南電 (8046)-台新-新營券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/22	80	127.98	0	0.00	125.00	80	2,045	3.91%
2024/11/21	1	126.00	3	126.17	126.50	-2	2,075	-0.10%
2024/11/20	1	125.99	2	126.50	126.00	-1	2,142	-0.05%
2024/11/19	1	124.00	1	125.50	126.50	0	2,141	0.00%
2024/11/18	1	121.50	7	123.43	124.00	-6	2,131	-0.28%
2024/11/15	0	122.00	0	0.00	121.50	0	2,124	0.00%
2024/11/12	2	124.00	0	0.00	124.00	2	2,141	0.09%
2024/11/08	1	132.50	1	129.00	129.50	0	2,155	0.00%
2024/11/07	2	128.00	4	128.50	132.00	-2	2,154	-0.09%
2024/11/05	0	0.00	0	127.00	127.50	0	2,163	0.00%
2024/11/04	1	125.98	1	124.52	124.50	0	2,268	0.00%
2024/11/01	2	128.76	0	0.00	131.50	2	2,305	0.09%
2024/10/30	0	0.00	0	134.00	133.00	0	2,399	0.00%
2024/10/29	2	130.53	1	130.03	130.00	1	2,432	0.04%
2024/10/25	1	137.50	1	136.50	136.00	0	2,545	0.00%
2024/10/24	1	139.00	0	0.00	137.00	1	2,585	0.04%
2024/10/23	6	141.67	0	0.00	140.50	6	2,613	0.23%
2024/10/22	3.1	139.55	1	141.50	140.50	2.1	2,631	0.08%
2024/10/21	1	138.00	1	139.00	138.00	0	2,608	0.00%
2024/10/18	1	137.00	0	0.00	133.50	1	2,654	0.04%
2024/10/17	3	138.00	2	137.50	136.50	1	2,735	0.04%
2024/10/16	0	0.00	1	137.00	135.50	-1	2,964	-0.03%
2024/10/15	30	137.90	0	0.00	137.00	30	3,038	0.99%
2024/10/14	0	0.00	0.1	135.00	136.50	-0.1	3,100	0.00%
2024/10/08	0	0.00	0	137.50	136.50	0	3,460	0.00%
2024/10/07	1	140.50	3	139.50	141.50	-2	3,480	-0.06%
2024/09/30	1	143.00	3	143.50	142.50	-2	3,486	-0.06%
2024/09/27	4	143.00	4	143.25	142.50	0	3,532	0.00%
2024/09/25	0	0.00	2	140.50	139.00	-2	3,567	-0.06%
2024/09/24	1	139.00	0	0.00	138.00	1	3,581	0.03%
2024/09/20	3	138.67	4	138.25	137.00	-1	3,711	-0.03%
2024/09/18	0	134.00	0	0.00	133.00	0	3,834	0.00%
2024/09/16	11	134.18	1.7	134.59	133.00	9.3	3,879	0.24%
2024/09/13	0	134.00	0	0.00	134.00	0	3,883	0.00%
2024/09/12	2	126.00	12.2	127.01	127.50	-10.2	3,913	-0.26%
2024/09/11	1	123.00	4	124.00	123.00	-3	3,931	-0.08%
2024/09/10	0.1	122.50	0	0.00	122.00	0.1	3,937	0.00%
2024/09/09	0	0.00	1	123.50	125.50	-1	3,939	-0.03%
2024/09/06	1	129.00	51	128.48	127.50	-50	3,941	-1.27%
2024/09/05	0.1	128.00	20	132.00	128.00	-19.9	3,961	-0.50%
2024/09/04	0.1	134.00	0	133.00	130.00	0	3,962	0.00%
2024/09/03	0	143.50	0	144.50	142.00	0	3,926	0.00%
2024/09/02	0	0.00	1	147.00	146.50	-1	3,941	-0.03%
2024/08/30	0	148.50	0	0.00	147.00	0	4,008	0.00%
2024/08/29	4	146.38	4	146.38	147.00	0	4,010	0.00%
2024/08/28	0	0.00	1.6	146.36	145.50	-1.6	4,012	-0.04%
2024/08/27	1	147.50	0.2	147.50	147.00	0.8	4,402	0.02%
2024/08/26	4	149.88	4	149.50	149.00	0	4,419	0.00%
2024/08/23	2	145.52	32	145.13	147.00	-30	4,616	-0.65%
2024/08/22	2	150.50	1	150.00	150.50	1	4,657	0.02%
2024/08/21	0.1	148.00	0	0.00	147.50	0.1	4,591	0.00%
2024/08/20	0	0.00	0.2	150.00	148.50	-0.2	4,598	-0.01%
2024/08/19	1	148.00	1	148.00	148.00	0	4,629	0.00%
2024/08/16	0	148.50	0	0.00	148.50	0	4,633	0.00%
2024/08/15	1	146.50	1	146.00	146.00	0	4,636	0.00%
2024/08/14	0	0.00	0	148.50	148.50	0	4,632	0.00%
2024/08/13	0	145.50	0	0.00	145.00	0	4,636	0.00%
2024/08/12	0	0.00	0	146.50	147.50	0	4,658	0.00%
2024/08/09	0	142.00	3	142.68	141.50	-3	4,718	-0.06%
2024/08/08	1.1	139.00	1	140.00	138.50	0.1	4,708	0.00%
2024/08/07	2.2	143.91	0.5	143.50	143.00	1.7	4,681	0.04%
2024/08/06	0.1	137.42	0	0.00	140.50	0.1	4,628	0.00%
2024/08/05	3.1	142.95	0	0.00	140.50	3.1	4,505	0.07%
2024/08/02	2.3	160.93	0	0.00	156.00	2.3	4,442	0.05%
2024/07/31	0	0.00	0.1	167.50	166.00	-0.1	4,324	0.00%
2024/07/30	2.3	167.02	2	166.50	170.00	0.3	4,299	0.01%
2024/07/26	0	0.00	0.1	180.00	178.00	-0.1	4,172	0.00%
2024/07/23	1	180.00	1	182.00	181.50	0	4,140	0.00%
2024/07/22	2	179.04	1	184.00	176.50	1	4,128	0.03%
2024/07/19	1	187.02	0	187.00	183.00	1	4,112	0.02%
2024/07/18	1	191.00	1.1	190.30	191.00	-0.1	4,196	0.00%
2024/07/17	8.1	195.58	7.2	193.29	195.50	0.9	4,227	0.02%
2024/07/16	1.1	183.65	2	185.50	183.50	-0.9	4,060	-0.02%
2024/07/15	2	188.00	3	187.51	187.50	-1	4,053	-0.02%
2024/07/12	5	188.80	1.5	188.33	189.00	3.5	4,033	0.09%
2024/07/11	4.1	181.88	5	184.20	186.50	-0.9	3,931	-0.02%
2024/07/10	3.4	178.88	0	0.00	176.50	3.4	3,790	0.09%
2024/07/09	4	181.87	0	0.00	179.00	4	3,798	0.11%
2024/07/08	0	0.00	1	183.50	184.00	-1	3,766	-0.03%
2024/07/05	1.5	184.17	3	184.17	183.50	-1.5	3,769	-0.04%
2024/07/03	0	0.00	2	184.01	181.00	-2	3,758	-0.05%
2024/07/02	2.1	180.74	0	179.50	178.50	2.1	3,730	0.06%
2024/07/01	1	183.50	0	0.00	182.50	1	3,712	0.03%
2024/06/28	0.2	186.50	0	0.00	186.00	0.2	3,695	0.01%
2024/06/27	0	0.00	1	187.50	186.50	-1	3,723	-0.03%
2024/06/26	0.1	188.50	0	0.00	188.00	0.1	3,665	0.00%
2024/06/25	11.3	187.31	7	185.51	187.00	4.2	3,625	0.12%
2024/06/24	1	194.98	5	194.00	191.50	-4	3,537	-0.11%
2024/06/21	2	197.50	6	197.00	196.50	-4	3,462	-0.12%
2024/06/20	6	199.50	0	0.00	199.50	6	3,398	0.18%
2024/06/19	1	199.50	1	199.01	198.50	0	3,391	0.00%
2024/06/18	0.2	197.50	2	196.25	196.50	-1.9	3,350	-0.06%
2024/06/17	0	0.00	2	196.00	195.50	-2	3,359	-0.06%
2024/06/14	1.1	195.05	1	196.00	194.00	0.1	3,378	0.00%
2024/06/13	4	194.00	0	0.00	194.00	4	3,391	0.12%
2024/06/12	0	0.00	1	191.00	191.00	-1	3,401	-0.03%
2024/06/11	1	191.00	0	0.00	191.00	1	3,377	0.03%
2024/06/06	0	0.00	0	192.50	189.50	0	3,358	0.00%
2024/06/05	1	193.99	0	0.00	191.00	1	3,350	0.03%
2024/06/03	3	197.67	0	0.00	197.00	3	3,348	0.09%
2024/05/31	3	202.50	0	0.00	195.50	3	3,320	0.09%
2024/05/30	0	203.00	0	206.00	202.50	0	2,957	0.00%
2024/05/29	13	207.96	10	210.15	207.00	3	2,959	0.10%
2024/05/28	0.1	193.26	1	193.50	202.00	-0.9	2,753	-0.03%
2024/05/27	0	0.00	1	185.62	188.50	-1	2,731	-0.04%
2024/05/24	1	186.50	0	0.00	186.00	1	2,812	0.04%
2024/05/23	1	189.99	2	190.00	189.00	-1	2,818	-0.03%
2024/05/22	0	0.00	0.1	187.50	188.00	-0.1	2,806	0.00%
2024/05/21	2.1	183.55	0	0.00	183.50	2.1	2,836	0.07%
2024/05/17	1	190.50	0	0.00	190.00	1	2,858	0.03%
2024/05/16	0	0.00	3	193.17	193.50	-3	2,900	-0.10%
2024/05/15	4	184.25	2	188.22	191.00	2	2,889	0.07%
2024/05/14	2	189.75	0	0.00	190.00	2	2,847	0.07%
2024/05/10	0.1	187.00	0	0.00	190.00	0.1	2,841	0.00%
2024/05/08	0.1	183.50	1.2	186.50	189.00	-1.1	2,854	-0.04%
2024/05/07	0	0.00	0	183.00	186.00	0	2,866	0.00%
2024/05/06	1	185.00	1.2	183.29	185.00	-0.2	2,875	-0.01%
2024/05/03	1	184.50	0	0.00	184.50	1	2,850	0.04%
2024/05/02	0.2	183.75	0	0.00	182.50	0.2	2,859	0.01%
2024/04/30	1	189.00	1	188.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	0.1	190.00	190.50	-0.1	2,864	0.00%
2024/04/26	2.1	188.90	0.5	189.00	188.00	1.6	2,872	0.06%
2024/04/25	1.2	190.33	2.1	187.86	188.00	-0.9	2,880	-0.03%
2024/04/24	9.3	193.08	12.1	193.45	194.50	-2.8	2,849	-0.10%
2024/04/23	11.1	181.46	11.1	181.73	185.00	0	2,742	0.00%
2024/04/22	2.1	177.41	1.1	174.05	174.50	1.1	2,657	0.04%
2024/04/19	1.3	175.34	3	175.50	171.50	-1.7	2,634	-0.06%
2024/04/18	3	180.67	0.1	179.00	179.00	2.9	2,557	0.11%
2024/04/17	14.1	182.57	12	182.04	181.50	2.1	2,527	0.08%
2024/04/16	0.3	184.29	3.2	184.37	185.00	-2.9	2,493	-0.12%
2024/04/15	2.1	192.54	0.1	191.50	190.50	2	2,500	0.08%
2024/04/11	3.1	201.16	2.1	200.29	199.50	1	2,601	0.04%
2024/04/10	1	204.00	1.1	204.05	203.00	-0.1	2,740	0.00%
2024/04/09	1	205.50	1	206.00	206.50	0	2,765	0.00%
2024/04/08	2	206.50	1	207.00	206.50	1	2,794	0.04%
2024/04/03	1	207.50	2	209.00	209.00	-1	2,805	-0.04%
2024/04/02	2.3	208.13	1	208.00	208.00	1.3	2,809	0.05%
2024/04/01	1.1	209.00	0	0.00	209.50	1.1	2,812	0.04%
2024/03/29	1	201.00	1	200.50	200.50	0	2,785	0.00%
2024/03/28	0.3	199.70	0.2	200.00	198.00	0.1	2,778	0.00%
2024/03/26	1.1	207.73	1	209.00	204.00	0.1	2,872	0.00%
2024/03/25	0	208.50	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/21	3	213.49	0	214.50	212.00	3	3,036	0.10%
2024/03/20	1	210.00	5	211.20	212.50	-4	3,096	-0.13%
2024/03/19	5	210.70	0	0.00	211.50	5	3,104	0.16%
2024/03/18	1	206.99	1	206.50	211.00	0	3,115	0.00%
2024/03/15	1	202.50	0	0.00	202.00	1	3,110	0.03%
2024/03/14	1	204.00	1	204.00	206.00	0	3,108	0.00%
2024/03/12	0	0.00	0	209.00	209.00	0	3,128	0.00%
2024/03/11	1	205.50	0	0.00	207.50	1	3,199	0.03%
2024/03/08	0	207.50	3.1	202.69	206.50	-3.1	3,322	-0.09%
2024/03/07	0.3	204.85	2.4	206.18	203.50	-2.1	3,378	-0.06%
2024/03/06	1.4	206.28	1	206.50	206.00	0.4	3,388	0.01%
2024/03/05	4	212.00	2	210.75	210.00	2	3,400	0.06%
2024/03/04	1	208.52	10	210.50	209.00	-9	3,442	-0.26%
2024/03/01	0	212.00	0	0.00	210.50	0	3,459	0.00%
2024/02/29	1.1	207.68	1.1	208.92	211.50	-0.1	3,458	0.00%
2024/02/27	2.5	212.76	2.1	210.81	210.50	0.4	3,424	0.01%
2024/02/23	6.1	222.04	0	223.50	221.50	6.1	3,390	0.18%
2024/02/22	3.2	226.33	1	225.01	225.00	2.2	3,425	0.06%
2024/02/21	12	228.75	3	228.01	228.00	9	3,411	0.26%
2024/02/20	1	229.50	1	231.00	229.50	0	3,414	0.00%
2024/02/19	4	230.75	1.2	230.77	230.50	2.8	3,454	0.08%
2024/02/16	0	0.00	9	226.67	228.00	-9	3,462	-0.26%
2024/02/15	10.1	224.11	1	222.00	224.50	9.1	3,465	0.26%
2024/02/05	4.1	224.77	1	226.00	225.50	3.1	3,451	0.09%
2024/02/02	0	0.00	0	227.50	227.50	0	3,491	0.00%
2024/01/31	0	227.50	1	228.00	227.00	-1	3,579	-0.03%
2024/01/30	1	228.50	1	229.50	227.00	0	3,603	0.00%
2024/01/29	12	228.42	0	0.00	228.00	12	3,628	0.33%
2024/01/26	0.1	224.50	1	225.00	225.00	-0.9	3,738	-0.02%
2024/01/25	2.1	225.02	1	225.00	224.50	1.1	3,778	0.03%
2024/01/24	1.2	226.09	0.1	226.00	225.50	1.1	3,781	0.03%
2024/01/23	0	227.50	0	0.00	227.50	0	3,825	0.00%
2024/01/22	0.1	226.00	0	0.00	225.00	0.1	3,827	0.00%
2024/01/19	3.1	222.48	3	221.67	221.50	0.1	3,865	0.00%
2024/01/18	0.1	217.62	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	0.2	220.93	0	0.00	218.50	0.2	3,917	0.01%
2024/01/16	1	223.00	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1	227.50	5	225.00	224.00	-4	3,890	-0.10%
2024/01/12	6	227.83	1	229.00	229.00	5	3,882	0.13%
2024/01/11	0.1	227.50	0	229.98	228.00	0	3,931	0.00%
2024/01/10	0	226.17	0	0.00	225.50	0	3,980	0.00%
2024/01/09	0	0.00	0.1	228.00	226.00	-0.1	3,991	0.00%
