2023/08/28	0	236.50	4.1	234.61	236.50	-4.1	5,416	-0.08%
2023/08/25	4.3	233.71	1	232.00	231.00	3.3	5,489	0.06%
2023/08/24	4	236.13	3.8	238.33	239.50	0.2	5,579	0.00%
2023/08/23	3	228.00	5.2	230.33	230.50	-2.2	5,698	-0.04%
2023/08/22	5.1	231.07	4	230.38	229.50	1.1	5,872	0.02%
2023/08/21	3.1	230.14	3	228.50	228.00	0.1	6,151	0.00%
2023/08/18	1.2	234.41	1	233.00	231.00	0.2	6,247	0.00%
2023/08/17	5	232.60	4	234.63	236.50	1	6,326	0.02%
2023/08/16	2	237.75	2.1	238.74	236.00	-0.1	6,441	0.00%
2023/08/15	2	235.00	5	235.70	236.50	-3	6,553	-0.05%
2023/08/14	4.1	232.38	3	232.00	232.00	1.1	6,639	0.02%
2023/08/11	2.3	238.69	2	243.25	238.50	0.3	6,726	0.00%
2023/08/10	3.3	240.20	1	239.00	238.50	2.3	6,828	0.03%
2023/08/09	7.1	247.21	2.4	246.75	247.00	4.7	6,830	0.07%
2023/08/08	9.2	246.00	4	246.25	245.00	5.2	6,867	0.08%
2023/08/07	3.2	251.99	0	0.00	250.50	3.2	6,877	0.05%
2023/08/04	8	249.56	2	252.25	252.50	6	6,923	0.09%
2023/08/02	10.3	252.62	7	254.07	251.50	3.3	7,040	0.05%
2023/08/01	10	251.65	9	253.50	249.50	1	7,091	0.01%
2023/07/31	6	250.58	3	248.67	248.00	3	7,135	0.04%
2023/07/28	2	254.00	1.1	251.55	254.50	1	7,229	0.01%
2023/07/27	4.2	250.96	2.2	250.32	250.00	2	7,271	0.03%
2023/07/26	5.1	255.65	2	255.25	254.50	3.1	7,344	0.04%
2023/07/25	4	259.25	0	263.00	258.00	4	7,480	0.05%
2023/07/24	3	262.17	1	262.54	261.50	2	7,518	0.03%
2023/07/21	4.2	259.66	4.1	259.29	258.00	0.1	7,599	0.00%
2023/07/20	7	268.43	11.1	269.91	267.00	-4.1	7,689	-0.05%
2023/07/19	13.4	268.90	9.1	269.21	266.50	4.2	7,723	0.05%
2023/07/18	12.1	272.54	23.6	272.28	275.50	-11.5	7,678	-0.15%
2023/07/17	0	263.50	10.2	262.64	262.50	-10.2	7,491	-0.14%
2023/07/14	19.2	267.77	5	266.90	266.00	14.2	7,540	0.19%
2023/07/13	15.4	267.31	19.1	268.27	264.50	-3.7	7,468	-0.05%
2023/07/12	3	250.02	7	254.93	254.50	-4	7,352	-0.05%
2023/07/11	0	247.00	1	246.00	247.00	-1	7,336	-0.01%
2023/07/10	5.3	245.01	14	245.75	243.50	-8.7	7,441	-0.12%
2023/07/07	22.2	247.42	18.2	247.64	246.50	4	7,447	0.05%
2023/07/06	12.4	257.69	2	255.53	255.50	10.4	7,352	0.14%
2023/07/05	9	263.39	2	264.75	261.50	7	7,356	0.10%
2023/07/04	8	262.88	10	263.05	262.00	-2	7,334	-0.03%
2023/07/03	7	269.64	6.2	269.42	270.00	0.9	7,384	0.01%
2023/06/30	2	262.77	11	262.50	264.00	-9	7,531	-0.12%
2023/06/29	6.2	264.58	5	262.50	262.50	1.2	7,637	0.02%
2023/06/28	8.2	264.85	1	270.50	262.00	7.2	7,679	0.09%
2023/06/27	2.2	272.40	1	269.00	268.50	1.2	7,779	0.02%
2023/06/26	1.2	274.14	2	276.50	275.00	-0.8	7,818	-0.01%
2023/06/21	2.1	278.31	1	279.00	278.00	1.1	8,025	0.01%
2023/06/20	2.1	280.00	2	282.75	281.50	0.1	8,127	0.00%
2023/06/19	5.1	278.01	2	277.75	278.00	3.1	8,249	0.04%
2023/06/16	2.3	281.42	10.1	278.27	279.50	-7.8	8,322	-0.09%
2023/06/15	13.9	282.43	4.1	285.01	281.00	9.8	8,296	0.12%
2023/06/14	4.1	293.76	1.2	294.08	293.50	2.9	8,249	0.04%
2023/06/13	4.5	290.09	5	291.51	293.00	-0.5	8,253	-0.01%
2023/06/12	1.1	283.31	7.2	285.15	286.00	-6.2	8,243	-0.07%
2023/06/09	9	282.78	12	283.42	284.50	-3	8,308	-0.04%
2023/06/08	11.4	282.39	3	280.17	282.00	8.4	8,401	0.10%
2023/06/07	5.5	291.63	4	290.50	290.00	1.5	8,463	0.02%
2023/06/06	11	299.69	1.1	298.48	296.50	9.9	8,514	0.12%
2023/06/05	15.1	305.21	5.1	307.63	305.00	10	8,504	0.12%
2023/06/02	8	305.19	20	305.57	308.00	-12	8,495	-0.14%
2023/06/01	16	298.72	3	301.67	298.50	13	8,464	0.15%
2023/05/31	11	300.95	14	300.68	303.00	-3	8,667	-0.03%
2023/05/30	7.2	295.29	5	295.80	294.00	2.2	8,725	0.02%
2023/05/29	14.2	303.32	7	305.35	302.50	7.2	8,686	0.08%
2023/05/26	9.2	305.50	9.5	307.27	303.00	-0.3	8,597	0.00%
2023/05/25	20.1	303.75	31.3	302.29	302.50	-11.2	8,464	-0.13%
2023/05/24	5	287.11	10.1	288.98	292.00	-5.1	8,223	-0.06%
2023/05/23	5	286.80	8.4	285.50	289.00	-3.4	8,138	-0.04%
2023/05/22	15	283.60	3	283.00	281.50	12	8,079	0.15%
2023/05/19	4	291.38	21.8	291.21	293.00	-17.8	7,965	-0.22%
2023/05/18	8.1	285.59	16	287.72	285.50	-7.9	7,929	-0.10%
2023/05/17	8	287.81	10.1	288.91	286.50	-2	7,927	-0.03%
2023/05/16	15	289.17	3	289.66	288.50	12	7,854	0.15%
2023/05/15	1	280.50	0	281.50	281.00	1	7,773	0.01%
2023/05/12	5	281.90	7.2	282.96	287.00	-2.2	7,789	-0.03%
2023/05/11	4	282.62	2	282.00	278.00	2	7,758	0.03%
2023/05/10	3	283.17	2.1	283.26	282.50	1	7,761	0.01%
2023/05/09	0	0.00	16.5	285.77	287.50	-16.5	7,767	-0.21%
2023/05/08	19	282.37	21.2	283.60	281.00	-2.2	7,773	-0.03%
2023/05/05	6.1	275.42	14	275.79	277.50	-7.9	7,758	-0.10%
2023/05/04	20	270.47	22	270.16	272.50	-2	7,857	-0.03%
2023/05/03	4.1	276.52	2.1	278.48	276.00	2	7,900	0.03%
2023/05/02	4.1	275.89	6	278.08	277.50	-2	7,915	-0.02%
2023/04/28	7	274.79	33.5	275.26	274.50	-26.5	7,942	-0.33%
2023/04/27	2	265.50	1	265.00	266.50	1	7,815	0.01%
2023/04/26	5	262.20	5.3	264.80	269.00	-0.3	7,812	0.00%
2023/04/25	20.2	265.74	13.6	266.20	258.00	6.5	7,838	0.08%
2023/04/24	4.2	267.79	10	264.05	268.50	-5.8	7,743	-0.08%
2023/04/21	5.1	259.24	5.2	260.90	260.00	-0.1	7,734	0.00%
2023/04/20	1.1	255.09	2.2	255.05	255.00	-1.2	7,732	-0.02%
2023/04/19	8.6	260.20	4	257.00	254.00	4.6	7,858	0.06%
2023/04/18	2.5	262.98	1	261.50	263.00	1.5	7,907	0.02%
2023/04/17	3.1	263.98	1	265.00	264.50	2.1	8,079	0.03%
2023/04/14	9.3	263.11	7	263.71	263.00	2.3	8,253	0.03%
2023/04/13	5.4	266.63	5	268.20	264.00	0.4	8,265	0.00%
2023/04/12	3	273.18	3.2	274.25	274.50	-0.2	8,201	0.00%
2023/04/11	8	275.69	5	274.80	274.00	3	8,246	0.04%
2023/04/10	8	272.81	8.2	274.72	275.50	-0.2	8,270	0.00%
2023/04/07	10	274.35	13	275.46	274.00	-3	8,272	-0.04%
2023/04/06	11.6	273.85	7.3	273.68	274.50	4.3	8,283	0.05%
2023/03/31	22.1	282.99	12.2	283.93	283.00	9.9	8,310	0.12%
2023/03/30	21.3	279.29	21	279.76	281.00	0.3	8,315	0.00%
2023/03/29	5	274.80	10	277.25	272.00	-5	8,478	-0.06%
2023/03/28	12.3	277.18	4.2	275.28	273.50	8.1	8,836	0.09%
2023/03/27	4.4	284.36	10	285.50	285.50	-5.6	8,862	-0.06%
2023/03/24	6.1	286.52	18.2	288.31	286.50	-12.1	9,014	-0.13%
2023/03/23	3.1	276.49	9.2	277.02	280.50	-6.1	8,871	-0.07%
2023/03/22	8	276.38	13	276.38	275.50	-5	8,921	-0.06%
2023/03/21	5.1	265.57	2.3	268.78	269.00	2.8	8,944	0.03%
2023/03/20	5	263.10	7	264.71	262.50	-2	8,933	-0.02%
2023/03/17	8.1	262.12	8	262.69	261.00	0.1	9,094	0.00%
2023/03/16	11	260.59	5.5	259.18	259.00	5.5	9,229	0.06%
2023/03/15	2.1	262.19	7	262.86	259.50	-4.9	9,580	-0.05%
2023/03/14	13	261.12	5.1	259.56	260.00	7.9	9,712	0.08%
2023/03/13	8	262.56	11.1	263.02	266.00	-3.1	9,889	-0.03%
2023/03/10	21.2	263.35	17.1	265.59	260.00	4.2	9,931	0.04%
2023/03/09	13.4	266.56	16.1	266.73	266.50	-2.6	10,174	-0.03%
2023/03/08	6	259.58	14.5	261.36	263.00	-8.5	10,063	-0.08%
2023/03/07	7.4	258.11	4	257.50	258.50	3.4	10,084	0.03%
2023/03/06	8.1	261.37	8.1	262.86	261.00	0	10,128	0.00%
2023/03/03	23	260.83	26.6	260.07	259.00	-3.6	10,261	-0.03%
2023/03/02	5.7	243.65	14.1	247.84	250.50	-8.4	10,165	-0.08%
2023/03/01	7	236.64	13.4	235.84	240.50	-6.4	10,116	-0.06%
2023/02/24	5.5	236.96	6	239.25	235.00	-0.5	10,158	0.00%
2023/02/23	4	239.88	6	242.00	243.00	-2	10,183	-0.02%
2023/02/22	11.1	241.73	3	241.67	240.00	8.1	10,408	0.08%
2023/02/21	4	246.25	7	246.43	247.00	-3	10,602	-0.03%
2023/02/20	2	246.75	1	244.00	244.00	1	10,845	0.01%
2023/02/17	1.6	245.38	1	245.00	245.50	0.6	11,153	0.01%
2023/02/16	4.1	246.88	8.3	246.92	247.50	-4.2	11,793	-0.04%
2023/02/15	3.2	235.78	7.1	239.94	244.00	-3.9	11,900	-0.03%
2023/02/14	1.2	240.00	3	239.50	238.50	-1.8	11,952	-0.02%
2023/02/13	4.2	234.91	0.1	236.00	233.00	4.2	12,322	0.03%
2023/02/10	3.4	237.72	2	241.00	237.00	1.4	12,572	0.01%
2023/02/09	3.4	243.96	3	242.50	243.00	0.4	12,694	0.00%
2023/02/08	8	244.38	4.3	244.07	244.00	3.7	12,976	0.03%
2023/02/07	3	242.33	5.2	242.25	244.00	-2.2	13,058	-0.02%
2023/02/06	14.9	241.16	6	240.33	239.00	8.9	13,207	0.07%
2023/02/03	13.8	258.40	4	257.63	255.00	9.8	13,161	0.07%
2023/02/02	9	260.89	8.2	261.18	264.50	0.8	13,207	0.01%
2023/02/01	11.2	254.51	14.1	255.02	255.50	-2.9	13,225	-0.02%
2023/01/31	4	243.75	1	243.00	243.00	3	13,197	0.02%
2023/01/30	8.5	241.21	17	243.56	246.00	-8.5	13,404	-0.06%
2023/01/17	2	231.00	2.2	234.66	234.50	-0.2	13,495	0.00%
2023/01/16	0	0.00	8	233.81	233.00	-8	13,839	-0.06%
2023/01/13	7.1	235.83	8.1	232.73	230.00	-1.1	14,000	-0.01%
2023/01/12	5.2	234.38	6.1	233.20	232.00	-0.9	14,152	-0.01%
2023/01/11	7	236.08	1	235.50	234.00	6	14,447	0.04%
2023/01/10	8.1	234.21	15.1	233.69	236.50	-7	14,660	-0.05%
2023/01/09	18.2	234.33	12	234.13	236.00	6.2	14,843	0.04%
2023/01/06	13	225.38	20	224.28	227.50	-7	14,819	-0.05%
2023/01/05	17.3	219.53	15	220.90	219.50	2.3	14,815	0.02%
