南電 (8046)-臺銀-臺南券商分點個股進出

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
188.0
漲跌
▼6.5
漲幅
-3.34%
成交量
3,899張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/04/25	2.1	189.72	0	0.00	188.00	2.1	2,880	0.07%
2024/04/24	15	192.70	23.1	193.26	194.50	-8.1	2,849	-0.28%
2024/04/23	24.1	182.61	10.1	183.19	185.00	14	2,742	0.51%
2024/04/22	0	174.00	0	0.00	174.50	0	2,657	0.00%
2024/04/19	12.1	175.16	22	172.50	171.50	-9.9	2,634	-0.38%
2024/04/18	0.4	180.20	0	0.00	179.00	0.4	2,557	0.01%
2024/04/17	4.1	183.37	7.2	181.96	181.50	-3.2	2,527	-0.12%
2024/04/16	2.4	185.32	0	0.00	185.00	2.4	2,493	0.10%
2024/04/15	4.4	193.37	0	0.00	190.50	4.4	2,500	0.18%
2024/04/12	5.3	201.05	0	0.00	199.00	5.3	2,528	0.21%
2024/04/11	3.1	200.52	0	0.00	199.50	3.1	2,601	0.12%
2024/04/10	2.1	203.31	2	203.03	203.00	0.1	2,740	0.00%
2024/04/08	0	206.50	0.2	207.00	206.50	-0.1	2,794	-0.01%
2024/04/03	6.1	208.44	12	209.54	209.00	-5.9	2,805	-0.21%
2024/04/02	6.3	208.18	3	209.17	208.00	3.3	2,809	0.12%
2024/04/01	7.2	207.19	6.2	208.81	209.50	1	2,812	0.04%
2024/03/29	1.1	200.11	1	201.00	200.50	0.1	2,785	0.00%
2024/03/28	4.1	198.80	0	0.00	198.00	4.1	2,778	0.15%
2024/03/27	1.2	202.20	0	0.00	202.00	1.2	2,823	0.04%
2024/03/26	1.3	205.31	18.2	204.74	204.00	-16.9	2,872	-0.59%
2024/03/25	1.1	208.50	0	0.00	208.50	1.1	2,937	0.04%
2024/03/22	0.1	211.45	0	212.00	211.00	0	2,996	0.00%
2024/03/21	1	212.00	0	0.00	212.00	1	3,036	0.03%
2024/03/20	3	211.00	3	212.50	212.50	0	3,096	0.00%
2024/03/19	0	211.13	5.1	211.09	211.50	-5.1	3,104	-0.16%
2024/03/18	0	0.00	0.2	207.16	211.00	-0.2	3,115	-0.01%
2024/03/15	1.3	201.13	0	0.00	202.00	1.3	3,110	0.04%
2024/03/14	0	204.17	2	204.75	206.00	-2	3,108	-0.06%
2024/03/13	4.3	205.79	2	204.50	203.00	2.3	3,126	0.07%
2024/03/11	0	207.50	0	207.50	207.50	0	3,199	0.00%
2024/03/08	0	207.00	0	0.00	206.50	0	3,322	0.00%
2024/03/07	4.1	203.90	1	204.00	203.50	3	3,378	0.09%
2024/03/06	3.8	205.86	3.2	207.41	206.00	0.6	3,388	0.02%
2024/03/05	4	211.50	0	0.00	210.00	4	3,400	0.12%
2024/03/04	1.3	209.12	1.5	210.00	209.00	-0.3	3,442	-0.01%
2024/03/01	0.1	212.06	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	11.2	209.65	0	0.00	211.50	11.2	3,458	0.33%
2024/02/27	10	214.57	5	212.80	210.50	5	3,424	0.15%
2024/02/26	1	221.01	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0.1	223.16	0	0.00	221.50	0.1	3,390	0.00%
2024/02/22	1.4	225.42	0.2	226.50	225.00	1.3	3,425	0.04%
2024/02/21	1.7	228.30	0	0.00	228.00	1.7	3,411	0.05%
2024/02/20	3.4	230.50	1	229.50	229.50	2.4	3,414	0.07%
2024/02/19	1.1	231.05	3	231.00	230.50	-1.9	3,454	-0.05%
2024/02/16	0	0.00	1.1	226.96	228.00	-1.1	3,462	-0.03%
2024/02/15	0.3	224.91	1.4	226.71	224.50	-1.1	3,465	-0.03%
2024/02/05	0.1	225.83	2	226.01	225.50	-2	3,451	-0.06%
2024/02/01	0	225.50	9	225.94	226.50	-9	3,533	-0.25%
2024/01/31	4	228.25	2	228.00	227.00	2	3,579	0.06%
2024/01/30	0	228.50	3	229.99	227.00	-3	3,603	-0.08%
2024/01/29	3	227.68	0.3	228.00	228.00	2.7	3,628	0.08%
2024/01/26	0	225.00	0.5	224.50	225.00	-0.5	3,738	-0.01%
2024/01/25	0.2	225.00	1	225.00	224.50	-0.8	3,778	-0.02%
2024/01/24	1.5	225.84	0	0.00	225.50	1.5	3,781	0.04%
2024/01/23	1	227.50	6	228.00	227.50	-5	3,825	-0.13%
2024/01/22	0	0.00	2.2	225.27	225.00	-2.2	3,827	-0.06%
2024/01/19	6	220.42	2	222.50	221.50	4	3,865	0.10%
2024/01/18	3.5	217.15	1	218.00	216.50	2.5	3,906	0.06%
2024/01/17	5.2	220.72	0.3	220.80	218.50	4.9	3,917	0.13%
2024/01/16	3.2	222.95	0	0.00	223.50	3.2	3,903	0.08%
2024/01/15	1.4	225.72	0	0.00	224.00	1.4	3,890	0.03%
2024/01/12	0.1	229.23	0	0.00	229.00	0.1	3,882	0.00%
2024/01/11	0	228.25	0	0.00	228.00	0	3,931	0.00%
2024/01/10	0	226.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	3.1	226.55	0	0.00	226.00	3.1	3,991	0.08%
2024/01/08	2	226.50	0	0.00	224.50	2	3,978	0.05%
2024/01/05	4.3	229.35	0	0.00	227.00	4.3	3,914	0.11%
2024/01/04	11	233.87	0.2	234.00	231.00	10.9	3,860	0.28%
2024/01/03	6.2	243.52	0	0.00	243.00	6.2	3,772	0.16%
2024/01/02	2.1	251.24	5	250.80	250.00	-2.9	3,822	-0.08%
2023/12/29	3	249.00	6	250.17	251.50	-3	3,818	-0.08%
2023/12/28	0	248.50	0	0.00	248.00	0	3,827	0.00%
2023/12/27	1	249.00	2.2	249.50	250.00	-1.2	3,836	-0.03%
2023/12/26	1.1	247.18	0	0.00	247.50	1.1	3,883	0.03%
2023/12/25	0	0.00	2	245.00	246.00	-2	3,936	-0.05%
2023/12/22	2.3	242.74	0	0.00	241.50	2.3	3,974	0.06%
2023/12/20	2.2	246.57	0	0.00	245.50	2.2	3,964	0.06%
2023/12/18	2	249.00	0	0.00	251.50	2	3,974	0.05%
2023/12/15	0	252.50	3	252.50	252.50	-3	4,052	-0.07%
2023/12/14	0.1	250.00	0	0.00	252.00	0.1	4,078	0.00%
2023/12/12	2.1	248.56	0	0.00	248.00	2.1	4,381	0.05%
2023/12/11	2.2	252.86	3	253.00	252.50	-0.8	4,415	-0.02%
2023/12/08	0	0.00	4	251.25	250.00	-4	4,443	-0.09%
2023/12/07	2	248.75	2	249.75	247.00	0	4,529	0.00%
2023/12/06	3.3	254.22	4	251.25	249.00	-0.7	4,527	-0.02%
2023/12/05	3.1	252.85	6.4	254.21	252.50	-3.3	4,476	-0.07%
2023/12/04	4.3	242.04	4	247.88	250.50	0.3	4,364	0.01%
2023/12/01	1.1	246.82	0	0.00	249.50	1.1	4,269	0.03%
2023/11/30	6.2	248.08	3	248.50	248.00	3.2	4,251	0.08%
2023/11/29	5.1	245.89	7.3	247.37	251.00	-2.3	4,252	-0.05%
2023/11/28	5	239.30	4.3	242.58	245.00	0.7	4,208	0.02%
2023/11/27	1	239.50	0	0.00	239.00	1	4,170	0.02%
2023/11/24	1	238.50	1	238.50	238.00	0	4,195	0.00%
2023/11/22	1.4	239.59	0	0.00	237.00	1.4	4,265	0.03%
2023/11/21	0	0.00	3.5	242.83	242.50	-3.5	4,264	-0.08%
2023/11/20	0	238.00	0	0.00	239.00	0	4,280	0.00%
2023/11/17	0	0.00	0.3	237.20	237.00	-0.3	4,269	-0.01%
2023/11/16	2.1	235.31	1	235.00	238.50	1.1	4,271	0.03%
2023/11/15	0	0.00	6.2	236.92	235.50	-6.2	4,240	-0.15%
2023/11/14	5	229.80	7	231.43	230.50	-2	4,201	-0.05%
2023/11/13	2	231.74	0	0.00	230.50	2	4,221	0.05%
2023/11/10	1.1	223.16	3	224.00	228.00	-2	4,226	-0.05%
2023/11/09	1.2	229.00	0	0.00	227.50	1.2	4,200	0.03%
2023/11/08	2	231.76	1	231.50	231.00	1	4,201	0.02%
2023/11/07	3	233.00	1	234.50	232.50	2	4,181	0.05%
2023/11/06	4	236.50	5	236.60	237.00	-1	4,201	-0.02%
2023/11/03	16.2	236.05	8.2	233.01	232.50	8	4,199	0.19%
2023/11/02	9	242.83	9	244.67	243.00	0	4,130	0.00%
2023/11/01	8	238.00	8	239.00	240.00	0	4,126	0.00%
2023/10/31	1.4	235.89	3.4	236.88	236.00	-1.9	4,181	-0.05%
2023/10/30	0	232.50	0	0.00	232.00	0	4,263	0.00%
2023/10/27	0	233.33	3	235.67	233.50	-3	4,309	-0.07%
2023/10/26	3.4	231.10	2	233.42	229.00	1.3	4,322	0.03%
2023/10/25	2.2	237.53	1	238.00	238.00	1.2	4,282	0.03%
2023/10/24	0	236.50	0.2	237.73	238.00	-0.2	4,327	0.00%
2023/10/23	0	239.00	0	0.00	237.00	0	4,353	0.00%
2023/10/20	0.3	239.31	1	238.50	239.50	-0.7	4,398	-0.02%
2023/10/19	1.4	248.89	5	242.20	242.50	-3.6	4,421	-0.08%
2023/10/18	0	250.00	1.2	252.53	250.50	-1.1	4,439	-0.03%
2023/10/17	1	256.00	0	0.00	255.50	1	4,458	0.02%
2023/10/16	1	252.44	2	251.00	253.00	-1	4,580	-0.02%
2023/10/13	0	0.00	0.1	259.00	257.00	-0.1	4,789	0.00%
2023/10/12	1.1	257.95	1.2	257.42	256.50	-0.1	4,835	0.00%
2023/10/11	1.1	259.41	2	256.50	260.00	-0.9	4,923	-0.02%
2023/10/06	3.4	254.49	0	0.00	251.50	3.4	5,040	0.07%
2023/10/05	0.1	261.81	0	264.00	260.50	0.1	5,050	0.00%
2023/10/04	2.1	259.40	3	261.33	264.00	-0.9	5,058	-0.02%
2023/10/02	0	267.50	3	267.67	267.50	-3	5,179	-0.06%
2023/09/28	4	268.75	3	266.17	266.50	1	5,182	0.02%
2023/09/27	1	261.00	1	263.00	265.00	0	5,166	0.00%
2023/09/26	1	264.01	1	263.00	263.00	0	5,193	0.00%
2023/09/25	3	268.50	3	270.17	269.00	0	5,186	0.00%
2023/09/22	4	261.00	5.2	260.44	267.00	-1.2	5,138	-0.02%
2023/09/21	1	261.50	4	260.63	263.50	-3	5,088	-0.06%
2023/09/20	6.4	264.66	6	265.92	260.50	0.4	5,100	0.01%
2023/09/19	7.1	273.76	1.1	276.32	271.00	6	5,047	0.12%
2023/09/18	6	273.58	5	274.10	272.50	1	4,983	0.02%
2023/09/15	3.1	265.31	7.2	268.26	272.00	-4.1	4,889	-0.08%
2023/09/14	9	257.22	7.2	258.44	259.00	1.8	4,683	0.04%
2023/09/13	5	258.60	2.6	259.15	257.50	2.4	4,665	0.05%
2023/09/12	3	256.67	3.3	254.29	260.50	-0.3	4,689	-0.01%
2023/09/11	1.6	250.68	6.1	251.00	251.00	-4.4	4,724	-0.09%
2023/09/08	2	246.00	1	247.00	249.00	1	4,791	0.02%
2023/09/07	2	249.50	4.4	249.89	250.00	-2.4	4,860	-0.05%
2023/09/06	5	247.70	0	0.00	249.00	5	4,890	0.10%
2023/09/05	3	247.67	1	249.00	248.00	2	4,945	0.04%
2023/09/04	1	247.50	1.1	246.68	250.00	-0.1	5,054	0.00%
2023/09/01	1	243.00	0.1	242.50	243.00	0.9	5,138	0.02%
2023/08/31	1	241.50	1.1	243.09	241.50	-0.1	5,234	0.00%
2023/08/30	2	245.00	0.1	244.00	243.00	1.9	5,299	0.04%
2023/08/29	1.1	242.95	0.1	242.00	244.00	1	5,405	0.02%
2023/08/28	0	236.68	0	0.00	236.50	0	5,416	0.00%
2023/08/25	2	232.50	0	0.00	231.00	2	5,489	0.04%
2023/08/24	2	238.00	5	237.70	239.50	-3	5,579	-0.05%
2023/08/23	1	231.00	0	0.00	230.50	1	5,698	0.02%
2023/08/22	2.2	230.74	0	0.00	229.50	2.2	5,872	0.04%
2023/08/21	5	228.60	7	228.00	228.00	-2	6,151	-0.03%
2023/08/18	0	232.50	0	0.00	231.00	0	6,247	0.00%
2023/08/17	1.1	232.63	2	236.50	236.50	-0.9	6,326	-0.01%
2023/08/16	2	237.50	1	238.50	236.00	1	6,441	0.02%
2023/08/15	0	0.00	2	235.75	236.50	-2	6,553	-0.03%
2023/08/14	4.2	233.32	2.1	231.30	232.00	2.1	6,639	0.03%
2023/08/11	9	240.67	13	241.08	238.50	-4	6,726	-0.06%
2023/08/10	3.5	240.84	3	240.33	238.50	0.5	6,828	0.01%
2023/08/09	1	247.99	1	250.00	247.00	0	6,830	0.00%
2023/08/08	7.3	249.58	5	245.20	245.00	2.3	6,867	0.03%
2023/08/07	1.1	252.96	0.1	252.50	250.50	1	6,877	0.01%
2023/08/04	2.1	249.23	2	252.00	252.50	0.1	6,923	0.00%
2023/08/02	1.1	254.93	2	254.00	251.50	-0.9	7,040	-0.01%
2023/08/01	1.1	252.75	2	254.00	249.50	-0.9	7,091	-0.01%
2023/07/31	1.1	250.03	1	249.00	248.00	0.1	7,135	0.00%
2023/07/28	3	252.65	1	254.50	254.50	2	7,229	0.03%
2023/07/27	8.1	250.76	7	250.29	250.00	1	7,271	0.01%
2023/07/26	5.3	257.53	3.4	258.15	254.50	1.9	7,344	0.03%