2024/01/08	1.2	226.33	2	224.75	224.50	-0.8	3,978	-0.02%
2024/01/05	3.3	227.67	1	229.50	227.00	2.3	3,914	0.06%
2024/01/04	4.7	235.53	2	233.50	231.00	2.7	3,860	0.07%
2024/01/03	0.1	245.00	0	0.00	243.00	0.1	3,772	0.00%
2024/01/02	2	250.01	0.3	252.89	250.00	1.8	3,822	0.05%
2023/12/29	0.1	251.00	3.2	250.97	251.50	-3.1	3,818	-0.08%
2023/12/28	0.3	247.50	0	0.00	248.00	0.3	3,827	0.01%
2023/12/27	1	249.50	2	249.50	250.00	-1	3,836	-0.03%
2023/12/26	1	248.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0.1	245.95	1	245.00	246.00	-0.9	3,936	-0.02%
2023/12/22	6	243.17	1	241.50	241.50	5	3,974	0.13%
2023/12/21	1	245.00	0	0.00	244.50	1	3,952	0.03%
2023/12/20	2	246.00	2	247.25	245.50	0	3,964	0.00%
2023/12/19	4	245.63	2	244.50	244.50	2	3,977	0.05%
2023/12/18	2	248.75	1	251.50	251.50	1	3,974	0.02%
2023/12/15	1	252.00	1	254.00	252.50	0	4,052	0.00%
2023/12/14	4	251.00	0	0.00	252.00	4	4,078	0.10%
2023/12/13	2	250.00	1	249.50	250.00	1	4,157	0.02%
2023/12/12	3	251.16	1	249.00	248.00	2	4,381	0.05%
2023/12/11	1	252.00	2	253.00	252.50	-1	4,415	-0.02%
2023/12/08	2	249.50	1	251.47	250.00	1	4,443	0.02%
2023/12/07	2	249.75	1	250.50	247.00	1	4,529	0.02%
2023/12/06	2	250.01	1	251.50	249.00	1	4,527	0.02%
2023/12/05	3	252.67	7.2	253.36	252.50	-4.2	4,476	-0.09%
2023/12/04	5.1	243.39	5.4	246.57	250.50	-0.3	4,364	-0.01%
2023/12/01	2.1	245.10	3	247.83	249.50	-0.9	4,269	-0.02%
2023/11/30	5	248.50	3	249.00	248.00	2	4,251	0.05%
2023/11/29	6	247.58	9.1	249.01	251.00	-3.1	4,252	-0.07%
2023/11/28	2.2	243.19	0	0.00	245.00	2.2	4,208	0.05%
2023/11/27	2	239.00	3	239.17	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	3.1	239.65	238.00	-3.1	4,195	-0.07%
2023/11/22	5	238.40	2	237.00	237.00	3	4,265	0.07%
2023/11/21	3	243.83	6.2	242.83	242.50	-3.2	4,264	-0.07%
2023/11/20	2	239.00	1.1	239.02	239.00	0.9	4,280	0.02%
2023/11/17	1	237.00	0	239.00	237.00	1	4,269	0.02%
2023/11/16	1	238.50	3	239.00	238.50	-2	4,271	-0.05%
2023/11/15	3	235.67	3	236.50	235.50	0	4,240	0.00%
2023/11/14	0.3	231.62	0.2	230.00	230.50	0.1	4,201	0.00%
2023/11/13	1.2	231.72	1	230.53	230.50	0.1	4,221	0.00%
2023/11/10	5.1	224.38	5	223.50	228.00	0.1	4,226	0.00%
2023/11/09	2.1	228.53	1	229.50	227.50	1.1	4,200	0.03%
2023/11/08	4.1	231.20	7	232.64	231.00	-2.9	4,201	-0.07%
2023/11/07	4	232.88	1	232.50	232.50	3	4,181	0.07%
2023/11/06	0.1	235.75	2	234.80	237.00	-1.9	4,201	-0.05%
2023/11/03	13.2	234.79	3	234.33	232.50	10.2	4,199	0.24%
2023/11/02	3	242.84	2	244.00	243.00	1	4,130	0.02%
2023/11/01	1	237.00	2	239.25	240.00	-1	4,126	-0.02%
2023/10/31	2	234.50	2	235.50	236.00	0	4,181	0.00%
2023/10/30	2	233.24	1	235.00	232.00	1	4,263	0.02%
2023/10/27	3	234.17	2	235.50	233.50	1	4,309	0.02%
2023/10/26	5.1	231.18	7	230.36	229.00	-1.9	4,322	-0.04%
2023/10/25	1	237.50	1	240.50	238.00	0	4,282	0.00%
2023/10/24	1	236.50	0	0.00	238.00	1	4,327	0.02%
2023/10/23	1.1	237.60	2	239.00	237.00	-1	4,353	-0.02%
2023/10/20	3	238.50	2	239.50	239.50	1	4,398	0.02%
2023/10/19	4	244.25	3	242.50	242.50	1	4,421	0.02%
2023/10/18	2	251.50	4	251.63	250.50	-2	4,439	-0.05%
2023/10/17	4	255.38	4	256.63	255.50	0	4,458	0.00%
2023/10/16	2	252.75	3	252.67	253.00	-1	4,580	-0.02%
2023/10/13	3	258.00	2	259.00	257.00	1	4,789	0.02%
2023/10/12	3	257.17	1	257.50	256.50	2	4,835	0.04%
2023/10/11	2.1	257.29	9	258.06	260.00	-6.9	4,923	-0.14%
2023/10/06	4	256.75	3	254.00	251.50	1	5,040	0.02%
2023/10/05	4.1	261.50	1.1	260.64	260.50	3	5,050	0.06%
2023/10/04	2	259.75	2	262.00	264.00	0	5,058	0.00%
2023/10/03	0	0.00	3.1	262.73	262.00	-3.1	5,070	-0.06%
2023/10/02	2	268.25	2	270.50	267.50	0	5,179	0.00%
2023/09/28	2	267.00	3	269.00	266.50	-1	5,182	-0.02%
2023/09/27	2	261.75	1	264.00	265.00	1	5,166	0.02%
2023/09/26	1.1	265.43	1	265.50	263.00	0.1	5,193	0.00%
2023/09/25	2	269.00	8	268.00	269.00	-6	5,186	-0.12%
2023/09/22	4	258.13	5	264.40	267.00	-1	5,138	-0.02%
2023/09/21	2	262.00	2	262.51	263.50	0	5,088	0.00%
2023/09/20	8.1	264.81	6	263.32	260.50	2	5,100	0.04%
2023/09/19	4.1	273.23	3	273.33	271.00	1.1	5,047	0.02%
2023/09/18	5	272.70	5	272.81	272.50	0	4,983	0.00%
2023/09/15	4	269.88	26.1	268.37	272.00	-22.1	4,889	-0.45%
2023/09/14	5.1	259.17	13	257.54	259.00	-7.9	4,683	-0.17%
2023/09/13	2	259.00	1	257.00	257.50	1	4,665	0.02%
2023/09/12	6	257.75	7	257.36	260.50	-1	4,689	-0.02%
2023/09/11	1	250.00	1	251.00	251.00	0	4,724	0.00%
2023/09/08	0	0.00	1	251.00	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	0	249.50	250.00	0	4,860	0.00%
2023/09/06	0	248.00	0	0.00	249.00	0	4,890	0.00%
2023/09/04	2	244.25	13	247.31	250.00	-11	5,054	-0.22%
2023/09/01	1.5	240.50	2	242.00	243.00	-0.5	5,138	-0.01%
2023/08/31	1	241.54	1	243.50	241.50	0	5,234	0.00%
2023/08/30	6	242.83	8	244.19	243.00	-2	5,299	-0.04%
2023/08/29	5	242.80	4	242.36	244.00	1	5,405	0.02%
2023/08/28	3	234.83	3.1	236.99	236.50	-0.1	5,416	0.00%
2023/08/25	7.1	232.30	2	233.25	231.00	5.1	5,489	0.09%
2023/08/24	2	237.51	2.1	237.61	239.50	-0.1	5,579	0.00%
2023/08/23	3	228.68	3	229.83	230.50	0	5,698	0.00%
2023/08/22	10.1	230.01	3	229.83	229.50	7.1	5,872	0.12%
2023/08/21	5	228.70	4	229.88	228.00	1	6,151	0.02%
2023/08/18	2.1	233.24	2	232.75	231.00	0.1	6,247	0.00%
2023/08/17	5	233.50	1	236.00	236.50	4	6,326	0.06%
2023/08/16	1	238.00	1	234.00	236.00	0	6,441	0.00%
2023/08/15	0	235.50	0	0.00	236.50	0	6,553	0.00%
2023/08/14	2.1	230.36	1	231.50	232.00	1.1	6,639	0.02%
2023/08/11	4	239.38	4	240.65	238.50	0	6,726	0.00%
2023/08/10	1.3	242.27	1	239.08	238.50	0.3	6,828	0.00%
2023/08/09	5	248.30	6	248.25	247.00	-1	6,830	-0.01%
2023/08/08	3.1	247.00	2	244.75	245.00	1.1	6,867	0.02%
2023/08/07	0.1	252.00	0	0.00	250.50	0.1	6,877	0.00%
2023/08/04	7.4	251.39	5	249.91	252.50	2.4	6,923	0.03%
2023/08/02	8.1	253.57	8	255.75	251.50	0.1	7,040	0.00%
2023/08/01	12	250.72	9.1	253.05	249.50	2.9	7,091	0.04%
2023/07/31	1.1	253.87	1.1	249.05	248.00	0	7,135	0.00%
2023/07/28	1.1	254.23	5	252.61	254.50	-3.9	7,229	-0.05%
2023/07/27	6	250.18	4	252.25	250.00	2	7,271	0.03%
2023/07/26	9	257.33	8	258.88	254.50	1	7,344	0.01%
2023/07/25	7	261.50	4	263.13	258.00	3	7,480	0.04%
2023/07/24	7	263.71	9	263.06	261.50	-2	7,518	-0.03%
2023/07/21	13	260.08	5	260.10	258.00	8	7,599	0.11%
2023/07/20	4	270.99	3.2	270.45	267.00	0.9	7,689	0.01%
2023/07/19	6.1	270.46	18	272.97	266.50	-11.9	7,723	-0.15%
2023/07/18	19	274.27	25.3	270.27	275.50	-6.2	7,678	-0.08%
2023/07/17	7.2	263.79	4	263.75	262.50	3.2	7,491	0.04%
2023/07/14	7.1	266.36	4	267.38	266.00	3.1	7,540	0.04%
2023/07/13	7	265.29	6	264.41	264.50	1	7,468	0.01%
2023/07/12	4.1	250.40	14	253.54	254.50	-9.9	7,352	-0.14%
2023/07/11	8.2	247.48	1	247.50	247.00	7.2	7,336	0.10%
2023/07/10	3.1	244.36	2	244.00	243.50	1.1	7,441	0.01%
2023/07/07	8	249.62	3	246.83	246.50	5	7,447	0.07%
2023/07/06	11.2	259.80	1	257.00	255.50	10.2	7,352	0.14%
2023/07/05	6	264.92	1.1	268.00	261.50	5	7,356	0.07%
2023/07/04	11.2	262.39	2	262.25	262.00	9.2	7,334	0.13%
2023/07/03	1	269.50	1	266.00	270.00	0	7,384	0.00%
2023/06/30	1	264.00	1	263.50	264.00	0	7,531	0.00%
2023/06/29	3	263.83	3	262.83	262.50	0	7,637	0.00%
2023/06/28	3.2	266.05	1	262.50	262.00	2.2	7,679	0.03%
2023/06/27	3.1	273.16	2	276.25	268.50	1.1	7,779	0.01%
2023/06/26	1.1	275.50	1	277.00	275.00	0.1	7,818	0.00%
2023/06/21	0.2	281.25	0	279.50	278.00	0.2	8,025	0.00%
2023/06/20	3.1	277.98	4.1	281.61	281.50	-1	8,127	-0.01%
2023/06/19	3	278.17	2	278.50	278.00	1	8,249	0.01%
2023/06/16	1.1	279.96	2	279.51	279.50	-1	8,322	-0.01%
2023/06/15	1.1	283.76	8.3	285.09	281.00	-7.2	8,296	-0.09%
2023/06/14	4	293.50	1	294.00	293.50	3	8,249	0.04%
2023/06/13	0	0.00	4	291.88	293.00	-4	8,253	-0.05%
2023/06/12	0	283.00	0	0.00	286.00	0	8,243	0.00%
2023/06/09	12.1	283.88	7	282.71	284.50	5.1	8,308	0.06%
2023/06/08	1.3	287.12	3.1	282.88	282.00	-1.8	8,401	-0.02%
2023/06/07	5.5	291.95	2	289.99	290.00	3.5	8,463	0.04%
2023/06/06	7.1	298.86	3	296.02	296.50	4.1	8,514	0.05%
2023/06/05	6.1	305.20	1	305.99	305.00	5.1	8,504	0.06%
2023/06/02	11.1	307.50	14	304.82	308.00	-3	8,495	-0.03%
2023/06/01	1	298.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	11	300.82	15	299.30	303.00	-4	8,667	-0.05%
2023/05/30	13.1	296.15	6.1	296.98	294.00	7	8,725	0.08%
2023/05/29	20.8	303.64	12	309.67	302.50	8.8	8,686	0.10%
2023/05/26	6.1	308.74	10	305.20	303.00	-3.9	8,597	-0.04%
2023/05/25	4.1	304.59	25.5	302.54	302.50	-21.4	8,464	-0.25%
2023/05/24	6	286.92	4	289.75	292.00	2	8,223	0.02%
2023/05/23	2	285.00	7.1	287.13	289.00	-5.1	8,138	-0.06%
2023/05/22	13	283.04	2	281.50	281.50	11	8,079	0.14%
2023/05/19	1	288.50	15.2	291.00	293.00	-14.2	7,965	-0.18%
2023/05/18	7	287.79	5	288.10	285.50	2	7,929	0.03%
2023/05/17	3	288.50	1	287.50	286.50	2	7,927	0.03%
2023/05/16	2	288.25	4	290.25	288.50	-2	7,854	-0.03%
2023/05/15	6	282.67	2.1	284.24	281.00	4	7,773	0.05%
2023/05/12	1	282.52	4.5	281.22	287.00	-3.5	7,789	-0.04%
2023/05/11	0	0.00	0.1	279.00	278.00	-0.1	7,758	0.00%
2023/05/10	3	283.33	4	283.50	282.50	-1	7,761	-0.01%
2023/05/09	2	285.00	8.1	286.19	287.50	-6.1	7,767	-0.08%
2023/05/08	4	282.88	7.4	284.75	281.00	-3.4	7,773	-0.04%
2023/05/05	4	273.25	8.1	276.16	277.50	-4.1	7,758	-0.05%
2023/05/04	7.1	269.50	7.1	271.17	272.50	0	7,857	0.00%
2023/05/03	11	276.27	7	276.51	276.00	4	7,900	0.05%
2023/05/02	5	277.30	15	277.97	277.50	-10	7,915	-0.13%
2023/04/28	11	276.00	12.1	275.04	274.50	-1.1	7,942	-0.01%
2023/04/27	7	265.00	6	266.17	266.50	1	7,815	0.01%
2023/04/26	5	261.30	4	264.00	269.00	1	7,812	0.01%
2023/04/25	8.4	265.18	11	264.51	258.00	-2.6	7,838	-0.03%
2023/04/24	5	260.71	5	264.20	268.50	0	7,743	0.00%
2023/04/21	7.1	259.92	6	260.58	260.00	1.1	7,734	0.01%
2023/04/20	2.1	253.85	1	255.50	255.00	1.1	7,732	0.01%
2023/04/19	4.1	260.28	2	257.25	254.00	2.1	7,858	0.03%
2023/04/18	2.1	264.00	2	264.25	263.00	0.1	7,907	0.00%
2023/04/17	1	265.00	3	263.83	264.50	-2	8,079	-0.02%
2023/04/14	4	264.13	2.5	263.30	263.00	1.5	8,253	0.02%