2023/01/04	22.5	226.65	12.1	225.36	223.00	10.4	14,728	0.07%
2023/01/03	7.2	229.53	7	229.71	233.00	0.2	14,662	0.00%
2022/12/30	5	231.49	5	231.00	227.00	0	14,732	0.00%
2022/12/29	12	230.21	7	227.57	231.00	5	14,768	0.03%
2022/12/28	4	235.37	5	234.60	231.50	-1	14,913	-0.01%
2022/12/27	6	240.42	2	239.75	238.00	4	15,074	0.03%
2022/12/26	5	238.20	8.3	238.10	237.00	-3.3	15,149	-0.02%
2022/12/23	12	240.04	14	240.11	242.00	-2	15,276	-0.01%
2022/12/22	5.2	237.77	5.8	238.08	243.00	-0.6	15,283	0.00%
2022/12/21	13.5	237.33	13	237.19	237.00	0.5	15,279	0.00%
2022/12/20	26.4	243.55	24	241.42	241.50	2.4	15,189	0.02%
2022/12/19	8.2	258.88	9	257.89	257.00	-0.8	14,930	-0.01%
2022/12/16	11.3	262.96	13.1	261.17	260.00	-1.8	14,855	-0.01%
2022/12/15	4.3	273.01	2	272.75	274.00	2.3	14,757	0.02%
2022/12/14	8.2	272.60	3.8	272.16	274.00	4.4	14,743	0.03%
2022/12/13	13.1	275.82	8	277.49	270.00	5.1	14,790	0.03%
2022/12/12	2.1	280.00	1	278.50	281.00	1.1	14,675	0.01%
2022/12/09	7	283.64	8	282.79	281.50	-1	14,751	-0.01%
2022/12/08	5.1	283.16	6.5	280.96	287.00	-1.5	14,641	-0.01%
2022/12/07	32.2	287.25	26.6	285.77	278.50	5.6	14,622	0.04%
2022/12/06	23.3	308.63	8.3	311.51	304.50	15	14,293	0.10%
2022/12/05	22.6	309.04	25.3	311.74	310.50	-2.7	14,155	-0.02%
2022/12/02	7.3	291.32	14	291.93	295.50	-6.7	13,957	-0.05%
2022/12/01	13.2	287.98	22.3	286.64	286.50	-9.1	13,977	-0.07%
2022/11/30	3.1	268.33	3	267.83	269.50	0.1	13,656	0.00%
2022/11/29	8.5	268.41	0.1	268.00	267.00	8.4	13,768	0.06%
2022/11/28	7.1	272.41	6	272.92	273.00	1.1	13,889	0.01%
2022/11/25	24.3	273.93	25	273.80	271.00	-0.8	14,066	-0.01%
2022/11/24	2	268.75	10.3	266.53	270.00	-8.3	13,891	-0.06%
2022/11/23	2.1	262.40	3.3	261.15	259.00	-1.2	13,814	-0.01%
2022/11/22	3	262.67	2	261.25	262.00	1	13,857	0.01%
2022/11/21	5	260.20	5	261.40	261.00	0	13,867	0.00%
2022/11/18	10.4	265.02	6	259.67	258.00	4.4	13,855	0.03%
2022/11/17	10.4	270.74	6	269.67	267.50	4.4	13,777	0.03%
2022/11/16	7.5	269.56	8	269.63	272.50	-0.6	13,810	0.00%
2022/11/15	24.1	264.76	25	265.18	270.50	-0.9	13,909	-0.01%
2022/11/14	25.1	265.68	20.8	266.76	263.00	4.2	13,834	0.03%
2022/11/11	0	0.00	4	256.50	256.50	-4	13,368	-0.03%
2022/11/10	5.3	232.66	3.1	232.67	233.50	2.3	13,309	0.02%
2022/11/09	21.1	231.36	26.2	230.44	234.50	-5.1	13,340	-0.04%
2022/11/08	8	220.87	13.5	221.79	219.00	-5.5	13,260	-0.04%
2022/11/07	3	216.18	5	216.10	214.50	-2	13,156	-0.02%
2022/11/04	23.5	214.23	32.5	213.99	217.00	-9	13,147	-0.07%
2022/11/03	7	215.64	9	214.44	217.00	-2	12,958	-0.02%
2022/11/02	11	213.18	12.5	213.40	217.50	-1.5	12,985	-0.01%
2022/11/01	24.9	210.17	11	209.59	208.50	13.9	12,849	0.11%
2022/10/31	12.1	212.45	20	211.68	211.50	-8	12,874	-0.06%
2022/10/28	24	207.90	31	209.08	208.50	-7	12,879	-0.05%
2022/10/27	3	204.83	3	204.83	207.00	0	12,750	0.00%
2022/10/26	26	203.76	18	200.67	199.50	8	12,741	0.06%
2022/10/25	20.3	208.60	7.1	208.16	207.00	13.2	12,665	0.10%
2022/10/24	16	207.31	34.3	208.73	207.50	-18.3	12,654	-0.14%
2022/10/21	12	201.17	11	198.27	195.00	1	12,710	0.01%
2022/10/20	21.2	198.09	14.1	198.58	199.50	7.1	12,735	0.06%
2022/10/19	20.1	206.72	21	206.02	205.00	-1	12,665	-0.01%
2022/10/18	11	197.45	16.2	199.44	201.00	-5.2	12,497	-0.04%
2022/10/17	20	191.00	9	190.50	195.00	11	12,474	0.09%
2022/10/14	4.1	191.71	17.5	192.18	195.50	-13.4	12,509	-0.11%
2022/10/13	16.5	182.21	12	186.67	178.00	4.5	12,619	0.04%
2022/10/12	7	189.93	8.5	190.32	189.00	-1.5	12,571	-0.01%
2022/10/11	11.6	191.58	6	189.33	187.50	5.6	12,616	0.04%
2022/10/07	5.6	204.84	8	205.75	204.00	-2.4	12,604	-0.02%
2022/10/06	2	203.50	6	203.17	207.00	-4	12,628	-0.03%
2022/10/05	9.5	203.67	14	202.61	200.50	-4.5	12,668	-0.04%
2022/10/04	10	194.95	6.3	197.12	198.00	3.7	12,570	0.03%
2022/10/03	5	189.00	2	186.25	188.50	3	12,519	0.02%
2022/09/30	1.2	185.28	3.1	181.08	189.00	-1.8	12,630	-0.01%
2022/09/29	1	191.44	1.6	186.81	186.00	-0.6	12,684	0.00%
2022/09/28	7.1	192.35	8.1	188.02	187.00	-1	12,715	-0.01%
2022/09/27	4	196.88	8	194.50	200.00	-4	12,759	-0.03%
2022/09/26	6.2	195.45	5.2	196.35	193.00	1	12,737	0.01%
2022/09/23	6	206.17	4	206.75	205.00	2	12,722	0.02%
2022/09/22	6.4	208.97	3	207.67	207.00	3.4	12,698	0.03%
2022/09/21	4.1	217.95	1	215.01	216.00	3.1	12,641	0.02%
2022/09/20	8.1	218.26	11	218.64	220.50	-2.9	12,644	-0.02%
2022/09/19	2	224.00	2	223.00	222.00	0	12,513	0.00%
2022/09/16	13.3	222.50	2	227.50	221.50	11.3	12,492	0.09%
2022/09/15	4.1	230.01	3	230.50	228.00	1.1	12,403	0.01%
2022/09/14	5.3	227.76	8	229.13	229.50	-2.7	12,408	-0.02%
2022/09/13	2	243.97	2.1	241.80	240.00	0	12,285	0.00%
2022/09/12	6	248.33	7	248.57	246.50	-1	12,262	-0.01%
2022/09/08	1.1	241.27	3	242.83	242.00	-1.9	12,336	-0.02%
2022/09/07	11.1	240.54	7	241.93	242.00	4.1	12,397	0.03%
2022/09/06	24	251.10	19	252.29	250.50	5	12,319	0.04%
2022/09/05	18	248.58	9	250.11	247.50	9	12,305	0.07%
2022/09/02	2.1	243.56	4.1	247.20	243.00	-2.1	12,206	-0.02%
2022/09/01	19.7	254.34	33.1	254.14	244.50	-13.4	12,032	-0.11%
2022/08/31	23	268.52	3.2	268.58	270.50	19.8	11,794	0.17%
2022/08/30	4	266.49	4	266.75	267.50	0	11,767	0.00%
2022/08/29	11.6	261.57	8	261.56	266.50	3.6	11,715	0.03%
2022/08/26	12	280.92	12.2	282.57	278.00	-0.2	11,605	0.00%
2022/08/25	7	274.71	3	274.83	276.00	4	11,562	0.03%
2022/08/24	18.2	271.26	19.1	269.64	270.00	-0.8	11,603	-0.01%
2022/08/23	30.3	279.33	16.2	279.22	274.00	14.1	11,453	0.12%
2022/08/22	47.1	296.56	27	295.47	288.00	20.1	11,245	0.18%
2022/08/19	16.1	289.40	19	288.61	295.00	-2.9	10,925	-0.03%
2022/08/18	20.2	273.02	16	273.69	281.50	4.2	10,763	0.04%
2022/08/17	8	281.56	6	278.00	278.00	2	10,705	0.02%
2022/08/16	21.2	279.21	15	279.07	277.00	6.2	10,591	0.06%
2022/08/15	9	277.11	16.4	278.71	282.00	-7.4	10,432	-0.07%
2022/08/12	8.1	260.97	6	260.25	261.50	2.1	10,094	0.02%
2022/08/11	10	256.05	18	254.86	254.00	-8	9,930	-0.08%
2022/08/10	3	248.50	3	247.67	245.50	0	9,778	0.00%
2022/08/09	17	248.97	15.1	249.92	249.00	1.9	9,654	0.02%
2022/08/08	2	241.50	2	244.00	246.50	0	9,525	0.00%
2022/08/05	11	243.28	9.1	244.39	244.00	1.9	9,468	0.02%
2022/08/04	14.2	235.66	14	235.96	234.50	0.2	9,353	0.00%
2022/08/03	2.1	235.22	6	234.33	234.00	-3.9	9,176	-0.04%
2022/08/02	16.1	234.67	11.1	234.94	238.00	5	9,128	0.05%
2022/08/01	11	238.77	11	236.00	243.50	0	8,992	0.00%
2022/07/29	3	244.66	6	243.67	240.50	-3	8,840	-0.03%
2022/07/28	32.7	246.15	24	245.77	238.50	8.7	8,673	0.10%
2022/07/27	24	256.57	25	256.16	263.50	-1	8,248	-0.01%
2022/07/26	29	263.36	26	259.50	254.50	3	7,993	0.04%
2022/07/25	21	276.21	10	273.60	272.00	11	7,811	0.14%
2022/07/22	20.6	283.61	22	280.84	278.50	-1.4	7,679	-0.02%
2022/07/21	23	276.34	25	276.20	282.00	-2	7,498	-0.03%
2022/07/20	16.1	268.40	37.1	265.80	266.50	-21	7,230	-0.29%
2022/07/19	23	254.80	11	254.09	253.00	12	7,063	0.17%
2022/07/18	8	260.38	40	258.09	259.00	-32	7,012	-0.46%
2022/07/15	12	249.17	11	250.64	253.50	1	6,872	0.01%
2022/07/14	18	237.81	19	241.42	247.00	-1	6,744	-0.01%
2022/07/13	4.1	249.75	4.1	249.40	242.00	0	6,583	0.00%
2022/07/12	18.1	241.97	18.2	240.89	238.50	-0.1	6,465	0.00%
2022/07/11	54	253.84	12	253.92	248.50	42	6,373	0.66%
2022/07/08	80	257.64	143	261.81	262.00	-63	6,216	-1.01%	大賣/
2022/07/07	35	240.73	34.1	246.98	251.50	1	5,992	0.02%
2022/07/06	50.1	246.39	19	244.79	243.00	31.1	5,833	0.53%
2022/07/05	58	244.39	22.1	245.65	247.00	36	5,761	0.62%
2022/07/04	13	250.11	13.1	251.91	244.00	0	5,570	0.00%
2022/07/01	9.1	255.21	79.1	252.95	244.00	-70	5,428	-1.29%
2022/06/30	3.1	263.64	5.2	264.88	260.50	-2.1	5,294	-0.04%
2022/06/29	11.2	275.44	1	280.50	273.50	10.2	5,213	0.20%
2022/06/28	5.1	297.68	1	312.50	289.50	4.1	5,134	0.08%
2022/06/27	5	302.00	7.1	305.66	312.50	-2.1	5,099	-0.04%
2022/06/24	3	291.00	2	286.00	284.50	1	5,038	0.02%
2022/06/23	10.1	289.95	7.1	288.64	286.50	3	4,981	0.06%
2022/06/22	10.1	300.20	11.2	304.69	294.00	-1.1	4,931	-0.02%
2022/06/21	6	313.00	7.2	307.44	314.00	-1.2	4,846	-0.02%
2022/06/20	6.1	304.94	4	305.75	299.00	2.1	4,812	0.04%
2022/06/17	21	316.43	13	317.42	316.00	8	4,736	0.17%
2022/06/16	5.1	323.41	6.3	332.75	316.00	-1.2	4,613	-0.03%
2022/06/15	26.3	339.23	8.3	335.00	329.50	18.1	4,489	0.40%
2022/06/14	6.1	339.04	6.2	341.08	343.00	-0.1	4,421	0.00%
2022/06/13	7.2	346.03	3	349.00	345.00	4.2	4,377	0.10%
2022/06/10	6.3	362.10	5	360.40	365.00	1.3	4,379	0.03%
2022/06/09	1.1	371.00	4	372.50	372.00	-2.9	4,350	-0.07%
2022/06/08	3	366.85	1	370.88	365.00	2	4,333	0.05%
2022/06/07	18.5	369.57	5	367.80	367.50	13.5	4,335	0.31%