2023/07/25	3	262.15	6	258.00	258.00	-3	7,480	-0.04%
2023/07/24	4	263.25	1	264.50	261.50	3	7,518	0.04%
2023/07/21	1.7	259.15	0.1	261.50	258.00	1.7	7,599	0.02%
2023/07/20	5.1	267.44	2	274.00	267.00	3.1	7,689	0.04%
2023/07/19	5.1	272.17	3	267.67	266.50	2.1	7,723	0.03%
2023/07/18	11.1	272.86	7.4	275.69	275.50	3.6	7,678	0.05%
2023/07/17	0	263.50	3.2	264.47	262.50	-3.2	7,491	-0.04%
2023/07/14	4	268.50	2	268.48	266.00	2	7,540	0.03%
2023/07/13	7.3	267.32	8.6	266.12	264.50	-1.4	7,468	-0.02%
2023/07/12	4.1	253.90	1.1	253.59	254.50	3	7,352	0.04%
2023/07/11	1.1	246.62	2.5	247.20	247.00	-1.4	7,336	-0.02%
2023/07/10	0.3	244.28	1	246.00	243.50	-0.8	7,441	-0.01%
2023/07/07	15.2	247.79	4	247.50	246.50	11.2	7,447	0.15%
2023/07/06	1.1	255.66	8	255.50	255.50	-7	7,352	-0.09%
2023/07/05	11.2	263.34	5	263.10	261.50	6.2	7,356	0.08%
2023/07/04	5.2	263.23	1	263.02	262.00	4.2	7,334	0.06%
2023/07/03	1.4	269.01	0.1	270.00	270.00	1.3	7,384	0.02%
2023/06/30	5	263.10	1	264.00	264.00	4	7,531	0.05%
2023/06/29	0.1	263.45	0	0.00	262.50	0.1	7,637	0.00%
2023/06/28	3.7	263.61	1	269.00	262.00	2.7	7,679	0.03%
2023/06/27	6.3	269.46	2	268.75	268.50	4.3	7,779	0.05%
2023/06/26	0.1	275.00	1	275.00	275.00	-0.9	7,818	-0.01%
2023/06/21	3.3	279.78	2	282.25	278.00	1.3	8,025	0.02%
2023/06/20	1	277.99	2.1	281.55	281.50	-1.1	8,127	-0.01%
2023/06/19	2.3	278.52	0.3	279.00	278.00	2	8,249	0.02%
2023/06/16	3.1	279.19	4	280.38	279.50	-0.9	8,322	-0.01%
2023/06/15	7.3	281.68	4	282.89	281.00	3.3	8,296	0.04%
2023/06/14	4.1	294.57	0.2	294.75	293.50	3.9	8,249	0.05%
2023/06/13	3	290.50	1.1	291.23	293.00	1.9	8,253	0.02%
2023/06/12	2.1	283.82	6	285.92	286.00	-3.9	8,243	-0.05%
2023/06/09	5.4	281.71	2	284.75	284.50	3.4	8,308	0.04%
2023/06/08	6.5	285.96	1	282.00	282.00	5.5	8,401	0.07%
2023/06/07	3.8	291.83	7	290.24	290.00	-3.3	8,463	-0.04%
2023/06/06	6	299.08	3	296.50	296.50	3	8,514	0.04%
2023/06/05	0.2	306.00	0	306.00	305.00	0.2	8,504	0.00%
2023/06/02	2	303.51	3.1	304.26	308.00	-1.1	8,495	-0.01%
2023/06/01	2	298.28	0.1	299.50	298.50	2	8,464	0.02%
2023/05/31	0.1	300.00	2.2	297.98	303.00	-2.1	8,667	-0.02%
2023/05/30	6.3	295.36	7	295.79	294.00	-0.7	8,725	-0.01%
2023/05/29	1.2	299.93	1	302.00	302.50	0.2	8,686	0.00%
2023/05/26	4.3	307.55	3.1	309.25	303.00	1.3	8,597	0.01%
2023/05/25	8.1	305.46	5.6	301.38	302.50	2.5	8,464	0.03%
2023/05/24	1	288.49	5	289.49	292.00	-4	8,223	-0.05%
2023/05/23	1.2	282.73	3.1	286.71	289.00	-1.9	8,138	-0.02%
2023/05/22	6.3	284.29	8.1	282.61	281.50	-1.8	8,079	-0.02%
2023/05/19	1	288.50	13.1	291.56	293.00	-12.1	7,965	-0.15%
2023/05/18	4	288.75	3	288.33	285.50	1	7,929	0.01%
2023/05/17	6.1	287.68	2	289.73	286.50	4.1	7,927	0.05%
2023/05/16	4	289.88	2.2	290.13	288.50	1.8	7,854	0.02%
2023/05/15	1	284.48	3	282.67	281.00	-2	7,773	-0.03%
2023/05/12	2.1	282.81	4.2	283.32	287.00	-2.1	7,789	-0.03%
2023/05/11	1	282.50	1	282.50	278.00	0	7,758	0.00%
2023/05/10	7.3	284.69	3.2	284.69	282.50	4.1	7,761	0.05%
2023/05/09	5	285.20	8.3	284.74	287.50	-3.3	7,767	-0.04%
2023/05/08	1	285.00	2.2	286.47	281.00	-1.2	7,773	-0.01%
2023/05/05	1	275.50	1.8	277.38	277.50	-0.8	7,758	-0.01%
2023/05/04	4.1	270.07	5	271.10	272.50	-0.9	7,857	-0.01%
2023/05/03	0	0.00	0.1	277.00	276.00	-0.1	7,900	0.00%
2023/05/02	0	0.00	2.3	278.09	277.50	-2.3	7,915	-0.03%
2023/04/28	12	273.88	10.1	274.45	274.50	1.9	7,942	0.02%
2023/04/27	4.1	265.18	1	265.00	266.50	3.1	7,815	0.04%
2023/04/26	3	263.87	4.7	265.64	269.00	-1.7	7,812	-0.02%
2023/04/25	4	266.72	4.5	262.48	258.00	-0.5	7,838	-0.01%
2023/04/24	3.5	266.00	1.2	266.71	268.50	2.3	7,743	0.03%
2023/04/21	1.3	260.78	0.1	261.00	260.00	1.2	7,734	0.02%
2023/04/20	5	256.10	5	256.80	255.00	0	7,732	0.00%
2023/04/19	5.4	255.73	0	0.00	254.00	5.4	7,858	0.07%
2023/04/18	0.2	264.63	1	266.50	263.00	-0.8	7,907	-0.01%
2023/04/17	1	264.98	1	265.00	264.50	0	8,079	0.00%
2023/04/14	8	263.44	4	263.25	263.00	4	8,253	0.05%
2023/04/13	4.8	266.92	13	266.19	264.00	-8.2	8,265	-0.10%
2023/04/12	1.1	271.82	6	274.92	274.50	-4.9	8,201	-0.06%
2023/04/11	1	275.00	1	277.50	274.00	0	8,246	0.00%
2023/04/10	1	270.03	1	274.00	275.50	0	8,270	0.00%
2023/04/07	1.1	274.02	1.3	274.62	274.00	-0.3	8,272	0.00%
2023/04/06	3.2	273.56	5	274.60	274.50	-1.9	8,283	-0.02%
2023/03/31	10.2	283.28	6.1	283.71	283.00	4.1	8,310	0.05%
2023/03/30	8.1	279.93	5.1	279.40	281.00	3	8,315	0.04%
2023/03/29	3.1	272.87	0	0.00	272.00	3.1	8,478	0.04%
2023/03/28	1.4	278.14	3	275.87	273.50	-1.7	8,836	-0.02%
2023/03/27	5.1	284.82	4	285.13	285.50	1.1	8,862	0.01%
2023/03/24	5.3	284.07	7	286.50	286.50	-1.8	9,014	-0.02%
2023/03/23	10	277.50	10.3	279.75	280.50	-0.3	8,871	0.00%
2023/03/22	6	275.42	6.1	276.30	275.50	-0.1	8,921	0.00%
2023/03/21	4.1	266.82	8	268.06	269.00	-3.9	8,944	-0.04%
2023/03/20	3	263.67	6	263.25	262.50	-3	8,933	-0.03%
2023/03/17	2	263.00	0.2	262.00	261.00	1.8	9,094	0.02%
2023/03/16	3	259.83	2	259.00	259.00	1	9,229	0.01%
2023/03/15	3.5	261.71	5	262.70	259.50	-1.5	9,580	-0.02%
2023/03/14	8.1	261.35	5	261.20	260.00	3.1	9,712	0.03%
2023/03/13	4	261.00	2.1	261.17	266.00	1.9	9,889	0.02%
2023/03/10	0.1	264.00	3.1	267.13	260.00	-3	9,931	-0.03%
2023/03/09	4	267.13	6	267.65	266.50	-2	10,174	-0.02%
2023/03/08	12.1	260.39	13	262.04	263.00	-0.9	10,063	-0.01%
2023/03/07	2	257.50	3	257.83	258.50	-1	10,084	-0.01%
2023/03/06	3	263.67	8	261.44	261.00	-5	10,128	-0.05%
2023/03/03	12	260.29	15.1	260.17	259.00	-3.1	10,261	-0.03%
2023/03/02	1	239.50	3.2	243.45	250.50	-2.2	10,165	-0.02%
2023/03/01	2	231.63	0	0.00	240.50	2	10,116	0.02%
2023/02/24	2.2	236.72	1	238.50	235.00	1.2	10,158	0.01%
2023/02/23	1.1	242.03	0	0.00	243.00	1.1	10,183	0.01%
2023/02/22	3.1	241.32	3	242.50	240.00	0.1	10,408	0.00%
2023/02/21	1	246.97	3	246.67	247.00	-2	10,602	-0.02%
2023/02/20	5	246.30	4	245.25	244.00	1	10,845	0.01%
2023/02/17	0	0.00	2	245.00	245.50	-2	11,153	-0.02%
2023/02/16	2	247.50	4.2	246.17	247.50	-2.2	11,793	-0.02%
2023/02/15	3	238.17	4	241.13	244.00	-1	11,900	-0.01%
2023/02/14	7.1	239.30	11	238.36	238.50	-3.9	11,952	-0.03%
2023/02/13	8	234.94	12	234.54	233.00	-4	12,322	-0.03%
2023/02/10	14	239.36	7	238.14	237.00	7	12,572	0.06%
2023/02/09	8	242.75	7	243.14	243.00	1	12,694	0.01%
2023/02/08	10.1	245.79	15	244.20	244.00	-4.9	12,976	-0.04%
2023/02/07	7	242.29	9	242.33	244.00	-2	13,058	-0.02%
2023/02/06	19.1	241.55	8	241.00	239.00	11.1	13,207	0.08%
2023/02/03	12	258.29	10	258.10	255.00	2	13,161	0.02%
2023/02/02	14	260.07	11	261.68	264.50	3	13,207	0.02%
2023/02/01	60	252.03	63.1	254.77	255.50	-3.1	13,225	-0.02%
2023/01/31	10	245.00	6	243.42	243.00	4	13,197	0.03%
2023/01/30	4	241.00	10	242.95	246.00	-6	13,404	-0.04%
2023/01/17	0	0.00	5	233.70	234.50	-5	13,495	-0.04%
2023/01/16	9	232.94	6	233.33	233.00	3	13,839	0.02%
2023/01/13	11	234.95	5	237.60	230.00	6	14,000	0.04%
2023/01/12	3	233.83	1	235.00	232.00	2	14,152	0.01%
2023/01/11	5	235.60	0	0.00	234.00	5	14,447	0.03%
2023/01/10	3	233.67	3	234.00	236.50	0	14,660	0.00%
2023/01/09	4	234.00	2	234.25	236.00	2	14,843	0.01%
2023/01/06	3	222.17	6	224.50	227.50	-3	14,819	-0.02%
2023/01/05	4	219.64	7	221.21	219.50	-3	14,815	-0.02%
2023/01/04	11	226.77	3	225.33	223.00	8	14,728	0.05%
2023/01/03	1	225.00	2	232.25	233.00	-1	14,662	-0.01%
2022/12/30	2.1	233.33	1	231.00	227.00	1.1	14,732	0.01%
2022/12/29	3	228.50	2	229.25	231.00	1	14,768	0.01%
2022/12/28	2	234.50	2	231.50	231.50	0	14,913	0.00%
2022/12/27	3	240.67	5	239.60	238.00	-2	15,074	-0.01%
2022/12/26	2	238.00	1	237.00	237.00	1	15,149	0.01%
2022/12/23	5	240.80	6	241.58	242.00	-1	15,276	-0.01%
2022/12/22	5	238.49	10	238.82	243.00	-5	15,283	-0.03%
2022/12/21	11.1	237.74	9	236.39	237.00	2.1	15,279	0.01%
2022/12/20	17.2	243.96	9	243.11	241.50	8.2	15,189	0.05%
2022/12/19	8	259.56	4	258.38	257.00	4	14,930	0.03%
2022/12/16	7.2	262.47	7	261.21	260.00	0.2	14,855	0.00%
2022/12/15	7	272.64	5	273.80	274.00	2	14,757	0.01%
2022/12/14	4	271.50	3	274.00	274.00	1	14,743	0.01%
2022/12/13	11	282.04	11	273.41	270.00	0	14,790	0.00%
2022/12/12	1	281.50	1	279.00	281.00	0	14,675	0.00%
2022/12/09	2	291.23	9	283.74	281.50	-7	14,751	-0.05%
2022/12/08	15	282.80	16	281.84	287.00	-1	14,641	-0.01%
2022/12/07	19.5	284.24	22	283.75	278.50	-2.5	14,622	-0.02%
2022/12/06	8	309.51	5.1	308.16	304.50	3	14,293	0.02%
2022/12/05	19	305.82	8.1	308.72	310.50	10.9	14,155	0.08%
2022/12/02	19.2	288.70	14.4	292.83	295.50	4.8	13,957	0.03%
2022/12/01	15	288.87	10.3	286.66	286.50	4.7	13,977	0.03%
2022/11/30	5	268.20	4	270.25	269.50	1	13,656	0.01%
2022/11/29	4.4	268.91	6	267.83	267.00	-1.6	13,768	-0.01%
2022/11/28	2	271.00	9.1	271.03	273.00	-7.1	13,889	-0.05%
2022/11/25	20	275.10	5.6	274.63	271.00	14.4	14,066	0.10%
2022/11/24	9.2	265.11	14.2	266.68	270.00	-5.1	13,891	-0.04%
2022/11/23	3.1	260.84	7	260.50	259.00	-3.9	13,814	-0.03%
2022/11/22	5.1	262.28	2	259.75	262.00	3.1	13,857	0.02%
2022/11/21	1.1	261.95	3	260.67	261.00	-1.9	13,867	-0.01%
2022/11/18	9.4	263.10	4.1	262.55	258.00	5.3	13,855	0.04%
2022/11/17	0.2	268.73	3.1	268.48	267.50	-2.9	13,777	-0.02%
2022/11/16	7	269.36	13.1	269.63	272.50	-6.1	13,810	-0.04%
2022/11/15	17	266.32	10	267.80	270.50	7	13,909	0.05%
2022/11/14	9.5	264.85	17	265.26	263.00	-7.5	13,834	-0.05%
2022/11/11	1	256.50	8.1	256.50	256.50	-7.1	13,368	-0.05%
2022/11/10	3	232.83	3	233.17	233.50	0	13,309	0.00%
2022/11/09	21.1	230.98	10.2	231.13	234.50	10.9	13,340	0.08%
2022/11/08	4.1	222.79	3	221.03	219.00	1.1	13,260	0.01%
2022/11/07	1	217.95	1	216.99	214.50	0	13,156	0.00%
2022/11/04	4	212.26	3.1	213.53	217.00	0.9	13,147	0.01%
2022/11/03	2.1	215.05	2	215.75	217.00	0.1	12,958	0.00%