2023/04/13	6.3	270.27	2	266.75	264.00	4.3	8,265	0.05%
2023/04/12	4.1	272.39	8	272.21	274.50	-3.9	8,201	-0.05%
2023/04/11	4	275.50	31	274.48	274.00	-27	8,246	-0.33%
2023/04/10	7	273.14	9.6	271.76	275.50	-2.6	8,270	-0.03%
2023/04/07	2.3	274.21	10.1	274.50	274.00	-7.8	8,272	-0.09%
2023/04/06	7.1	274.07	2	274.25	274.50	5.1	8,283	0.06%
2023/03/31	35	284.21	4	284.75	283.00	31	8,310	0.37%
2023/03/30	3	278.83	4.1	279.39	281.00	-1.1	8,315	-0.01%
2023/03/29	0	275.50	0.1	271.50	272.00	-0.1	8,478	0.00%
2023/03/28	17.2	279.58	13.1	275.41	273.50	4.1	8,836	0.05%
2023/03/27	8	285.25	4	284.00	285.50	4	8,862	0.05%
2023/03/24	8.1	285.89	46.2	287.54	286.50	-38.1	9,014	-0.42%
2023/03/23	4.2	279.20	7	278.36	280.50	-2.8	8,871	-0.03%
2023/03/22	8.1	275.93	8	276.94	275.50	0.1	8,921	0.00%
2023/03/21	4	264.38	8.1	267.25	269.00	-4.1	8,944	-0.05%
2023/03/20	1	262.50	5.1	263.69	262.50	-4.1	8,933	-0.05%
2023/03/17	2	262.00	13	262.96	261.00	-11	9,094	-0.12%
2023/03/16	1.1	260.38	0.1	259.50	259.00	1	9,229	0.01%
2023/03/15	10	260.85	9	264.00	259.50	1	9,580	0.01%
2023/03/14	10	261.60	1	264.00	260.00	9	9,712	0.09%
2023/03/13	6.5	264.46	3	260.72	266.00	3.5	9,889	0.03%
2023/03/10	14	263.82	10.1	265.32	260.00	3.9	9,931	0.04%
2023/03/09	35.1	265.90	19	266.55	266.50	16.1	10,174	0.16%
2023/03/08	7	261.07	5.1	261.32	263.00	1.9	10,063	0.02%
2023/03/07	4.5	257.77	7	258.50	258.50	-2.5	10,084	-0.02%
2023/03/06	5	261.50	4	262.75	261.00	1	10,128	0.01%
2023/03/03	16.1	260.96	22	259.27	259.00	-5.9	10,261	-0.06%
2023/03/02	11.1	244.22	19.1	250.78	250.50	-8	10,165	-0.08%
2023/03/01	3.2	238.17	11.7	235.93	240.50	-8.5	10,116	-0.08%
2023/02/24	3.1	237.52	32	235.20	235.00	-28.9	10,158	-0.28%
2023/02/23	2	241.73	1	242.01	243.00	1	10,183	0.01%
2023/02/22	6	241.58	3.5	241.71	240.00	2.5	10,408	0.02%
2023/02/21	2	245.25	5	245.70	247.00	-3	10,602	-0.03%
2023/02/20	1	248.50	0.3	247.00	244.00	0.8	10,845	0.01%
2023/02/17	0	245.50	1	245.51	245.50	-1	11,153	-0.01%
2023/02/16	9.7	246.16	5.1	246.41	247.50	4.6	11,793	0.04%
2023/02/15	33	243.77	6.1	240.37	244.00	26.9	11,900	0.23%
2023/02/14	7	238.36	8	237.63	238.50	-1	11,952	-0.01%
2023/02/13	10.1	236.44	109.3	233.05	233.00	-99.1	12,322	-0.80%	大賣/
2023/02/10	2.1	239.53	1	237.50	237.00	1.1	12,572	0.01%
2023/02/09	3	243.00	3	243.00	243.00	0	12,694	0.00%
2023/02/08	5.1	245.09	6.6	244.27	244.00	-1.5	12,976	-0.01%
2023/02/07	4	240.00	2	241.50	244.00	2	13,058	0.02%
2023/02/06	6.2	241.43	15.2	239.56	239.00	-9	13,207	-0.07%
2023/02/03	6.1	258.00	16	256.31	255.00	-9.9	13,161	-0.08%
2023/02/02	26.1	259.66	14	260.71	264.50	12.1	13,207	0.09%
2023/02/01	7.1	255.01	24	253.60	255.50	-16.9	13,225	-0.13%
2023/01/31	0	0.00	4.4	243.70	243.00	-4.4	13,197	-0.03%
2023/01/30	15.4	240.91	16	245.00	246.00	-0.6	13,404	0.00%
2023/01/17	1	234.50	3	235.00	234.50	-2	13,495	-0.01%
2023/01/16	13	233.38	9	233.06	233.00	4	13,839	0.03%
2023/01/13	6	233.58	6	235.25	230.00	0	14,000	0.00%
2023/01/12	6	234.50	2	234.00	232.00	4	14,152	0.03%
2023/01/11	15	236.13	12	236.63	234.00	3	14,447	0.02%
2023/01/10	17	232.47	19	233.89	236.50	-2	14,660	-0.01%
2023/01/09	13	233.12	19	234.84	236.00	-6	14,843	-0.04%
2023/01/06	16	225.44	26.2	223.70	227.50	-10.2	14,819	-0.07%
2023/01/05	16.1	221.67	14	221.46	219.50	2.1	14,815	0.01%
2023/01/04	35.1	227.57	24	223.21	223.00	11.1	14,728	0.08%
2023/01/03	32	228.69	24	229.46	233.00	8	14,662	0.05%
2022/12/30	9	230.00	9	230.78	227.00	0	14,732	0.00%
2022/12/29	12	228.37	10	230.45	231.00	2	14,768	0.01%
2022/12/28	3	233.36	3	233.52	231.50	0	14,913	0.00%
2022/12/27	11	239.36	10.1	240.50	238.00	0.9	15,074	0.01%
2022/12/26	12.1	238.25	7	238.00	237.00	5.1	15,149	0.03%
2022/12/23	27.1	239.34	27	240.57	242.00	0.1	15,276	0.00%
2022/12/22	32	239.02	27.2	238.43	243.00	4.8	15,283	0.03%
2022/12/21	24.1	238.13	21	237.67	237.00	3.1	15,279	0.02%
2022/12/20	25.2	245.44	25.1	244.46	241.50	0.1	15,189	0.00%
2022/12/19	20.1	257.48	9	257.50	257.00	11.1	14,930	0.07%
2022/12/16	22.2	261.92	10	261.60	260.00	12.2	14,855	0.08%
2022/12/15	7	273.43	4.1	272.69	274.00	2.9	14,757	0.02%
2022/12/14	17	272.21	12	272.13	274.00	5	14,743	0.03%
2022/12/13	16.1	277.97	17	275.47	270.00	-0.9	14,790	-0.01%
2022/12/12	27	280.33	15	279.80	281.00	12	14,675	0.08%
2022/12/09	27	284.76	58	282.93	281.50	-31	14,751	-0.21%
2022/12/08	64	282.73	57	282.81	287.00	7	14,641	0.05%
2022/12/07	42	286.51	24	283.48	278.50	18	14,622	0.12%
2022/12/06	18	310.86	20	307.58	304.50	-2	14,293	-0.01%
2022/12/05	31	309.82	18.3	309.64	310.50	12.8	14,155	0.09%
2022/12/02	19	292.00	27	293.07	295.50	-8	13,957	-0.06%
2022/12/01	27.1	288.68	31	286.32	286.50	-4	13,977	-0.03%
2022/11/30	6	269.50	6	268.17	269.50	0	13,656	0.00%
2022/11/29	23.2	267.96	17	267.41	267.00	6.2	13,768	0.04%
2022/11/28	15	272.03	15	270.60	273.00	0	13,889	0.00%
2022/11/25	41	272.57	39	275.54	271.00	2	14,066	0.01%
2022/11/24	38	265.46	49	266.37	270.00	-11	13,891	-0.08%
2022/11/23	36	261.28	23	261.63	259.00	13	13,814	0.09%
2022/11/22	21.2	260.68	20	261.65	262.00	1.2	13,857	0.01%
2022/11/21	27	260.57	22	260.80	261.00	5	13,867	0.04%
2022/11/18	23	264.20	18.1	261.75	258.00	5	13,855	0.04%
2022/11/17	34.3	269.49	20	269.78	267.50	14.3	13,777	0.10%
2022/11/16	16	270.13	18.1	271.28	272.50	-2.1	13,810	-0.02%
2022/11/15	58	268.65	38	269.04	270.50	20	13,909	0.14%
2022/11/14	28	264.98	23.1	264.71	263.00	4.9	13,834	0.04%
2022/11/11	1	256.50	20	256.50	256.50	-19	13,368	-0.14%
2022/11/10	9	232.33	7	234.00	233.50	2	13,309	0.02%
2022/11/09	21	230.60	34	230.25	234.50	-13	13,340	-0.10%
2022/11/08	44	219.91	28	220.82	219.00	16	13,260	0.12%
2022/11/07	6	216.25	4	216.25	214.50	2	13,156	0.02%
2022/11/04	7	211.71	8	215.25	217.00	-1	13,147	-0.01%
2022/11/03	17	214.71	9	215.89	217.00	8	12,958	0.06%
2022/11/02	10	213.35	7	212.50	217.50	3	12,985	0.02%
2022/11/01	11	210.32	16	209.47	208.50	-5	12,849	-0.04%
2022/10/31	11	212.23	13	211.81	211.50	-2	12,874	-0.02%
2022/10/28	22	209.23	26	209.50	208.50	-4	12,879	-0.03%
2022/10/27	4	204.99	9	204.67	207.00	-5	12,750	-0.04%
2022/10/26	16	202.31	11	200.23	199.50	5	12,741	0.04%
2022/10/25	15	207.50	21	208.05	207.00	-6	12,665	-0.05%
2022/10/24	30	205.50	28	208.50	207.50	2	12,654	0.02%
2022/10/21	21	200.02	22	199.30	195.00	-1	12,710	-0.01%
2022/10/20	20	199.40	13.1	201.38	199.50	7	12,735	0.05%
2022/10/19	38	206.49	26	206.35	205.00	12	12,665	0.09%
2022/10/18	31	200.24	30	201.88	201.00	1	12,497	0.01%
2022/10/17	32.1	191.42	21	191.81	195.00	11.1	12,474	0.09%
2022/10/14	13	194.58	15.1	192.28	195.50	-2.1	12,509	-0.02%
2022/10/13	7	186.29	1.1	187.69	178.00	6	12,619	0.05%
2022/10/12	1	189.50	2	190.25	189.00	-1	12,571	-0.01%
2022/10/11	18	191.86	17	190.47	187.50	1	12,616	0.01%
2022/10/07	9	203.06	10	204.30	204.00	-1	12,604	-0.01%
2022/10/06	12	200.79	10	201.85	207.00	2	12,628	0.02%
2022/10/05	13	203.61	14	202.96	200.50	-1	12,668	-0.01%
2022/10/04	39	197.44	19.1	197.08	198.00	19.9	12,570	0.16%
2022/10/03	11	190.53	7	185.93	188.50	4	12,519	0.03%
2022/09/30	21	189.00	11	183.64	189.00	10	12,630	0.08%
2022/09/29	15	188.13	14	189.54	186.00	1	12,684	0.01%
2022/09/28	15	192.23	30.3	189.54	187.00	-15.3	12,715	-0.12%
2022/09/27	11	194.24	10	197.20	200.00	1	12,759	0.01%
2022/09/26	8	198.25	6.2	201.78	193.00	1.8	12,737	0.01%
2022/09/23	5	205.90	6	208.00	205.00	-1	12,722	-0.01%
2022/09/22	8	208.07	40	207.39	207.00	-32	12,698	-0.25%
2022/09/21	16	216.69	10	219.20	216.00	6	12,641	0.05%
2022/09/20	25	219.74	18	216.61	220.50	7	12,644	0.06%
2022/09/19	7	222.07	10	224.45	222.00	-3	12,513	-0.02%
2022/09/16	10	223.10	7	224.64	221.50	3	12,492	0.02%
2022/09/15	6	230.67	9	230.44	228.00	-3	12,403	-0.02%
2022/09/14	12.3	228.51	7	230.43	229.50	5.3	12,408	0.04%
2022/09/13	14	242.46	6	245.50	240.00	8	12,285	0.07%
2022/09/12	2	247.75	8	249.19	246.50	-6	12,262	-0.05%
2022/09/08	13	242.58	4	242.88	242.00	9	12,336	0.07%
2022/09/07	3	240.03	3	244.48	242.00	0	12,397	0.00%
2022/09/06	4	251.50	4	252.13	250.50	0	12,319	0.00%
2022/09/05	8	249.50	11	250.27	247.50	-3	12,305	-0.02%
2022/09/02	8.1	245.67	5	246.60	243.00	3.1	12,206	0.03%
2022/09/01	11	254.69	4	245.63	244.50	7	12,032	0.06%
2022/08/31	7	265.50	6	268.58	270.50	1	11,794	0.01%
2022/08/30	3	265.83	3	268.33	267.50	0	11,767	0.00%
2022/08/29	6	261.75	3	261.33	266.50	3	11,715	0.03%
2022/08/26	6	281.25	8.1	281.56	278.00	-2.1	11,605	-0.02%
2022/08/25	10	273.90	15	275.03	276.00	-5	11,562	-0.04%
2022/08/24	37	272.73	25.1	272.14	270.00	12	11,603	0.10%
2022/08/23	36.6	278.95	21.1	282.10	274.00	15.6	11,453	0.14%
2022/08/22	30.2	294.37	44	292.05	288.00	-13.9	11,245	-0.12%
2022/08/19	123.1	294.28	13	293.08	295.00	110.1	10,925	1.01%	大買/鉅額交易
2022/08/18	55	277.85	100	272.06	281.50	-45	10,763	-0.42%
2022/08/17	16	278.94	7	278.07	278.00	9	10,705	0.08%
2022/08/16	6	281.08	4.3	278.98	277.00	1.7	10,591	0.02%
2022/08/15	10	276.70	31.2	278.43	282.00	-21.2	10,432	-0.20%
2022/08/12	64	262.77	3.1	259.70	261.50	61	10,094	0.60%
2022/08/11	3	254.50	6	256.50	254.00	-3	9,930	-0.03%
2022/08/10	5	248.10	6	252.25	245.50	-1	9,778	-0.01%
2022/08/09	9	250.83	5	251.00	249.00	4	9,654	0.04%
2022/08/08	10	241.90	7	244.14	246.50	3	9,525	0.03%
2022/08/05	5	245.70	8.1	245.82	244.00	-3.1	9,468	-0.03%
2022/08/04	19	233.95	19	234.90	234.50	0	9,353	0.00%
2022/08/03	4	236.25	11	233.95	234.00	-7	9,176	-0.08%
2022/08/02	3.3	234.46	2	237.01	238.00	1.3	9,128	0.01%
2022/08/01	17	239.88	75	239.83	243.50	-58	8,992	-0.64%
2022/07/29	30	240.90	87	242.99	240.50	-57	8,840	-0.64%
2022/07/28	42.2	250.17	28	241.93	238.50	14.2	8,673	0.16%
2022/07/27	9	262.50	9	262.28	263.50	0	8,248	0.00%
2022/07/26	16	264.47	11	264.23	254.50	5	7,993	0.06%
2022/07/25	15.1	275.95	8.2	274.89	272.00	6.9	7,811	0.09%
2022/07/22	14	281.43	10	280.35	278.50	4	7,679	0.05%
2022/07/21	17.5	279.07	20	279.90	282.00	-2.5	7,498	-0.03%