2022/06/06	14	378.29	4	374.63	373.00	10	4,331	0.23%
2022/06/02	26.1	366.00	24	371.06	372.00	2.1	4,373	0.05%
2022/06/01	17.2	373.93	13	378.35	371.00	4.2	4,385	0.10%
2022/05/31	2	391.00	1.1	393.88	394.50	1	4,295	0.02%
2022/05/30	8	390.63	22.2	393.65	395.00	-14.2	4,324	-0.33%
2022/05/27	4	374.25	4.2	377.69	376.50	-0.2	4,282	0.00%
2022/05/26	9.1	374.24	4	377.13	368.00	5.1	4,372	0.12%
2022/05/25	27.1	367.55	27	375.93	381.00	0.1	4,314	0.00%
2022/05/24	32.4	389.70	2	396.94	380.00	30.4	4,219	0.72%
2022/05/23	4	402.00	4	398.75	397.50	0	4,195	0.00%
2022/05/20	2.1	403.02	2	407.00	401.50	0.1	4,207	0.00%
2022/05/19	0	402.00	0.1	402.50	407.50	-0.1	4,241	0.00%
2022/05/18	0	0.00	5	411.50	414.00	-5	4,263	-0.12%
2022/05/16	0	0.00	1.1	411.81	401.00	-1.1	4,301	-0.03%
2022/05/13	1.1	390.06	1	392.00	398.00	0.1	4,277	0.00%
2022/05/12	7	383.31	6	386.00	381.00	1	4,265	0.02%
2022/05/11	16.1	394.47	7	399.00	391.00	9.1	4,229	0.21%
2022/05/10	4.6	398.36	4	383.62	404.00	0.6	4,228	0.01%
2022/05/09	0.2	402.44	3.1	400.36	395.00	-2.9	4,273	-0.07%
2022/05/06	5.1	397.82	2	397.00	401.50	3.1	4,351	0.07%
2022/05/05	0	0.00	7	418.50	418.00	-7	4,332	-0.16%
2022/05/04	3	401.67	1	398.50	398.50	2	4,312	0.05%
2022/05/03	5	399.70	5.1	399.73	399.50	-0.1	4,350	0.00%
2022/04/29	2.1	407.86	2	411.00	404.00	0.1	4,417	0.00%
2022/04/28	5	398.70	2	400.98	395.00	3	4,424	0.07%
2022/04/27	8.2	401.09	7.2	399.70	409.00	1	4,415	0.02%
2022/04/26	1	409.84	1.1	409.86	406.00	-0.1	4,382	0.00%
2022/04/25	4.1	410.50	0	0.00	406.50	4.1	4,401	0.09%
2022/04/22	17.1	440.03	11	443.18	434.50	6.1	4,379	0.14%
2022/04/21	2	461.52	5	463.90	462.50	-3	4,380	-0.07%
2022/04/20	0	0.00	1	458.50	458.50	-1	4,406	-0.02%
2022/04/19	3	449.50	3.1	448.61	449.00	-0.1	4,421	0.00%
2022/04/18	10	441.05	8	426.13	440.50	2	4,468	0.05%
2022/04/15	3.2	443.79	2	457.91	441.00	1.1	4,550	0.02%
2022/04/14	3	466.83	4.1	466.25	467.00	-1.1	4,539	-0.02%
2022/04/13	1	461.00	0	0.00	466.00	1	4,553	0.02%
2022/04/12	6	456.08	5.2	453.38	454.00	0.8	4,575	0.02%
2022/04/11	3.2	464.59	1	493.00	455.00	2.2	4,551	0.05%
2022/04/08	4.1	502.02	2	507.00	498.00	2.1	4,520	0.05%
2022/04/07	2	512.00	2	522.50	509.00	0	4,488	0.00%
2022/04/06	10	511.79	10	513.80	516.00	0	4,446	0.00%
2022/04/01	1.1	512.19	1	522.00	526.00	0.1	4,428	0.00%
2022/03/31	6	526.00	3	530.33	524.00	3	4,442	0.07%
2022/03/30	1	538.02	6	539.67	537.00	-5	4,433	-0.11%
2022/03/29	2	513.00	5	517.60	522.00	-3	4,437	-0.07%
2022/03/28	2	513.00	2	512.00	511.00	0	4,429	0.00%
2022/03/25	2	514.00	2	517.50	518.00	0	4,437	0.00%
2022/03/24	2	512.00	2	509.50	508.00	0	4,422	0.00%
2022/03/23	1	512.00	3	516.67	514.00	-2	4,439	-0.05%
2022/03/22	0	0.00	0.1	490.00	490.00	-0.1	4,435	0.00%
2022/03/21	1	488.50	1	490.00	488.50	0	4,483	0.00%
2022/03/18	9	479.95	8	479.25	480.50	1	4,509	0.02%
2022/03/17	4	487.63	5.1	486.36	489.50	-1.1	4,508	-0.02%
2022/03/16	4.1	461.07	3	464.67	460.00	1.1	4,481	0.02%
2022/03/15	2.1	460.80	1.1	476.50	458.50	1	4,464	0.02%
2022/03/14	3.1	483.34	1	491.00	485.00	2.1	4,419	0.05%
2022/03/11	5.1	486.93	5	490.30	489.00	0.1	4,433	0.00%
2022/03/10	6	501.83	7.1	501.20	498.50	-1.1	4,467	-0.02%
2022/03/09	5	486.80	5	484.10	486.50	0	4,471	0.00%
2022/03/08	5	485.22	5	487.40	475.50	0	4,524	0.00%
2022/03/07	13.2	503.88	6	510.08	494.50	7.2	4,516	0.16%
2022/03/04	3	543.67	3	533.02	547.00	0	4,550	0.00%
2022/03/03	12.1	546.81	7	545.17	535.00	5.1	4,564	0.11%
2022/03/02	9	539.22	6.1	539.43	548.00	2.9	4,631	0.06%
2022/03/01	7	541.99	7	553.86	539.00	0	4,670	0.00%
2022/02/25	5	526.40	6	530.67	524.00	-1	4,634	-0.02%
2022/02/24	1.1	513.13	0	521.00	512.00	1.1	4,608	0.02%
2022/02/23	4	524.75	0	0.00	529.00	4	4,578	0.09%
2022/02/22	3	520.32	2	513.00	521.00	1	4,598	0.02%
2022/02/21	3	532.67	7	535.86	533.00	-4	4,628	-0.09%
2022/02/18	2	529.00	3	531.67	536.00	-1	4,626	-0.02%
2022/02/17	3	527.31	3	527.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	1	524.15	528.00	-1	4,739	-0.02%
2022/02/15	2	509.50	1	503.00	502.00	1	4,807	0.02%
2022/02/14	1	499.00	1	494.50	496.00	0	4,926	0.00%
2022/02/11	6	517.50	5	515.00	514.00	1	5,001	0.02%
2022/02/10	1	524.86	1	516.00	516.00	0	5,059	0.00%
2022/02/09	3.1	509.71	4.1	520.76	526.00	-1	5,105	-0.02%
2022/02/08	0	499.00	0	0.00	506.00	0	5,149	0.00%
2022/02/07	3	482.67	0.1	476.00	478.00	3	5,192	0.06%
2022/01/26	5.1	477.04	4.1	476.30	472.00	1	5,269	0.02%
2022/01/25	7	482.02	6	482.67	477.00	1	5,410	0.02%
2022/01/24	4	490.99	4	486.75	496.00	0	5,518	0.00%
2022/01/21	6.2	503.73	5	501.40	490.50	1.2	5,596	0.02%
2022/01/20	9	518.66	7	517.00	526.00	2	5,627	0.04%
2022/01/19	6	522.53	4	525.75	519.00	2	5,821	0.03%
2022/01/18	3.2	544.38	3	540.37	545.00	0.2	5,860	0.00%
2022/01/17	2	518.00	2	524.52	528.00	0	5,876	0.00%
2022/01/14	7	507.43	2	509.00	514.00	5	5,944	0.08%
2022/01/13	3	515.33	3	517.33	520.00	0	6,018	0.00%
2022/01/12	0	510.00	0.1	510.00	505.00	-0.1	6,150	0.00%
2022/01/11	5	512.40	5	512.80	509.00	0	6,285	0.00%
2022/01/10	13.4	525.61	9	523.67	517.00	4.4	6,323	0.07%
2022/01/07	7.1	560.29	1	569.68	558.00	6.1	6,329	0.10%
2022/01/06	7	578.86	3	575.00	573.00	4	6,406	0.06%
2022/01/05	0.5	587.21	0	0.00	589.00	0.5	6,501	0.01%
2022/01/04	3	587.69	2	591.00	585.00	1	6,518	0.02%
2022/01/03	11	582.82	17	587.00	583.00	-6	6,579	-0.09%
2021/12/29	4	569.00	4	568.50	569.00	0	6,716	0.00%
2021/12/28	9	571.00	4	571.50	572.00	5	6,892	0.07%
2021/12/27	3	571.33	6.1	577.28	576.00	-3.1	6,985	-0.04%
2021/12/24	3	572.32	2	573.50	567.00	1	7,055	0.01%
2021/12/23	5	575.60	9.1	583.29	573.00	-4.1	7,209	-0.06%
2021/12/22	2	573.01	5	577.60	571.00	-3	7,317	-0.04%
2021/12/21	2	573.50	1.3	572.23	577.00	0.7	7,389	0.01%
2021/12/20	0	0.00	0.1	562.00	565.00	-0.1	7,459	0.00%
2021/12/17	2	569.49	2.1	568.42	565.00	-0.1	7,547	0.00%
2021/12/16	2	577.50	1.1	572.27	572.00	0.9	7,602	0.01%
2021/12/15	2	567.00	1	552.00	575.00	1	7,603	0.01%
2021/12/14	6.1	556.49	3	563.33	556.00	3.1	7,611	0.04%
2021/12/13	1	575.00	1	573.00	574.00	0	7,668	0.00%
2021/12/10	4.1	574.29	1	578.00	572.00	3.1	7,717	0.04%
2021/12/09	1	586.12	1	586.00	586.00	0	7,738	0.00%
2021/12/08	1	596.00	1	585.00	585.00	0	7,744	0.00%
2021/12/07	2	585.47	1	586.00	586.00	1	7,757	0.01%
2021/12/06	9.2	588.58	7	586.29	581.00	2.2	7,771	0.03%
2021/12/03	2	599.50	2	601.50	601.00	0	7,856	0.00%
2021/12/02	5.1	605.74	4	597.25	590.00	1.1	7,958	0.01%
2021/12/01	5.3	613.88	2	608.00	608.00	3.3	8,101	0.04%
2021/11/30	4	619.10	10	618.30	626.00	-6	8,105	-0.07%
2021/11/29	3	580.00	3	584.67	584.00	0	8,059	0.00%
2021/11/26	0	0.00	3.1	591.85	585.00	-3.1	8,084	-0.04%
2021/11/25	4	573.75	5	577.02	579.00	-1	8,020	-0.01%
2021/11/24	6.1	572.03	8	571.25	566.00	-2	8,127	-0.02%
2021/11/23	3	555.00	3	555.00	558.00	0	8,264	0.00%
2021/11/22	3	561.00	3	547.33	561.00	0	8,299	0.00%
2021/11/19	3	551.33	2	550.00	548.00	1	8,432	0.01%
2021/11/18	6	553.48	5	552.80	548.00	1	8,499	0.01%
2021/11/17	6	560.17	4	560.25	560.00	2	8,526	0.02%
2021/11/16	3.2	560.31	7.2	566.03	561.00	-4	8,574	-0.05%
2021/11/15	13	579.31	3	574.00	562.00	10	8,567	0.12%
2021/11/12	6	578.33	6	577.33	574.00	0	8,598	0.00%
2021/11/11	1.2	566.74	1	578.00	576.00	0.2	8,569	0.00%
2021/11/10	6	550.17	5	550.00	555.00	1	8,532	0.01%
2021/11/09	5	547.60	6	546.83	542.00	-1	8,549	-0.01%
2021/11/08	8	539.13	5	541.00	536.00	3	8,522	0.04%
2021/11/05	5	539.60	7	537.86	558.00	-2	8,506	-0.02%
2021/11/04	18	548.94	18	543.00	535.00	0	8,427	0.00%
2021/11/03	2.1	522.64	2	519.50	530.00	0.1	8,376	0.00%
2021/11/02	7	530.29	6	532.67	526.00	1	8,331	0.01%
2021/11/01	2	516.50	3	518.97	514.00	-1	8,267	-0.01%
2021/10/29	3	470.00	17.1	482.39	490.50	-14.1	8,313	-0.17%
2021/10/28	5.1	467.83	3	469.33	465.50	2.1	8,216	0.03%
2021/10/27	7	470.14	15	464.53	470.50	-8	8,151	-0.10%
2021/10/26	3	451.00	4	450.25	440.50	-1	7,978	-0.01%
2021/10/25	2.1	438.95	6	444.67	442.00	-3.9	8,045	-0.05%
2021/10/22	6	440.33	6.1	441.43	440.50	-0.1	8,096	0.00%
2021/10/21	8.1	441.38	2	440.50	430.00	6.1	8,048	0.08%
2021/10/20	12	449.79	10	449.55	456.50	2	8,036	0.02%
2021/10/19	1	446.00	13	439.50	450.50	-12	7,971	-0.15%
2021/10/18	12	414.29	7	413.07	412.00	5	7,845	0.06%
2021/10/15	8	407.13	13.1	410.07	413.50	-5.1	7,803	-0.07%
2021/10/14	7.1	393.55	5.1	399.26	392.50	2	7,727	0.03%
2021/10/13	12.1	402.03	6	400.83	393.00	6.1	7,675	0.08%
2021/10/12	2	424.50	0.1	420.50	418.50	1.9	7,620	0.03%
2021/10/08	3	432.17	5	435.00	430.00	-2	7,639	-0.03%
2021/10/07	3	435.83	2.1	429.78	431.00	0.9	7,595	0.01%