2022/11/02	7	209.57	9.1	216.04	217.50	-2.1	12,985	-0.02%
2022/11/01	2.1	211.36	3	211.33	208.50	-0.9	12,849	-0.01%
2022/10/31	2	209.25	4.1	212.51	211.50	-2.1	12,874	-0.02%
2022/10/28	5	208.80	4.1	210.01	208.50	0.9	12,879	0.01%
2022/10/27	3	202.50	4	203.50	207.00	-1	12,750	-0.01%
2022/10/26	8.1	202.63	10	202.15	199.50	-1.9	12,741	-0.01%
2022/10/25	7	209.07	4	207.63	207.00	3	12,665	0.02%
2022/10/24	10	206.61	16	207.41	207.50	-6	12,654	-0.05%
2022/10/21	14.1	200.65	12	201.63	195.00	2.1	12,710	0.02%
2022/10/20	11.1	197.55	10	198.50	199.50	1.1	12,735	0.01%
2022/10/19	5	207.00	5	206.90	205.00	0	12,665	0.00%
2022/10/18	17	200.12	19	200.13	201.00	-2	12,497	-0.02%
2022/10/17	12.1	190.16	9	192.00	195.00	3.1	12,474	0.02%
2022/10/14	9	193.61	9.2	193.46	195.50	-0.2	12,509	0.00%
2022/10/13	13.2	182.85	15	182.13	178.00	-1.9	12,619	-0.01%
2022/10/12	6	189.59	4	190.88	189.00	2	12,571	0.02%
2022/10/11	2.2	191.34	4	189.63	187.50	-1.8	12,616	-0.01%
2022/10/07	3	203.66	2	205.50	204.00	1	12,604	0.01%
2022/10/06	2	201.00	4.6	202.36	207.00	-2.6	12,628	-0.02%
2022/10/05	14.3	204.15	17.1	203.62	200.50	-2.8	12,668	-0.02%
2022/10/04	4	196.88	5.1	196.76	198.00	-1.1	12,570	-0.01%
2022/10/03	5	183.12	5	185.22	188.50	0	12,519	0.00%
2022/09/30	3.1	183.59	4	183.50	189.00	-0.9	12,630	-0.01%
2022/09/29	15	189.06	9	186.39	186.00	6	12,684	0.05%
2022/09/28	1.3	191.67	7.2	190.00	187.00	-5.9	12,715	-0.05%
2022/09/27	8	196.12	6	195.75	200.00	2	12,759	0.02%
2022/09/26	2.4	199.39	29	198.01	193.00	-26.7	12,737	-0.21%
2022/09/23	0	207.58	1	206.50	205.00	-1	12,722	-0.01%
2022/09/22	4.1	209.61	2.5	208.61	207.00	1.6	12,698	0.01%
2022/09/21	4	217.62	4	217.25	216.00	0	12,641	0.00%
2022/09/20	9	219.61	10	217.25	220.50	-1	12,644	-0.01%
2022/09/19	0	222.50	1	222.50	222.00	-1	12,513	-0.01%
2022/09/16	4	226.47	9	222.00	221.50	-5	12,492	-0.04%
2022/09/15	8.1	230.69	8.1	229.52	228.00	0	12,403	0.00%
2022/09/14	8.2	229.22	5	228.10	229.50	3.2	12,408	0.03%
2022/09/13	3	243.67	4.1	249.51	240.00	-1.1	12,285	-0.01%
2022/09/12	6	249.33	4	247.63	246.50	2	12,262	0.02%
2022/09/08	7	242.50	1	243.50	242.00	6	12,336	0.05%
2022/09/07	6.2	239.70	5	241.50	242.00	1.2	12,397	0.01%
2022/09/06	2	251.75	2	252.26	250.50	0	12,319	0.00%
2022/09/05	3	249.01	3.3	250.05	247.50	-0.3	12,305	0.00%
2022/09/02	4.2	245.10	2	248.00	243.00	2.2	12,206	0.02%
2022/09/01	21.5	251.37	9	249.50	244.50	12.5	12,032	0.10%
2022/08/31	0	267.00	3	270.50	270.50	-3	11,794	-0.03%
2022/08/30	6.3	266.56	5	267.70	267.50	1.3	11,767	0.01%
2022/08/29	9.4	260.73	1	261.50	266.50	8.4	11,715	0.07%
2022/08/26	4	281.37	6.1	283.32	278.00	-2.1	11,605	-0.02%
2022/08/25	1	276.00	1	275.50	276.00	0	11,562	0.00%
2022/08/24	11.2	270.25	18	270.14	270.00	-6.8	11,603	-0.06%
2022/08/23	11.4	279.53	7	279.14	274.00	4.4	11,453	0.04%
2022/08/22	9	292.72	6.2	294.05	288.00	2.8	11,245	0.03%
2022/08/19	3	290.50	18.4	291.61	295.00	-15.4	10,925	-0.14%
2022/08/18	7	274.42	6	275.75	281.50	1	10,763	0.01%
2022/08/17	5	279.10	6	278.17	278.00	-1	10,705	-0.01%
2022/08/16	6	280.25	8	278.82	277.00	-2	10,591	-0.02%
2022/08/15	11.2	277.52	10	277.30	282.00	1.2	10,432	0.01%
2022/08/12	6	257.77	6	260.33	261.50	0	10,094	0.00%
2022/08/11	7	256.00	9	253.83	254.00	-2	9,930	-0.02%
2022/08/10	3	248.00	3	248.83	245.50	0	9,778	0.00%
2022/08/09	5	249.20	5	249.40	249.00	0	9,654	0.00%
2022/08/08	4	244.00	3	241.33	246.50	1	9,525	0.01%
2022/08/05	3	245.17	7	243.57	244.00	-4	9,468	-0.04%
2022/08/04	7	236.00	7	235.71	234.50	0	9,353	0.00%
2022/08/03	3	233.84	4	236.50	234.00	-1	9,176	-0.01%
2022/08/02	3	234.50	5	235.40	238.00	-2	9,128	-0.02%
2022/08/01	4	240.38	6	238.08	243.50	-2	8,992	-0.02%
2022/07/29	1	243.51	0	0.00	240.50	1	8,840	0.01%
2022/07/28	16.3	246.38	19	245.89	238.50	-2.7	8,673	-0.03%
2022/07/27	8.1	258.68	2	257.00	263.50	6.1	8,248	0.07%
2022/07/26	11.1	258.24	3	262.67	254.50	8.1	7,993	0.10%
2022/07/25	11	279.09	1	272.50	272.00	10	7,811	0.13%
2022/07/22	3	280.50	3	284.00	278.50	0	7,679	0.00%
2022/07/21	10.1	277.04	6	276.75	282.00	4.1	7,498	0.05%
2022/07/20	7	265.29	9	264.00	266.50	-2	7,230	-0.03%
2022/07/19	3	254.83	2	256.25	253.00	1	7,063	0.01%
2022/07/18	2	257.25	4	256.38	259.00	-2	7,012	-0.03%
2022/07/15	3	252.33	1	250.50	253.50	2	6,872	0.03%
2022/07/14	1.1	246.08	1	245.50	247.00	0.1	6,744	0.00%
2022/07/13	1	242.00	2	248.25	242.00	-1	6,583	-0.02%
2022/07/12	8	240.75	11	241.77	238.50	-3	6,465	-0.05%
2022/07/11	7	252.00	2	253.00	248.50	5	6,373	0.08%
2022/07/08	10	257.80	3	258.33	262.00	7	6,216	0.11%
2022/07/07	6	242.92	3	238.67	251.50	3	5,992	0.05%
2022/07/06	4	246.38	5	248.60	243.00	-1	5,833	-0.02%
2022/07/05	13	244.35	12	243.54	247.00	1	5,761	0.02%
2022/07/04	6	249.58	4	245.75	244.00	2	5,570	0.04%
2022/07/01	0	251.57	0	0.00	244.00	0	5,428	0.00%
2022/06/30	1	266.51	0	0.00	260.50	1	5,294	0.02%
2022/06/29	0	284.50	0	0.00	273.50	0	5,213	0.00%
2022/06/28	2	305.00	0	0.00	289.50	2	5,134	0.04%
2022/06/27	0	304.50	3	295.50	312.50	-3	5,099	-0.06%
2022/06/24	4	293.00	1	289.50	284.50	3	5,038	0.06%
2022/06/23	12.3	287.04	10	287.75	286.50	2.3	4,981	0.05%
2022/06/22	0	295.00	0	0.00	294.00	0	4,931	0.00%
2022/06/21	2	305.49	2.1	305.43	314.00	-0.1	4,846	0.00%
2022/06/20	0	315.50	5	302.50	299.00	-5	4,812	-0.10%
2022/06/17	3	316.33	5	314.20	316.00	-2	4,736	-0.04%
2022/06/16	1.4	321.33	0	0.00	316.00	1.4	4,613	0.03%
2022/06/15	1.1	327.29	0	0.00	329.50	1.1	4,489	0.02%
2022/06/14	0	341.04	11	340.55	343.00	-11	4,421	-0.25%
2022/06/13	0	347.00	0	0.00	345.00	0	4,377	0.00%
2022/06/10	0	363.18	0	0.00	365.00	0	4,379	0.00%
2022/06/08	3	369.67	0	0.00	365.00	3	4,333	0.07%
2022/06/07	0.1	368.51	0	0.00	367.50	0.1	4,335	0.00%
2022/06/06	0	0.00	1.1	374.84	373.00	-1.1	4,331	-0.03%
2022/06/02	1	369.50	4	365.50	372.00	-3	4,373	-0.07%
2022/06/01	13.2	378.04	0.4	372.00	371.00	12.8	4,385	0.29%
2022/05/31	1.1	391.55	0	0.00	394.50	1.1	4,295	0.03%
2022/05/30	0	0.00	1.1	388.93	395.00	-1.1	4,324	-0.02%
2022/05/27	1	375.93	2	376.50	376.50	-1	4,282	-0.02%
2022/05/26	3	374.50	3	379.00	368.00	0	4,372	0.00%
2022/05/25	3	377.23	3	383.00	381.00	0	4,314	0.00%
2022/05/24	5	384.00	3	385.83	380.00	2	4,219	0.05%
2022/05/23	1	399.50	1	403.00	397.50	0	4,195	0.00%
2022/05/20	1.1	403.64	0	0.00	401.50	1.1	4,207	0.03%
2022/05/19	1	402.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	0	411.50	0	0.00	414.00	0	4,263	0.00%
2022/05/16	2	406.00	0	405.50	401.00	2	4,301	0.05%
2022/05/13	1	397.00	3	390.83	398.00	-2	4,277	-0.05%
2022/05/12	3.1	385.47	2	385.75	381.00	1.1	4,265	0.03%
2022/05/11	2	403.50	2	394.25	391.00	0	4,229	0.00%
2022/05/10	2	402.00	2	390.25	404.00	0	4,228	0.00%
2022/05/09	6	402.74	1	404.50	395.00	5	4,273	0.12%
2022/05/06	1	399.06	1	396.00	401.50	0	4,351	0.00%
2022/05/05	1	418.50	2	418.75	418.00	-1	4,332	-0.02%
2022/05/04	3	401.83	2	403.25	398.50	1	4,312	0.02%
2022/05/03	1	399.00	1	401.00	399.50	0	4,350	0.00%
2022/04/29	3	401.19	3	405.00	404.00	0	4,417	0.00%
2022/04/28	2.1	400.95	2	399.00	395.00	0.1	4,424	0.00%
2022/04/27	2	401.38	1	403.00	409.00	1	4,415	0.02%
2022/04/26	1.1	407.91	3	414.33	406.00	-1.9	4,382	-0.04%
2022/04/25	3	408.34	0	0.00	406.50	3	4,401	0.07%
2022/04/22	1	443.00	1	450.50	434.50	0	4,379	0.00%
2022/04/21	2	461.50	2	462.00	462.50	0	4,380	0.00%
2022/04/20	2	455.00	3	457.67	458.50	-1	4,406	-0.02%
2022/04/19	0	450.00	0	0.00	449.00	0	4,421	0.00%
2022/04/18	1	439.00	1	440.50	440.50	0	4,468	0.00%
2022/04/15	1	449.94	0	0.00	441.00	1	4,550	0.02%
2022/04/14	2	469.50	2	466.00	467.00	0	4,539	0.00%
2022/04/13	2	462.75	2	466.00	466.00	0	4,553	0.00%
2022/04/12	4.1	457.19	6	454.25	454.00	-1.9	4,575	-0.04%
2022/04/11	5	468.97	2	465.50	455.00	3	4,551	0.07%
2022/04/08	1	499.07	0	0.00	498.00	1	4,520	0.02%
2022/04/07	1	512.00	0	0.00	509.00	1	4,488	0.02%
2022/04/06	6	510.33	6	512.33	516.00	0	4,446	0.00%
2022/03/31	3	527.33	3	528.64	524.00	0	4,442	0.00%
2022/03/30	1	536.00	1.1	539.73	537.00	-0.1	4,433	0.00%
2022/03/29	0.1	515.00	2	520.00	522.00	-1.9	4,437	-0.04%
2022/03/28	4	510.00	4.1	511.19	511.00	-0.1	4,429	0.00%
2022/03/25	1	524.00	2.1	518.33	518.00	-1.1	4,437	-0.02%
2022/03/24	1	511.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0.1	515.09	5.1	512.25	514.00	-5	4,439	-0.11%
2022/03/22	0.3	494.69	0	0.00	490.00	0.3	4,435	0.01%
2022/03/21	0	489.50	0	0.00	488.50	0	4,483	0.00%
2022/03/18	2.1	479.12	1	480.00	480.50	1.1	4,509	0.02%
2022/03/17	3	487.67	8	487.63	489.50	-5	4,508	-0.11%
2022/03/16	7.1	457.68	6	464.17	460.00	1.1	4,481	0.02%
2022/03/15	5.1	465.39	6	458.83	458.50	-0.9	4,464	-0.02%
2022/03/14	1	482.99	1	480.50	485.00	0	4,419	0.00%
2022/03/11	3	493.66	1	485.00	489.00	2	4,433	0.05%
2022/03/10	2	504.99	1	499.00	498.50	1	4,467	0.02%
2022/03/09	2	487.50	2	489.74	486.50	0	4,471	0.00%
2022/03/08	2.2	498.52	2	479.75	475.50	0.2	4,524	0.00%
2022/03/07	8.2	498.41	0	0.00	494.50	8.2	4,516	0.18%
2022/03/04	0	537.00	2.1	542.82	547.00	-2.1	4,550	-0.05%
2022/03/03	4	540.95	2	544.48	535.00	2	4,564	0.04%
2022/03/02	0	538.00	1.1	542.77	548.00	-1.1	4,631	-0.02%
2022/03/01	2	538.59	2	549.46	539.00	0	4,670	0.00%
2022/02/25	1	531.97	1	527.00	524.00	0	4,634	0.00%
2022/02/24	0	522.20	1	527.00	512.00	-1	4,608	-0.02%
2022/02/23	0	0.00	2	531.00	529.00	-2	4,578	-0.04%
2022/02/22	3	511.70	0	0.00	521.00	3	4,598	0.07%
2022/02/21	1	538.00	0.1	537.67	533.00	0.9	4,628	0.02%
2022/02/18	1	538.00	4	535.50	536.00	-3	4,626	-0.06%
2022/02/17	14.1	528.07	3	527.67	525.00	11.1	4,648	0.24%
2022/02/16	3	526.33	2.2	526.51	528.00	0.8	4,739	0.02%
2022/02/15	0	510.00	8	506.00	502.00	-8	4,807	-0.17%
2022/02/14	4.2	497.87	1	495.00	496.00	3.2	4,926	0.06%