2022/07/20	11	262.69	14	264.82	266.50	-3	7,230	-0.04%
2022/07/19	5	257.10	4	254.25	253.00	1	7,063	0.01%
2022/07/18	24	256.23	11	258.27	259.00	13	7,012	0.19%
2022/07/15	8	249.38	10	250.60	253.50	-2	6,872	-0.03%
2022/07/14	14	239.82	14	243.64	247.00	0	6,744	0.00%
2022/07/13	5	245.49	4	250.27	242.00	1	6,583	0.01%
2022/07/12	5	241.22	4	240.79	238.50	1	6,465	0.02%
2022/07/11	10	253.95	6	250.17	248.50	4	6,373	0.06%
2022/07/08	15	259.04	14	261.79	262.00	1	6,216	0.02%
2022/07/07	12	241.42	12	244.83	251.50	0	5,992	0.00%
2022/07/06	15	247.03	15	244.60	243.00	0	5,833	0.00%
2022/07/05	15	248.80	15	244.23	247.00	0	5,761	0.00%
2022/07/04	37	250.72	9	250.67	244.00	28	5,570	0.50%
2022/07/01	6	254.67	21	246.95	244.00	-15	5,428	-0.28%
2022/06/30	3	267.00	7	264.21	260.50	-4	5,294	-0.08%
2022/06/29	9	274.83	5	278.70	273.50	4	5,213	0.08%
2022/06/28	7	295.50	13	291.35	289.50	-6	5,134	-0.12%
2022/06/27	2	304.50	9	303.61	312.50	-7	5,099	-0.14%
2022/06/24	3	287.33	2	285.00	284.50	1	5,038	0.02%
2022/06/23	6	289.25	9.2	287.46	286.50	-3.2	4,981	-0.06%
2022/06/22	5.3	298.39	5	296.10	294.00	0.3	4,931	0.01%
2022/06/21	3	311.97	4	306.62	314.00	-1	4,846	-0.02%
2022/06/20	3	311.83	3.1	303.14	299.00	-0.1	4,812	0.00%
2022/06/17	9.1	314.58	9	316.61	316.00	0.1	4,736	0.00%
2022/06/16	5	324.81	5	327.70	316.00	0	4,613	0.00%
2022/06/15	5.1	337.95	15	330.03	329.50	-9.9	4,489	-0.22%
2022/06/14	5.1	342.48	3	345.48	343.00	2.1	4,421	0.05%
2022/06/13	1.1	350.35	0	0.00	345.00	1.1	4,377	0.02%
2022/06/10	5	361.22	3	363.67	365.00	2	4,379	0.05%
2022/06/09	1	370.50	3	372.67	372.00	-2	4,350	-0.05%
2022/06/08	1	369.50	3	368.33	365.00	-2	4,333	-0.05%
2022/06/07	1	366.02	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	377.50	1	373.00	373.00	0	4,331	0.00%
2022/06/02	3.1	365.81	2	366.00	372.00	1.1	4,373	0.03%
2022/06/01	11.4	376.72	3	371.00	371.00	8.4	4,385	0.19%
2022/05/31	2	392.50	1	391.50	394.50	1	4,295	0.02%
2022/05/30	5	394.29	6.1	391.44	395.00	-1	4,324	-0.02%
2022/05/27	0	376.40	1	376.00	376.50	-1	4,282	-0.02%
2022/05/26	3	372.54	1	368.00	368.00	2	4,372	0.05%
2022/05/25	4.1	372.35	5.2	379.09	381.00	-1.1	4,314	-0.03%
2022/05/24	2	383.96	1	395.00	380.00	1	4,219	0.02%
2022/05/23	2	401.01	2	397.25	397.50	0	4,195	0.00%
2022/05/20	1.1	400.67	0	0.00	401.50	1.1	4,207	0.03%
2022/05/18	0	412.78	1	414.00	414.00	-1	4,263	-0.02%
2022/05/17	0	406.00	0	0.00	407.50	0	4,259	0.00%
2022/05/16	3	403.04	2	411.50	401.00	1	4,301	0.02%
2022/05/13	4	391.75	8	394.56	398.00	-4	4,277	-0.09%
2022/05/12	2	381.00	0	386.75	381.00	2	4,265	0.05%
2022/05/11	5	398.89	1	392.50	391.00	4	4,229	0.10%
2022/05/10	0	396.00	1	400.00	404.00	-1	4,228	-0.02%
2022/05/09	3	397.50	3	403.83	395.00	0	4,273	0.00%
2022/05/06	1	395.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	0	0.00	1	417.00	418.00	-1	4,332	-0.02%
2022/05/04	3	406.17	3	403.00	398.50	0	4,312	0.00%
2022/05/03	0	0.00	1	399.00	399.50	-1	4,350	-0.02%
2022/04/29	2	404.02	1	403.00	404.00	1	4,417	0.02%
2022/04/28	3	397.83	2	401.00	395.00	1	4,424	0.02%
2022/04/27	4	398.63	4	407.00	409.00	0	4,415	0.00%
2022/04/26	1	410.00	1	407.50	406.00	0	4,382	0.00%
2022/04/25	1	403.03	1.2	413.25	406.50	-0.2	4,401	0.00%
2022/04/22	5	443.00	2	443.50	434.50	3	4,379	0.07%
2022/04/21	1	459.51	5	464.10	462.50	-4	4,380	-0.09%
2022/04/20	2	459.98	2	457.96	458.50	0	4,406	0.00%
2022/04/19	1.1	449.09	2.1	451.24	449.00	-1	4,421	-0.02%
2022/04/18	1	422.54	1	439.50	440.50	0	4,468	0.00%
2022/04/15	3.1	451.68	0	0.00	441.00	3.1	4,550	0.07%
2022/04/14	3	465.66	3	470.83	467.00	0	4,539	0.00%
2022/04/13	4	466.00	4	463.13	466.00	0	4,553	0.00%
2022/04/12	1	456.50	1	454.00	454.00	0	4,575	0.00%
2022/04/11	4	470.82	2	458.50	455.00	2	4,551	0.04%
2022/04/08	12	505.63	3	505.00	498.00	9	4,520	0.20%
2022/04/07	9	518.11	5.1	515.12	509.00	3.9	4,488	0.09%
2022/04/06	0	0.00	1	512.00	516.00	-1	4,446	-0.02%
2022/04/01	1	522.98	1	514.12	526.00	0	4,428	0.00%
2022/03/31	2	525.00	1.2	524.26	524.00	0.9	4,442	0.02%
2022/03/30	7	534.29	10.1	537.42	537.00	-3.1	4,433	-0.07%
2022/03/29	3	517.00	4.1	519.24	522.00	-1.1	4,437	-0.03%
2022/03/25	3	519.33	4.1	519.00	518.00	-1.1	4,437	-0.03%
2022/03/24	5	513.00	5	509.00	508.00	0	4,422	0.00%
2022/03/23	3	511.00	8	517.12	514.00	-5	4,439	-0.11%
2022/03/22	2	489.00	2	497.00	490.00	0	4,435	0.00%
2022/03/21	3	485.67	3	486.50	488.50	0	4,483	0.00%
2022/03/18	4.1	477.66	4	479.38	480.50	0.1	4,509	0.00%
2022/03/17	6	485.42	7	487.35	489.50	-1	4,508	-0.02%
2022/03/16	2.1	455.76	2	460.80	460.00	0.1	4,481	0.00%
2022/03/15	17	473.12	15.1	470.01	458.50	1.9	4,464	0.04%
2022/03/14	10	490.20	10	482.66	485.00	0	4,419	0.00%
2022/03/11	15	500.42	13	486.85	489.00	2	4,433	0.05%
2022/03/10	14	501.82	13	498.97	498.50	1	4,467	0.02%
2022/03/09	9	489.17	9.1	486.45	486.50	-0.1	4,471	0.00%
2022/03/08	14.1	490.41	14	488.57	475.50	0.1	4,524	0.00%
2022/03/07	7	514.48	2	499.75	494.50	5	4,516	0.11%
2022/03/04	15	536.09	17.1	541.30	547.00	-2	4,550	-0.04%
2022/03/03	7	555.57	5	533.00	535.00	2	4,564	0.04%
2022/03/02	14	538.36	13	546.54	548.00	1	4,631	0.02%
2022/03/01	9.1	539.37	10	546.80	539.00	-0.9	4,670	-0.02%
2022/02/25	6	529.99	6	525.83	524.00	0	4,634	0.00%
2022/02/24	11	521.55	12	520.00	512.00	-1	4,608	-0.02%
2022/02/23	12	527.08	12	527.33	529.00	0	4,578	0.00%
2022/02/22	9	527.67	9	513.01	521.00	0	4,598	0.00%
2022/02/21	10	534.20	18	535.67	533.00	-8	4,628	-0.17%
2022/02/18	11	520.45	11.3	528.48	536.00	-0.3	4,626	-0.01%
2022/02/17	7	525.00	7	527.57	525.00	0	4,648	0.00%
2022/02/16	0.1	528.00	6.1	521.83	528.00	-5.9	4,739	-0.13%
2022/02/15	3	504.67	4.1	503.79	502.00	-1.1	4,807	-0.02%
2022/02/14	9.1	501.20	8.1	497.39	496.00	1	4,926	0.02%
2022/02/11	5.1	517.21	1	515.00	514.00	4.1	5,001	0.08%
2022/02/10	7.1	523.96	6.1	516.85	516.00	1.1	5,059	0.02%
2022/02/09	6.1	512.05	6	521.00	526.00	0.1	5,105	0.00%
2022/02/08	1	495.50	2	493.00	506.00	-1	5,149	-0.02%
2022/02/07	7	480.28	6	477.17	478.00	1	5,192	0.02%
2022/01/26	2.4	485.22	2	476.50	472.00	0.4	5,269	0.01%
2022/01/25	4	485.74	4	479.88	477.00	0	5,410	0.00%
2022/01/24	7	488.16	7	493.94	496.00	0	5,518	0.00%
2022/01/21	2	508.00	1	506.00	490.50	1	5,596	0.02%
2022/01/20	5	516.97	5	521.00	526.00	0	5,627	0.00%
2022/01/19	8	528.63	6	521.50	519.00	2	5,821	0.03%
2022/01/18	14	536.86	15	542.67	545.00	-1	5,860	-0.02%
2022/01/17	1	527.00	2	529.00	528.00	-1	5,876	-0.02%
2022/01/14	1.5	508.67	2	503.50	514.00	-0.5	5,944	-0.01%
2022/01/13	7	512.16	7	514.57	520.00	0	6,018	0.00%
2022/01/12	2.5	510.38	3	509.07	505.00	-0.5	6,150	-0.01%
2022/01/11	8	512.99	9	516.46	509.00	-1	6,285	-0.02%
2022/01/10	6.1	524.48	1	524.00	517.00	5.1	6,323	0.08%
2022/01/07	10	567.60	9	558.22	558.00	1	6,329	0.02%
2022/01/06	25	579.52	17	576.29	573.00	8	6,406	0.13%
2022/01/05	20	586.80	20	589.15	589.00	0	6,501	0.00%
2022/01/04	38	588.00	5	586.00	585.00	33	6,518	0.51%
2022/01/03	8	580.13	24	585.41	583.00	-16	6,579	-0.24%
2021/12/30	6	576.50	5	570.00	572.00	1	6,628	0.02%
2021/12/29	10	573.50	15	568.47	569.00	-5	6,716	-0.07%
2021/12/28	15	575.80	11	570.18	572.00	4	6,892	0.06%
2021/12/27	9	575.00	18	579.33	576.00	-9	6,985	-0.13%
2021/12/24	15	573.20	6	568.00	567.00	9	7,055	0.13%
2021/12/23	5	577.00	33	584.54	573.00	-28	7,209	-0.39%
2021/12/22	23	574.74	9	571.00	571.00	14	7,317	0.19%
2021/12/21	2	570.09	5	574.20	577.00	-3	7,389	-0.04%
2021/12/20	1	564.00	1	568.00	565.00	0	7,459	0.00%
2021/12/17	10	572.00	10	569.00	565.00	0	7,547	0.00%
2021/12/16	22	577.59	13	571.77	572.00	9	7,602	0.12%
2021/12/15	5	560.00	9.3	565.52	575.00	-4.3	7,603	-0.06%
2021/12/14	4.1	556.74	1.1	556.32	556.00	3	7,611	0.04%
2021/12/13	5.1	574.98	6	574.00	574.00	-0.9	7,668	-0.01%
2021/12/10	25	576.88	6	573.00	572.00	19	7,717	0.25%
2021/12/09	5.1	585.62	1	596.00	586.00	4.1	7,738	0.05%
2021/12/08	12	589.67	11.1	598.98	585.00	0.9	7,744	0.01%
2021/12/07	10	588.98	11	589.64	586.00	-1	7,757	-0.01%
2021/12/06	15	587.42	2	582.00	581.00	13	7,771	0.17%
2021/12/03	6	600.50	14	604.64	601.00	-8	7,856	-0.10%
2021/12/02	21.2	602.30	5	592.40	590.00	16.2	7,958	0.20%
2021/12/01	18	613.05	6	609.67	608.00	12	8,101	0.15%
2021/11/30	7.1	600.20	20	609.20	626.00	-12.9	8,105	-0.16%
2021/11/29	26	583.81	13	582.46	584.00	13	8,059	0.16%
2021/11/26	15	582.73	16	588.13	585.00	-1	8,084	-0.01%
2021/11/25	5	571.00	22	578.68	579.00	-17	8,020	-0.21%
2021/11/24	16	562.57	32	575.28	566.00	-16	8,127	-0.20%
2021/11/23	10	555.00	5	554.00	558.00	5	8,264	0.06%
2021/11/22	11	549.09	19	558.32	561.00	-8	8,299	-0.10%
2021/11/19	2	548.50	1	548.00	548.00	1	8,432	0.01%
2021/11/18	23	556.12	31	556.90	548.00	-8	8,499	-0.09%
2021/11/17	22	559.68	4	559.25	560.00	18	8,526	0.21%
2021/11/16	14	560.14	14	563.79	561.00	0	8,574	0.00%
2021/11/15	33	573.21	20	580.10	562.00	13	8,567	0.15%
2021/11/12	23	576.65	11	575.74	574.00	12	8,598	0.14%
2021/11/11	11.1	550.66	11	566.91	576.00	0.1	8,569	0.00%
2021/11/10	25.1	545.82	26	551.15	555.00	-1	8,532	-0.01%
2021/11/09	5	546.00	17	548.88	542.00	-12	8,549	-0.14%
2021/11/08	18	543.11	23	541.74	536.00	-5	8,522	-0.06%
2021/11/05	21	541.86	13	549.08	558.00	8	8,506	0.09%
2021/11/04	11.1	542.62	11	543.18	535.00	0.1	8,427	0.00%
2021/11/03	29	519.79	30	521.30	530.00	-1	8,376	-0.01%
2021/11/02	17	532.94	8	535.20	526.00	9	8,331	0.11%
2021/11/01	12	510.42	9	515.22	514.00	3	8,267	0.04%
2021/10/29	12	468.50	48	480.93	490.50	-36	8,313	-0.43%
2021/10/28	30	470.36	14	467.22	465.50	16	8,216	0.19%
2021/10/27	20.1	462.01	47	465.29	470.50	-26.9	8,151	-0.33%
2021/10/26	35.1	443.95	17	450.32	440.50	18.1	7,978	0.23%
2021/10/25	9	438.94	9	444.89	442.00	0	8,045	0.00%
2021/10/22	21	436.71	38	446.26	440.50	-17	8,096	-0.21%
2021/10/21	42	443.33	12	431.83	430.00	30	8,048	0.37%
2021/10/20	14	449.04	15	452.93	456.50	-1	8,036	-0.01%
2021/10/19	5	438.50	41	436.95	450.50	-36	7,971	-0.45%
2021/10/18	22	413.89	9	413.61	412.00	13	7,845	0.17%