2021/10/06	3	418.71	3	411.50	407.00	0	7,534	0.00%
2021/10/05	6	410.75	7.1	414.31	425.00	-1.1	7,507	-0.01%
2021/10/04	9.2	415.34	6	421.92	401.50	3.2	7,422	0.04%
2021/10/01	11.1	418.82	3	428.33	423.00	8	7,494	0.11%
2021/09/30	9	430.33	10.1	436.98	435.00	-1.1	7,545	-0.01%
2021/09/29	14.1	433.63	10	426.85	419.00	4.1	7,446	0.06%
2021/09/28	7	454.43	7	446.86	463.00	0	7,375	0.00%
2021/09/27	9	467.11	7.1	466.42	461.00	1.9	7,334	0.03%
2021/09/24	6	472.17	6	476.00	473.00	0	7,293	0.00%
2021/09/23	3	465.50	3	460.01	469.50	0	7,221	0.00%
2021/09/22	3.1	448.95	2	444.00	443.00	1.1	7,174	0.02%
2021/09/17	4	452.75	5	456.39	460.00	-1	7,178	-0.01%
2021/09/16	7	456.86	8	452.50	449.00	-1	7,207	-0.01%
2021/09/15	6	440.25	6	443.00	448.50	0	7,272	0.00%
2021/09/14	2	440.50	4	441.25	444.00	-2	7,355	-0.03%
2021/09/13	3	429.33	2	429.75	434.00	1	7,539	0.01%
2021/09/10	7	424.71	6	427.00	433.00	1	7,642	0.01%
2021/09/09	3	417.33	4.1	417.49	420.50	-1.1	7,689	-0.01%
2021/09/08	9.1	415.00	7	409.57	410.00	2.1	7,719	0.03%
2021/09/07	3	442.33	3	436.50	438.50	0	7,636	0.00%
2021/09/06	6	446.49	10	445.40	453.50	-4	7,514	-0.05%
2021/09/03	5	422.50	7	425.93	427.00	-2	7,378	-0.03%
2021/09/02	4	416.75	1	414.50	413.00	3	7,455	0.04%
2021/09/01	3	424.00	5.1	427.85	426.00	-2.1	7,564	-0.03%
2021/08/31	7	417.50	8.1	418.23	421.50	-1.1	7,632	-0.01%
2021/08/30	4	416.00	4	419.75	420.50	0	7,856	0.00%
2021/08/27	11	404.64	34.3	402.85	413.00	-23.3	7,882	-0.30%
2021/08/26	5	382.38	3	380.17	379.50	2	7,929	0.03%
2021/08/25	12	378.79	17.1	385.09	387.50	-5.1	7,950	-0.06%
2021/08/24	11.2	381.78	4	372.38	369.50	7.2	7,916	0.09%
2021/08/23	3	375.88	5.3	379.95	387.00	-2.2	8,053	-0.03%
2021/08/20	15	364.83	13	367.92	365.00	2	8,070	0.02%
2021/08/19	2	362.00	3	365.17	360.00	-1	8,102	-0.01%
2021/08/18	12	356.21	13	354.38	373.50	-1	8,165	-0.01%
2021/08/17	5.2	364.50	3	361.00	352.00	2.2	8,221	0.03%
2021/08/16	3.1	374.92	4	375.38	375.50	-0.9	8,285	-0.01%
2021/08/13	11.1	384.10	4	381.00	380.00	7.1	8,408	0.08%
2021/08/12	6	391.17	8	394.06	400.50	-2	8,396	-0.02%
2021/08/11	12	391.88	5	389.90	385.00	7	8,478	0.08%
2021/08/10	2	403.00	2	403.00	401.00	0	8,727	0.00%
2021/08/09	3	412.50	8.1	416.12	402.50	-5.1	9,021	-0.06%
2021/08/06	1	405.00	4	414.50	416.00	-3	9,206	-0.03%
2021/08/05	6	409.92	11	409.45	414.50	-5	9,399	-0.05%
2021/08/04	7.1	411.51	2	422.50	396.00	5.1	9,662	0.05%
2021/08/03	1	407.00	2	400.50	405.50	-1	9,629	-0.01%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	2	395.01	3	420.00	397.00	-1	9,818	-0.01%
2021/07/29	10.1	411.70	7.2	412.52	416.00	2.9	9,932	0.03%
2021/07/28	3	373.00	8.1	377.33	383.50	-5.1	9,954	-0.05%
2021/07/27	18.3	380.79	9.1	374.06	375.50	9.2	10,059	0.09%
2021/07/26	14	385.00	13	384.70	385.50	1	10,058	0.01%
2021/07/23	9.2	401.45	3	404.67	391.50	6.2	10,051	0.06%
2021/07/22	2	418.75	3.4	422.43	427.50	-1.4	10,131	-0.01%
2021/07/21	8.1	420.87	8	411.94	409.00	0.1	10,227	0.00%
2021/07/20	4	421.13	5	424.40	418.50	-1	10,396	-0.01%
2021/07/19	4	424.75	12	428.46	420.00	-8	10,432	-0.08%
2021/07/16	4	430.50	7.1	429.95	436.00	-3.1	10,488	-0.03%
2021/07/15	12.3	420.83	8	421.19	419.50	4.3	10,505	0.04%
2021/07/14	1	428.00	2	433.46	434.00	-1	10,527	-0.01%
2021/07/13	2.1	425.27	3	432.15	420.00	-1	10,581	-0.01%
2021/07/12	7	427.29	7	425.57	428.00	0	10,654	0.00%
2021/07/09	2.1	423.83	4	424.38	418.00	-1.9	10,783	-0.02%
2021/07/08	6.2	432.01	5	430.40	419.00	1.2	10,861	0.01%
2021/07/07	7	426.44	9	428.44	424.50	-2	10,779	-0.02%
2021/07/06	5	409.20	4	405.38	407.50	1	10,703	0.01%
2021/07/05	5	393.60	7	403.21	406.00	-2	10,729	-0.02%
2021/07/02	4	388.25	5	389.10	391.50	-1	10,733	-0.01%
2021/07/01	3	382.33	4	382.50	379.00	-1	10,827	-0.01%
2021/06/30	3	384.50	1	386.50	389.50	2	10,896	0.02%
2021/06/29	3	386.33	1.1	387.27	389.00	1.9	11,072	0.02%
2021/06/28	7	392.57	3.1	390.77	387.50	3.9	11,215	0.03%
2021/06/25	6	404.83	6	391.58	393.00	0	11,430	0.00%
2021/06/24	9	404.89	9	402.28	402.50	0	11,444	0.00%
2021/06/23	21	393.86	25	393.88	394.00	-4	11,434	-0.03%
2021/06/22	13	373.81	18.1	376.82	387.00	-5	11,496	-0.04%
2021/06/21	6.1	363.21	7	362.86	358.50	-1	11,504	-0.01%
2021/06/18	5	359.20	6	360.08	359.50	-1	11,641	-0.01%
2021/06/17	8	343.38	10	347.85	354.50	-2	11,625	-0.02%
2021/06/16	4	344.25	6	345.67	340.50	-2	11,770	-0.02%
2021/06/15	3	348.50	3	347.17	347.00	0	11,979	0.00%
2021/06/11	3.1	347.80	4	345.75	345.50	-1	12,086	-0.01%
2021/06/10	10	358.65	6	351.67	348.50	4	12,066	0.03%
2021/06/09	4	356.25	7	360.36	361.50	-3	12,014	-0.02%
2021/06/08	11	355.64	11	352.59	350.00	0	12,086	0.00%
2021/06/07	10	351.55	14	346.79	352.00	-4	12,149	-0.03%
2021/06/04	7	339.21	18.1	341.09	341.00	-11.1	12,164	-0.09%
2021/06/03	13	332.46	18	333.78	335.50	-5	12,286	-0.04%
2021/06/02	6.1	320.13	4	325.88	319.50	2.1	12,406	0.02%
2021/06/01	8.1	331.91	5	328.50	326.00	3.1	12,809	0.02%
2021/05/31	5	328.90	13	330.69	330.50	-8	12,903	-0.06%
2021/05/28	4	316.63	4	315.50	313.00	0	12,973	0.00%
2021/05/27	10	312.75	9.1	313.28	318.00	1	13,120	0.01%
2021/05/26	9	321.61	6	319.33	318.00	3	13,659	0.02%
2021/05/25	7	327.50	11	328.60	323.00	-4	13,888	-0.03%
2021/05/24	13	315.12	11	318.45	322.50	2	14,179	0.01%
2021/05/21	9	305.22	24	309.19	315.00	-15	14,241	-0.11%
2021/05/20	19	298.50	9	295.94	292.00	10	14,242	0.07%
2021/05/19	14	311.64	12	307.25	303.50	2	14,320	0.01%
2021/05/18	26	311.81	25	314.26	310.00	1	14,420	0.01%
2021/05/17	22	292.45	31	293.21	302.00	-9	14,416	-0.06%
2021/05/14	13	296.00	21	297.05	290.00	-8	14,577	-0.06%
2021/05/13	19	278.40	21.1	277.66	283.50	-2.1	14,722	-0.01%
2021/05/12	24.1	272.71	28	273.61	268.50	-3.9	14,720	-0.03%
2021/05/11	25	286.96	13	289.54	279.50	12	14,604	0.08%
2021/05/10	21	314.29	14	310.61	307.00	7	14,629	0.05%
2021/05/07	6	309.25	8.1	313.80	318.00	-2.1	14,693	-0.01%
2021/05/06	13	303.42	17.3	301.96	305.00	-4.3	14,811	-0.03%
2021/05/05	11.1	307.67	10	304.45	289.00	1.1	14,962	0.01%
2021/05/04	17	299.06	15	303.17	308.00	2	15,155	0.01%
2021/05/03	4	304.38	5	304.20	298.50	-1	15,361	-0.01%
2021/04/29	10	317.70	7	320.36	318.50	3	15,576	0.02%
2021/04/28	8	319.43	11.5	317.96	316.00	-3.5	15,722	-0.02%
2021/04/27	8.2	307.60	8	305.94	307.50	0.2	15,651	0.00%
2021/04/26	13.2	313.15	3	306.55	305.50	10.2	15,604	0.07%
2021/04/23	4	319.38	9.1	322.40	324.50	-5.1	15,471	-0.03%
2021/04/22	19.1	323.42	18	317.08	315.50	1.1	15,551	0.01%
2021/04/21	14	320.00	18	319.19	316.00	-4	15,609	-0.03%
2021/04/20	18	318.72	15.1	320.89	320.50	3	15,797	0.02%
2021/04/19	23	324.10	20	323.15	319.50	3	15,976	0.02%
2021/04/16	27	335.37	20	334.60	332.50	7	16,094	0.04%
2021/04/15	14	331.07	11	329.86	341.50	3	16,156	0.02%
2021/04/14	12	315.50	14	319.57	315.50	-2	16,343	-0.01%
2021/04/13	6	325.75	8	323.25	320.00	-2	16,600	-0.01%
2021/04/12	9	328.83	6	324.00	323.00	3	17,156	0.02%
2021/04/09	6	335.67	3	333.83	334.50	3	17,408	0.02%
2021/04/08	4.1	333.41	1	336.50	332.50	3.1	17,517	0.02%
2021/04/07	6.1	344.47	6	342.33	340.50	0.1	17,676	0.00%
2021/04/06	5	355.80	6	352.42	351.00	-1	17,697	-0.01%
2021/04/01	16	354.34	14	354.43	351.50	2	17,728	0.01%
2021/03/31	16	352.06	9	351.94	354.00	7	17,659	0.04%
2021/03/30	18	344.92	26.2	347.92	356.00	-8.1	17,607	-0.05%
2021/03/29	10	337.90	10	335.40	332.00	0	17,594	0.00%
2021/03/26	11	329.59	15	331.33	335.50	-4	17,648	-0.02%
2021/03/25	33	337.44	30	336.68	318.00	3	17,696	0.02%
2021/03/24	10	322.02	19.2	322.48	326.00	-9.2	17,729	-0.05%
2021/03/23	29	315.17	29.2	313.78	305.50	-0.2	17,862	0.00%
2021/03/22	4	304.13	5	306.10	306.50	-1	17,897	-0.01%
2021/03/19	16	304.75	13.1	305.03	307.00	3	18,207	0.02%
2021/03/18	8.7	308.08	13.1	309.69	312.50	-4.4	18,415	-0.02%
2021/03/17	13	299.69	17	297.59	299.00	-4	19,046	-0.02%
2021/03/16	5	295.00	5	297.20	293.50	0	19,039	0.00%
2021/03/15	11	294.32	14.1	295.47	296.00	-3.1	19,156	-0.02%
2021/03/12	17	296.79	15	296.97	292.00	2	19,332	0.01%
2021/03/11	14	287.11	21	288.79	293.00	-7	19,290	-0.04%
2021/03/10	20	282.33	23	283.28	283.50	-3	19,312	-0.02%
2021/03/09	34	277.24	30	275.53	273.50	4	19,378	0.02%
2021/03/08	47	298.23	45	287.31	279.50	2	19,323	0.01%
2021/03/05	32.5	278.48	34	284.97	295.00	-1.5	19,253	-0.01%
2021/03/04	12	281.20	10	280.15	278.50	2	19,494	0.01%
2021/03/03	44	280.59	37	279.84	280.50	7	20,089	0.03%
2021/03/02	12.1	301.46	10	294.56	291.00	2	20,206	0.01%
2021/02/26	23.2	304.01	19	304.92	299.00	4.2	20,621	0.02%
2021/02/25	14.1	311.28	9	313.72	306.00	5.1	20,571	0.02%
2021/02/24	4.1	304.00	16.3	305.38	295.00	-12.2	20,482	-0.06%