2022/02/11	0	518.00	0.2	520.00	514.00	-0.2	5,001	0.00%
2022/02/10	5	517.82	6	519.17	516.00	-1	5,059	-0.02%
2022/02/09	7.2	512.97	7.7	517.26	526.00	-0.5	5,105	-0.01%
2022/02/08	1.2	491.87	7	495.50	506.00	-5.8	5,149	-0.11%
2022/02/07	5	477.51	0	0.00	478.00	5	5,192	0.10%
2022/01/26	3	475.01	0	0.00	472.00	3	5,269	0.06%
2022/01/25	1.2	484.42	10	479.30	477.00	-8.8	5,410	-0.16%
2022/01/24	2.2	486.16	2	488.00	496.00	0.2	5,518	0.00%
2022/01/21	1	492.46	1	496.50	490.50	0	5,596	0.00%
2022/01/20	0	0.00	3.5	524.83	526.00	-3.5	5,627	-0.06%
2022/01/19	13.1	524.01	1	518.00	519.00	12.1	5,821	0.21%
2022/01/18	1.1	542.14	5.1	544.01	545.00	-4	5,860	-0.07%
2022/01/17	2	528.50	3	531.67	528.00	-1	5,876	-0.02%
2022/01/14	1.1	502.19	0.1	510.00	514.00	1	5,944	0.02%
2022/01/13	1	506.04	0	0.00	520.00	1	6,018	0.02%
2022/01/12	8	510.50	1.1	515.45	505.00	6.9	6,150	0.11%
2022/01/11	1	511.00	1	513.00	509.00	0	6,285	0.00%
2022/01/10	6.1	535.82	2	527.00	517.00	4.1	6,323	0.06%
2022/01/07	0	0.00	1	577.00	558.00	-1	6,329	-0.02%
2022/01/06	13.1	580.06	13	576.54	573.00	0.1	6,406	0.00%
2022/01/05	14.1	584.65	10	592.00	589.00	4.1	6,501	0.06%
2022/01/04	11	585.36	3	586.00	585.00	8	6,518	0.12%
2022/01/03	2	582.50	5.2	582.88	583.00	-3.2	6,579	-0.05%
2021/12/30	1.1	572.73	2.3	575.40	572.00	-1.2	6,628	-0.02%
2021/12/29	1	567.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	2	570.50	0	0.00	572.00	2	6,892	0.03%
2021/12/27	3	575.66	3	576.00	576.00	0	6,985	0.00%
2021/12/24	4	576.00	15	579.80	567.00	-11	7,055	-0.16%
2021/12/23	4	575.75	5	578.60	573.00	-1	7,209	-0.01%
2021/12/22	9	573.33	3	571.67	571.00	6	7,317	0.08%
2021/12/21	2	571.00	3	573.00	577.00	-1	7,389	-0.01%
2021/12/20	1	566.90	1	569.97	565.00	0	7,459	0.00%
2021/12/17	3.1	569.22	5	570.20	565.00	-1.9	7,547	-0.02%
2021/12/16	14.1	576.04	6	574.00	572.00	8.1	7,602	0.11%
2021/12/15	2	576.00	0	0.00	575.00	2	7,603	0.03%
2021/12/14	3.1	561.58	2	559.98	556.00	1.1	7,611	0.01%
2021/12/13	6.1	575.79	2	573.00	574.00	4.1	7,668	0.05%
2021/12/10	2.2	574.35	5	574.20	572.00	-2.8	7,717	-0.04%
2021/12/09	0.5	587.96	0	0.00	586.00	0.5	7,738	0.01%
2021/12/08	1.1	590.49	1.3	599.48	585.00	-0.2	7,744	0.00%
2021/12/07	0	582.00	11	589.45	586.00	-11	7,757	-0.14%
2021/12/06	8.9	586.83	1	601.00	581.00	7.9	7,771	0.10%
2021/12/03	1.1	603.82	12	592.17	601.00	-10.9	7,856	-0.14%
2021/12/02	6.1	595.74	7	598.29	590.00	-0.9	7,958	-0.01%
2021/12/01	28.2	617.43	10	616.00	608.00	18.2	8,101	0.22%
2021/11/30	4	622.25	6	613.83	626.00	-2	8,105	-0.02%
2021/11/29	1	582.00	3.6	583.70	584.00	-2.6	8,059	-0.03%
2021/11/26	4	586.00	2.1	589.33	585.00	2	8,084	0.02%
2021/11/25	1	570.00	2	573.99	579.00	-1	8,020	-0.01%
2021/11/24	2	566.00	0.1	578.00	566.00	1.9	8,127	0.02%
2021/11/23	4	556.50	0	0.00	558.00	4	8,264	0.05%
2021/11/22	0.2	546.00	3	555.33	561.00	-2.8	8,299	-0.03%
2021/11/19	2	550.50	0	0.00	548.00	2	8,432	0.02%
2021/11/18	5.1	552.92	3.1	552.87	548.00	2	8,499	0.02%
2021/11/17	0.3	560.02	0.1	559.00	560.00	0.2	8,526	0.00%
2021/11/16	1	559.91	0	0.00	561.00	1	8,574	0.01%
2021/11/15	3.3	581.05	3.1	578.12	562.00	0.2	8,567	0.00%
2021/11/12	5.1	579.57	5	574.24	574.00	0.1	8,598	0.00%
2021/11/11	6	560.24	8	564.63	576.00	-2	8,569	-0.02%
2021/11/10	5	549.20	8	552.88	555.00	-3	8,532	-0.04%
2021/11/09	3	547.67	4.1	547.66	542.00	-1.1	8,549	-0.01%
2021/11/08	5	543.78	1	538.00	536.00	4	8,522	0.05%
2021/11/05	4	547.25	7	543.71	558.00	-3	8,506	-0.04%
2021/11/04	8	543.25	7	546.14	535.00	1	8,427	0.01%
2021/11/03	10	519.90	11	519.64	530.00	-1	8,376	-0.01%
2021/11/02	11.1	533.32	11	532.91	526.00	0.1	8,331	0.00%
2021/11/01	5	516.00	4	521.25	514.00	1	8,267	0.01%
2021/10/29	5	479.70	25.4	482.77	490.50	-20.4	8,313	-0.24%
2021/10/28	10	470.40	7.1	466.34	465.50	2.9	8,216	0.04%
2021/10/27	10	464.75	15.2	462.36	470.50	-5.2	8,151	-0.06%
2021/10/26	6	450.58	3	446.83	440.50	3	7,978	0.04%
2021/10/25	8	442.69	7	443.14	442.00	1	8,045	0.01%
2021/10/22	8	443.06	14	444.50	440.50	-6	8,096	-0.07%
2021/10/21	12	442.17	3	441.83	430.00	9	8,048	0.11%
2021/10/20	19	448.08	20	450.45	456.50	-1	8,036	-0.01%
2021/10/19	12	443.63	15.1	443.05	450.50	-3.1	7,971	-0.04%
2021/10/18	9	411.83	7	414.00	412.00	2	7,845	0.03%
2021/10/15	4	410.63	11.2	414.42	413.50	-7.2	7,803	-0.09%
2021/10/14	3	397.50	3	396.33	392.50	0	7,727	0.00%
2021/10/13	12.5	399.38	1	418.00	393.00	11.5	7,675	0.15%
2021/10/12	13	420.19	3	426.83	418.50	10	7,620	0.13%
2021/10/08	3	430.50	2	435.25	430.00	1	7,639	0.01%
2021/10/07	4	427.13	15	428.77	431.00	-11	7,595	-0.14%
2021/10/06	9	422.83	1	407.50	407.00	8	7,534	0.11%
2021/10/05	6.2	411.14	7	410.43	425.00	-0.9	7,507	-0.01%
2021/10/04	5	412.89	4	424.00	401.50	1	7,422	0.01%
2021/10/01	5	427.10	3	434.00	423.00	2	7,494	0.03%
2021/09/30	13	431.22	22	433.49	435.00	-9	7,545	-0.12%
2021/09/29	19.4	436.15	4	428.38	419.00	15.4	7,446	0.21%
2021/09/28	7	447.57	8	453.44	463.00	-1	7,375	-0.01%
2021/09/27	10	465.74	8	465.69	461.00	2	7,334	0.03%
2021/09/24	7	470.80	6.1	476.03	473.00	0.9	7,293	0.01%
2021/09/23	3	454.50	6.3	461.25	469.50	-3.3	7,221	-0.05%
2021/09/22	2	446.26	0.1	448.00	443.00	1.9	7,174	0.03%
2021/09/17	1	457.50	3	459.33	460.00	-2	7,178	-0.03%
2021/09/16	3	455.00	14.1	455.65	449.00	-11.1	7,207	-0.15%
2021/09/15	1	439.00	2	445.25	448.50	-1	7,272	-0.01%
2021/09/14	3	437.33	4	441.25	444.00	-1	7,355	-0.01%
2021/09/13	0	0.00	0	430.50	434.00	0	7,539	0.00%
2021/09/10	0	0.00	5	427.20	433.00	-5	7,642	-0.07%
2021/09/09	11	418.50	2	419.25	420.50	9	7,689	0.12%
2021/09/08	11	417.35	8.2	412.76	410.00	2.9	7,719	0.04%
2021/09/07	9	439.06	7	436.36	438.50	2	7,636	0.03%
2021/09/06	11	444.86	11.1	443.93	453.50	-0.1	7,514	0.00%
2021/09/03	2	420.50	4.1	424.04	427.00	-2.1	7,378	-0.03%
2021/09/02	6	421.17	21	419.52	413.00	-15	7,455	-0.20%
2021/09/01	10	421.15	11	424.05	426.00	-1	7,564	-0.01%
2021/08/31	7	417.86	5	419.30	421.50	2	7,632	0.03%
2021/08/30	9	423.39	9.2	420.03	420.50	-0.2	7,856	0.00%
2021/08/27	6.1	398.15	19.3	402.19	413.00	-13.1	7,882	-0.17%
2021/08/26	7	381.79	0	0.00	379.50	7	7,929	0.09%
2021/08/25	2	390.00	6	381.67	387.50	-4	7,950	-0.05%
2021/08/24	12	375.04	1	377.00	369.50	11	7,916	0.14%
2021/08/23	1	375.50	11	383.59	387.00	-10	8,053	-0.12%
2021/08/20	3	365.33	4	367.38	365.00	-1	8,070	-0.01%
2021/08/19	9	365.39	2	361.50	360.00	7	8,102	0.09%
2021/08/18	2	365.75	3	357.00	373.50	-1	8,165	-0.01%
2021/08/17	8	363.74	4	359.13	352.00	4	8,221	0.05%
2021/08/16	17	371.12	14	377.21	375.50	3	8,285	0.04%
2021/08/13	10.2	386.26	2	384.50	380.00	8.2	8,408	0.10%
2021/08/12	2	394.00	4	398.13	400.50	-2	8,396	-0.02%
2021/08/11	11.1	392.38	6.1	392.59	385.00	5	8,478	0.06%
2021/08/10	3	400.17	2	405.50	401.00	1	8,727	0.01%
2021/08/09	2.3	411.03	2.1	408.64	402.50	0.2	9,021	0.00%
2021/08/06	1	413.00	3	415.00	416.00	-2	9,206	-0.02%
2021/08/05	9	412.28	9	412.94	414.50	0	9,399	0.00%
2021/08/04	9.3	410.53	11	414.64	396.00	-1.7	9,662	-0.02%
2021/08/03	6	400.74	3	401.33	405.50	3	9,629	0.03%
2021/07/30	3	409.50	1	394.50	397.00	2	9,818	0.02%
2021/07/29	4	415.75	9.1	405.81	416.00	-5.1	9,932	-0.05%
2021/07/28	11	370.38	14.1	378.03	383.50	-3	9,954	-0.03%
2021/07/27	9	377.04	8	383.13	375.50	1	10,059	0.01%
2021/07/26	6.2	382.23	4	388.00	385.50	2.2	10,058	0.02%
2021/07/23	7	408.50	2	392.50	391.50	5	10,051	0.05%
2021/07/22	0	0.00	5	422.10	427.50	-5	10,131	-0.05%
2021/07/21	3.1	419.74	1	410.50	409.00	2.1	10,227	0.02%
2021/07/20	1	426.00	2	425.25	418.50	-1	10,396	-0.01%
2021/07/19	5	421.90	5	427.60	420.00	0	10,432	0.00%
2021/07/16	3	422.17	5	427.20	436.00	-2	10,488	-0.02%
2021/07/15	8	421.00	4	426.50	419.50	4	10,505	0.04%
2021/07/14	1	429.50	1	431.94	434.00	0	10,527	0.00%
2021/07/13	8	428.16	8	430.71	420.00	0	10,581	0.00%
2021/07/12	2	434.00	3	428.17	428.00	-1	10,654	-0.01%
2021/07/09	4	420.63	0	0.00	418.00	4	10,783	0.04%
2021/07/08	2	432.00	2	433.75	419.00	0	10,861	0.00%
2021/07/07	7	427.28	6.2	423.16	424.50	0.8	10,779	0.01%
2021/07/06	3	409.83	1	412.00	407.50	2	10,703	0.02%
2021/07/05	2	397.75	3.1	397.37	406.00	-1.1	10,729	-0.01%
2021/07/02	5	387.10	13.1	389.39	391.50	-8.1	10,733	-0.08%
2021/07/01	5	384.60	1.1	376.42	379.00	3.9	10,827	0.04%
2021/06/30	7.1	387.38	6	387.75	389.50	1.1	10,896	0.01%
2021/06/29	5.4	389.29	6	389.08	389.00	-0.6	11,072	-0.01%
2021/06/28	16	393.47	12.1	391.20	387.50	3.9	11,215	0.04%
2021/06/25	5.2	395.75	3.2	393.75	393.00	2	11,430	0.02%
2021/06/24	9	408.14	10.3	404.32	402.50	-1.2	11,444	-0.01%
2021/06/23	7.1	395.58	8	395.13	394.00	-0.9	11,434	-0.01%
2021/06/22	9	380.94	11	377.96	387.00	-2	11,496	-0.02%
2021/06/21	7.2	365.86	9	366.72	358.50	-1.8	11,504	-0.02%
2021/06/18	10	360.05	14	360.71	359.50	-4	11,641	-0.03%
2021/06/17	3	346.00	8	347.50	354.50	-5	11,625	-0.04%
2021/06/16	8.1	349.02	7	348.21	340.50	1.1	11,770	0.01%
2021/06/15	0	0.00	1	347.00	347.00	-1	11,979	-0.01%
2021/06/11	7	347.65	4.3	348.09	345.50	2.7	12,086	0.02%
2021/06/10	15	356.97	10.1	354.48	348.50	4.9	12,066	0.04%
2021/06/09	12	357.71	11.5	358.96	361.50	0.5	12,014	0.00%
2021/06/08	6	356.83	8.1	354.31	350.00	-2.1	12,086	-0.02%
2021/06/07	15.1	348.67	15.2	350.21	352.00	-0.1	12,149	0.00%
2021/06/04	6	338.00	14.4	341.85	341.00	-8.4	12,164	-0.07%
2021/06/03	11	332.45	13.2	333.49	335.50	-2.2	12,286	-0.02%
2021/06/02	1.1	322.31	0.3	320.00	319.50	0.8	12,406	0.01%
2021/06/01	8	330.88	8	329.56	326.00	0	12,809	0.00%
2021/05/31	9	328.89	16	327.09	330.50	-7	12,903	-0.05%
2021/05/28	13	316.62	3	316.50	313.00	10	12,973	0.08%
2021/05/27	0	314.00	0	0.00	318.00	0	13,120	0.00%
2021/05/26	8	321.25	8	321.38	318.00	0	13,659	0.00%
2021/05/25	9	328.11	9.1	327.49	323.00	-0.1	13,888	0.00%