2021/10/15	5	411.50	11.1	416.18	413.50	-6.1	7,803	-0.08%
2021/10/14	13	397.23	13	396.23	392.50	0	7,727	0.00%
2021/10/13	28.1	410.81	11	394.86	393.00	17.1	7,675	0.22%
2021/10/12	22	424.91	10	420.25	418.50	12	7,620	0.16%
2021/10/08	18	431.14	10	431.60	430.00	8	7,639	0.10%
2021/10/07	6	426.58	26	427.13	431.00	-20	7,595	-0.26%
2021/10/06	23	420.10	9	410.39	407.00	14	7,534	0.19%
2021/10/05	16	408.78	31	413.93	425.00	-15	7,507	-0.20%
2021/10/04	8	420.38	4	406.56	401.50	4	7,422	0.05%
2021/10/01	10	428.00	10	429.05	423.00	0	7,494	0.00%
2021/09/30	10	424.61	12	437.50	435.00	-2	7,545	-0.03%
2021/09/29	13	437.88	6	418.67	419.00	7	7,446	0.09%
2021/09/28	11	449.69	17.1	457.40	463.00	-6.1	7,375	-0.08%
2021/09/27	24.1	472.49	5	461.32	461.00	19.1	7,334	0.26%
2021/09/24	29	469.93	24	477.79	473.00	5	7,293	0.07%
2021/09/23	12	460.63	29	461.87	469.50	-17	7,221	-0.24%
2021/09/22	22	448.38	7	445.07	443.00	15	7,174	0.21%
2021/09/17	7	450.29	17.1	454.10	460.00	-10.1	7,178	-0.14%
2021/09/16	20	452.10	8	457.13	449.00	12	7,207	0.17%
2021/09/15	22	437.80	25	443.12	448.50	-3	7,272	-0.04%
2021/09/14	10	441.45	18	443.39	444.00	-8	7,355	-0.11%
2021/09/13	18	428.25	17	433.71	434.00	1	7,539	0.01%
2021/09/10	5	423.80	7	427.29	433.00	-2	7,642	-0.03%
2021/09/09	6	416.58	11	417.42	420.50	-5	7,689	-0.07%
2021/09/08	9	413.80	2	409.00	410.00	7	7,719	0.09%
2021/09/07	32	437.61	20	440.38	438.50	12	7,636	0.16%
2021/09/06	33	446.42	34	452.54	453.50	-1	7,514	-0.01%
2021/09/03	6	423.67	45.1	424.56	427.00	-39.1	7,378	-0.53%
2021/09/02	37	418.69	3	415.54	413.00	34	7,455	0.46%
2021/09/01	31	419.11	54	425.06	426.00	-23	7,564	-0.30%
2021/08/31	24.1	417.98	5	416.20	421.50	19	7,632	0.25%
2021/08/30	7	420.71	16	417.81	420.50	-9	7,856	-0.11%
2021/08/27	26	398.92	62.1	397.85	413.00	-36.1	7,882	-0.46%
2021/08/26	34.1	379.40	7.1	381.42	379.50	27	7,929	0.34%
2021/08/25	2	378.32	62	384.27	387.50	-60	7,950	-0.75%
2021/08/24	47.1	375.34	1	380.50	369.50	46.1	7,916	0.58%
2021/08/23	2	377.25	16	377.66	387.00	-14	8,053	-0.17%
2021/08/20	15	360.20	39	372.09	365.00	-24	8,070	-0.30%
2021/08/19	15	367.87	1	360.00	360.00	14	8,102	0.17%
2021/08/18	5	359.30	5	355.10	373.50	0	8,165	0.00%
2021/08/17	30	370.12	5	355.20	352.00	25	8,221	0.30%
2021/08/16	8	374.75	8.2	371.30	375.50	-0.2	8,285	0.00%
2021/08/13	16	384.97	2	382.75	380.00	14	8,408	0.17%
2021/08/11	1	390.95	0	0.00	385.00	1	8,478	0.01%
2021/08/10	1	400.00	0	0.00	401.00	1	8,727	0.01%
2021/08/09	23	411.93	6	417.75	402.50	17	9,021	0.19%
2021/08/06	30	412.05	32	412.56	416.00	-2	9,206	-0.02%
2021/08/05	0	409.00	77	410.74	414.50	-77	9,399	-0.82%
2021/08/04	55	403.01	19	422.76	396.00	36	9,662	0.37%
2021/08/03	45	401.09	35	401.07	405.50	10	9,629	0.10%
2021/08/02	1.1	390.16	0	392.50	389.50	1.1	9,681	0.01%
2021/07/30	3	396.35	0	0.00	397.00	3	9,818	0.03%
2021/07/29	1	413.00	81.5	415.47	416.00	-80.5	9,932	-0.81%
2021/07/28	6	365.00	26	382.88	383.50	-20	9,954	-0.20%
2021/07/27	26.1	376.03	12	376.21	375.50	14.1	10,059	0.14%
2021/07/26	41.2	384.88	17	388.41	385.50	24.2	10,058	0.24%
2021/07/23	67.3	411.83	4	394.25	391.50	63.3	10,051	0.63%
2021/07/22	3	423.50	65	424.29	427.50	-62	10,131	-0.61%
2021/07/21	63	414.10	3	410.72	409.00	60	10,227	0.59%
2021/07/20	5	423.40	5	422.00	418.50	0	10,396	0.00%
2021/07/19	36	426.29	0	0.00	420.00	36	10,432	0.35%
2021/07/16	5	427.50	53	429.88	436.00	-48	10,488	-0.46%
2021/07/15	51	424.47	1	422.60	419.50	50	10,505	0.48%
2021/07/14	0	423.50	75	431.83	434.00	-75	10,527	-0.71%
2021/07/13	71	426.54	51	435.89	420.00	20	10,581	0.19%
2021/07/12	14	423.72	25	431.98	428.00	-11	10,654	-0.10%
2021/07/09	46	417.36	30	427.33	418.00	16	10,783	0.15%
2021/07/08	73	423.55	25	428.66	419.00	48	10,861	0.44%
2021/07/07	9	432.11	12	429.67	424.50	-3	10,779	-0.03%
2021/07/06	23	402.09	33	407.52	407.50	-10	10,703	-0.09%
2021/07/05	11	391.05	75.1	404.45	406.00	-64.1	10,729	-0.60%
2021/07/02	4	384.25	9	388.94	391.50	-5	10,733	-0.05%
2021/07/01	15	379.34	10	383.00	379.00	5	10,827	0.05%
2021/06/30	2	388.23	2	388.25	389.50	0	10,896	0.00%
2021/06/29	1	390.50	0	0.00	389.00	1	11,072	0.01%
2021/06/28	34	390.59	19	393.26	387.50	15	11,215	0.13%
2021/06/25	64	394.68	5	396.50	393.00	59	11,430	0.52%
2021/06/24	8	405.69	8	403.44	402.50	0	11,444	0.00%
2021/06/23	7	395.50	35	394.80	394.00	-28	11,434	-0.24%
2021/06/22	64	385.16	71	377.96	387.00	-7	11,496	-0.06%
2021/06/21	35	361.22	6	360.75	358.50	29	11,504	0.25%
2021/06/18	2	358.50	41	362.62	359.50	-39	11,641	-0.34%
2021/06/17	6	341.92	69	350.19	354.50	-63	11,625	-0.54%
2021/06/16	47	345.02	17.1	351.33	340.50	29.9	11,770	0.25%
2021/06/15	20	347.63	5	347.00	347.00	15	11,979	0.13%
2021/06/11	17	347.24	0	0.00	345.50	17	12,086	0.14%
2021/06/10	51	353.69	33	361.50	348.50	18	12,066	0.15%
2021/06/09	38	364.62	71.1	361.57	361.50	-33.1	12,014	-0.28%
2021/06/08	57.1	353.78	12.1	357.28	350.00	45	12,086	0.37%
2021/06/07	18.1	345.30	58	353.82	352.00	-39.9	12,149	-0.33%
2021/06/04	5	337.40	24.1	341.35	341.00	-19.1	12,164	-0.16%
2021/06/03	5.1	331.91	42.1	337.59	335.50	-37	12,286	-0.30%
2021/06/02	21	322.19	6	322.25	319.50	15	12,406	0.12%
2021/06/01	28.1	328.89	18	333.44	326.00	10.1	12,809	0.08%
2021/05/31	17	334.26	60	324.72	330.50	-43	12,903	-0.33%
2021/05/28	44	315.80	9	314.44	313.00	35	12,973	0.27%
2021/05/27	19	312.58	10	314.25	318.00	9	13,120	0.07%
2021/05/26	32	319.16	31.1	320.77	318.00	0.9	13,659	0.01%
2021/05/25	13	327.85	13.2	330.59	323.00	-0.2	13,888	0.00%
2021/05/24	16.1	315.94	24	319.98	322.50	-8	14,179	-0.06%
2021/05/21	22.1	306.09	24	307.81	315.00	-1.9	14,241	-0.01%
2021/05/20	16	302.62	13	296.15	292.00	3	14,242	0.02%
2021/05/19	11	309.00	28	306.13	303.50	-17	14,320	-0.12%
2021/05/18	14	312.71	16.1	312.21	310.00	-2.1	14,420	-0.01%
2021/05/17	42	292.24	62.7	293.87	302.00	-20.7	14,416	-0.14%
2021/05/14	17	294.65	29	298.22	290.00	-12	14,577	-0.08%
2021/05/13	16.7	274.71	21	280.57	283.50	-4.3	14,722	-0.03%
2021/05/12	46	281.55	40	276.61	268.50	6	14,720	0.04%
2021/05/11	21.1	288.27	16	284.69	279.50	5.1	14,604	0.03%
2021/05/10	7	313.29	1	321.50	307.00	6	14,629	0.04%
2021/05/07	12	313.50	18	311.97	318.00	-6	14,693	-0.04%
2021/05/06	13	301.00	31	303.85	305.00	-18	14,811	-0.12%
2021/05/05	32	304.09	16	299.56	289.00	16	14,962	0.11%
2021/05/04	23	301.50	28.2	301.85	308.00	-5.2	15,155	-0.03%
2021/05/03	10	306.35	5	304.60	298.50	5	15,361	0.03%
2021/04/29	33	317.68	22	319.18	318.50	11	15,576	0.07%
2021/04/28	22	312.89	44	319.22	316.00	-22	15,722	-0.14%
2021/04/27	15.2	307.68	16.4	306.07	307.50	-1.2	15,651	-0.01%
2021/04/26	24	311.83	7.9	309.37	305.50	16.1	15,604	0.10%
2021/04/23	5	322.80	11	324.27	324.50	-6	15,471	-0.04%
2021/04/22	9	323.22	7.1	321.78	315.50	1.9	15,551	0.01%
2021/04/21	7.1	319.14	7	318.64	316.00	0.1	15,609	0.00%
2021/04/20	16	318.63	13	319.04	320.50	3	15,797	0.02%
2021/04/19	23	321.91	10	321.90	319.50	13	15,976	0.08%
2021/04/16	25	334.24	25.1	333.63	332.50	-0.1	16,094	0.00%
2021/04/15	29	334.52	28	333.84	341.50	1	16,156	0.01%
2021/04/14	22.1	314.62	21	314.88	315.50	1.1	16,343	0.01%
2021/04/13	20	323.98	29	327.03	320.00	-9	16,600	-0.05%
2021/04/12	11	327.05	3	329.33	323.00	8	17,156	0.05%
2021/04/09	19	335.37	24.8	334.98	334.50	-5.8	17,408	-0.03%
2021/04/08	12.1	333.47	10	333.95	332.50	2.1	17,517	0.01%
2021/04/07	46.1	342.37	5	344.70	340.50	41.1	17,676	0.23%
2021/04/06	75	351.97	32	357.22	351.00	43	17,697	0.24%
2021/04/01	44	354.28	33	356.26	351.50	11	17,728	0.06%
2021/03/31	37	351.50	31	354.16	354.00	6	17,659	0.03%
2021/03/30	32.2	352.48	39	349.72	356.00	-6.9	17,607	-0.04%
2021/03/29	19	334.58	15	339.70	332.00	4	17,594	0.02%
2021/03/26	25.8	336.20	31	331.79	335.50	-5.2	17,648	-0.03%
2021/03/25	42	329.82	31	330.55	318.00	11	17,696	0.06%
2021/03/24	15	329.17	43.3	320.19	326.00	-28.3	17,729	-0.16%
2021/03/23	30	313.65	31.6	317.91	305.50	-1.6	17,862	-0.01%
2021/03/22	5	306.70	10	305.35	306.50	-5	17,897	-0.03%
2021/03/19	43.6	301.94	18	302.89	307.00	25.6	18,207	0.14%
2021/03/18	30	310.03	51.2	309.57	312.50	-21.2	18,415	-0.12%
2021/03/17	19	299.26	18	298.25	299.00	1	19,046	0.01%
2021/03/16	13	295.58	12	294.08	293.50	1	19,039	0.01%
2021/03/15	6.1	295.32	3	296.83	296.00	3.1	19,156	0.02%
2021/03/12	33	297.23	22.2	298.08	292.00	10.8	19,332	0.06%
2021/03/11	29.1	288.39	28	288.96	293.00	1.1	19,290	0.01%
2021/03/10	25	284.40	45	283.51	283.50	-20	19,312	-0.10%
2021/03/09	53	275.71	34	275.25	273.50	19	19,378	0.10%
2021/03/08	50.2	295.92	44.1	293.13	279.50	6.1	19,323	0.03%
2021/03/05	29.1	286.02	48.1	284.67	295.00	-19	19,253	-0.10%
2021/03/04	32	280.75	21	279.22	278.50	11	19,494	0.06%
2021/03/03	43.1	283.74	28	281.23	280.50	15.1	20,089	0.07%
2021/03/02	26	303.17	31.1	296.51	291.00	-5	20,206	-0.02%
2021/02/26	71	303.85	61	304.66	299.00	10	20,621	0.05%
2021/02/25	40.2	312.15	34	308.49	306.00	6.2	20,571	0.03%
2021/02/24	23.1	308.34	65.1	303.25	295.00	-42	20,482	-0.21%
2021/02/23	61	287.16	13.1	288.53	286.00	48	20,111	0.24%
2021/02/22	16.3	300.50	30.2	298.53	294.50	-13.8	20,077	-0.07%
2021/02/19	27	291.48	39.1	291.65	290.00	-12.1	20,068	-0.06%
2021/02/18	33	287.44	18.1	286.11	288.00	14.9	20,471	0.07%
2021/02/17	25.2	286.40	15.2	285.44	286.50	10	20,394	0.05%
2021/02/05	42.1	259.67	43	262.57	265.00	-0.9	20,323	0.00%
2021/02/04	65	244.75	117.1	250.04	254.00	-52.1	20,022	-0.26%	大賣/
2021/02/03	88	245.30	42	243.56	243.50	46	19,998	0.23%
2021/02/02	19	240.92	49	241.54	246.00	-30	20,266	-0.15%
2021/02/01	28	226.57	27	229.44	233.00	1	20,194	0.00%
2021/01/29	30	235.98	6.1	234.71	226.00	24	20,282	0.12%
2021/01/28	43.2	237.09	73	237.88	236.00	-29.8	20,453	-0.15%
2021/01/27	74.1	244.20	38	244.12	248.00	36.1	20,900	0.17%
2021/01/26	17	244.03	42	241.50	238.00	-25	20,689	-0.12%
2021/01/25	44	239.23	12.1	242.00	233.50	32	20,465	0.16%
2021/01/22	14	238.29	21	247.43	253.50	-7	20,285	-0.03%