2021/02/23	17	288.50	10	288.01	286.00	7	20,111	0.03%
2021/02/22	24	297.67	19	298.79	294.50	5	20,077	0.02%
2021/02/19	14.1	291.47	12	292.13	290.00	2.1	20,068	0.01%
2021/02/18	25	287.46	21	287.69	288.00	4	20,471	0.02%
2021/02/17	17	282.09	17.4	284.46	286.50	-0.4	20,394	0.00%
2021/02/05	35	261.40	34	261.97	265.00	1	20,323	0.00%
2021/02/04	27	246.04	35.1	248.29	254.00	-8	20,022	-0.04%
2021/02/03	19.1	247.73	18	245.33	243.50	1.1	19,998	0.01%
2021/02/02	17	240.38	22	242.95	246.00	-5	20,266	-0.02%
2021/02/01	18	226.31	15	226.67	233.00	3	20,194	0.01%
2021/01/29	21	239.81	27	229.44	226.00	-6	20,282	-0.03%
2021/01/28	26	238.06	13	238.08	236.00	13	20,453	0.06%
2021/01/27	28	243.34	28	244.84	248.00	0	20,900	0.00%
2021/01/26	21	243.24	30	241.60	238.00	-9	20,689	-0.04%
2021/01/25	23	239.13	7	236.93	233.50	16	20,465	0.08%
2021/01/22	19	240.50	19.1	238.53	253.50	-0.1	20,285	0.00%
2021/01/21	6	225.25	21	226.12	230.50	-15	20,632	-0.07%
2021/01/20	5	219.50	5	221.50	216.50	0	20,912	0.00%
2021/01/19	10	222.90	5	223.49	221.00	5	20,942	0.02%
2021/01/18	8	220.13	7	220.35	223.00	1	20,942	0.00%
2021/01/15	9	220.06	15	220.13	219.00	-6	21,070	-0.03%
2021/01/14	6.2	219.66	10	222.35	224.00	-3.8	21,183	-0.02%
2021/01/13	17	225.71	11	222.32	220.00	6	21,377	0.03%
2021/01/12	14.2	218.89	12.1	220.37	222.00	2.1	21,255	0.01%
2021/01/11	14	216.57	18	218.17	221.00	-4	21,231	-0.02%
2021/01/08	8.1	214.90	20.1	212.52	216.00	-12	21,161	-0.06%
2021/01/07	38	213.39	30	211.87	212.50	8	21,266	0.04%
2021/01/06	48	211.52	51	209.69	205.50	-3	21,103	-0.01%
2021/01/05	94	205.21	87	205.79	209.00	7	20,767	0.03%
2021/01/04	22	191.82	26	191.96	200.00	-4	20,315	-0.02%
2020/12/31	7	181.50	9	182.39	182.00	-2	20,417	-0.01%
2020/12/30	2	176.01	16	178.44	178.00	-14	20,352	-0.07%
2020/12/29	11	174.27	11	175.32	175.00	0	20,296	0.00%
2020/12/28	14	170.82	20	172.40	173.50	-6	20,363	-0.03%
2020/12/25	9	170.11	0	0.00	168.50	9	20,484	0.04%
2020/12/24	6	173.83	4	175.00	171.50	2	20,704	0.01%
2020/12/23	6	175.75	7	176.93	176.50	-1	21,025	0.00%
2020/12/22	8	173.13	7	173.07	170.00	1	21,244	0.00%
2020/12/21	16	170.09	17	169.91	177.00	-1	21,463	0.00%
2020/12/18	14	174.14	10	173.30	173.00	4	21,402	0.02%
2020/12/17	17	175.97	12	178.79	176.50	5	21,487	0.02%
2020/12/16	12	178.71	13	178.77	176.50	-1	21,308	0.00%
2020/12/15	12	177.71	13	173.92	174.50	-1	21,169	0.00%
2020/12/14	16	182.22	13	182.04	186.00	3	21,176	0.01%
2020/12/11	35	181.61	23	184.48	173.50	12	21,227	0.06%
2020/12/10	3	174.50	3	175.35	178.00	0	20,892	0.00%
2020/12/09	8	178.75	10	176.95	177.00	-2	20,964	-0.01%
2020/12/08	4	175.88	9	177.94	180.00	-5	21,114	-0.02%
2020/12/07	14	175.39	12	175.21	172.50	2	21,181	0.01%
2020/12/04	11	170.73	23	170.30	169.50	-12	21,257	-0.06%
2020/12/03	24	171.02	19	170.37	172.00	5	21,423	0.02%
2020/12/02	17	179.00	11	178.09	177.50	6	21,593	0.03%
2020/12/01	15	178.57	18	174.94	175.00	-3	21,832	-0.01%
2020/11/30	22	178.39	17.2	178.92	181.00	4.9	22,146	0.02%
2020/11/27	42.2	169.51	42	169.15	171.00	0.2	22,106	0.00%
2020/11/26	20	157.80	21	161.40	165.00	-1	21,958	0.00%
2020/11/25	21	153.57	18	153.59	150.00	3	21,831	0.01%
2020/11/24	15	148.17	40	149.35	152.50	-25	21,510	-0.12%
2020/11/23	5	140.80	11	140.27	139.00	-6	21,122	-0.03%
2020/11/20	18	138.06	4	136.25	138.00	14	21,154	0.07%
2020/11/19	17	137.41	6	137.33	136.50	11	21,594	0.05%
2020/11/18	9	141.28	8	140.69	140.50	1	22,024	0.00%
2020/11/17	12	142.13	36.1	142.31	144.00	-24.1	22,546	-0.11%
2020/11/16	10	135.40	9	135.22	134.50	1	22,619	0.00%
2020/11/13	10	132.70	8	132.06	133.50	2	23,023	0.01%
2020/11/12	13	131.85	18	132.33	133.00	-5	23,372	-0.02%
2020/11/11	28	132.52	27	132.00	130.00	1	24,230	0.00%
2020/11/10	24	129.81	26	129.81	131.00	-2	24,580	-0.01%
2020/11/09	25	127.70	28	127.30	125.50	-3	24,922	-0.01%
2020/11/06	9	128.44	12	129.17	126.50	-3	25,163	-0.01%
2020/11/05	11	126.18	15	126.97	127.50	-4	25,319	-0.02%
2020/11/04	49	122.44	74	123.94	125.50	-25	25,317	-0.10%
2020/11/03	2	117.25	4	117.75	118.00	-2	24,845	-0.01%
2020/11/02	9	114.61	15	115.77	116.50	-6	25,018	-0.02%
2020/10/30	6	114.50	18	114.56	115.50	-12	25,649	-0.05%
2020/10/29	36	111.86	53	110.21	114.50	-17	25,690	-0.07%
2020/10/28	35	113.47	9	111.94	111.00	26	25,271	0.10%
2020/10/27	7	117.71	8	118.31	121.00	-1	24,968	0.00%
2020/10/26	3	119.33	1	118.50	119.00	2	25,251	0.01%
2020/10/23	9	121.11	9	120.33	121.00	0	25,337	0.00%
2020/10/22	30	122.30	22	122.77	121.50	8	25,415	0.03%
2020/10/21	33	130.36	16	127.75	125.50	17	25,266	0.07%
2020/10/20	12	126.63	9	127.72	130.00	3	25,065	0.01%
2020/10/19	13	126.96	21	128.62	126.50	-8	25,132	-0.03%
2020/10/16	13	128.38	14	127.68	124.50	-1	25,702	0.00%
2020/10/15	19	128.37	15	128.47	128.00	4	25,721	0.02%
2020/10/14	7	127.29	18	127.14	127.50	-11	25,500	-0.04%
2020/10/13	7	123.50	6	122.83	123.00	1	25,389	0.00%
2020/10/12	43	125.03	34	124.26	124.50	9	25,464	0.04%
2020/10/08	16	126.63	35	126.60	127.00	-19	25,504	-0.07%
2020/10/07	4	120.50	4	120.88	121.50	0	25,230	0.00%
2020/10/06	10	121.05	11	121.86	121.50	-1	25,325	0.00%
2020/10/05	22	118.66	39	119.09	119.50	-17	25,291	-0.07%
2020/09/30	10	115.70	7	116.86	118.00	3	25,190	0.01%
2020/09/29	31	120.26	25	116.66	116.00	6	25,088	0.02%
2020/09/28	20	118.90	23	119.22	120.50	-3	24,889	-0.01%
2020/09/25	33	119.15	27	117.30	113.00	6	24,582	0.02%
2020/09/24	20	121.95	10	122.30	119.50	10	24,484	0.04%
2020/09/23	23	128.00	17	127.88	128.00	6	24,310	0.02%
2020/09/22	47	129.12	37	127.54	127.00	10	24,831	0.04%
2020/09/21	18	132.75	14	132.57	130.00	4	24,943	0.02%
2020/09/18	10	134.10	9	134.28	134.50	1	24,915	0.00%
2020/09/17	18	134.61	30	134.90	136.00	-12	24,892	-0.05%
2020/09/16	29	133.34	35	133.54	133.00	-6	24,713	-0.02%
2020/09/15	35	131.87	23	130.93	129.50	12	24,499	0.05%
2020/09/14	3	125.67	17	126.21	125.50	-14	24,093	-0.06%
2020/09/11	27	124.59	12	123.96	123.00	15	24,262	0.06%
2020/09/10	28	128.09	12	127.63	126.00	16	24,201	0.07%
2020/09/09	29	126.09	34	127.81	132.00	-5	24,286	-0.02%
2020/09/08	23	131.09	27	130.41	128.00	-4	24,190	-0.02%
2020/09/07	33	132.45	14	134.54	126.50	19	24,242	0.08%
2020/09/04	23	137.30	24	136.83	136.50	-1	24,763	0.00%
2020/09/03	27	137.07	53	137.59	138.00	-26	25,002	-0.10%
2020/09/02	47	132.79	30	132.62	131.00	17	24,461	0.07%
2020/09/01	39	126.18	57	127.63	132.50	-18	23,928	-0.08%
2020/08/31	7	124.00	11	122.86	120.50	-4	23,549	-0.02%
2020/08/28	22	123.93	3	123.50	123.00	19	23,383	0.08%
2020/08/27	10	131.00	8	131.06	129.00	2	23,254	0.01%
2020/08/26	16	131.13	14	130.46	131.00	2	23,598	0.01%
2020/08/25	33	130.52	29	130.22	129.00	4	23,887	0.02%
2020/08/24	41	133.48	29	131.07	132.00	12	23,450	0.05%
2020/08/21	29	135.57	48	136.23	140.50	-19	23,067	-0.08%
2020/08/20	41	135.00	25	135.10	128.00	16	22,561	0.07%
2020/08/19	44	142.08	37	142.61	142.00	7	22,319	0.03%
2020/08/18	43	139.70	44	140.08	138.50	-1	22,087	0.00%
2020/08/17	62	140.56	54	142.05	138.50	8	22,089	0.04%
2020/08/14	19	132.68	30	137.02	144.00	-11	21,462	-0.05%
2020/08/13	55	133.65	34	132.69	131.00	21	21,254	0.10%
2020/08/12	23	126.98	31	126.15	129.00	-8	21,126	-0.04%
2020/08/11	35	118.19	32	117.72	117.50	3	20,834	0.01%
2020/08/10	11	118.18	16	119.19	120.00	-5	20,473	-0.02%
2020/08/07	17	115.50	14	115.07	113.50	3	20,183	0.01%
2020/08/06	11	118.05	13	117.35	118.50	-2	20,065	-0.01%
2020/08/05	70	116.44	76	116.74	116.00	-6	19,961	-0.03%
2020/08/04	7	108.21	12	108.71	111.50	-5	19,411	-0.03%
2020/08/03	22	101.48	23	102.26	101.50	-1	19,281	-0.01%
2020/07/31	9	100.12	13	100.23	100.00	-4	19,193	-0.02%
2020/07/30	23	98.60	24	98.45	100.00	-1	19,020	-0.01%
2020/07/29	17	94.71	11	94.44	94.60	6	18,671	0.03%
2020/07/28	15	96.93	19	96.62	96.10	-4	18,568	-0.02%
2020/07/27	8	92.99	6	93.35	94.40	2	18,413	0.01%
2020/07/24	12	93.88	13.5	92.55	92.30	-1.5	18,529	-0.01%
2020/07/23	9	96.69	10	96.01	96.00	-1	18,691	-0.01%
2020/07/22	35.2	93.45	41	94.13	96.50	-5.8	18,608	-0.03%
2020/07/21	2	88.15	12	88.99	89.80	-10	17,942	-0.06%
2020/07/20	8.3	80.26	9	79.87	81.70	-0.8	18,263	0.00%
2020/07/17	11	80.19	6	81.53	79.80	5	18,346	0.03%
2020/07/16	6	80.87	6	81.77	81.80	0	18,413	0.00%
2020/07/15	9	80.98	17	81.62	80.50	-8	18,412	-0.04%
2020/07/14	13	80.25	12	80.41	79.00	1	18,485	0.01%
2020/07/13	8	81.69	14	81.23	82.70	-6	18,653	-0.03%
2020/07/10	4	83.10	2	83.00	82.70	2	18,846	0.01%
2020/07/09	19	87.21	8	87.13	86.10	11	19,015	0.06%
2020/07/08	8	88.35	12	88.25	88.10	-4	19,258	-0.02%
2020/07/07	20	86.18	6	85.88	85.40	14	19,298	0.07%