2021/05/24	9	315.00	13.2	317.89	322.50	-4.2	14,179	-0.03%
2021/05/21	19	311.21	33	308.88	315.00	-14	14,241	-0.10%
2021/05/20	8	297.00	0	298.74	292.00	8	14,242	0.06%
2021/05/19	5	309.90	5	306.20	303.50	0	14,320	0.00%
2021/05/18	12.4	312.81	21	314.60	310.00	-8.6	14,420	-0.06%
2021/05/17	18	294.12	23.6	296.04	302.00	-5.6	14,416	-0.04%
2021/05/14	14	298.00	17	298.91	290.00	-3	14,577	-0.02%
2021/05/13	18	276.39	19.1	279.23	283.50	-1.1	14,722	-0.01%
2021/05/12	18	271.89	13.1	280.08	268.50	5	14,720	0.03%
2021/05/11	6.1	285.29	3	291.83	279.50	3.1	14,604	0.02%
2021/05/10	7	317.36	9	316.22	307.00	-2	14,629	-0.01%
2021/05/07	2	310.25	3	314.00	318.00	-1	14,693	-0.01%
2021/05/06	8	300.12	13	305.27	305.00	-5	14,811	-0.03%
2021/05/05	5.2	303.68	1.1	310.00	289.00	4.1	14,962	0.03%
2021/05/04	2	307.00	5	306.40	308.00	-3	15,155	-0.02%
2021/05/03	5.1	306.01	5	303.90	298.50	0.1	15,361	0.00%
2021/04/29	1	317.00	2	320.25	318.50	-1	15,576	-0.01%
2021/04/28	12.1	318.12	16	318.78	316.00	-3.9	15,722	-0.02%
2021/04/27	8.4	305.24	3.1	305.63	307.50	5.3	15,651	0.03%
2021/04/26	17.2	310.82	5	317.10	305.50	12.2	15,604	0.08%
2021/04/23	4	321.75	6	324.08	324.50	-2	15,471	-0.01%
2021/04/22	4.3	321.63	6	324.67	315.50	-1.7	15,551	-0.01%
2021/04/21	0	0.00	2	326.00	316.00	-2	15,609	-0.01%
2021/04/20	5.1	315.24	2.1	324.23	320.50	3.1	15,797	0.02%
2021/04/19	9.6	320.99	1.8	326.13	319.50	7.9	15,976	0.05%
2021/04/16	5	334.40	2	336.50	332.50	3	16,094	0.02%
2021/04/15	0	0.00	9.3	335.05	341.50	-9.3	16,156	-0.06%
2021/04/14	16	314.56	10	318.55	315.50	6	16,343	0.04%
2021/04/13	4.7	325.79	3	325.00	320.00	1.7	16,600	0.01%
2021/04/12	3.4	326.00	5	326.10	323.00	-1.6	17,156	-0.01%
2021/04/09	3	336.00	8	338.56	334.50	-5	17,408	-0.03%
2021/04/08	8.5	335.20	4.3	334.14	332.50	4.2	17,517	0.02%
2021/04/07	11	343.99	7	344.14	340.50	4	17,676	0.02%
2021/04/06	9	354.39	10	354.15	351.00	-1	17,697	-0.01%
2021/04/01	17.2	355.58	15	356.76	351.50	2.2	17,728	0.01%
2021/03/31	22.6	351.64	14	350.86	354.00	8.6	17,659	0.05%
2021/03/30	20.2	351.28	24.5	350.07	356.00	-4.3	17,607	-0.02%
2021/03/29	7.3	335.42	6	336.67	332.00	1.3	17,594	0.01%
2021/03/26	11	332.32	16.1	332.31	335.50	-5.1	17,648	-0.03%
2021/03/25	18	332.89	14.1	331.50	318.00	4	17,696	0.02%
2021/03/24	15.7	324.39	31.7	327.42	326.00	-16	17,729	-0.09%
2021/03/23	6	316.00	10.1	323.13	305.50	-4.1	17,862	-0.02%
2021/03/22	0	0.00	2	302.50	306.50	-2	17,897	-0.01%
2021/03/19	16.1	304.63	18.1	305.48	307.00	-2.1	18,207	-0.01%
2021/03/18	22	308.75	24.4	308.60	312.50	-2.4	18,415	-0.01%
2021/03/17	6.1	298.07	5.1	298.39	299.00	1	19,046	0.01%
2021/03/16	3	296.33	2	295.50	293.50	1	19,039	0.01%
2021/03/15	5	295.70	13	295.81	296.00	-8	19,156	-0.04%
2021/03/12	20	299.03	19.4	298.92	292.00	0.6	19,332	0.00%
2021/03/11	10	287.45	12	286.93	293.00	-2	19,290	-0.01%
2021/03/10	29	283.95	28	281.89	283.50	1	19,312	0.01%
2021/03/09	13	275.04	12	276.71	273.50	1	19,378	0.01%
2021/03/08	21.5	295.83	16	294.25	279.50	5.5	19,323	0.03%
2021/03/05	27	289.54	30	284.62	295.00	-3	19,253	-0.02%
2021/03/04	16	280.56	15	279.77	278.50	1	19,494	0.01%
2021/03/03	23.3	279.96	21	282.38	280.50	2.3	20,089	0.01%
2021/03/02	26	303.71	18	303.50	291.00	8	20,206	0.04%
2021/02/26	44	305.93	45	305.56	299.00	-1	20,621	0.00%
2021/02/25	32.1	310.75	25	314.52	306.00	7.1	20,571	0.03%
2021/02/24	19.2	305.43	24.2	305.81	295.00	-5	20,482	-0.02%
2021/02/23	22.2	288.84	20	287.78	286.00	2.2	20,111	0.01%
2021/02/22	17.4	297.45	11	298.50	294.50	6.4	20,077	0.03%
2021/02/19	10.2	290.79	12	291.54	290.00	-1.8	20,068	-0.01%
2021/02/18	21.6	287.01	17.2	288.13	288.00	4.4	20,471	0.02%
2021/02/17	17.9	285.47	15	286.27	286.50	2.9	20,394	0.01%
2021/02/05	26.2	261.47	26.2	262.37	265.00	0	20,323	0.00%
2021/02/04	19.2	249.82	23.2	249.98	254.00	-4	20,022	-0.02%
2021/02/03	9	247.67	7	248.50	243.50	2	19,998	0.01%
2021/02/02	8.2	241.96	11	243.32	246.00	-2.8	20,266	-0.01%
2021/02/01	9.5	228.24	10.3	229.79	233.00	-0.8	20,194	0.00%
2021/01/29	3.1	234.32	3.6	235.49	226.00	-0.5	20,282	0.00%
2021/01/28	9.3	236.96	8.1	235.91	236.00	1.2	20,453	0.01%
2021/01/27	33.1	244.26	31	245.77	248.00	2.1	20,900	0.01%
2021/01/26	7.1	239.74	8	241.56	238.00	-0.9	20,689	0.00%
2021/01/25	24.3	240.15	17	240.26	233.50	7.3	20,465	0.04%
2021/01/22	9	244.78	4	241.63	253.50	5	20,285	0.02%
2021/01/21	6	224.67	7	226.14	230.50	-1	20,632	0.00%
2021/01/20	3	219.17	5	220.90	216.50	-2	20,912	-0.01%
2021/01/19	4	222.38	13	222.62	221.00	-9	20,942	-0.04%
2021/01/18	4	221.38	6	219.58	223.00	-2	20,942	-0.01%
2021/01/15	11	220.55	4.2	221.05	219.00	6.8	21,070	0.03%
2021/01/14	8	220.81	9	221.22	224.00	-1	21,183	0.00%
2021/01/13	11	226.09	6.1	224.32	220.00	4.9	21,377	0.02%
2021/01/12	8.1	220.37	10	218.75	222.00	-1.9	21,255	-0.01%
2021/01/11	5	219.40	5	217.90	221.00	0	21,231	0.00%
2021/01/08	3	215.50	4.1	213.39	216.00	-1.1	21,161	-0.01%
2021/01/07	19.1	213.34	24.1	214.87	212.50	-5	21,266	-0.02%
2021/01/06	18.4	209.03	22.3	209.51	205.50	-3.9	21,103	-0.02%
2021/01/05	51.1	210.56	46.8	210.99	209.00	4.3	20,767	0.02%
2021/01/04	7	193.00	12.3	194.48	200.00	-5.3	20,315	-0.03%
2020/12/31	3.1	183.13	6.1	181.75	182.00	-3	20,417	-0.01%
2020/12/30	0.4	178.00	1	178.00	178.00	-0.6	20,352	0.00%
2020/12/29	1	174.50	5	174.80	175.00	-4	20,296	-0.02%
2020/12/28	2	170.00	26.1	170.90	173.50	-24.1	20,363	-0.12%
2020/12/25	29.1	169.69	3	170.67	168.50	26.1	20,484	0.13%
2020/12/24	10	173.85	3	173.50	171.50	7	20,704	0.03%
2020/12/23	4	174.88	24.1	174.66	176.50	-20.1	21,025	-0.10%
2020/12/22	14	172.14	8	170.88	170.00	6	21,244	0.03%
2020/12/21	8	170.63	7	171.29	177.00	1	21,463	0.00%
2020/12/18	14	174.00	12	174.08	173.00	2	21,402	0.01%
2020/12/17	20.1	179.01	29	178.72	176.50	-8.9	21,487	-0.04%
2020/12/16	23	178.96	22.1	179.25	176.50	0.9	21,308	0.00%
2020/12/15	31.2	177.10	20	175.20	174.50	11.2	21,169	0.05%
2020/12/14	42	183.19	44	182.91	186.00	-2	21,176	-0.01%
2020/12/11	47	186.38	50	186.63	173.50	-3	21,227	-0.01%
2020/12/10	11	177.82	9	177.39	178.00	2	20,892	0.01%
2020/12/09	6	176.58	5	177.20	177.00	1	20,964	0.00%
2020/12/08	10	178.85	12	179.08	180.00	-2	21,114	-0.01%
2020/12/07	9	176.33	22.5	174.64	172.50	-13.5	21,181	-0.06%
2020/12/04	12	171.08	4	171.00	169.50	8	21,257	0.04%
2020/12/03	25.5	169.07	21	169.02	172.00	4.5	21,423	0.02%
2020/12/02	11	178.82	14.5	178.48	177.50	-3.5	21,593	-0.02%
2020/12/01	31.5	176.12	40	175.71	175.00	-8.5	21,832	-0.04%
2020/11/30	68	180.51	64	179.84	181.00	4	22,146	0.02%
2020/11/27	111	170.86	101	169.81	171.00	10	22,106	0.05%	大買/大賣/
2020/11/26	30	157.85	38	160.49	165.00	-8	21,958	-0.04%
2020/11/25	40	154.53	30	153.95	150.00	10	21,831	0.05%
2020/11/24	50	148.00	78	149.04	152.50	-28	21,510	-0.13%
2020/11/23	11	140.64	14	141.64	139.00	-3	21,122	-0.01%
2020/11/20	9	136.17	11	137.05	138.00	-2	21,154	-0.01%
2020/11/19	9	138.33	7	137.29	136.50	2	21,594	0.01%
2020/11/18	16	141.56	11	141.05	140.50	5	22,024	0.02%
2020/11/17	40	141.14	60	141.05	144.00	-20	22,546	-0.09%
2020/11/16	14	135.57	15	135.50	134.50	-1	22,619	0.00%
2020/11/13	12	132.79	14	132.57	133.50	-2	23,023	-0.01%
2020/11/12	4	133.00	9	132.44	133.00	-5	23,372	-0.02%
2020/11/11	46	132.77	41	131.85	130.00	5	24,230	0.02%
2020/11/10	11	129.68	17	130.03	131.00	-6	24,580	-0.02%
2020/11/09	6	127.33	11	129.77	125.50	-5	24,922	-0.02%
2020/11/06	22	128.95	33	127.36	126.50	-11	25,163	-0.04%
2020/11/05	18	127.14	20	127.03	127.50	-2	25,319	-0.01%
2020/11/04	65	123.77	75	124.34	125.50	-10	25,317	-0.04%
2020/11/03	6	117.58	8	117.19	118.00	-2	24,845	-0.01%
2020/11/02	20.5	114.90	20	115.15	116.50	0.5	25,018	0.00%
2020/10/30	27	114.17	33	114.29	115.50	-6	25,649	-0.02%
2020/10/29	77	111.27	89	111.35	114.50	-12	25,690	-0.05%
2020/10/28	73	114.00	50.5	114.02	111.00	22.5	25,271	0.09%
2020/10/27	14	118.07	13	118.62	121.00	1	24,968	0.00%
2020/10/26	13	119.38	22	119.57	119.00	-9	25,251	-0.04%
2020/10/23	26	120.96	23	120.26	121.00	3	25,337	0.01%
2020/10/22	23	122.02	14	122.93	121.50	9	25,415	0.04%
2020/10/21	51	128.87	40	130.71	125.50	11	25,266	0.04%
2020/10/20	19	128.84	15	126.73	130.00	4	25,065	0.02%
2020/10/19	10	127.65	13	128.08	126.50	-3	25,132	-0.01%
2020/10/16	10	127.35	8	126.19	124.50	2	25,702	0.01%
2020/10/15	32	128.33	19	128.45	128.00	13	25,721	0.05%
2020/10/14	6	126.25	6	125.33	127.50	0	25,500	0.00%
2020/10/13	10	123.25	9	122.89	123.00	1	25,389	0.00%
2020/10/12	14	125.04	12	125.17	124.50	2	25,464	0.01%
2020/10/08	34	126.34	39	126.13	127.00	-5	25,504	-0.02%
2020/10/07	5	120.30	3	121.00	121.50	2	25,230	0.01%
2020/10/06	2	121.25	5	121.50	121.50	-3	25,325	-0.01%
2020/10/05	11	118.50	5	118.30	119.50	6	25,291	0.02%
2020/09/30	23	116.67	23	115.74	118.00	0	25,190	0.00%
2020/09/29	51	117.59	52	118.39	116.00	-1	25,088	0.00%
2020/09/28	46	118.83	39	119.33	120.50	7	24,889	0.03%
2020/09/25	39	120.90	37	116.57	113.00	2	24,582	0.01%
2020/09/24	24	122.21	23	122.20	119.50	1	24,484	0.00%
2020/09/23	18	128.28	21	127.86	128.00	-3	24,310	-0.01%
2020/09/22	27	128.30	21	128.05	127.00	6	24,831	0.02%
2020/09/21	14	132.07	13	133.15	130.00	1	24,943	0.00%
2020/09/18	8	133.94	9	134.28	134.50	-1	24,915	0.00%
2020/09/17	28	134.30	37	134.97	136.00	-9	24,892	-0.04%
2020/09/16	58	133.52	50	133.41	133.00	8	24,713	0.03%
2020/09/15	57	131.84	62	131.35	129.50	-5	24,499	-0.02%
2020/09/14	20	125.80	23	125.02	125.50	-3	24,093	-0.01%
2020/09/11	21	123.62	22	124.00	123.00	-1	24,262	0.00%
2020/09/10	19	129.39	12	127.54	126.00	7	24,201	0.03%
2020/09/09	21	126.36	21	127.48	132.00	0	24,286	0.00%
2020/09/08	17	130.32	19	130.29	128.00	-2	24,190	-0.01%