2021/01/21	8	227.31	39	227.45	230.50	-31	20,632	-0.15%
2021/01/20	3	219.17	2.1	221.76	216.50	0.9	20,912	0.00%
2021/01/19	9	223.39	10	223.95	221.00	-1	20,942	0.00%
2021/01/18	4	219.25	24	221.52	223.00	-20	20,942	-0.10%
2021/01/15	27	219.59	14	220.25	219.00	13	21,070	0.06%
2021/01/14	9	222.39	21	224.02	224.00	-12	21,183	-0.06%
2021/01/13	50	222.32	24	226.52	220.00	26	21,377	0.12%
2021/01/12	66	217.23	95.1	219.56	222.00	-29.1	21,255	-0.14%
2021/01/11	42	216.76	43	219.20	221.00	-1	21,231	0.00%
2021/01/08	13	212.35	26.1	214.87	216.00	-13.1	21,161	-0.06%
2021/01/07	34.1	211.69	24	214.65	212.50	10.1	21,266	0.05%
2021/01/06	34	208.94	16.1	209.21	205.50	17.9	21,103	0.08%
2021/01/05	38.2	206.74	47	208.54	209.00	-8.9	20,767	-0.04%
2021/01/04	45	193.00	13	190.69	200.00	32	20,315	0.16%
2020/12/31	4	180.75	16	181.56	182.00	-12	20,417	-0.06%
2020/12/30	5	176.90	50	177.40	178.00	-45	20,352	-0.22%
2020/12/29	75	173.09	39	175.49	175.00	36	20,296	0.18%
2020/12/28	1	170.00	3	172.50	173.50	-2	20,363	-0.01%
2020/12/25	7	172.00	2	168.50	168.50	5	20,484	0.02%
2020/12/24	4	173.75	12	174.00	171.50	-8	20,704	-0.04%
2020/12/23	15	176.17	28.1	177.04	176.50	-13.1	21,025	-0.06%
2020/12/22	24	172.88	0	0.00	170.00	24	21,244	0.11%
2020/12/21	4.1	169.51	26.1	175.39	177.00	-22	21,463	-0.10%
2020/12/18	44	173.39	33	173.47	173.00	11	21,402	0.05%
2020/12/17	37.1	176.69	29.1	180.23	176.50	8	21,487	0.04%
2020/12/16	23	179.56	16	180.25	176.50	7	21,308	0.03%
2020/12/15	27.1	178.75	9.1	179.30	174.50	18	21,169	0.09%
2020/12/14	42.1	181.65	47.3	180.59	186.00	-5.2	21,176	-0.02%
2020/12/11	82.3	183.10	108.2	183.92	173.50	-25.9	21,227	-0.12%	大賣/
2020/12/10	31.1	177.45	2	175.81	178.00	29.1	20,892	0.14%
2020/12/09	6.1	177.16	13	181.00	177.00	-6.9	20,964	-0.03%
2020/12/08	24	176.94	16	178.72	180.00	8	21,114	0.04%
2020/12/07	14	174.11	26	173.54	172.50	-12	21,181	-0.06%
2020/12/04	25	171.20	14	171.07	169.50	11	21,257	0.05%
2020/12/03	26	169.58	35	172.87	172.00	-9	21,423	-0.04%
2020/12/02	14	179.04	26	178.92	177.50	-12	21,593	-0.06%
2020/12/01	51.1	175.68	27	176.35	175.00	24.1	21,832	0.11%
2020/11/30	62	178.57	62	178.91	181.00	0	22,146	0.00%
2020/11/27	38	169.83	53	170.89	171.00	-15	22,106	-0.07%
2020/11/26	33	160.21	32	160.78	165.00	1	21,958	0.00%
2020/11/25	37	153.35	42	152.98	150.00	-5	21,831	-0.02%
2020/11/24	41	149.52	58.1	148.73	152.50	-17.1	21,510	-0.08%
2020/11/23	18.1	140.75	28	140.73	139.00	-9.9	21,122	-0.05%
2020/11/20	5	136.60	14	137.00	138.00	-9	21,154	-0.04%
2020/11/19	12	136.75	6	137.58	136.50	6	21,594	0.03%
2020/11/18	8	141.44	3	141.33	140.50	5	22,024	0.02%
2020/11/17	61.1	144.80	59	142.92	144.00	2.1	22,546	0.01%
2020/11/16	2	135.00	3	135.33	134.50	-1	22,619	0.00%
2020/11/13	10	133.10	12	133.13	133.50	-2	23,023	-0.01%
2020/11/12	18	131.64	7	132.29	133.00	11	23,372	0.05%
2020/11/11	14	132.14	42	132.18	130.00	-28	24,230	-0.12%
2020/11/10	88	130.35	79	129.99	131.00	9	24,580	0.04%
2020/11/09	4	127.25	3	125.50	125.50	1	24,922	0.00%
2020/11/06	9	128.83	20	129.23	126.50	-11	25,163	-0.04%
2020/11/05	17	125.74	50	125.31	127.50	-33	25,319	-0.13%
2020/11/04	65	126.15	45	124.84	125.50	20	25,317	0.08%
2020/11/03	1	117.00	5	117.90	118.00	-4	24,845	-0.02%
2020/11/02	23	115.13	30	116.42	116.50	-7	25,018	-0.03%
2020/10/30	8	114.81	10	114.80	115.50	-2	25,649	-0.01%
2020/10/29	27	112.02	28	111.77	114.50	-1	25,690	0.00%
2020/10/28	37	112.51	43.4	112.61	111.00	-6.4	25,271	-0.03%
2020/10/27	5	118.10	4	119.25	121.00	1	24,968	0.00%
2020/10/26	6	119.67	10	119.55	119.00	-4	25,251	-0.02%
2020/10/23	7	120.29	6	120.83	121.00	1	25,337	0.00%
2020/10/22	21	122.86	18	121.64	121.50	3	25,415	0.01%
2020/10/21	43	127.72	45	130.24	125.50	-2	25,266	-0.01%
2020/10/20	30	128.08	3	129.33	130.00	27	25,065	0.11%
2020/10/19	5	129.80	1	129.50	126.50	4	25,132	0.02%
2020/10/16	9	128.56	11	125.59	124.50	-2	25,702	-0.01%
2020/10/15	11	128.82	28	128.18	128.00	-17	25,721	-0.07%
2020/10/14	39	127.60	23	127.04	127.50	16	25,500	0.06%
2020/10/13	4	123.00	6	122.83	123.00	-2	25,389	-0.01%
2020/10/12	6	126.75	3	125.50	124.50	3	25,464	0.01%
2020/10/08	19	126.63	21	126.55	127.00	-2	25,504	-0.01%
2020/10/07	12	121.17	12	121.42	121.50	0	25,230	0.00%
2020/10/06	5	121.20	7	121.93	121.50	-2	25,325	-0.01%
2020/10/05	17	118.56	12	119.54	119.50	5	25,291	0.02%
2020/09/30	7	116.29	6	117.42	118.00	1	25,190	0.00%
2020/09/29	39	118.77	43	117.76	116.00	-4	25,088	-0.02%
2020/09/28	28	118.41	33	120.33	120.50	-5	24,889	-0.02%
2020/09/25	98	117.18	100	115.14	113.00	-2	24,582	-0.01%
2020/09/24	16	121.63	14	120.68	119.50	2	24,484	0.01%
2020/09/23	45	127.64	46	127.84	128.00	-1	24,310	0.00%
2020/09/22	24	129.48	18	127.78	127.00	6	24,831	0.02%
2020/09/21	14	132.50	11	131.41	130.00	3	24,943	0.01%
2020/09/18	27	134.63	35	133.99	134.50	-8	24,915	-0.03%
2020/09/17	113	134.43	134	135.02	136.00	-21	24,892	-0.08%	大買/大賣/
2020/09/16	98	133.10	72	133.03	133.00	26	24,713	0.11%
2020/09/15	25	132.10	23	131.78	129.50	2	24,499	0.01%
2020/09/14	94	125.91	94	125.36	125.50	0	24,093	0.00%
2020/09/11	20	125.35	12	123.71	123.00	8	24,262	0.03%
2020/09/10	34	128.49	24	127.98	126.00	10	24,201	0.04%
2020/09/09	5	125.20	5	127.50	132.00	0	24,286	0.00%
2020/09/08	38	130.82	38	129.47	128.00	0	24,190	0.00%
2020/09/07	26	132.40	16	127.72	126.50	10	24,242	0.04%
2020/09/04	16	136.44	27	137.69	136.50	-11	24,763	-0.04%
2020/09/03	57	139.65	56	138.34	138.00	1	25,002	0.00%
2020/09/02	22	132.70	18	132.58	131.00	4	24,461	0.02%
2020/09/01	29	126.69	54	127.18	132.50	-25	23,928	-0.10%
2020/08/31	13	123.08	14	123.21	120.50	-1	23,549	0.00%
2020/08/28	54	124.42	22	125.20	123.00	32	23,383	0.14%
2020/08/27	6	130.50	3	129.83	129.00	3	23,254	0.01%
2020/08/26	23	130.39	38	131.03	131.00	-15	23,598	-0.06%
2020/08/25	18	131.19	19	131.11	129.00	-1	23,887	0.00%
2020/08/24	46	131.23	25	131.68	132.00	21	23,450	0.09%
2020/08/21	51	137.64	72	138.78	140.50	-21	23,067	-0.09%
2020/08/20	16	137.22	15	131.80	128.00	1	22,561	0.00%
2020/08/19	34	142.46	41	141.63	142.00	-7	22,319	-0.03%
2020/08/18	75	140.87	60	140.93	138.50	15	22,087	0.07%
2020/08/17	74	141.80	73	142.31	138.50	1	22,089	0.00%
2020/08/14	50	135.74	46	134.16	144.00	4	21,462	0.02%
2020/08/13	30	135.92	30	133.45	131.00	0	21,254	0.00%
2020/08/12	6	129.00	12	125.38	129.00	-6	21,126	-0.03%
2020/08/11	31	117.06	29	117.71	117.50	2	20,834	0.01%
2020/08/10	18	118.86	20	118.78	120.00	-2	20,473	-0.01%
2020/08/07	13	115.46	8	116.63	113.50	5	20,183	0.02%
2020/08/06	17	116.76	27	118.52	118.50	-10	20,065	-0.05%
2020/08/05	61	117.51	70	116.81	116.00	-9	19,961	-0.05%
2020/08/04	20	109.18	9	109.22	111.50	11	19,411	0.06%
2020/08/03	3	102.50	13.1	101.27	101.50	-10.1	19,281	-0.05%
2020/07/31	40	100.45	58	100.26	100.00	-18	19,193	-0.09%
2020/07/30	120	99.56	90	99.64	100.00	30	19,020	0.16%	大買/
2020/07/29	1	94.10	2	94.35	94.60	-1	18,671	-0.01%
2020/07/28	36	97.06	80	96.72	96.10	-44	18,568	-0.24%
2020/07/27	41	93.70	11	94.49	94.40	30	18,413	0.16%
2020/07/24	20	93.13	11	93.38	92.30	9	18,529	0.05%
2020/07/23	18	97.09	13	96.82	96.00	5	18,691	0.03%
2020/07/22	107	95.04	108	95.08	96.50	-1	18,608	-0.01%	大買/大賣/
2020/07/21	4	87.45	9	89.44	89.80	-5	17,942	-0.03%
2020/07/20	0	0.00	1	79.30	81.70	-1	18,263	-0.01%
2020/07/17	11	80.67	2	79.80	79.80	9	18,346	0.05%
2020/07/16	6	81.38	5	82.26	81.80	1	18,413	0.01%
2020/07/15	4	82.08	17	81.59	80.50	-13	18,412	-0.07%
2020/07/14	13	79.87	6	79.13	79.00	7	18,485	0.04%
2020/07/13	13	81.33	7	82.00	82.70	6	18,653	0.03%
2020/07/10	4	83.28	7	83.36	82.70	-3	18,846	-0.02%
2020/07/09	8	87.66	9	86.59	86.10	-1	19,015	-0.01%
2020/07/08	41	88.08	42	88.80	88.10	-1	19,258	-0.01%
2020/07/07	10	87.61	17	86.21	85.40	-7	19,298	-0.04%
2020/07/06	20	87.01	19	87.16	86.50	1	19,317	0.01%
2020/07/03	92	84.91	90	85.20	84.30	2	19,427	0.01%
2020/07/02	17	80.69	23	80.74	81.90	-6	19,400	-0.03%
2020/07/01	67	81.80	98	81.19	78.40	-31	19,314	-0.16%
2020/06/30	112	78.77	82	78.50	79.30	30	18,858	0.16%	大買/
2020/06/29	24	72.68	24	72.21	72.10	0	18,765	0.00%
2020/06/24	0	0.00	6	71.60	72.10	-6	18,843	-0.03%
2020/06/23	14	71.43	21	71.75	70.50	-7	19,099	-0.04%
2020/06/22	36	72.30	38	72.43	72.50	-2	19,195	-0.01%
2020/06/19	5	69.06	8	68.87	69.60	-3	19,083	-0.02%
2020/06/18	47	69.04	23	69.45	69.40	24	19,140	0.13%
2020/06/17	16	67.86	18	67.72	67.80	-2	18,947	-0.01%
2020/06/16	42	67.02	59	66.74	66.50	-17	18,966	-0.09%
2020/06/15	27	65.52	39	64.36	63.30	-12	18,702	-0.06%
2020/06/12	20	64.67	26	65.07	65.40	-6	18,726	-0.03%
2020/06/11	66	67.68	82	67.23	65.90	-16	18,425	-0.09%
2020/06/10	43	65.10	48	64.53	65.30	-5	17,466	-0.03%
2020/06/09	8	59.84	14	59.79	59.40	-6	16,885	-0.04%
2020/06/08	12	59.76	18	60.26	59.50	-6	16,932	-0.04%
2020/06/05	38	60.43	37	60.61	60.40	1	16,913	0.01%
2020/06/04	9	59.43	7	59.70	59.10	2	16,812	0.01%
2020/06/03	32	59.60	3	59.10	59.40	29	16,950	0.17%
2020/06/02	31	60.84	34	60.35	59.70	-3	16,883	-0.02%
2020/06/01	82	59.60	77	59.68	60.30	5	16,561	0.03%
2020/05/29	12	55.95	21	55.74	56.00	-9	16,149	-0.06%
2020/05/28	20	55.75	4	56.18	55.00	16	16,444	0.10%
2020/05/27	11	56.23	14	56.87	56.00	-3	16,532	-0.02%
2020/05/26	20	56.47	35	56.24	56.20	-15	16,481	-0.09%
2020/05/25	32	54.90	18	54.74	54.70	14	16,235	0.09%
2020/05/22	62	55.44	36	55.19	54.10	26	16,085	0.16%
2020/05/21	31	59.11	2	59.50	58.70	29	15,936	0.18%
2020/05/20	11	58.16	10	58.12	57.80	1	16,305	0.01%
2020/05/19	19	57.68	17	58.16	58.50	2	16,013	0.01%
2020/05/18	3	65.87	1	63.00	63.00	2	15,354	0.01%
2020/05/15	2	69.85	1	69.20	69.90	1	15,233	0.01%
2020/05/14	5	72.30	7	71.07	70.50	-2	15,197	-0.01%
2020/05/13	14	73.48	11	73.01	72.80	3	15,197	0.02%
2020/05/12	4	73.38	8	75.06	71.80	-4	15,159	-0.03%
2020/05/11	39	73.66	42	74.78	75.20	-3	15,088	-0.02%
2020/05/07	0	0.00	4	70.20	69.50	-4	14,955	-0.03%
2020/05/06	4	69.63	4	69.55	69.60	0	14,843	0.00%