2020/07/06	5	87.04	11	87.08	86.50	-6	19,317	-0.03%
2020/07/03	23	84.16	21	84.46	84.30	2	19,427	0.01%
2020/07/02	8	79.44	15	80.00	81.90	-7	19,400	-0.04%
2020/07/01	54	81.19	37	80.36	78.40	17	19,314	0.09%
2020/06/30	20	77.35	30	77.72	79.30	-10	18,858	-0.05%
2020/06/29	9	72.60	15	72.35	72.10	-6	18,765	-0.03%
2020/06/24	4	71.15	33	71.27	72.10	-29	18,843	-0.15%
2020/06/23	23	70.90	10	71.66	70.50	13	19,099	0.07%
2020/06/22	11	71.98	24	72.25	72.50	-13	19,195	-0.07%
2020/06/19	12	69.04	34	69.20	69.60	-22	19,083	-0.12%
2020/06/18	36	69.17	28	69.35	69.40	8	19,140	0.04%
2020/06/17	7	67.73	10	67.69	67.80	-3	18,947	-0.02%
2020/06/16	14	66.81	21	67.04	66.50	-7	18,966	-0.04%
2020/06/15	13	64.39	5	65.21	63.30	8	18,702	0.04%
2020/06/12	22	65.00	36	64.71	65.40	-14	18,726	-0.07%
2020/06/11	85	67.32	78	67.71	65.90	7	18,425	0.04%
2020/06/10	10	63.41	55	63.11	65.30	-45	17,466	-0.26%
2020/06/09	15	59.62	0	0.00	59.40	15	16,885	0.09%
2020/06/08	14	59.99	5	59.70	59.50	9	16,932	0.05%
2020/06/05	13	60.65	19	60.50	60.40	-6	16,913	-0.04%
2020/06/04	14	59.34	22	59.76	59.10	-8	16,812	-0.05%
2020/06/03	19	59.50	32	59.34	59.40	-13	16,950	-0.08%
2020/06/02	45	61.38	23	61.10	59.70	22	16,883	0.13%
2020/06/01	63	58.11	82	58.55	60.30	-19	16,561	-0.11%
2020/05/29	12	55.80	15	55.78	56.00	-3	16,149	-0.02%
2020/05/28	11	56.06	10	55.74	55.00	1	16,444	0.01%
2020/05/27	33	56.74	8	56.33	56.00	25	16,532	0.15%
2020/05/26	36	55.81	21	56.45	56.20	15	16,481	0.09%
2020/05/25	49	54.84	42	54.86	54.70	7	16,235	0.04%
2020/05/22	52	54.92	38	54.98	54.10	14	16,085	0.09%
2020/05/21	48	59.09	19	59.24	58.70	29	15,936	0.18%
2020/05/20	18	58.68	19	57.99	57.80	-1	16,305	-0.01%
2020/05/19	42	58.83	9	59.30	58.50	33	16,013	0.21%
2020/05/18	7	65.37	1	66.40	63.00	6	15,354	0.04%
2020/05/15	6	69.95	6	69.78	69.90	0	15,233	0.00%
2020/05/14	0	0.00	2	71.85	70.50	-2	15,197	-0.01%
2020/05/13	12	73.29	13	72.95	72.80	-1	15,197	-0.01%
2020/05/12	15	73.24	11	72.15	71.80	4	15,159	0.03%
2020/05/11	12	73.42	16	74.14	75.20	-4	15,088	-0.03%
2020/05/08	7	70.57	10	71.59	71.30	-3	14,939	-0.02%
2020/05/07	7	69.63	9	70.59	69.50	-2	14,955	-0.01%
2020/05/06	3	69.60	2	69.60	69.60	1	14,843	0.01%
2020/05/05	4	70.90	4	69.55	69.80	0	14,850	0.00%
2020/05/04	10	69.81	4	70.38	70.50	6	14,777	0.04%
2020/04/30	4	71.30	55	71.60	71.30	-51	14,741	-0.35%
2020/04/29	5	71.78	13	71.62	72.00	-8	14,677	-0.05%
2020/04/28	89	69.86	41	69.54	70.50	48	14,493	0.33%
2020/04/27	11	67.66	8	67.58	67.60	3	14,229	0.02%
2020/04/24	28	67.17	29	66.61	67.50	-1	14,120	-0.01%
2020/04/23	62	68.32	82	67.90	68.10	-20	14,001	-0.14%
2020/04/22	24	64.71	23	63.78	65.40	1	13,543	0.01%
2020/04/21	6	64.35	11	64.67	64.60	-5	13,417	-0.04%
2020/04/20	17	65.69	8	65.64	65.70	9	13,386	0.07%
2020/04/17	33	66.45	26	66.21	64.50	7	13,446	0.05%
2020/04/16	10	64.22	12	64.62	65.00	-2	13,214	-0.02%
2020/04/15	18	64.58	19	64.02	62.10	-1	12,910	-0.01%
2020/04/14	31	59.00	46	60.28	62.10	-15	12,508	-0.12%
2020/04/13	20	56.55	12	56.88	56.50	8	12,269	0.07%
2020/04/10	13	52.92	10	53.16	53.70	3	11,965	0.03%
2020/04/09	2	53.05	103	53.03	52.00	-101	11,825	-0.85%	大賣/鉅額交易
2020/04/08	7	52.91	5	52.78	53.40	2	11,714	0.02%
2020/04/07	21	54.83	15	54.65	53.40	6	11,489	0.05%
2020/04/06	9	53.70	4	53.63	54.30	5	11,222	0.04%
2020/04/01	16	53.54	18	53.77	53.80	-2	11,126	-0.02%
2020/03/31	15	54.37	18	54.61	55.00	-3	10,938	-0.03%
2020/03/30	18	51.89	15	51.47	52.40	3	10,584	0.03%
2020/03/27	69	49.94	20	49.75	50.40	49	10,329	0.47%
2020/03/26	63	45.56	30	45.79	47.00	33	9,955	0.33%
2020/03/25	1	41.75	16	42.39	43.65	-15	9,663	-0.16%
2020/03/24	20	39.77	35	39.92	39.70	-15	9,510	-0.16%
2020/03/23	38	39.02	7	39.84	38.70	31	9,309	0.33%
2020/03/20	10	43.47	5	45.27	43.00	5	9,177	0.05%
2020/03/19	7	44.54	3	45.30	42.85	4	8,913	0.04%
2020/03/18	22	47.68	25	48.43	47.60	-3	8,805	-0.03%
2020/03/17	4	44.46	4	45.60	44.70	0	8,584	0.00%
2020/03/16	4	45.08	3	46.33	43.70	1	8,501	0.01%
2020/03/13	4	44.73	142	44.12	46.70	-138	8,509	-1.62%	大賣/鉅額交易
2020/03/12	17	51.91	22	50.88	49.00	-5	8,368	-0.06%
2020/03/11	5	55.50	5	53.78	54.20	0	8,281	0.00%
2020/03/10	13	55.65	12	55.24	56.00	1	8,218	0.01%
2020/03/09	18	57.72	16	57.59	55.00	2	8,085	0.02%
2020/03/06	7	56.81	27	57.56	57.40	-20	7,895	-0.25%
2020/03/05	15	57.00	51	58.29	56.10	-36	7,883	-0.46%
2020/03/04	1	54.90	3	55.23	56.20	-2	7,683	-0.03%
2020/03/03	18	56.21	24	57.15	55.50	-6	7,573	-0.08%
2020/03/02	3	55.57	12	56.02	56.00	-9	7,183	-0.13%
2020/02/27	9	54.68	8	53.58	53.00	1	6,883	0.01%
2020/02/26	10	55.94	12	55.75	55.20	-2	6,724	-0.03%
2020/02/25	8	55.98	17	56.08	55.30	-9	6,595	-0.14%
2020/02/24	33	56.09	42	55.95	56.90	-9	6,535	-0.14%
2020/02/21	182	53.43	84	53.35	55.80	98	6,145	1.59%	大買/
2020/02/20	35	49.93	46	50.32	50.80	-11	5,405	-0.20%
2020/02/19	2	48.40	12	48.88	48.55	-10	5,207	-0.19%
2020/02/18	4	46.95	4	47.20	47.10	0	5,179	0.00%
2020/02/17	3	47.25	0	0.00	47.00	3	5,213	0.06%
2020/02/14	20	48.20	0.1	47.80	47.70	19.9	5,196	0.38%
2020/02/13	8	47.30	21	47.62	47.50	-13	5,273	-0.25%
2020/02/12	24	46.79	55	46.78	47.00	-31	5,269	-0.59%
2020/02/11	16	44.12	30	44.82	45.05	-14	5,299	-0.26%
2020/02/10	38	41.93	15	42.52	42.90	23	5,307	0.43%
2020/02/07	5	44.93	8	45.12	44.65	-3	5,235	-0.06%
2020/02/06	10	45.62	11	44.79	46.00	-1	5,311	-0.02%
2020/02/05	10	44.80	13	44.35	43.80	-3	5,383	-0.06%
2020/02/04	3	44.83	1	43.60	44.50	2	5,538	0.04%
2020/02/03	4	41.10	3	41.15	42.75	1	5,597	0.02%
2020/01/31	25	45.10	1.6	43.91	43.80	23.4	5,751	0.41%
2020/01/30	27	45.26	21	46.52	44.85	6	6,035	0.10%
2020/01/20	3	50.47	1	50.00	49.80	2	6,094	0.03%
2020/01/17	5	49.95	26	50.17	50.20	-21	6,223	-0.34%
2020/01/16	0	0.00	3	50.00	49.85	-3	6,636	-0.05%
2020/01/15	12	49.95	14	50.06	49.90	-2	7,050	-0.03%
2020/01/14	7.3	49.79	4	49.89	50.20	3.3	7,827	0.04%
2020/01/13	25.3	49.52	23	48.58	50.00	2.3	7,701	0.03%
2020/01/10	14	46.96	15	46.33	46.75	-1	7,519	-0.01%
2020/01/09	15	45.80	10	45.94	45.40	5	7,519	0.07%
2020/01/08	23	45.56	23	45.59	45.15	0	7,754	0.00%
2020/01/07	1	45.55	2	45.40	45.40	-1	7,872	-0.01%
2020/01/06	1	44.60	1	45.80	44.55	0	7,947	0.00%
2020/01/03	8	46.99	6	47.41	46.65	2	7,980	0.03%
2020/01/02	18	47.83	1	47.75	47.90	17	8,196	0.21%
2019/12/31	3	45.42	2	45.75	45.95	1	8,441	0.01%
2019/12/30	1	46.15	2	46.70	45.90	-1	8,587	-0.01%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/26	10	47.60	1	47.25	47.20	9	8,661	0.10%
2019/12/25	1	47.80	1	47.75	47.95	0	8,780	0.00%
2019/12/24	1	47.70	1	47.75	47.50	0	8,993	0.00%
2019/12/23	4	48.63	3	48.18	47.60	1	9,246	0.01%
2019/12/20	2	48.88	0	0.00	49.00	2	9,397	0.02%
2019/12/19	1	48.75	1	48.70	48.70	0	9,519	0.00%
2019/12/18	2	48.80	2	49.60	49.20	0	9,811	0.00%
2019/12/17	5	49.45	5	49.60	49.60	0	9,939	0.00%
2019/12/13	5	47.52	5	47.83	47.85	0	10,535	0.00%
2019/12/12	23	48.93	18	48.65	48.40	5	10,989	0.05%
2019/12/11	15	48.87	14	48.97	48.95	1	11,710	0.01%
2019/12/10	12	48.89	3	48.70	48.50	9	11,984	0.08%
2019/12/09	3	50.47	4	50.35	50.20	-1	11,918	-0.01%
2019/12/06	3	50.60	8	50.95	50.70	-5	11,936	-0.04%
2019/12/05	4	49.75	1	50.40	49.90	3	11,961	0.03%
2019/12/04	5	49.49	5	49.57	50.40	0	12,065	0.00%
2019/12/03	0	0.00	4	49.83	50.20	-4	12,467	-0.03%
2019/12/02	9	48.88	5	48.47	48.60	4	12,507	0.03%
2019/11/29	15	51.54	8	51.74	51.20	7	12,596	0.06%
2019/11/28	0	0.00	13	52.21	52.20	-13	12,651	-0.10%
2019/11/27	15	51.47	0	0.00	51.20	15	12,683	0.12%
2019/11/25	2	50.90	10	50.85	50.70	-8	12,732	-0.06%
2019/11/22	74	51.60	72	50.92	50.90	2	12,773	0.02%
2019/11/21	63	50.96	61	51.20	51.40	2	12,883	0.02%
2019/11/20	34	53.30	27	52.83	52.80	7	12,804	0.05%
2019/11/19	38	54.11	38	54.22	54.00	0	12,980	0.00%
2019/11/18	0	0.00	4	54.28	54.50	-4	12,994	-0.03%
2019/11/15	5	53.42	3	53.97	53.40	2	13,092	0.02%
2019/11/14	37	53.19	47	53.63	53.00	-10	13,072	-0.08%
2019/11/13	11	53.99	12	54.18	54.00	-1	13,100	-0.01%
2019/11/12	2	54.60	1	54.40	55.00	1	13,217	0.01%
2019/11/11	7	54.44	3	53.23	52.70	4	13,274	0.03%
2019/11/08	27	53.77	14	54.21	53.60	13	13,208	0.10%
2019/11/07	7	54.16	0	0.00	54.90	7	13,135	0.05%
2019/11/06	6	53.87	11	53.67	53.80	-5	13,146	-0.04%
2019/11/05	5	54.92	1	54.80	55.20	4	13,168	0.03%
2019/11/04	5	54.34	2	54.30	54.70	3	13,186	0.02%
2019/11/01	34	54.42	9	54.00	54.20	25	13,132	0.19%
2019/10/31	3	55.70	5	55.76	55.40	-2	13,108	-0.02%
2019/10/30	26	57.33	35	56.82	56.10	-9	13,141	-0.07%
2019/10/29	22	55.71	68	56.65	56.50	-46	12,960	-0.35%
2019/10/28	2	57.00	5	56.56	56.50	-3	12,829	-0.02%