2020/09/07	26	132.56	16	134.59	126.50	10	24,242	0.04%
2020/09/04	72	136.37	70	137.66	136.50	2	24,763	0.01%
2020/09/03	54	138.83	60	138.06	138.00	-6	25,002	-0.02%
2020/09/02	62	133.25	61	133.12	131.00	1	24,461	0.00%
2020/09/01	50	125.81	64	126.50	132.50	-14	23,928	-0.06%
2020/08/31	61	122.61	88	124.15	120.50	-27	23,549	-0.11%
2020/08/28	41	125.20	37	125.30	123.00	4	23,383	0.02%
2020/08/27	27	131.65	30	132.10	129.00	-3	23,254	-0.01%
2020/08/26	20	131.00	16	130.47	131.00	4	23,598	0.02%
2020/08/25	50	130.55	51	130.00	129.00	-1	23,887	0.00%
2020/08/24	84	133.84	55	131.21	132.00	29	23,450	0.12%
2020/08/21	73	136.67	88	135.51	140.50	-15	23,067	-0.07%
2020/08/20	44	135.34	32	136.83	128.00	12	22,561	0.05%
2020/08/19	72	142.55	93	142.49	142.00	-21	22,319	-0.09%
2020/08/18	122	140.76	119	139.50	138.50	3	22,087	0.01%	大買/大賣/
2020/08/17	163	140.70	126	140.84	138.50	37	22,089	0.17%	大買/大賣/
2020/08/14	96	137.20	104	134.02	144.00	-8	21,462	-0.04%	大賣/
2020/08/13	179	135.16	154	134.96	131.00	25	21,254	0.12%	大買/大賣/
2020/08/12	62	126.48	102	127.29	129.00	-40	21,126	-0.19%	大賣/
2020/08/11	61	117.66	56	117.65	117.50	5	20,834	0.02%
2020/08/10	36	117.90	35	117.33	120.00	1	20,473	0.00%
2020/08/07	28	115.13	18	115.53	113.50	10	20,183	0.05%
2020/08/06	54	117.66	48	117.33	118.50	6	20,065	0.03%
2020/08/05	129	116.02	130	117.39	116.00	-1	19,961	-0.01%	大買/大賣/
2020/08/04	37	108.18	36	109.19	111.50	1	19,411	0.01%
2020/08/03	20	102.45	17	102.88	101.50	3	19,281	0.02%
2020/07/31	19	100.83	16	100.79	100.00	3	19,193	0.02%
2020/07/30	55	99.68	56	98.39	100.00	-1	19,020	-0.01%
2020/07/29	12	94.13	6	94.37	94.60	6	18,671	0.03%
2020/07/28	18	96.85	36	97.44	96.10	-18	18,568	-0.10%
2020/07/27	7	94.04	4	93.50	94.40	3	18,413	0.02%
2020/07/24	12	93.34	10	94.35	92.30	2	18,529	0.01%
2020/07/23	32	96.13	12	95.05	96.00	20	18,691	0.11%
2020/07/22	69	95.40	62	95.07	96.50	7	18,608	0.04%
2020/07/21	10	87.20	17	87.66	89.80	-7	17,942	-0.04%
2020/07/20	6	79.57	8	80.76	81.70	-2	18,263	-0.01%
2020/07/17	6	80.07	36	79.51	79.80	-30	18,346	-0.16%
2020/07/16	7	81.79	6	81.57	81.80	1	18,413	0.01%
2020/07/15	11	81.31	9	81.79	80.50	2	18,412	0.01%
2020/07/14	19	80.24	26	80.21	79.00	-7	18,485	-0.04%
2020/07/13	28	81.74	33	81.78	82.70	-5	18,653	-0.03%
2020/07/10	20	83.34	20	82.93	82.70	0	18,846	0.00%
2020/07/09	4	87.60	21	87.41	86.10	-17	19,015	-0.09%
2020/07/08	1	87.90	18	88.68	88.10	-17	19,258	-0.09%
2020/07/07	23	87.45	14.2	86.07	85.40	8.8	19,298	0.05%
2020/07/06	32	86.80	28	87.19	86.50	4	19,317	0.02%
2020/07/03	41	84.40	46	84.90	84.30	-5	19,427	-0.03%
2020/07/02	25	81.64	33	80.82	81.90	-8	19,400	-0.04%
2020/07/01	39	81.30	34	81.31	78.40	5	19,314	0.03%
2020/06/30	47	78.13	59	77.59	79.30	-12	18,858	-0.06%
2020/06/29	6	72.82	20	71.94	72.10	-14	18,765	-0.07%
2020/06/24	24	71.82	2	71.50	72.10	22	18,843	0.12%
2020/06/23	18	72.13	5	71.26	70.50	13	19,099	0.07%
2020/06/22	34	72.50	19	72.68	72.50	15	19,195	0.08%
2020/06/19	11	68.70	14	68.86	69.60	-3	19,083	-0.02%
2020/06/18	19	68.98	14	69.04	69.40	5	19,140	0.03%
2020/06/17	13	67.32	24	67.68	67.80	-11	18,947	-0.06%
2020/06/16	70	67.12	90	67.08	66.50	-20	18,966	-0.11%
2020/06/15	8	64.99	41	64.62	63.30	-33	18,702	-0.18%
2020/06/12	36	64.81	34	64.59	65.40	2	18,726	0.01%
2020/06/11	69	67.41	87	67.65	65.90	-18	18,425	-0.10%
2020/06/10	27	63.86	48	64.63	65.30	-21	17,466	-0.12%
2020/06/09	11	59.46	2	60.40	59.40	9	16,885	0.05%
2020/06/08	7	59.91	16	60.34	59.50	-9	16,932	-0.05%
2020/06/05	16	60.73	21	60.58	60.40	-5	16,913	-0.03%
2020/06/04	17	59.49	5	59.20	59.10	12	16,812	0.07%
2020/06/03	56	59.58	20	59.53	59.40	36	16,950	0.21%
2020/06/02	172	60.66	142	59.88	59.70	30	16,883	0.18%	大買/大賣/
2020/06/01	68	59.93	56	59.86	60.30	12	16,561	0.07%
2020/05/29	21	55.33	32	55.58	56.00	-11	16,149	-0.07%
2020/05/28	12	55.88	7	56.36	55.00	5	16,444	0.03%
2020/05/27	19	56.42	12	56.47	56.00	7	16,532	0.04%
2020/05/26	13	55.55	30	55.79	56.20	-17	16,481	-0.10%
2020/05/25	35	54.85	22	55.03	54.70	13	16,235	0.08%
2020/05/22	48	55.82	63	56.36	54.10	-15	16,085	-0.09%
2020/05/21	49	59.01	25	59.49	58.70	24	15,936	0.15%
2020/05/20	32	58.46	30	58.74	57.80	2	16,305	0.01%
2020/05/19	91	59.01	60	58.29	58.50	31	16,013	0.19%
2020/05/18	31	65.11	0	0.00	63.00	31	15,354	0.20%
2020/05/15	1	69.00	6	70.53	69.90	-5	15,233	-0.03%
2020/05/14	15	71.81	13	71.95	70.50	2	15,197	0.01%
2020/05/13	7	74.14	31	72.76	72.80	-24	15,197	-0.16%
2020/05/12	28	72.57	42	72.39	71.80	-14	15,159	-0.09%
2020/05/11	70	74.09	33	74.45	75.20	37	15,088	0.25%
2020/05/08	19	70.56	28	71.00	71.30	-9	14,939	-0.06%
2020/05/07	10	70.29	3	70.17	69.50	7	14,955	0.05%
2020/05/06	0	0.00	1	69.60	69.60	-1	14,843	-0.01%
2020/05/05	19	69.94	26	69.95	69.80	-7	14,850	-0.05%
2020/05/04	4	69.75	4	70.63	70.50	0	14,777	0.00%
2020/04/30	12	71.53	5	70.76	71.30	7	14,741	0.05%
2020/04/29	28	71.88	27	72.58	72.00	1	14,677	0.01%
2020/04/28	9	69.51	10	70.06	70.50	-1	14,493	-0.01%
2020/04/27	31	67.66	28	67.96	67.60	3	14,229	0.02%
2020/04/24	15	66.84	24	66.99	67.50	-9	14,120	-0.06%
2020/04/23	31	67.22	27	67.47	68.10	4	14,001	0.03%
2020/04/22	7	63.93	6	64.38	65.40	1	13,543	0.01%
2020/04/21	5	64.22	13	64.12	64.60	-8	13,417	-0.06%
2020/04/20	3	66.03	14	65.53	65.70	-11	13,386	-0.08%
2020/04/17	7	65.47	4	64.98	64.50	3	13,446	0.02%
2020/04/16	22	64.74	17	64.49	65.00	5	13,214	0.04%
2020/04/15	45	64.55	31	63.38	62.10	14	12,910	0.11%
2020/04/14	26	61.05	19	61.71	62.10	7	12,508	0.06%
2020/04/13	7	56.61	20	56.91	56.50	-13	12,269	-0.11%
2020/04/10	21	52.65	24	52.82	53.70	-3	11,965	-0.03%
2020/04/09	1	52.00	4	53.35	52.00	-3	11,825	-0.03%
2020/04/08	15	53.01	12	53.27	53.40	3	11,714	0.03%
2020/04/07	24	55.00	16	54.61	53.40	8	11,489	0.07%
2020/04/06	6	53.58	6	53.93	54.30	0	11,222	0.00%
2020/04/01	17	53.72	32	52.68	53.80	-15	11,126	-0.13%
2020/03/31	13	54.48	12	54.60	55.00	1	10,938	0.01%
2020/03/30	16	51.82	13	52.12	52.40	3	10,584	0.03%
2020/03/27	68	49.65	64	51.09	50.40	4	10,329	0.04%
2020/03/26	17	46.71	10	45.70	47.00	7	9,955	0.07%
2020/03/25	1	41.80	1	42.20	43.65	0	9,663	0.00%
2020/03/24	1	40.00	18	40.00	39.70	-17	9,510	-0.18%
2020/03/23	18	39.40	5	39.80	38.70	13	9,309	0.14%
2020/03/20	15	45.49	13	46.14	43.00	2	9,177	0.02%
2020/03/19	14	44.71	9	45.04	42.85	5	8,913	0.06%
2020/03/18	43	48.63	39	47.56	47.60	4	8,805	0.05%
2020/03/17	43	44.31	45	44.41	44.70	-2	8,584	-0.02%
2020/03/16	6	46.13	4	46.78	43.70	2	8,501	0.02%
2020/03/13	2	44.90	2	44.30	46.70	0	8,509	0.00%
2020/03/12	49	50.66	58	50.72	49.00	-9	8,368	-0.11%
2020/03/11	31	54.91	25	55.27	54.20	6	8,281	0.07%
2020/03/10	64	55.25	65	54.90	56.00	-1	8,218	-0.01%
2020/03/09	83	56.97	84	55.98	55.00	-1	8,085	-0.01%
2020/03/06	21	56.81	19	57.17	57.40	2	7,895	0.03%
2020/03/05	68	57.54	65	57.55	56.10	3	7,883	0.04%
2020/03/04	4	55.85	3	55.93	56.20	1	7,683	0.01%
2020/03/03	52	57.09	59	57.39	55.50	-7	7,573	-0.09%
2020/03/02	73	55.65	71	55.75	56.00	2	7,183	0.03%
2020/02/27	18	54.46	17	53.68	53.00	1	6,883	0.01%
2020/02/26	13	55.20	11	54.95	55.20	2	6,724	0.03%
2020/02/25	3	56.07	9	55.98	55.30	-6	6,595	-0.09%
2020/02/24	18	56.27	17	56.12	56.90	1	6,535	0.02%
2020/02/21	157	54.03	178	54.54	55.80	-21	6,145	-0.34%	大買/大賣/
2020/02/20	6	50.30	6	50.23	50.80	0	5,405	0.00%
2020/02/19	2	48.65	5	48.08	48.55	-3	5,207	-0.06%
2020/02/18	6	46.97	31	46.84	47.10	-25	5,179	-0.48%
2020/02/17	8	46.91	7	47.00	47.00	1	5,213	0.02%
2020/02/14	28	47.67	2	48.08	47.70	26	5,196	0.50%
2020/02/13	4	47.51	4	47.43	47.50	0	5,273	0.00%
2020/02/12	4	46.74	0	0.00	47.00	4	5,269	0.08%
2020/02/11	1	43.70	3	44.82	45.05	-2	5,299	-0.04%
2020/02/10	5	42.12	4	42.18	42.90	1	5,307	0.02%
2020/02/07	2	44.98	2	45.25	44.65	0	5,235	0.00%
2020/02/06	8	45.56	3	45.85	46.00	5	5,311	0.09%
2020/02/04	3	44.22	1	44.85	44.50	2	5,538	0.04%
2020/02/03	7	42.19	10	42.25	42.75	-3	5,597	-0.05%
2020/01/31	3	43.82	3	44.47	43.80	0	5,751	0.00%
2020/01/30	4	44.90	0	0.00	44.85	4	6,035	0.07%
2020/01/20	0	0.00	1	50.70	49.80	-1	6,094	-0.02%
2020/01/17	9	50.11	14	50.11	50.20	-5	6,223	-0.08%
2020/01/16	1	50.10	3	50.03	49.85	-2	6,636	-0.03%
2020/01/15	1	49.80	4	49.91	49.90	-3	7,050	-0.04%
2020/01/14	2	50.00	4	49.88	50.20	-2	7,827	-0.03%
2020/01/13	6	48.70	5	48.68	50.00	1	7,701	0.01%
2020/01/10	1	47.05	3	46.38	46.75	-2	7,519	-0.03%
2020/01/09	0	0.00	1	46.10	45.40	-1	7,519	-0.01%
2020/01/08	1	45.90	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	2	45.58	45.40	-2	7,872	-0.03%
2020/01/06	10	44.76	2	44.55	44.55	8	7,947	0.10%
2020/01/03	1	47.15	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0	0.00	1	47.85	47.90	-1	8,196	-0.01%
2019/12/31	0	0.00	1	45.95	45.95	-1	8,441	-0.01%
2019/12/30	4	46.09	1	46.60	45.90	3	8,587	0.03%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/26	4	47.65	3	47.27	47.20	1	8,661	0.01%
2019/12/25	2	47.55	1	47.80	47.95	1	8,780	0.01%
2019/12/24	2	47.50	0	0.00	47.50	2	8,993	0.02%
2019/12/23	1	47.45	2	47.68	47.60	-1	9,246	-0.01%
2019/12/20	2	49.20	7	49.02	49.00	-5	9,397	-0.05%
2019/12/18	2	49.00	2	49.05	49.20	0	9,811	0.00%
2019/12/17	5	49.51	6	49.59	49.60	-1	9,939	-0.01%
2019/12/16	0	0.00	1	48.60	49.15	-1	10,171	-0.01%
2019/12/13	3	47.77	3	47.72	47.85	0	10,535	0.00%
2019/12/12	0	0.00	2	48.75	48.40	-2	10,989	-0.02%
2019/12/11	3	48.77	2	48.83	48.95	1	11,710	0.01%
2019/12/10	9	48.63	0	0.00	48.50	9	11,984	0.08%
2019/12/06	1	51.00	2	50.75	50.70	-1	11,936	-0.01%
2019/12/05	5	50.10	7	50.06	49.90	-2	11,961	-0.02%
2019/12/04	4	49.70	0	0.00	50.40	4	12,065	0.03%
2019/12/03	1	49.30	3	49.72	50.20	-2	12,467	-0.02%
2019/12/02	9	49.03	7	49.34	48.60	2	12,507	0.02%
2019/11/28	3	51.30	2	51.80	52.20	1	12,651	0.01%