2020/05/05	2	69.70	3	70.27	69.80	-1	14,850	-0.01%
2020/05/04	2	69.60	0	0.00	70.50	2	14,777	0.01%
2020/04/30	2	72.00	0	0.00	71.30	2	14,741	0.01%
2020/04/29	63	71.94	59	71.33	72.00	4	14,677	0.03%
2020/04/28	57	69.52	48	69.85	70.50	9	14,493	0.06%
2020/04/27	5	68.36	3	68.30	67.60	2	14,229	0.01%
2020/04/24	1	66.90	14	67.24	67.50	-13	14,120	-0.09%
2020/04/23	66	68.41	72	68.00	68.10	-6	14,001	-0.04%
2020/04/22	3	63.00	3	63.10	65.40	0	13,543	0.00%
2020/04/21	4	64.45	1	65.10	64.60	3	13,417	0.02%
2020/04/20	23	65.40	20	65.14	65.70	3	13,386	0.02%
2020/04/17	9	66.26	21	66.77	64.50	-12	13,446	-0.09%
2020/04/16	49	64.90	35	64.89	65.00	14	13,214	0.11%
2020/04/15	139	64.89	151	64.64	62.10	-12	12,910	-0.09%	大買/大賣/
2020/04/14	28	61.44	11	61.85	62.10	17	12,508	0.14%
2020/04/13	28	57.30	27	56.88	56.50	1	12,269	0.01%
2020/04/10	24	52.68	26	52.78	53.70	-2	11,965	-0.02%
2020/04/09	13	52.02	12	52.29	52.00	1	11,825	0.01%
2020/04/08	37	52.94	51	52.91	53.40	-14	11,714	-0.12%
2020/04/07	62	57.05	65	54.88	53.40	-3	11,489	-0.03%
2020/04/06	21	53.50	22	53.83	54.30	-1	11,222	-0.01%
2020/04/01	11	52.89	12	53.48	53.80	-1	11,126	-0.01%
2020/03/31	59	54.63	41	54.47	55.00	18	10,938	0.16%
2020/03/30	26	51.14	22	52.14	52.40	4	10,584	0.04%
2020/03/27	38	49.77	46	50.15	50.40	-8	10,329	-0.08%
2020/03/26	12	46.37	15	46.27	47.00	-3	9,955	-0.03%
2020/03/25	32	41.98	49	42.09	43.65	-17	9,663	-0.18%
2020/03/24	13	39.58	24	39.85	39.70	-11	9,510	-0.12%
2020/03/23	14	38.86	0	0.00	38.70	14	9,309	0.15%
2020/03/20	25	43.83	1	46.85	43.00	24	9,177	0.26%
2020/03/19	4	43.91	2	45.80	42.85	2	8,913	0.02%
2020/03/18	8	47.86	8	47.79	47.60	0	8,805	0.00%
2020/03/17	0	0.00	1	42.35	44.70	-1	8,584	-0.01%
2020/03/16	2	45.68	1	46.05	43.70	1	8,501	0.01%
2020/03/13	0	0.00	12	44.20	46.70	-12	8,509	-0.14%
2020/03/12	10	50.62	3	49.83	49.00	7	8,368	0.08%
2020/03/11	2	54.60	0	0.00	54.20	2	8,281	0.02%
2020/03/10	6	55.38	6	55.42	56.00	0	8,218	0.00%
2020/03/09	16	56.79	8	55.50	55.00	8	8,085	0.10%
2020/03/06	0	0.00	1	57.40	57.40	-1	7,895	-0.01%
2020/03/05	31	57.63	41	57.63	56.10	-10	7,883	-0.13%
2020/03/04	21	55.99	41	55.85	56.20	-20	7,683	-0.26%
2020/03/03	115	57.31	95	57.17	55.50	20	7,573	0.26%	大買/
2020/03/02	41	55.66	38	56.19	56.00	3	7,183	0.04%
2020/02/27	0	0.00	15	55.47	53.00	-15	6,883	-0.22%
2020/02/26	12	55.53	1	55.80	55.20	11	6,724	0.16%
2020/02/25	4	55.58	14	56.37	55.30	-10	6,595	-0.15%
2020/02/24	51	56.25	31	56.11	56.90	20	6,535	0.31%
2020/02/21	24	54.80	32	54.66	55.80	-8	6,145	-0.13%
2020/02/20	12	49.94	17	50.10	50.80	-5	5,405	-0.09%
2020/02/19	1	48.45	3	48.60	48.55	-2	5,207	-0.04%
2020/02/17	20	47.93	20	47.30	47.00	0	5,213	0.00%
2020/02/14	13	47.92	13	47.55	47.70	0	5,196	0.00%
2020/02/13	1	47.50	1	47.70	47.50	0	5,273	0.00%
2020/02/12	17	46.89	17	47.04	47.00	0	5,269	0.00%
2020/02/11	2	45.05	2	45.30	45.05	0	5,299	0.00%
2020/02/10	4	42.11	3	42.47	42.90	1	5,307	0.02%
2020/02/07	2	44.75	0	0.00	44.65	2	5,235	0.04%
2020/02/06	0	0.00	4	44.90	46.00	-4	5,311	-0.08%
2020/02/05	3	44.55	0	0.00	43.80	3	5,383	0.06%
2020/02/04	1	44.40	1	45.25	44.50	0	5,538	0.00%
2020/02/03	1	41.10	28	40.78	42.75	-27	5,597	-0.48%
2020/01/31	1	42.70	2	44.35	43.80	-1	5,751	-0.02%
2020/01/30	3	45.22	1	47.00	44.85	2	6,035	0.03%
2020/01/20	1	49.85	6	50.30	49.80	-5	6,094	-0.08%
2020/01/17	1	50.30	0	0.00	50.20	1	6,223	0.02%
2020/01/16	2	49.73	10	50.00	49.85	-8	6,636	-0.12%
2020/01/15	0	0.00	1	50.10	49.90	-1	7,050	-0.01%
2020/01/14	3	49.53	4	50.18	50.20	-1	7,827	-0.01%
2020/01/13	39	49.31	18	48.78	50.00	21	7,701	0.27%
2020/01/10	8	46.66	11	46.89	46.75	-3	7,519	-0.04%
2020/01/08	1	45.50	0	0.00	45.15	1	7,754	0.01%
2020/01/07	1	45.10	2	45.50	45.40	-1	7,872	-0.01%
2020/01/06	5	44.98	10	44.69	44.55	-5	7,947	-0.06%
2020/01/03	4	47.26	6	46.73	46.65	-2	7,980	-0.03%
2020/01/02	23	47.33	29	47.58	47.90	-6	8,196	-0.07%
2019/12/31	2	45.43	12	45.86	45.95	-10	8,441	-0.12%
2019/12/30	3	46.42	1	46.00	45.90	2	8,587	0.02%
2019/12/27	2	47.30	1	47.65	47.05	1	8,607	0.01%
2019/12/26	6	47.24	0	0.00	47.20	6	8,661	0.07%
2019/12/25	1	47.70	6	47.95	47.95	-5	8,780	-0.06%
2019/12/24	4	47.61	3	47.70	47.50	1	8,993	0.01%
2019/12/23	11	48.01	1	48.60	47.60	10	9,246	0.11%
2019/12/20	2	48.85	6	49.16	49.00	-4	9,397	-0.04%
2019/12/19	6	48.55	2	48.70	48.70	4	9,519	0.04%
2019/12/18	2	49.15	5	49.25	49.20	-3	9,811	-0.03%
2019/12/17	13	49.56	2	49.60	49.60	11	9,939	0.11%
2019/12/16	8	48.50	2	48.78	49.15	6	10,171	0.06%
2019/12/13	4	48.09	6	47.66	47.85	-2	10,535	-0.02%
2019/12/12	2	48.75	0	0.00	48.40	2	10,989	0.02%
2019/12/11	7	48.66	5	49.00	48.95	2	11,710	0.02%
2019/12/10	8	48.98	2	48.40	48.50	6	11,984	0.05%
2019/12/09	4	50.35	2	50.65	50.20	2	11,918	0.02%
2019/12/06	2	50.35	6	50.92	50.70	-4	11,936	-0.03%
2019/12/05	3	50.33	1	51.00	49.90	2	11,961	0.02%
2019/12/04	1	49.40	1	50.30	50.40	0	12,065	0.00%
2019/12/03	2	49.18	4	49.20	50.20	-2	12,467	-0.02%
2019/12/02	18	48.84	17	48.80	48.60	1	12,507	0.01%
2019/11/29	2	51.70	1	51.20	51.20	1	12,596	0.01%
2019/11/28	4	51.85	7	51.91	52.20	-3	12,651	-0.02%
2019/11/27	3	51.30	3	51.50	51.20	0	12,683	0.00%
2019/11/26	1	51.20	1	51.20	51.20	0	12,715	0.00%
2019/11/22	1	50.70	1	51.60	50.90	0	12,773	0.00%
2019/11/21	7	51.21	16	51.01	51.40	-9	12,883	-0.07%
2019/11/20	4	53.08	4	52.95	52.80	0	12,804	0.00%
2019/11/19	2	54.20	5	54.22	54.00	-3	12,980	-0.02%
2019/11/18	2	53.70	4	54.38	54.50	-2	12,994	-0.02%
2019/11/15	3	53.40	4	54.28	53.40	-1	13,092	-0.01%
2019/11/14	5	53.40	3	53.77	53.00	2	13,072	0.02%
2019/11/13	9	54.09	4	54.10	54.00	5	13,100	0.04%
2019/11/12	11	54.37	6	54.27	55.00	5	13,217	0.04%
2019/11/11	3	53.47	2	54.35	52.70	1	13,274	0.01%
2019/11/08	5	53.72	2	54.30	53.60	3	13,208	0.02%
2019/11/07	1	53.10	6	53.72	54.90	-5	13,135	-0.04%
2019/11/06	4	54.38	6	54.13	53.80	-2	13,146	-0.02%
2019/11/05	5	54.96	5	55.34	55.20	0	13,168	0.00%
2019/11/04	6	53.95	12	54.57	54.70	-6	13,186	-0.05%
2019/11/01	5	54.18	0	0.00	54.20	5	13,132	0.04%
2019/10/31	6	55.87	2	55.60	55.40	4	13,108	0.03%
2019/10/30	30	57.10	15	57.09	56.10	15	13,141	0.11%
2019/10/29	40	56.14	36	56.84	56.50	4	12,960	0.03%
2019/10/28	1	56.30	1	57.10	56.50	0	12,829	0.00%
2019/10/25	15	56.78	10	56.98	56.60	5	12,785	0.04%
2019/10/24	16	56.98	17	57.46	57.70	-1	12,690	-0.01%
2019/10/23	20	55.79	20	55.54	55.30	0	12,416	0.00%
2019/10/22	20	55.36	35	54.94	55.90	-15	12,379	-0.12%
2019/10/18	1	51.10	5	51.00	51.30	-4	11,965	-0.03%
2019/10/17	4	51.05	7	50.97	51.20	-3	12,250	-0.02%
2019/10/16	47	52.47	56	51.66	50.90	-9	12,597	-0.07%
2019/10/15	34	51.55	26	51.75	51.90	8	12,432	0.06%
2019/10/14	16	50.56	17	50.92	51.00	-1	12,356	-0.01%
2019/10/09	1	49.40	3	49.32	49.00	-2	12,257	-0.02%
2019/10/08	45	49.37	36	49.25	49.00	9	12,218	0.07%
2019/10/07	25	52.75	21	51.77	52.00	4	12,094	0.03%
2019/10/04	3	50.27	2	50.70	50.40	1	11,927	0.01%
2019/10/03	13	49.45	3	49.67	50.40	10	11,969	0.08%
2019/10/02	5	49.23	6	49.10	50.20	-1	11,948	-0.01%
2019/10/01	4	49.70	2	49.90	49.35	2	11,880	0.02%
2019/09/27	4	50.05	19	50.16	50.60	-15	11,792	-0.13%
2019/09/26	9	50.26	10	50.82	50.00	-1	11,732	-0.01%
2019/09/25	21	49.67	15	50.00	49.80	6	11,662	0.05%
2019/09/24	29	50.46	17	50.22	50.20	12	11,747	0.10%
2019/09/23	22	50.53	23	50.69	50.50	-1	11,671	-0.01%
2019/09/20	19	49.04	23	49.36	49.55	-4	11,584	-0.03%
2019/09/19	21	49.82	21	49.86	49.90	0	11,494	0.00%
2019/09/18	31	49.10	28	48.91	49.85	3	11,286	0.03%
2019/09/17	28	48.31	30	48.37	48.80	-2	10,971	-0.02%
2019/09/16	24	46.05	34	46.28	47.30	-10	10,652	-0.09%
2019/09/12	60	43.35	75	43.42	43.80	-15	10,271	-0.15%
2019/09/11	3	41.30	1	41.35	41.35	2	10,460	0.02%
2019/09/10	3	41.07	1	41.30	41.55	2	10,575	0.02%
2019/09/09	1	41.55	11	41.66	41.05	-10	10,795	-0.09%
2019/09/06	12	42.16	4	42.25	42.10	8	10,828	0.07%
2019/09/05	8	42.96	1	43.50	42.80	7	10,905	0.06%
2019/09/04	0	0.00	6	41.25	42.00	-6	11,021	-0.05%
2019/09/03	11	42.00	11	42.13	40.75	0	11,207	0.00%
2019/09/02	5	40.80	2	41.40	41.50	3	11,119	0.03%
2019/08/30	4	40.61	6	40.98	40.30	-2	11,103	-0.02%
2019/08/29	2	39.55	9	39.85	39.85	-7	11,137	-0.06%
2019/08/27	1	39.65	1	39.60	38.90	0	11,287	0.00%
2019/08/26	13	39.41	1	39.00	39.00	12	11,364	0.11%
2019/08/23	0	0.00	21	41.74	41.70	-21	11,441	-0.18%
2019/08/22	11	42.46	4	42.71	42.10	7	11,611	0.06%
2019/08/21	1	41.45	1	42.10	41.65	0	11,657	0.00%
2019/08/20	0	0.00	2	42.00	41.30	-2	11,863	-0.02%
2019/08/19	3	41.58	13	41.73	41.45	-10	12,021	-0.08%
2019/08/16	31	42.07	2	42.55	41.60	29	12,307	0.24%
2019/08/15	11	40.91	13	41.08	41.85	-2	12,377	-0.02%
2019/08/14	13	41.19	24	41.74	41.10	-11	12,382	-0.09%
2019/08/13	2	39.83	3	40.08	40.20	-1	12,351	-0.01%
2019/08/12	2	40.83	11	40.28	40.55	-9	12,470	-0.07%
2019/08/08	10	39.85	25	39.60	39.80	-15	12,449	-0.12%
2019/08/07	15	39.08	1	39.75	38.20	14	12,443	0.11%
2019/08/06	5	38.78	1	39.40	39.75	4	12,402	0.03%
2019/08/05	19	39.35	5	39.23	38.25	14	12,331	0.11%
2019/08/02	14	39.34	3	39.72	40.00	11	12,357	0.09%
2019/08/01	9	41.13	0	0.00	40.85	9	12,300	0.07%
2019/07/31	3	42.23	0	0.00	42.50	3	12,306	0.02%
2019/07/30	2	43.05	17	42.65	42.00	-15	12,355	-0.12%
2019/07/29	25	44.86	22	44.54	43.80	3	12,241	0.02%
2019/07/26	0	0.00	22	43.68	44.25	-22	12,174	-0.18%
2019/07/25	6	44.43	12	44.25	44.40	-6	12,142	-0.05%
2019/07/24	22	43.70	14	43.65	45.00	8	12,018	0.07%
2019/07/23	7	42.00	7	42.14	41.75	0	11,824	0.00%
2019/07/22	13	41.30	23	41.37	41.70	-10	11,745	-0.09%
2019/07/19	2	40.85	14	40.90	41.00	-12	11,591	-0.10%
2019/07/18	37	40.61	7	40.29	39.80	30	11,394	0.26%
2019/07/17	5	39.66	24	39.63	39.25	-19	11,135	-0.17%
2019/07/16	28	40.09	20	39.76	39.65	8	11,312	0.07%
2019/07/15	2	38.75	8	39.30	39.50	-6	11,537	-0.05%
2019/07/12	17	39.36	10	39.61	39.60	7	11,601	0.06%
2019/07/11	16	39.44	4	39.29	39.70	12	11,686	0.10%
2019/07/10	17	38.47	33	38.59	38.65	-16	11,659	-0.14%
2019/07/09	32	37.99	26	38.41	37.60	6	11,532	0.05%