2019/10/25	1	56.60	3	57.10	56.60	-2	12,785	-0.02%
2019/10/24	114	57.24	93	56.87	57.70	21	12,690	0.17%	大買/
2019/10/23	100	56.22	30	56.13	55.30	70	12,416	0.56%
2019/10/22	57	53.64	73	54.75	55.90	-16	12,379	-0.13%
2019/10/21	3	51.07	7	50.96	50.90	-4	11,771	-0.03%
2019/10/18	7	50.90	6	51.22	51.30	1	11,965	0.01%
2019/10/17	6	51.05	11	51.24	51.20	-5	12,250	-0.04%
2019/10/16	28	51.75	18	52.47	50.90	10	12,597	0.08%
2019/10/15	24	51.15	40	51.81	51.90	-16	12,432	-0.13%
2019/10/14	28	50.95	14	51.05	51.00	14	12,356	0.11%
2019/10/09	3	49.10	14	48.87	49.00	-11	12,257	-0.09%
2019/10/08	50	50.21	24	49.45	49.00	26	12,218	0.21%
2019/10/07	26	52.08	41	52.06	52.00	-15	12,094	-0.12%
2019/10/04	17	50.29	19	50.52	50.40	-2	11,927	-0.02%
2019/10/03	3	50.02	4	49.75	50.40	-1	11,969	-0.01%
2019/10/02	16	50.00	11	48.65	50.20	5	11,948	0.04%
2019/10/01	29	49.86	22	49.10	49.35	7	11,880	0.06%
2019/09/27	24	50.00	20	50.12	50.60	4	11,792	0.03%
2019/09/26	18	50.69	28	50.68	50.00	-10	11,732	-0.09%
2019/09/25	38	49.74	32	49.59	49.80	6	11,662	0.05%
2019/09/24	7	50.46	5	50.62	50.20	2	11,747	0.02%
2019/09/23	22	50.95	25	50.97	50.50	-3	11,671	-0.03%
2019/09/20	22	48.95	18	49.11	49.55	4	11,584	0.03%
2019/09/19	35	49.75	51	50.05	49.90	-16	11,494	-0.14%
2019/09/18	55	48.94	59	49.06	49.85	-4	11,286	-0.04%
2019/09/17	59	47.53	72	48.00	48.80	-13	10,971	-0.12%
2019/09/16	66	45.53	56	45.88	47.30	10	10,652	0.09%
2019/09/12	15	42.97	48	43.00	43.80	-33	10,271	-0.32%
2019/09/11	10	41.50	11	41.67	41.35	-1	10,460	-0.01%
2019/09/10	1	41.00	5	41.60	41.55	-4	10,575	-0.04%
2019/09/09	19	41.52	1	42.25	41.05	18	10,795	0.17%
2019/09/06	22	42.31	10	41.90	42.10	12	10,828	0.11%
2019/09/05	25	43.13	41	42.84	42.80	-16	10,905	-0.15%
2019/09/04	22	41.12	30	41.50	42.00	-8	11,021	-0.07%
2019/09/03	20	41.89	59	42.28	40.75	-39	11,207	-0.35%
2019/09/02	3	40.98	2	41.35	41.50	1	11,119	0.01%
2019/08/30	2	40.53	3	40.70	40.30	-1	11,103	-0.01%
2019/08/29	21	39.60	16	39.51	39.85	5	11,137	0.04%
2019/08/27	14	39.41	18	39.44	38.90	-4	11,287	-0.04%
2019/08/26	47	39.45	22	39.59	39.00	25	11,364	0.22%
2019/08/23	40	42.04	10	41.50	41.70	30	11,441	0.26%
2019/08/22	4	42.10	23	42.66	42.10	-19	11,611	-0.16%
2019/08/21	5	41.77	6	41.96	41.65	-1	11,657	-0.01%
2019/08/20	30	41.73	19	41.92	41.30	11	11,863	0.09%
2019/08/19	17	41.91	11	41.89	41.45	6	12,021	0.05%
2019/08/16	5	41.51	6	42.28	41.60	-1	12,307	-0.01%
2019/08/15	15	41.65	3	41.83	41.85	12	12,377	0.10%
2019/08/14	17	41.49	32	41.77	41.10	-15	12,382	-0.12%
2019/08/13	2	40.10	3	40.07	40.20	-1	12,351	-0.01%
2019/08/12	4	40.59	7	40.40	40.55	-3	12,470	-0.02%
2019/08/08	5	39.39	7	39.63	39.80	-2	12,449	-0.02%
2019/08/07	15	39.36	5	38.45	38.20	10	12,443	0.08%
2019/08/06	4	38.45	3	37.50	39.75	1	12,402	0.01%
2019/08/05	15	39.35	24	39.26	38.25	-9	12,331	-0.07%
2019/08/02	13	38.98	6	39.73	40.00	7	12,357	0.06%
2019/08/01	24	41.26	6	40.63	40.85	18	12,300	0.15%
2019/07/31	6	42.29	20	41.98	42.50	-14	12,306	-0.11%
2019/07/30	14	42.08	4	41.81	42.00	10	12,355	0.08%
2019/07/29	1	43.80	5	44.55	43.80	-4	12,241	-0.03%
2019/07/26	8	44.08	2	44.30	44.25	6	12,174	0.05%
2019/07/25	5	44.39	45	44.19	44.40	-40	12,142	-0.33%
2019/07/24	12	43.43	29	43.48	45.00	-17	12,018	-0.14%
2019/07/23	17	41.98	1	42.20	41.75	16	11,824	0.14%
2019/07/22	51	41.11	44	41.30	41.70	7	11,745	0.06%
2019/07/19	12	41.05	12	41.05	41.00	0	11,591	0.00%
2019/07/18	12	40.45	17.4	40.91	39.80	-5.4	11,394	-0.05%
2019/07/17	1	40.10	0	0.00	39.25	1	11,135	0.01%
2019/07/16	3	39.90	1	39.90	39.65	2	11,312	0.02%
2019/07/15	5	39.05	2	39.25	39.50	3	11,537	0.03%
2019/07/11	12	39.41	15	39.27	39.70	-3	11,686	-0.03%
2019/07/10	3	38.38	22	38.21	38.65	-19	11,659	-0.16%
2019/07/09	17.9	38.32	0	0.00	37.60	17.9	11,532	0.16%
2019/07/08	23	40.37	5	41.20	40.40	18	11,434	0.16%
2019/07/05	6	41.72	1	41.85	41.70	5	11,450	0.04%
2019/07/04	28	42.21	21	42.20	41.55	7	11,545	0.06%
2019/07/03	25	41.49	3	41.72	41.65	22	11,665	0.19%
2019/07/02	7	43.41	6	43.61	43.15	1	11,684	0.01%
2019/07/01	6	42.49	20	42.56	43.25	-14	11,679	-0.12%
2019/06/28	2	39.58	0	0.00	39.35	2	11,664	0.02%
2019/06/27	2	39.70	18	39.68	39.55	-16	11,856	-0.13%
2019/06/26	5	38.75	0	0.00	38.75	5	11,962	0.04%
2019/06/25	8	38.46	14	38.61	38.50	-6	12,158	-0.05%
2019/06/24	6	39.03	1	38.60	39.10	5	12,282	0.04%
2019/06/21	24	39.18	15	39.00	38.20	9	12,487	0.07%
2019/06/20	13	38.72	15	38.84	38.70	-2	12,545	-0.02%
2019/06/19	41.4	39.05	42	38.63	39.35	-0.7	12,462	-0.01%
2019/06/18	26	35.92	23	35.95	36.15	3	12,064	0.02%
2019/06/17	10	37.03	23	37.84	36.95	-13	12,255	-0.11%
2019/06/14	10	37.00	6	36.60	36.50	4	12,161	0.03%
2019/06/13	9	37.56	10	38.17	37.35	-1	12,247	-0.01%
2019/06/12	24	37.74	9	37.56	37.75	15	12,018	0.12%
2019/06/11	5	36.24	7	37.15	37.50	-2	11,473	-0.02%
2019/06/10	3	33.40	6	32.68	34.10	-3	11,177	-0.03%
2019/06/06	6	32.20	3	32.50	31.55	3	11,061	0.03%
2019/06/05	4	33.00	7	33.34	32.65	-3	10,990	-0.03%
2019/06/04	13	32.70	4	32.75	32.55	9	10,954	0.08%
2019/06/03	1	31.90	1	31.80	32.05	0	10,845	0.00%
2019/05/31	0	0.00	5	32.40	32.70	-5	10,794	-0.05%
2019/05/30	19	31.98	14	31.51	32.00	5	10,711	0.05%
2019/05/29	11	29.64	20	30.28	31.55	-9	10,536	-0.09%
2019/05/28	31	30.91	23	30.39	30.35	8	10,470	0.08%
2019/05/27	13	30.27	11	30.07	29.80	2	10,423	0.02%
2019/05/24	6	32.01	15	32.56	31.25	-9	10,197	-0.09%
2019/05/23	15	33.43	7	34.24	32.75	8	9,939	0.08%
2019/05/22	16	37.77	9	37.93	36.05	7	9,712	0.07%
2019/05/21	16	37.47	11	37.55	38.00	5	9,665	0.05%
2019/05/20	16	39.05	20	39.82	38.15	-4	9,561	-0.04%
2019/05/17	23	42.32	9	43.70	40.60	14	9,478	0.15%
2019/05/15	4	45.84	5	46.06	46.80	-1	9,431	-0.01%
2019/05/14	6	44.25	12	43.48	43.50	-6	9,402	-0.06%
2019/05/13	8	44.44	8	45.30	45.00	0	9,449	0.00%
2019/05/10	4	46.20	1	46.10	45.30	3	9,480	0.03%
2019/05/09	9	47.44	3	47.28	46.10	6	9,432	0.06%
2019/05/08	9	48.11	9	48.30	48.70	0	9,379	0.00%
2019/05/07	5	45.70	4	46.54	47.50	1	9,300	0.01%
2019/05/06	1	44.35	6	44.53	43.80	-5	9,223	-0.05%
2019/05/03	0	0.00	1	47.00	46.90	-1	9,220	-0.01%
2019/05/02	20	46.50	0	0.00	46.50	20	9,231	0.22%
2019/04/30	9	46.27	8	46.43	46.50	1	9,301	0.01%
2019/04/29	10	45.34	15	45.50	45.40	-5	9,332	-0.05%
2019/04/26	11	49.64	1	50.00	48.70	10	9,300	0.11%
2019/04/25	2	50.60	6	51.35	51.60	-4	9,427	-0.04%
2019/04/24	7	50.54	4	50.50	51.00	3	9,414	0.03%
2019/04/23	31	52.05	26	51.68	50.60	5	9,360	0.05%
2019/04/22	13	53.49	7	53.77	53.80	6	9,309	0.06%
2019/04/19	4	50.90	11	51.10	52.00	-7	9,170	-0.08%
2019/04/18	2	48.80	3	49.25	48.15	-1	8,936	-0.01%
2019/04/17	6	48.34	22	48.40	48.55	-16	8,983	-0.18%
2019/04/16	32	48.98	30	48.41	48.00	2	8,901	0.02%
2019/04/15	5	47.16	5	47.83	47.05	0	8,857	0.00%
2019/04/12	3	47.12	2	46.65	46.35	1	8,939	0.01%
2019/04/11	1	47.55	0	0.00	46.90	1	8,970	0.01%
2019/04/10	1	48.25	6	48.18	47.95	-5	8,944	-0.06%
2019/04/09	15	48.04	2	48.55	46.55	13	8,890	0.15%
2019/04/08	3	50.43	0	0.00	51.10	3	8,932	0.03%
2019/04/03	5	47.99	7	48.98	49.20	-2	8,974	-0.02%
2019/04/02	6	47.88	18	47.59	48.30	-12	9,024	-0.13%
2019/04/01	20	45.87	9	46.17	45.00	11	8,933	0.12%
2019/03/29	21	45.57	51	45.43	46.60	-30	8,711	-0.34%
2019/03/28	23	44.34	19	44.49	45.80	4	8,632	0.05%
2019/03/27	3	43.25	8	42.89	44.00	-5	8,607	-0.06%
2019/03/26	14	43.21	18	43.18	41.50	-4	8,614	-0.05%
2019/03/25	14	42.67	12	43.31	43.35	2	8,492	0.02%
2019/03/22	17	43.31	39	43.52	44.20	-22	8,623	-0.26%
2019/03/21	44	42.32	1	42.40	42.15	43	8,721	0.49%
2019/03/20	20	41.30	57	41.73	42.00	-37	8,977	-0.41%
2019/03/19	32	39.56	13	39.53	39.90	19	9,202	0.21%
2019/03/18	5	37.00	18	38.33	39.30	-13	9,650	-0.13%
2019/03/15	16	37.35	0	0.00	37.25	16	10,059	0.16%
2019/03/14	0	0.00	3	36.68	36.90	-3	10,311	-0.03%
2019/03/13	6	36.30	13	36.37	36.30	-7	10,443	-0.07%
2019/03/12	1	36.30	0	0.00	36.30	1	10,691	0.01%
2019/03/11	0	0.00	1	36.75	36.70	-1	11,032	-0.01%
2019/03/08	14	36.40	1	36.35	36.30	13	11,377	0.11%
2019/03/07	5	37.98	12	38.11	37.80	-7	11,509	-0.06%
2019/03/06	6	37.98	0	0.00	37.80	6	11,975	0.05%
2019/03/05	14	38.46	6	38.70	38.15	8	12,156	0.07%
2019/03/04	3	38.08	12	37.95	38.70	-9	12,150	-0.07%
2019/02/27	15	37.62	0	0.00	37.75	15	12,186	0.12%
2019/02/26	5	38.33	24	38.46	38.50	-19	12,076	-0.16%
2019/02/25	0	0.00	2	36.80	36.80	-2	11,876	-0.02%
2019/02/22	5	36.10	2	36.28	36.05	3	11,864	0.03%
2019/02/21	9	37.16	1	37.55	36.85	8	11,862	0.07%
2019/02/20	10	37.97	10	38.48	37.90	0	11,865	0.00%
2019/02/19	1	38.30	3	37.60	38.30	-2	11,809	-0.02%
2019/02/18	3	37.82	1	38.90	37.50	2	11,865	0.02%