2019/11/27	0	0.00	2	51.35	51.20	-2	12,683	-0.02%
2019/11/26	3	51.43	3	51.00	51.20	0	12,715	0.00%
2019/11/25	5	50.90	16	50.89	50.70	-11	12,732	-0.09%
2019/11/22	3	50.83	1	51.00	50.90	2	12,773	0.02%
2019/11/21	6	51.12	3	51.53	51.40	3	12,883	0.02%
2019/11/20	1	53.00	0	0.00	52.80	1	12,804	0.01%
2019/11/18	1	53.40	1	54.10	54.50	0	12,994	0.00%
2019/11/15	0	0.00	5	53.72	53.40	-5	13,092	-0.04%
2019/11/14	1	53.00	1	53.40	53.00	0	13,072	0.00%
2019/11/13	3	54.53	0	0.00	54.00	3	13,100	0.02%
2019/11/12	1	54.10	0	0.00	55.00	1	13,217	0.01%
2019/11/11	1	54.10	3	54.27	52.70	-2	13,274	-0.02%
2019/11/08	4	54.23	2	53.50	53.60	2	13,208	0.02%
2019/11/07	1	54.80	2	53.75	54.90	-1	13,135	-0.01%
2019/11/06	4	54.13	9	54.09	53.80	-5	13,146	-0.04%
2019/11/05	4	55.05	13	55.15	55.20	-9	13,168	-0.07%
2019/11/04	7	54.30	6	54.35	54.70	1	13,186	0.01%
2019/11/01	10	54.68	2	54.10	54.20	8	13,132	0.06%
2019/10/31	6	55.58	2	56.40	55.40	4	13,108	0.03%
2019/10/30	3	56.60	0	0.00	56.10	3	13,141	0.02%
2019/10/29	6	56.22	11	56.56	56.50	-5	12,960	-0.04%
2019/10/28	9	56.99	5	56.76	56.50	4	12,829	0.03%
2019/10/25	6	56.68	9	56.54	56.60	-3	12,785	-0.02%
2019/10/24	60	56.96	47	57.47	57.70	13	12,690	0.10%
2019/10/23	26	56.33	32	55.98	55.30	-6	12,416	-0.05%
2019/10/22	50	54.89	75	55.12	55.90	-25	12,379	-0.20%
2019/10/21	0	0.00	1	51.00	50.90	-1	11,771	-0.01%
2019/10/18	1	50.70	1	50.80	51.30	0	11,965	0.00%
2019/10/16	22	52.06	1	51.60	50.90	21	12,597	0.17%
2019/10/15	0	0.00	2	51.70	51.90	-2	12,432	-0.02%
2019/10/14	0	0.00	2	51.15	51.00	-2	12,356	-0.02%
2019/10/09	1	49.10	1	49.20	49.00	0	12,257	0.00%
2019/10/08	15	50.19	18	50.14	49.00	-3	12,218	-0.02%
2019/10/07	59	52.02	52	52.05	52.00	7	12,094	0.06%
2019/10/04	10	50.50	10	50.42	50.40	0	11,927	0.00%
2019/10/03	25	49.63	23	49.60	50.40	2	11,969	0.02%
2019/10/02	1	49.45	2	49.58	50.20	-1	11,948	-0.01%
2019/10/01	8	49.94	8	49.54	49.35	0	11,880	0.00%
2019/09/27	57	49.88	57	49.76	50.60	0	11,792	0.00%
2019/09/26	20	50.70	20	50.87	50.00	0	11,732	0.00%
2019/09/25	8	49.92	8	49.73	49.80	0	11,662	0.00%
2019/09/24	11	50.25	11	50.53	50.20	0	11,747	0.00%
2019/09/23	34	51.16	53	50.78	50.50	-19	11,671	-0.16%
2019/09/20	17	49.06	15	49.00	49.55	2	11,584	0.02%
2019/09/19	12	49.96	5	50.03	49.90	7	11,494	0.06%
2019/09/18	30	49.37	39	49.20	49.85	-9	11,286	-0.08%
2019/09/17	55	48.09	42	48.24	48.80	13	10,971	0.12%
2019/09/16	126	46.35	111	46.65	47.30	15	10,652	0.14%	大買/大賣/
2019/09/12	40	43.10	51	43.10	43.80	-11	10,271	-0.11%
2019/09/11	17	41.45	15	41.38	41.35	2	10,460	0.02%
2019/09/10	15	41.12	22	41.24	41.55	-7	10,575	-0.07%
2019/09/09	21	41.43	20	41.42	41.05	1	10,795	0.01%
2019/09/06	39.3	42.28	33	42.10	42.10	6.3	10,828	0.06%
2019/09/05	37.5	42.84	29	42.85	42.80	8.5	10,905	0.08%
2019/09/04	9.2	41.20	10	41.60	42.00	-0.8	11,021	-0.01%
2019/09/03	10	41.75	10	41.67	40.75	0	11,207	0.00%
2019/09/02	11	40.95	11	41.07	41.50	0	11,119	0.00%
2019/08/30	7	40.58	8	40.77	40.30	-1	11,103	-0.01%
2019/08/29	3	39.33	6	39.47	39.85	-3	11,137	-0.03%
2019/08/28	1	38.90	1	39.00	39.00	0	11,226	0.00%
2019/08/27	23	39.42	22	38.96	38.90	1	11,287	0.01%
2019/08/26	6	39.09	5	39.50	39.00	1	11,364	0.01%
2019/08/23	3	42.30	3	41.62	41.70	0	11,441	0.00%
2019/08/22	18	42.43	23	42.53	42.10	-5	11,611	-0.04%
2019/08/21	5	41.83	5	41.72	41.65	0	11,657	0.00%
2019/08/20	18	41.73	20	41.72	41.30	-2	11,863	-0.02%
2019/08/19	11	41.77	7	41.56	41.45	4	12,021	0.03%
2019/08/16	22	41.96	22	41.53	41.60	0	12,307	0.00%
2019/08/15	2	41.80	1	41.65	41.85	1	12,377	0.01%
2019/08/14	18	41.34	15	41.05	41.10	3	12,382	0.02%
2019/08/13	1	39.95	1	39.95	40.20	0	12,351	0.00%
2019/08/12	12	40.41	11	40.55	40.55	1	12,470	0.01%
2019/08/08	2	39.13	2	39.40	39.80	0	12,449	0.00%
2019/08/07	8	39.41	2	39.80	38.20	6	12,443	0.05%
2019/08/06	5	37.92	18	37.86	39.75	-13	12,402	-0.10%
2019/08/05	4	38.68	0	0.00	38.25	4	12,331	0.03%
2019/08/02	4	39.06	6	39.56	40.00	-2	12,357	-0.02%
2019/08/01	5	40.95	0	0.00	40.85	5	12,300	0.04%
2019/07/31	3	41.90	15	41.96	42.50	-12	12,306	-0.10%
2019/07/30	25	42.02	21	42.50	42.00	4	12,355	0.03%
2019/07/29	13	44.71	12	44.54	43.80	1	12,241	0.01%
2019/07/26	1	44.25	0	0.00	44.25	1	12,174	0.01%
2019/07/25	9	44.27	37	44.46	44.40	-28	12,142	-0.23%
2019/07/24	71	43.61	52	43.57	45.00	19	12,018	0.16%
2019/07/23	8	41.65	56	41.66	41.75	-48	11,824	-0.41%
2019/07/22	31	41.18	22	41.56	41.70	9	11,745	0.08%
2019/07/19	32	40.99	37	40.96	41.00	-5	11,591	-0.04%
2019/07/18	135	40.75	122	40.75	39.80	13	11,394	0.11%	大買/大賣/
2019/07/17	15	39.85	6	39.84	39.25	9	11,135	0.08%
2019/07/16	53	40.03	16	39.84	39.65	37	11,312	0.33%
2019/07/15	12	39.06	5	39.29	39.50	7	11,537	0.06%
2019/07/12	5	39.34	0	0.00	39.60	5	11,601	0.04%
2019/07/11	9	39.07	14	39.48	39.70	-5	11,686	-0.04%
2019/07/10	9	38.52	13	38.59	38.65	-4	11,659	-0.03%
2019/07/09	11	38.09	4	37.78	37.60	7	11,532	0.06%
2019/07/08	1	40.10	0	0.00	40.40	1	11,434	0.01%
2019/07/05	1	41.65	0	0.00	41.70	1	11,450	0.01%
2019/07/04	20	42.34	22	41.50	41.55	-2	11,545	-0.02%
2019/07/03	4	41.73	5	42.08	41.65	-1	11,665	-0.01%
2019/07/02	11	43.43	7	43.64	43.15	4	11,684	0.03%
2019/07/01	3	43.22	30	42.54	43.25	-27	11,679	-0.23%
2019/06/28	21	39.62	11	39.26	39.35	10	11,664	0.09%
2019/06/27	13	39.75	37	39.81	39.55	-24	11,856	-0.20%
2019/06/26	4	38.83	2	38.78	38.75	2	11,962	0.02%
2019/06/25	2	38.43	3	38.38	38.50	-1	12,158	-0.01%
2019/06/24	3	38.45	4	38.46	39.10	-1	12,282	-0.01%
2019/06/21	23	38.34	26	39.00	38.20	-3	12,487	-0.02%
2019/06/20	48	39.23	40	39.12	38.70	8	12,545	0.06%
2019/06/19	112	38.93	127	38.88	39.35	-15	12,462	-0.12%	大買/大賣/
2019/06/18	6	35.81	7	35.94	36.15	-1	12,064	-0.01%
2019/06/17	29	37.43	16	37.73	36.95	13	12,255	0.11%
2019/06/14	6	36.51	7	36.90	36.50	-1	12,161	-0.01%
2019/06/13	20	37.79	13	37.88	37.35	7	12,247	0.06%
2019/06/12	68	37.66	58	37.93	37.75	10	12,018	0.08%
2019/06/11	12	36.41	12	36.12	37.50	0	11,473	0.00%
2019/06/10	3	33.80	7	33.05	34.10	-4	11,177	-0.04%
2019/06/06	4	31.66	2	32.75	31.55	2	11,061	0.02%
2019/06/05	4	33.05	3	33.43	32.65	1	10,990	0.01%
2019/06/04	5	32.89	4	33.20	32.55	1	10,954	0.01%
2019/06/03	8	31.89	5	31.94	32.05	3	10,845	0.03%
2019/05/31	33	32.41	34	31.89	32.70	-1	10,794	-0.01%
2019/05/30	12	31.91	14	32.03	32.00	-2	10,711	-0.02%
2019/05/29	41	31.35	44	30.49	31.55	-3	10,536	-0.03%
2019/05/28	6	30.73	12	30.12	30.35	-6	10,470	-0.06%
2019/05/27	25	29.85	13	29.82	29.80	12	10,423	0.12%
2019/05/24	7	31.89	5	33.10	31.25	2	10,197	0.02%
2019/05/23	47	33.32	47	34.04	32.75	0	9,939	0.00%
2019/05/22	59	36.86	50	36.09	36.05	9	9,712	0.09%
2019/05/21	8	37.49	11	36.85	38.00	-3	9,665	-0.03%
2019/05/20	3	38.23	2	38.00	38.15	1	9,561	0.01%
2019/05/17	12	42.05	6	42.12	40.60	6	9,478	0.06%
2019/05/16	2	45.85	1	46.70	45.00	1	9,380	0.01%
2019/05/15	11	46.65	10	46.76	46.80	1	9,431	0.01%
2019/05/14	3	43.73	3	44.02	43.50	0	9,402	0.00%
2019/05/13	4	45.23	3	45.10	45.00	1	9,449	0.01%
2019/05/10	3	45.82	1	46.75	45.30	2	9,480	0.02%
2019/05/09	8	48.14	4	47.19	46.10	4	9,432	0.04%
2019/05/08	4	48.59	8	47.79	48.70	-4	9,379	-0.04%
2019/05/07	10	47.46	16	46.75	47.50	-6	9,300	-0.06%
2019/05/06	16	44.94	10	44.80	43.80	6	9,223	0.07%
2019/04/29	41	45.39	43	45.62	45.40	-2	9,332	-0.02%
2019/04/26	3	49.77	3	49.35	48.70	0	9,300	0.00%
2019/04/24	1	50.30	1	50.00	51.00	0	9,414	0.00%
2019/04/23	8	52.38	8	52.25	50.60	0	9,360	0.00%
2019/04/22	14	54.22	11	53.85	53.80	3	9,309	0.03%
2019/04/19	29	51.07	28	51.30	52.00	1	9,170	0.01%
2019/04/18	0	0.00	2	48.68	48.15	-2	8,936	-0.02%
2019/04/17	4	48.45	4	48.56	48.55	0	8,983	0.00%
2019/04/16	4	48.39	4	48.50	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/12	0	0.00	2	46.15	46.35	-2	8,939	-0.02%
2019/04/11	1	47.25	0	0.00	46.90	1	8,970	0.01%
2019/04/10	5	47.40	6	47.71	47.95	-1	8,944	-0.01%
2019/04/09	17	48.62	7	46.98	46.55	10	8,890	0.11%
2019/04/08	16	50.15	16	50.44	51.10	0	8,932	0.00%
2019/04/03	6	48.82	5	49.17	49.20	1	8,974	0.01%
2019/04/02	58	47.05	62	47.38	48.30	-4	9,024	-0.04%
2019/04/01	23	46.01	24	45.92	45.00	-1	8,933	-0.01%
2019/03/29	6	44.70	7	45.47	46.60	-1	8,711	-0.01%
2019/03/28	7	45.14	13	45.34	45.80	-6	8,632	-0.07%
2019/03/27	7	43.26	16	43.31	44.00	-9	8,607	-0.10%
2019/03/26	10	42.38	10	41.81	41.50	0	8,614	0.00%
2019/03/25	7	42.78	4	43.15	43.35	3	8,492	0.04%
2019/03/22	25	44.17	33	43.93	44.20	-8	8,623	-0.09%
2019/03/21	11	42.29	13	42.32	42.15	-2	8,721	-0.02%
2019/03/20	25	42.36	88	41.94	42.00	-63	8,977	-0.70%
2019/03/19	0	0.00	4	39.85	39.90	-4	9,202	-0.04%
2019/03/18	25	39.24	34	39.18	39.30	-9	9,650	-0.09%
2019/03/14	0	0.00	5	36.70	36.90	-5	10,311	-0.05%
2019/03/13	3	36.38	0	0.00	36.30	3	10,443	0.03%
2019/03/12	7	36.55	0	0.00	36.30	7	10,691	0.07%
2019/03/11	3	36.73	8	36.75	36.70	-5	11,032	-0.05%
2019/03/08	9	36.42	0	0.00	36.30	9	11,377	0.08%
2019/03/07	2	38.00	3	38.32	37.80	-1	11,509	-0.01%
2019/03/06	7	37.89	13	38.58	37.80	-6	11,975	-0.05%
2019/03/05	2	38.23	0	0.00	38.15	2	12,156	0.02%
2019/03/04	8	38.45	11	38.34	38.70	-3	12,150	-0.02%
2019/02/27	19	38.56	2	37.60	37.75	17	12,186	0.14%
2019/02/26	3	38.50	20	38.08	38.50	-17	12,076	-0.14%
2019/02/25	2	36.55	0	0.00	36.80	2	11,876	0.02%
2019/02/22	3	36.05	4	36.40	36.05	-1	11,864	-0.01%
2019/02/21	10	37.33	1	37.30	36.85	9	11,862	0.08%
2019/02/20	9	38.04	5	39.10	37.90	4	11,865	0.03%
2019/02/19	5	38.30	10	38.24	38.30	-5	11,809	-0.04%
2019/02/18	9	37.87	7	38.66	37.50	2	11,865	0.02%
2019/02/15	1	37.60	2	37.70	37.60	-1	12,073	-0.01%
2019/02/14	12	38.45	9	38.67	38.15	3	12,184	0.02%
2019/02/13	2	38.30	21	38.48	38.10	-19	12,103	-0.16%
2019/02/12	5	38.88	6	38.20	39.00	-1	12,034	-0.01%