2019/07/08	4	40.50	0	0.00	40.40	4	11,434	0.03%
2019/07/05	14	41.69	1	41.70	41.70	13	11,450	0.11%
2019/07/04	2	41.70	28	41.84	41.55	-26	11,545	-0.23%
2019/07/03	4	41.66	1	41.65	41.65	3	11,665	0.03%
2019/07/02	11	43.89	11	43.20	43.15	0	11,684	0.00%
2019/07/01	2	43.25	9	42.74	43.25	-7	11,679	-0.06%
2019/06/28	9	39.53	1	39.35	39.35	8	11,664	0.07%
2019/06/27	6	39.55	4	39.83	39.55	2	11,856	0.02%
2019/06/26	1	38.45	3	38.57	38.75	-2	11,962	-0.02%
2019/06/25	1	38.45	10	39.00	38.50	-9	12,158	-0.07%
2019/06/24	4	38.58	13	38.78	39.10	-9	12,282	-0.07%
2019/06/21	47	38.55	36	38.94	38.20	11	12,487	0.09%
2019/06/20	28	38.91	14	39.23	38.70	14	12,545	0.11%
2019/06/19	14	38.34	25	38.54	39.35	-11	12,462	-0.09%
2019/06/18	6	36.10	7	36.05	36.15	-1	12,064	-0.01%
2019/06/17	15	37.44	10	37.68	36.95	5	12,255	0.04%
2019/06/14	18	36.91	13	36.52	36.50	5	12,161	0.04%
2019/06/13	16	37.40	9	37.58	37.35	7	12,247	0.06%
2019/06/12	22	37.66	9	37.56	37.75	13	12,018	0.11%
2019/06/11	16	36.53	12	36.25	37.50	4	11,473	0.03%
2019/06/10	4	33.35	16	33.30	34.10	-12	11,177	-0.11%
2019/06/06	8	32.29	2	31.70	31.55	6	11,061	0.05%
2019/06/05	9	33.19	4	33.20	32.65	5	10,990	0.05%
2019/06/04	2	32.35	2	33.20	32.55	0	10,954	0.00%
2019/06/03	12	31.85	11	31.85	32.05	1	10,845	0.01%
2019/05/31	7	32.75	5	32.30	32.70	2	10,794	0.02%
2019/05/30	2	31.90	2	32.10	32.00	0	10,711	0.00%
2019/05/29	23	29.91	39	30.29	31.55	-16	10,536	-0.15%
2019/05/28	24	30.56	22	30.54	30.35	2	10,470	0.02%
2019/05/27	19	30.36	19	31.34	29.80	0	10,423	0.00%
2019/05/24	32	32.18	16	32.25	31.25	16	10,197	0.16%
2019/05/23	9	32.96	11	33.56	32.75	-2	9,939	-0.02%
2019/05/22	5	37.19	4	36.84	36.05	1	9,712	0.01%
2019/05/17	3	42.75	8	41.16	40.60	-5	9,478	-0.05%
2019/05/16	6	46.30	4	45.29	45.00	2	9,380	0.02%
2019/05/15	0	0.00	2	45.80	46.80	-2	9,431	-0.02%
2019/05/14	6	43.43	4	43.45	43.50	2	9,402	0.02%
2019/05/13	4	44.40	6	44.37	45.00	-2	9,449	-0.02%
2019/05/10	2	46.85	4	45.49	45.30	-2	9,480	-0.02%
2019/05/09	4	46.23	0	0.00	46.10	4	9,432	0.04%
2019/05/08	4	48.25	0	0.00	48.70	4	9,379	0.04%
2019/05/06	2	44.58	2	43.80	43.80	0	9,223	0.00%
2019/05/03	12	47.10	12	46.99	46.90	0	9,220	0.00%
2019/05/02	1	46.50	3	46.73	46.50	-2	9,231	-0.02%
2019/04/30	15	46.22	30	46.00	46.50	-15	9,301	-0.16%
2019/04/29	10	46.40	0	0.00	45.40	10	9,332	0.11%
2019/04/26	6	49.52	5	48.70	48.70	1	9,300	0.01%
2019/04/25	19	50.48	0	0.00	51.60	19	9,427	0.20%
2019/04/24	5	49.84	5	50.20	51.00	0	9,414	0.00%
2019/04/23	5	51.90	14	52.82	50.60	-9	9,360	-0.10%
2019/04/22	4	54.18	14	53.84	53.80	-10	9,309	-0.11%
2019/04/19	5	49.85	1	51.50	52.00	4	9,170	0.04%
2019/04/18	0	0.00	1	48.15	48.15	-1	8,936	-0.01%
2019/04/16	3	48.03	3	47.97	48.00	0	8,901	0.00%
2019/04/12	4	46.20	4	46.15	46.35	0	8,939	0.00%
2019/04/11	5	47.39	2	47.75	46.90	3	8,970	0.03%
2019/04/10	5	47.64	2	47.73	47.95	3	8,944	0.03%
2019/04/09	8	49.93	1	48.45	46.55	7	8,890	0.08%
2019/04/08	8	50.51	0	0.00	51.10	8	8,932	0.09%
2019/04/03	1	49.30	1	49.00	49.20	0	8,974	0.00%
2019/04/02	16	46.43	22	47.76	48.30	-6	9,024	-0.07%
2019/04/01	2	45.73	1	45.85	45.00	1	8,933	0.01%
2019/03/29	2	44.15	2	45.05	46.60	0	8,711	0.00%
2019/03/28	5	45.30	16	45.20	45.80	-11	8,632	-0.13%
2019/03/27	6	42.77	7	43.13	44.00	-1	8,607	-0.01%
2019/03/26	0	0.00	1	41.85	41.50	-1	8,614	-0.01%
2019/03/25	11	42.41	1	43.05	43.35	10	8,492	0.12%
2019/03/22	0	0.00	12	43.85	44.20	-12	8,623	-0.14%
2019/03/21	2	42.65	8	42.30	42.15	-6	8,721	-0.07%
2019/03/20	0	0.00	2	42.33	42.00	-2	8,977	-0.02%
2019/03/19	11	39.84	3	39.72	39.90	8	9,202	0.09%
2019/03/18	6	38.73	4	38.89	39.30	2	9,650	0.02%
2019/03/15	1	37.20	1	37.50	37.25	0	10,059	0.00%
2019/03/12	1	36.85	1	36.30	36.30	0	10,691	0.00%
2019/03/11	0	0.00	3	36.45	36.70	-3	11,032	-0.03%
2019/03/08	2	36.70	0	0.00	36.30	2	11,377	0.02%
2019/03/07	0	0.00	3	38.50	37.80	-3	11,509	-0.03%
2019/03/06	2	38.15	3	38.13	37.80	-1	11,975	-0.01%
2019/03/04	5	37.85	1	38.05	38.70	4	12,150	0.03%
2019/02/27	5	37.50	5	38.30	37.75	0	12,186	0.00%
2019/02/22	0	0.00	9	36.10	36.05	-9	11,864	-0.08%
2019/02/21	13	36.95	0	0.00	36.85	13	11,862	0.11%
2019/02/20	1	38.00	2	39.05	37.90	-1	11,865	-0.01%
2019/02/19	5	37.74	0	0.00	38.30	5	11,809	0.04%
2019/02/18	1	37.80	0	0.00	37.50	1	11,865	0.01%
2019/02/15	0	0.00	10	37.50	37.60	-10	12,073	-0.08%
2019/02/13	1	38.05	0	0.00	38.10	1	12,103	0.01%
2019/02/12	2	38.70	0	0.00	39.00	2	12,034	0.02%
2019/02/11	0	0.00	1	36.50	37.25	-1	12,048	-0.01%
2019/01/30	1	36.60	0	0.00	35.95	1	12,073	0.01%
2019/01/29	0	0.00	5	36.40	36.70	-5	12,067	-0.04%
2019/01/28	10	36.48	10	36.65	36.20	0	12,095	0.00%
2019/01/25	5	36.05	1	36.00	36.00	4	12,041	0.03%
2019/01/24	5	36.00	5	36.25	36.00	0	12,023	0.00%
2019/01/22	10	35.05	0	0.00	35.20	10	11,962	0.08%
2019/01/21	0	0.00	10	36.60	36.25	-10	11,870	-0.08%
2019/01/18	2	36.95	1	36.65	36.75	1	11,812	0.01%
2019/01/17	0	0.00	9	35.96	35.55	-9	11,648	-0.08%
2019/01/11	1	34.40	1	33.25	33.25	0	11,357	0.00%
2019/01/09	5	35.17	2	34.35	33.50	3	11,212	0.03%
2019/01/08	1	34.75	4	35.13	35.20	-3	11,047	-0.03%
2019/01/07	1	34.60	86	35.00	34.70	-85	10,995	-0.77%
2019/01/04	3	34.12	3	33.68	33.50	0	10,953	0.00%
2019/01/03	18	34.74	3	34.90	34.70	15	10,943	0.14%
2019/01/02	16	34.40	17	34.71	34.10	-1	10,824	-0.01%
2018/12/28	33	33.40	38	33.71	33.80	-5	10,841	-0.05%
2018/12/27	43	33.84	42	34.54	33.65	1	10,850	0.01%
2018/12/26	3	35.10	0	0.00	32.80	3	10,677	0.03%
2018/12/21	0	0.00	10	35.85	36.30	-10	10,278	-0.10%
2018/12/20	15	34.67	0	0.00	34.80	15	10,098	0.15%
2018/12/19	4	35.93	4	35.18	35.10	0	9,975	0.00%
2018/12/17	3	37.45	4	37.08	37.35	-1	9,706	-0.01%
2018/12/14	6	36.66	5	36.90	37.20	1	9,423	0.01%
2018/12/13	4	38.40	1	37.75	37.75	3	9,117	0.03%
2018/12/12	85	40.53	46	42.00	39.65	39	8,849	0.44%
2018/12/11	1	37.40	5	39.41	40.00	-4	8,632	-0.05%
2018/12/10	14	38.04	23	36.42	36.40	-9	8,376	-0.11%
2018/12/07	10	35.60	0	0.00	35.75	10	8,035	0.12%
2018/12/05	5	34.63	5	34.50	34.50	0	7,775	0.00%
2018/12/04	3	33.72	3	34.27	34.15	0	7,604	0.00%
2018/12/03	46	33.45	7	33.21	33.45	39	7,323	0.53%
2018/11/29	17	31.96	5	32.35	30.00	12	7,093	0.17%
2018/11/26	2	31.18	2	30.70	30.00	0	6,477	0.00%
2018/11/21	1	30.40	1	30.65	30.15	0	6,279	0.00%
2018/11/14	0	0.00	9	32.70	32.90	-9	5,900	-0.15%
2018/11/05	2	27.90	3	27.58	28.05	-1	5,299	-0.02%
2018/10/15	0	0.00	2	24.20	23.90	-2	4,732	-0.04%
2018/10/12	2	24.35	2	24.30	24.25	0	4,700	0.00%
2018/10/04	1	30.55	45	29.75	29.70	-44	4,309	-1.02%
2018/10/03	0	0.00	1	30.95	30.85	-1	4,247	-0.02%
2018/09/28	45	29.40	0	0.00	30.05	45	4,025	1.12%
2018/09/27	1	29.40	0	0.00	29.40	1	3,937	0.03%
2018/09/20	5	32.35	5	32.07	32.00	0	3,638	0.00%
2018/09/19	7	33.06	7	33.08	32.90	0	3,554	0.00%
2018/09/18	2	33.10	1	33.50	33.00	1	3,551	0.03%
2018/09/17	1	35.15	1	35.50	34.30	0	3,421	0.00%
2018/09/14	2	33.15	4	33.75	34.00	-2	3,060	-0.07%
2018/09/13	2	33.35	2	33.03	32.60	0	2,683	0.00%
2018/09/12	2	31.28	2	31.63	31.15	0	2,380	0.00%
2018/09/11	1	31.15	0	0.00	31.30	1	2,317	0.04%
2018/09/10	0	0.00	3	31.43	31.35	-3	2,210	-0.14%
2018/09/07	0	0.00	2	31.63	30.80	-2	2,110	-0.09%
2018/09/06	18	31.72	13	31.96	31.00	5	2,012	0.25%
2018/09/05	0	0.00	9	31.09	32.50	-9	1,849	-0.49%
2018/09/04	9	30.31	0	0.00	30.00	9	1,631	0.55%
2018/09/03	1	28.55	1	28.85	28.60	0	1,556	0.00%
2018/08/24	1	28.50	1	28.85	29.45	0	1,508	0.00%
2018/08/23	0	0.00	1	28.90	29.65	-1	1,495	-0.07%
2018/08/22	1	28.30	1	28.60	28.25	0	1,478	0.00%
2018/08/17	2	29.63	1	29.95	29.30	1	1,438	0.07%
2018/08/08	0	0.00	5	28.00	28.20	-5	1,163	-0.43%
2018/07/26	0	0.00	2	26.85	26.80	-2	1,164	-0.17%
2018/07/24	0	0.00	2	26.20	26.45	-2	1,180	-0.17%
2018/07/19	2	26.55	0	0.00	26.40	2	1,218	0.16%
2018/07/18	2	26.45	4	26.85	26.85	-2	1,253	-0.16%
2018/07/17	4	26.46	0	0.00	26.40	4	1,286	0.31%
2018/07/13	0	0.00	1	26.80	27.20	-1	1,299	-0.08%
2018/07/10	2	26.55	1	26.75	26.55	1	1,352	0.07%
2018/07/06	1	26.30	1	26.50	26.70	0	1,412	0.00%
2018/07/05	2	26.35	2	26.55	26.40	0	1,443	0.00%
2018/06/22	0	0.00	6	26.65	26.60	-6	1,796	-0.33%
2018/06/20	1	26.30	1	26.65	26.50	0	1,847	0.00%
2018/06/19	0	0.00	2	26.50	27.05	-2	1,878	-0.11%
2018/06/08	2	27.00	0	0.00	27.00	2	2,188	0.09%
2018/06/07	6	27.20	1	27.00	27.20	5	2,252	0.22%
2018/06/06	0	0.00	2	26.85	26.75	-2	2,464	-0.08%
2018/06/05	2	26.55	0	0.00	26.45	2	2,679	0.07%
2018/05/24	0	0.00	1	25.90	26.30	-1	3,823	-0.03%
2018/05/18	1	25.15	0	0.00	25.05	1	3,832	0.03%
2018/05/02	1	26.70	0	0.00	26.60	1	3,838	0.03%
2018/04/17	5	29.95	0	0.00	29.50	5	3,946	0.13%
2018/03/31	4	33.80	16	33.93	33.95	-12	3,746	-0.32%
2018/03/30	12	34.38	0	0.00	33.70	12	3,724	0.32%
2018/03/29	0	0.00	1	35.30	35.70	-1	3,609	-0.03%
2018/03/27	0	0.00	1	31.45	32.70	-1	3,386	-0.03%
2018/03/23	1	30.80	0	0.00	30.65	1	3,271	0.03%
2018/03/19	5	31.50	5	31.65	31.50	0	3,129	0.00%
2018/03/16	1	32.30	1	31.60	31.50	0	3,056	0.00%
2018/03/15	1	33.00	0	0.00	32.95	1	2,973	0.03%
2018/03/14	10	32.50	20	33.00	33.00	-10	2,939	-0.34%
2018/03/13	0	0.00	35	34.06	33.90	-35	2,857	-1.22%
2018/03/12	25	33.34	0	0.00	34.50	25	2,799	0.89%
2018/03/09	2	34.30	0	0.00	34.40	2	2,570	0.08%
2018/03/08	20	33.75	2	34.18	34.30	18	2,367	0.76%
2018/03/07	1	32.00	2	33.40	31.90	-1	2,037	-0.05%
2018/03/06	2	32.70	0	0.00	33.20	2	1,914	0.10%
2018/03/05	0	0.00	5	31.85	32.65	-5	1,688	-0.30%
2018/03/02	0	0.00	10	30.38	29.90	-10	1,423	-0.70%
2018/03/01	0	0.00	3	29.00	30.40	-3	1,289	-0.23%
2018/02/23	3	27.30	3	27.30	27.30	0	1,141	0.00%
2018/02/09	0	0.00	1	24.90	25.10	-1	1,123	-0.09%
2018/01/25	5	25.95	2	25.90	25.90	3	1,277	0.23%
2018/01/18	5	26.80	0	0.00	26.70	5	1,615	0.31%
2018/01/16	2	27.13	0	0.00	27.20	2	1,762	0.11%
2018/01/15	3	28.00	2	27.45	27.70	1	1,735	0.06%
2018/01/12	0	0.00	6	27.96	27.65	-6	1,710	-0.35%
2018/01/09	0	0.00	2	26.45	26.45	-2	1,611	-0.12%
2018/01/05	1	26.60	0	0.00	26.70	1	1,594	0.06%
2018/01/03	2	27.08	0	0.00	26.90	2	1,579	0.13%