2019/02/15	1	37.70	1	38.60	37.60	0	12,073	0.00%
2019/02/14	4	38.20	2	38.70	38.15	2	12,184	0.02%
2019/02/13	7	38.00	2	38.80	38.10	5	12,103	0.04%
2019/02/12	11	38.58	15	38.54	39.00	-4	12,034	-0.03%
2019/02/11	11	37.15	9	37.29	37.25	2	12,048	0.02%
2019/01/30	2	36.43	2	36.50	35.95	0	12,073	0.00%
2019/01/29	2	36.45	6	36.45	36.70	-4	12,067	-0.03%
2019/01/28	3	36.52	14	36.66	36.20	-11	12,095	-0.09%
2019/01/25	0	0.00	11	36.07	36.00	-11	12,041	-0.09%
2019/01/24	12	36.00	4	36.30	36.00	8	12,023	0.07%
2019/01/23	2	35.33	2	35.43	35.65	0	11,935	0.00%
2019/01/22	8	35.13	3	35.50	35.20	5	11,962	0.04%
2019/01/21	3	36.33	1	36.20	36.25	2	11,870	0.02%
2019/01/18	13	36.28	7	36.56	36.75	6	11,812	0.05%
2019/01/17	12	35.73	23	35.83	35.55	-11	11,648	-0.09%
2019/01/15	2	33.95	10	34.00	34.50	-8	11,490	-0.07%
2019/01/14	5	34.03	20	34.15	34.30	-15	11,431	-0.13%
2019/01/11	16	33.52	8	33.89	33.25	8	11,357	0.07%
2019/01/10	2	34.08	5	33.82	34.45	-3	11,243	-0.03%
2019/01/09	16	35.07	9	34.56	33.50	7	11,212	0.06%
2019/01/08	12	34.99	10	34.88	35.20	2	11,047	0.02%
2019/01/07	1	34.70	3	34.82	34.70	-2	10,995	-0.02%
2019/01/03	0	0.00	10	34.88	34.70	-10	10,943	-0.09%
2019/01/02	10	34.25	3	34.63	34.10	7	10,824	0.06%
2018/12/28	4	33.68	4	33.78	33.80	0	10,841	0.00%
2018/12/27	11	34.04	3	34.43	33.65	8	10,850	0.07%
2018/12/26	3	33.95	4	33.90	32.80	-1	10,677	-0.01%
2018/12/25	88	35.71	71	35.36	35.15	17	10,571	0.16%
2018/12/24	10	36.73	3	36.05	37.45	7	10,361	0.07%
2018/12/22	2	36.00	0	0.00	35.75	2	10,235	0.02%
2018/12/21	3	35.68	17	36.31	36.30	-14	10,278	-0.14%
2018/12/20	20	35.80	4	34.70	34.80	16	10,098	0.16%
2018/12/19	4	35.03	5	35.11	35.10	-1	9,975	-0.01%
2018/12/18	1	36.30	1	35.80	36.30	0	9,811	0.00%
2018/12/17	5	37.18	6	36.37	37.35	-1	9,706	-0.01%
2018/12/14	18	37.04	11	36.65	37.20	7	9,423	0.07%
2018/12/13	6	38.20	6	37.98	37.75	0	9,117	0.00%
2018/12/12	67	40.60	48	40.20	39.65	19	8,849	0.21%
2018/12/11	13	38.97	14	39.36	40.00	-1	8,632	-0.01%
2018/12/10	26	36.17	28	36.42	36.40	-2	8,376	-0.02%
2018/12/07	12	34.02	14	34.29	35.75	-2	8,035	-0.02%
2018/12/06	7	33.31	6	33.16	32.50	1	7,826	0.01%
2018/12/05	1	34.65	15	34.85	34.50	-14	7,775	-0.18%
2018/12/04	32	34.15	31	34.42	34.15	1	7,604	0.01%
2018/12/03	3	31.58	12	32.80	33.45	-9	7,323	-0.12%
2018/11/30	7	30.04	7	30.68	30.45	0	7,115	0.00%
2018/11/29	19	31.51	25	30.80	30.00	-6	7,093	-0.08%
2018/11/28	3	30.80	2	30.78	31.15	1	6,655	0.02%
2018/11/27	1	30.20	1	30.30	30.20	0	6,545	0.00%
2018/11/26	3	30.48	2	31.15	30.00	1	6,477	0.02%
2018/11/23	2	29.83	39	29.83	29.80	-37	6,370	-0.58%
2018/11/22	3	29.80	3	30.00	29.80	0	6,320	0.00%
2018/11/21	2	29.93	0	0.00	30.15	2	6,279	0.03%
2018/11/20	1	30.30	0	0.00	30.15	1	6,230	0.02%
2018/11/19	2	30.68	0	0.00	31.00	2	6,184	0.03%
2018/11/16	6	32.73	0	0.00	32.00	6	6,094	0.10%
2018/11/15	3	32.57	1	33.05	32.60	2	6,026	0.03%
2018/11/14	39	33.19	18	33.14	32.90	21	5,900	0.36%
2018/11/13	3	31.10	8	30.31	31.10	-5	5,631	-0.09%
2018/11/12	5	29.50	4	30.09	29.55	1	5,464	0.02%
2018/11/08	6	29.53	6	29.94	29.70	0	5,481	0.00%
2018/11/07	0	0.00	2	28.93	29.60	-2	5,363	-0.04%
2018/11/05	5	27.80	10	27.41	28.05	-5	5,299	-0.09%
2018/11/02	2	25.63	1	25.85	25.90	1	5,270	0.02%
2018/10/31	10	24.40	20	24.60	24.65	-10	5,317	-0.19%
2018/10/30	10	24.25	0	0.00	24.40	10	5,287	0.19%
2018/10/26	2	25.90	2	25.65	25.70	0	5,200	0.00%
2018/10/25	1	26.40	2	26.08	26.00	-1	5,151	-0.02%
2018/10/24	1	26.20	1	26.60	26.95	0	5,109	0.00%
2018/10/23	1	25.60	2	25.38	26.00	-1	5,012	-0.02%
2018/10/22	1	25.70	0	0.00	25.50	1	4,940	0.02%
2018/10/17	1	24.30	13	24.53	24.35	-12	4,821	-0.25%
2018/10/12	1	24.65	4	24.03	24.25	-3	4,700	-0.06%
2018/10/11	5	24.04	0	0.00	23.95	5	4,645	0.11%
2018/10/09	5	26.60	1	26.60	26.60	4	4,532	0.09%
2018/10/08	3	28.05	3	27.20	26.80	0	4,491	0.00%
2018/10/05	19	29.06	6	29.13	28.80	13	4,394	0.30%
2018/10/04	6	30.05	0	0.00	29.70	6	4,309	0.14%
2018/10/03	4	30.95	1	31.10	30.85	3	4,247	0.07%
2018/09/28	6	29.56	5	29.95	30.05	1	4,025	0.02%
2018/09/27	2	29.50	2	29.50	29.40	0	3,937	0.00%
2018/09/26	1	30.60	0	0.00	29.90	1	3,854	0.03%
2018/09/25	18	31.56	4	31.23	31.50	14	3,757	0.37%
2018/09/21	1	31.15	75	31.51	31.15	-74	3,712	-1.99%
2018/09/20	11	32.52	6	32.53	32.00	5	3,638	0.14%
2018/09/19	2	33.33	23	33.24	32.90	-21	3,554	-0.59%
2018/09/18	16	33.31	5	33.60	33.00	11	3,551	0.31%
2018/09/17	23	34.67	19	34.34	34.30	4	3,421	0.12%
2018/09/14	17	33.60	23	33.42	34.00	-6	3,060	-0.20%
2018/09/13	2	32.80	8	32.71	32.60	-6	2,683	-0.22%
2018/09/12	4	31.51	3	31.57	31.15	1	2,380	0.04%
2018/09/11	21	31.89	16	32.04	31.30	5	2,317	0.22%
2018/09/10	73	31.10	20	31.70	31.35	53	2,210	2.40%
2018/09/07	22	30.80	0	0.00	30.80	22	2,110	1.04%
2018/09/06	10	31.65	4	30.93	31.00	6	2,012	0.30%
2018/09/05	23	31.32	21	31.75	32.50	2	1,849	0.11%
2018/09/04	6	29.96	17	30.04	30.00	-11	1,631	-0.67%
2018/09/03	11	29.64	13	29.54	28.60	-2	1,556	-0.13%
2018/08/24	0	0.00	1	29.15	29.45	-1	1,508	-0.07%
2018/08/23	11	29.05	1	28.95	29.65	10	1,495	0.67%
2018/08/22	0	0.00	10	28.30	28.25	-10	1,478	-0.68%
2018/08/21	0	0.00	2	27.90	28.15	-2	1,472	-0.14%
2018/08/20	2	28.38	2	28.50	27.90	0	1,467	0.00%
2018/08/17	0	0.00	1	29.90	29.30	-1	1,438	-0.07%
2018/08/16	3	29.93	2	29.60	30.00	1	1,431	0.07%
2018/08/15	0	0.00	1	29.30	30.20	-1	1,407	-0.07%
2018/08/14	12	29.50	2	29.60	29.80	10	1,355	0.74%
2018/08/10	0	0.00	2	28.78	28.85	-2	1,263	-0.16%
2018/08/09	5	28.36	0	0.00	28.25	5	1,210	0.41%
2018/08/08	10	28.45	8	28.20	28.20	2	1,163	0.17%
2018/08/02	0	0.00	1	27.10	26.75	-1	1,150	-0.09%
2018/08/01	1	27.10	0	0.00	27.10	1	1,144	0.09%
2018/07/19	0	0.00	70	26.56	26.40	-70	1,218	-5.75%
2018/07/18	0	0.00	25	26.41	26.85	-25	1,253	-1.99%
2018/07/17	0	0.00	15	26.65	26.40	-15	1,286	-1.17%
2018/07/16	0	0.00	50	26.83	26.85	-50	1,293	-3.87%
2018/07/05	10	26.65	0	0.00	26.40	10	1,443	0.69%
2018/06/28	6	28.08	2	28.30	28.00	4	1,520	0.26%
2018/06/27	2	28.95	5	28.90	29.00	-3	1,600	-0.19%
2018/06/20	0	0.00	2	26.55	26.50	-2	1,847	-0.11%
2018/06/13	0	0.00	2	27.00	26.75	-2	2,001	-0.10%
2018/06/07	1	26.90	0	0.00	27.20	1	2,252	0.04%
2018/06/05	2	26.60	5	26.70	26.45	-3	2,679	-0.11%
2018/06/04	0	0.00	5	27.30	26.75	-5	2,999	-0.17%
2018/05/23	5	25.70	0	0.00	25.60	5	3,840	0.13%
2018/05/18	6	25.00	0	0.00	25.05	6	3,832	0.16%
2018/05/16	2	25.25	0	0.00	25.20	2	3,820	0.05%
2018/05/14	6	25.03	0	0.00	25.15	6	3,860	0.16%
2018/05/11	2	25.75	0	0.00	25.70	2	3,844	0.05%
2018/05/09	2	26.20	0	0.00	26.20	2	3,837	0.05%
2018/05/07	1	25.85	0	0.00	25.75	1	3,843	0.03%
2018/05/04	2	26.10	0	0.00	26.10	2	3,837	0.05%
2018/04/25	2	27.23	0	0.00	27.25	2	3,870	0.05%
2018/04/17	8	29.54	0	0.00	29.50	8	3,946	0.20%
2018/04/16	0	0.00	3	30.90	31.05	-3	3,917	-0.08%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/10	1	30.90	0	0.00	31.50	1	3,835	0.03%
2018/04/09	10	31.10	28	30.70	31.15	-18	3,837	-0.47%
2018/04/03	0	0.00	1	32.40	32.35	-1	3,825	-0.03%
2018/04/02	1	32.80	0	0.00	32.80	1	3,795	0.03%
2018/03/31	1	33.50	0	0.00	33.95	1	3,746	0.03%
2018/03/30	18	34.22	1	34.20	33.70	17	3,724	0.46%
2018/03/29	21	35.18	4	34.35	35.70	17	3,609	0.47%
2018/03/28	0	0.00	2	32.90	32.60	-2	3,441	-0.06%
2018/03/27	47	32.76	10	32.50	32.70	37	3,386	1.09%
2018/03/23	10	30.88	10	30.68	30.65	0	3,271	0.00%
2018/03/22	5	31.70	0	0.00	32.00	5	3,247	0.15%
2018/03/21	0	0.00	7	32.28	32.35	-7	3,193	-0.22%
2018/03/20	5	31.70	0	0.00	31.70	5	3,160	0.16%
2018/03/19	70	31.15	3	31.55	31.50	67	3,129	2.14%
2018/03/16	2	31.55	0	0.00	31.50	2	3,056	0.07%
2018/03/15	0	0.00	2	33.00	32.95	-2	2,973	-0.07%
2018/03/13	0	0.00	2	34.05	33.90	-2	2,857	-0.07%
2018/03/12	28	32.52	21	33.57	34.50	7	2,799	0.25%
2018/03/09	22	34.16	27	34.05	34.40	-5	2,570	-0.19%
2018/03/08	39	33.20	5	34.05	34.30	34	2,367	1.44%
2018/03/07	1	32.60	7	33.39	31.90	-6	2,037	-0.29%
2018/03/06	3	32.00	35	33.28	33.20	-32	1,914	-1.67%
2018/03/05	13	31.60	4	32.30	32.65	9	1,688	0.53%
2018/03/02	33	30.50	0	0.00	29.90	33	1,423	2.32%
2018/03/01	9	29.24	5	30.15	30.40	4	1,289	0.31%
2018/02/26	5	27.56	10	27.47	27.80	-5	1,165	-0.43%
2018/02/23	10	27.25	0	0.00	27.30	10	1,141	0.88%
2018/02/06	0	0.00	15	25.75	25.40	-15	1,152	-1.30%
2018/02/02	2	26.85	0	0.00	26.80	2	1,130	0.18%
2018/02/01	2	26.65	0	0.00	26.80	2	1,173	0.17%
2018/01/24	0	0.00	18	26.00	26.00	-18	1,317	-1.37%
2018/01/22	0	0.00	30	26.50	26.40	-30	1,342	-2.23%
2018/01/12	23	27.72	0	0.00	27.65	23	1,710	1.34%
2018/01/05	18	26.74	0	0.00	26.70	18	1,594	1.13%
2018/01/04	6	26.91	0	0.00	26.60	6	1,586	0.38%
2018/01/03	1	26.80	0	0.00	26.90	1	1,579	0.06%