2019/02/11	22	36.66	2	37.00	37.25	20	12,048	0.17%
2019/01/30	3	36.15	3	36.27	35.95	0	12,073	0.00%
2019/01/29	0	0.00	3	36.45	36.70	-3	12,067	-0.02%
2019/01/28	4	36.46	4	36.70	36.20	0	12,095	0.00%
2019/01/24	1	35.65	5	36.32	36.00	-4	12,023	-0.03%
2019/01/23	9	35.36	6	35.23	35.65	3	11,935	0.03%
2019/01/22	2	35.10	11	35.03	35.20	-9	11,962	-0.08%
2019/01/21	8	36.08	11	36.73	36.25	-3	11,870	-0.03%
2019/01/18	25	36.70	18	36.40	36.75	7	11,812	0.06%
2019/01/17	16	35.53	14	35.78	35.55	2	11,648	0.02%
2019/01/16	1	34.75	0	0.00	34.65	1	11,481	0.01%
2019/01/14	4	33.24	5	33.65	34.30	-1	11,431	-0.01%
2019/01/11	24	33.43	28	33.56	33.25	-4	11,357	-0.04%
2019/01/10	0	0.00	1	34.45	34.45	-1	11,243	-0.01%
2019/01/09	23	34.55	13	33.69	33.50	10	11,212	0.09%
2019/01/08	2	34.95	0	0.00	35.20	2	11,047	0.02%
2019/01/07	21	34.33	33	34.93	34.70	-12	10,995	-0.11%
2019/01/04	16	34.00	2	33.93	33.50	14	10,953	0.13%
2019/01/03	3	34.83	16	34.83	34.70	-13	10,943	-0.12%
2019/01/02	2	34.28	3	34.58	34.10	-1	10,824	-0.01%
2018/12/27	10	34.06	8	34.08	33.65	2	10,850	0.02%
2018/12/26	12	33.61	4	34.96	32.80	8	10,677	0.07%
2018/12/25	15	35.67	7	35.58	35.15	8	10,571	0.08%
2018/12/24	4	37.04	10	36.92	37.45	-6	10,361	-0.06%
2018/12/22	6	35.85	2	35.98	35.75	4	10,235	0.04%
2018/12/21	29	36.23	38	35.89	36.30	-9	10,278	-0.09%
2018/12/20	6	35.16	18	35.28	34.80	-12	10,098	-0.12%
2018/12/19	23	35.24	12	35.13	35.10	11	9,975	0.11%
2018/12/18	6	36.52	2	36.60	36.30	4	9,811	0.04%
2018/12/17	13	36.86	23	36.90	37.35	-10	9,706	-0.10%
2018/12/14	35	36.83	31	36.64	37.20	4	9,423	0.04%
2018/12/13	17	38.04	14	38.11	37.75	3	9,117	0.03%
2018/12/12	197	40.91	169	40.52	39.65	28	8,849	0.32%	大買/大賣/
2018/12/11	126	38.63	148.1	38.96	40.00	-22.1	8,632	-0.26%	大買/大賣/
2018/12/10	71	36.71	67	36.78	36.40	4	8,376	0.05%
2018/12/07	31	34.22	34	34.15	35.75	-3	8,035	-0.04%
2018/12/06	0	0.00	0.2	32.70	32.50	-0.2	7,826	0.00%
2018/12/05	10	34.69	13	34.78	34.50	-3	7,775	-0.04%
2018/12/04	28	34.53	27	34.68	34.15	1	7,604	0.01%
2018/12/03	5	33.45	32	32.43	33.45	-27	7,323	-0.37%
2018/11/30	9	30.21	6	30.85	30.45	3	7,115	0.04%
2018/11/29	25	31.65	20	31.18	30.00	5	7,093	0.07%
2018/11/28	7	30.77	8	30.98	31.15	-1	6,655	-0.02%
2018/11/27	7	30.35	6	30.40	30.20	1	6,545	0.02%
2018/11/26	14	30.79	13	30.97	30.00	1	6,477	0.02%
2018/11/23	5	30.18	3	29.90	29.80	2	6,370	0.03%
2018/11/22	4	30.33	2	29.85	29.80	2	6,320	0.03%
2018/11/21	4	29.85	4	29.95	30.15	0	6,279	0.00%
2018/11/20	11	30.68	5	30.36	30.15	6	6,230	0.10%
2018/11/19	6	30.73	2	30.70	31.00	4	6,184	0.06%
2018/11/16	0	0.00	2	32.15	32.00	-2	6,094	-0.03%
2018/11/15	7	32.56	13	32.84	32.60	-6	6,026	-0.10%
2018/11/14	20	33.22	50	32.73	32.90	-30	5,900	-0.51%
2018/11/13	14	30.71	14	30.78	31.10	0	5,631	0.00%
2018/11/12	4	29.68	3	30.03	29.55	1	5,464	0.02%
2018/11/09	1	29.00	3	28.93	29.30	-2	5,449	-0.04%
2018/11/08	5	30.06	4	30.28	29.70	1	5,481	0.02%
2018/11/07	13	28.85	42	29.24	29.60	-29	5,363	-0.54%
2018/11/06	3	27.13	2	26.55	26.95	1	5,306	0.02%
2018/11/05	3	28.00	3	27.70	28.05	0	5,299	0.00%
2018/11/02	1	26.10	0	0.00	25.90	1	5,270	0.02%
2018/11/01	20	25.30	5	25.18	25.20	15	5,330	0.28%
2018/10/31	3	24.47	3	24.55	24.65	0	5,317	0.00%
2018/10/30	3	24.35	3	24.42	24.40	0	5,287	0.00%
2018/10/29	9	25.56	9	25.40	25.25	0	5,216	0.00%
2018/10/26	20	25.80	17	25.63	25.70	3	5,200	0.06%
2018/10/25	4	26.30	4	26.00	26.00	0	5,151	0.00%
2018/10/24	12	26.59	3	26.48	26.95	9	5,109	0.18%
2018/10/23	7	25.46	4	25.70	26.00	3	5,012	0.06%
2018/10/22	3	24.75	5	25.56	25.50	-2	4,940	-0.04%
2018/10/19	3	23.85	6	24.15	24.50	-3	4,910	-0.06%
2018/10/18	0	0.00	2	24.65	24.60	-2	4,852	-0.04%
2018/10/17	2	24.40	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	2	24.70	24.75	-2	4,770	-0.04%
2018/10/15	4	24.05	2	24.10	23.90	2	4,732	0.04%
2018/10/12	0	0.00	30	24.19	24.25	-30	4,700	-0.64%
2018/10/11	12	23.99	3	23.98	23.95	9	4,645	0.19%
2018/10/09	2	26.65	5	27.12	26.60	-3	4,532	-0.07%
2018/10/08	36	27.00	11	26.50	26.80	25	4,491	0.56%
2018/10/05	18	28.43	3	29.40	28.80	15	4,394	0.34%
2018/10/04	22	29.96	0	0.00	29.70	22	4,309	0.51%
2018/10/03	2	31.05	15	30.75	30.85	-13	4,247	-0.31%
2018/10/02	14	30.04	2	30.00	30.00	12	4,113	0.29%
2018/10/01	4	30.08	1	30.20	30.10	3	4,069	0.07%
2018/09/28	1	29.95	4	30.00	30.05	-3	4,025	-0.07%
2018/09/26	0	0.00	30	30.12	29.90	-30	3,854	-0.78%
2018/09/25	12	31.60	17	31.45	31.50	-5	3,757	-0.13%
2018/09/21	13	31.35	2	32.30	31.15	11	3,712	0.30%
2018/09/20	13	32.08	0	0.00	32.00	13	3,638	0.36%
2018/09/19	1	32.75	5	33.17	32.90	-4	3,554	-0.11%
2018/09/18	11	33.24	7	33.61	33.00	4	3,551	0.11%
2018/09/17	39	34.57	34	34.89	34.30	5	3,421	0.15%
2018/09/14	33	33.62	26	33.57	34.00	7	3,060	0.23%
2018/09/13	4	32.60	6	32.58	32.60	-2	2,683	-0.07%
2018/09/12	3	31.17	15	31.80	31.15	-12	2,380	-0.50%
2018/09/11	16	31.40	13	32.04	31.30	3	2,317	0.13%
2018/09/10	0	0.00	24	30.75	31.35	-24	2,210	-1.09%
2018/09/07	13	31.38	8	30.71	30.80	5	2,110	0.24%
2018/09/06	23	32.40	20	31.00	31.00	3	2,012	0.15%
2018/09/05	12	31.89	24	31.39	32.50	-12	1,849	-0.65%
2018/09/04	0	0.00	3	28.90	30.00	-3	1,631	-0.18%
2018/09/03	5	28.98	0	0.00	28.60	5	1,556	0.32%
2018/08/31	2	28.75	0	0.00	28.70	2	1,428	0.14%
2018/08/30	2	29.05	0	0.00	28.80	2	1,455	0.14%
2018/08/27	0	0.00	10	29.70	29.60	-10	1,512	-0.66%
2018/08/24	10	29.00	0	0.00	29.45	10	1,508	0.66%
2018/08/23	0	0.00	5	28.65	29.65	-5	1,495	-0.33%
2018/08/22	0	0.00	5	28.37	28.25	-5	1,478	-0.34%
2018/08/21	10	28.20	0	0.00	28.15	10	1,472	0.68%
2018/08/20	0	0.00	7	29.18	27.90	-7	1,467	-0.48%
2018/08/16	2	29.90	2	29.85	30.00	0	1,431	0.00%
2018/08/15	5	29.32	2	30.20	30.20	3	1,407	0.21%
2018/08/14	0	0.00	4	29.50	29.80	-4	1,355	-0.30%
2018/08/13	9	28.63	0	0.00	29.40	9	1,316	0.68%
2018/08/10	1	28.65	2	28.70	28.85	-1	1,263	-0.08%
2018/08/09	1	28.60	2	28.15	28.25	-1	1,210	-0.08%
2018/08/08	3	28.20	67	28.29	28.20	-64	1,163	-5.50%
2018/07/30	1	27.05	0	0.00	27.40	1	1,158	0.09%
2018/07/11	0	0.00	10	26.50	26.50	-10	1,343	-0.74%
2018/07/02	40	27.86	0	0.00	27.95	40	1,467	2.73%
2018/06/29	52	27.97	0.1	27.70	27.85	51.9	1,508	3.44%
2018/06/28	25	29.00	0	0.00	28.00	25	1,520	1.64%
2018/06/27	1	29.35	52	27.95	29.00	-51	1,600	-3.19%
2018/06/26	13	26.60	13	27.15	26.95	0	1,690	0.00%
2018/06/25	15	27.62	14	27.65	27.55	1	1,730	0.06%
2018/06/21	0	0.00	1	26.85	26.90	-1	1,814	-0.06%
2018/06/20	0	0.00	10	26.65	26.50	-10	1,847	-0.54%
2018/06/15	0	0.00	1	26.80	26.45	-1	1,902	-0.05%
2018/06/05	2	26.40	0	0.00	26.45	2	2,679	0.07%
2018/06/01	0	0.00	3	25.30	25.35	-3	3,080	-0.10%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/30	4	25.24	0	0.00	25.10	4	3,561	0.11%
2018/05/29	3	25.43	0	0.00	25.35	3	3,686	0.08%
2018/05/24	0	0.00	1	26.30	26.30	-1	3,823	-0.03%
2018/05/23	0	0.00	1	25.60	25.60	-1	3,840	-0.03%
2018/05/22	1	25.55	0	0.00	25.70	1	3,851	0.03%
2018/05/21	1	25.35	0	0.00	25.35	1	3,850	0.03%
2018/05/14	1	25.20	0	0.00	25.15	1	3,860	0.03%
2018/05/11	4	25.78	20	25.80	25.70	-16	3,844	-0.42%
2018/05/10	20	26.28	0	0.00	26.20	20	3,828	0.52%
2018/04/25	0	0.00	3	27.20	27.25	-3	3,870	-0.08%
2018/04/16	9	30.83	9	30.98	31.05	0	3,917	0.00%
2018/04/13	0	0.00	11	31.17	30.60	-11	3,914	-0.28%
2018/04/11	11	30.51	0	0.00	30.70	11	3,869	0.28%
2018/04/10	2	31.40	5	31.76	31.50	-3	3,835	-0.08%
2018/04/09	0	0.00	11	31.60	31.15	-11	3,837	-0.29%
2018/04/03	6	32.35	0	0.00	32.35	6	3,825	0.16%
2018/04/02	0	0.00	6	33.15	32.80	-6	3,795	-0.16%
2018/03/31	17	34.06	0	0.00	33.95	17	3,746	0.45%
2018/03/30	2	34.85	7	34.80	33.70	-5	3,724	-0.13%
2018/03/29	12	34.99	10	35.30	35.70	2	3,609	0.06%
2018/03/27	0	0.00	2	33.10	32.70	-2	3,386	-0.06%
2018/03/21	0	0.00	3.5	32.30	32.35	-3.5	3,193	-0.11%
2018/03/16	2	31.75	0	0.00	31.50	2	3,056	0.07%
2018/03/15	0	0.00	27	33.31	32.95	-27	2,973	-0.91%
2018/03/14	2	32.85	2	32.80	33.00	0	2,939	0.00%
2018/03/13	10	34.00	2	34.03	33.90	8	2,857	0.28%
2018/03/12	32	32.40	14	33.83	34.50	18	2,799	0.64%
2018/03/09	7	33.89	28.1	34.38	34.40	-21.1	2,570	-0.82%
2018/03/08	49	34.14	41	34.07	34.30	8	2,367	0.34%
2018/03/07	1	33.30	8	32.89	31.90	-7	2,037	-0.34%
2018/03/06	16	33.32	17	33.32	33.20	-1	1,914	-0.05%
2018/03/05	22	31.56	7	31.91	32.65	15	1,688	0.89%
2018/03/02	21	30.41	3	30.60	29.90	18	1,423	1.26%
2018/03/01	25	29.18	21	29.36	30.40	4	1,289	0.31%
2018/02/26	0	0.00	1	27.80	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	1	27.40	27.30	-1	1,141	-0.09%
2018/02/22	0	0.00	1	26.50	26.75	-1	1,118	-0.09%
2018/02/21	0	0.00	1	26.20	26.20	-1	1,111	-0.09%
2018/02/12	0	0.00	1	25.35	25.35	-1	1,110	-0.09%
2018/02/09	2	24.93	6	25.08	25.10	-4	1,123	-0.36%
2018/02/07	63	25.45	10	25.85	25.55	53	1,143	4.64%
2018/02/06	2	26.18	0	0.00	25.40	2	1,152	0.17%
2018/02/05	1	26.15	1	26.55	26.60	0	1,133	0.00%
2018/02/01	0	0.00	3	26.63	26.80	-3	1,173	-0.26%
2018/01/31	1	26.25	0	0.00	26.20	1	1,257	0.08%
2018/01/30	2	26.43	6	26.97	26.45	-4	1,263	-0.32%
2018/01/29	0	0.00	4	26.43	26.40	-4	1,255	-0.32%
2018/01/26	0	0.00	1	26.00	26.05	-1	1,262	-0.08%
2018/01/25	5	25.87	0	0.00	25.90	5	1,277	0.39%
2018/01/24	1	26.00	0	0.00	26.00	1	1,317	0.08%
2018/01/23	1	26.10	0	0.00	26.10	1	1,326	0.08%
2018/01/22	1	26.45	0	0.00	26.40	1	1,342	0.07%
2018/01/19	3	26.70	0	0.00	26.40	3	1,446	0.21%
2018/01/18	5.3	26.75	0	0.00	26.70	5.3	1,615	0.33%
2018/01/15	1	27.50	1	27.70	27.70	0	1,735	0.00%
2018/01/12	0	0.00	1	26.90	27.65	-1	1,710	-0.06%
2018/01/09	1	26.35	0	0.00	26.45	1	1,611	0.06%
2018/01/08	1	26.60	0	0.00	26.40	1	1,601	0.06%
2018/01/05	0	0.00	1	26.80	26.70	-1	1,594	-0.06%
2018/01/04	1	26.65	0	0.00	26.60	1	1,586	0.06%
2018/01/02	0	0.00	1	27.05	27.25	-1	1,559	-0.06%