南電 (8046)-國泰-桃園券商分點個股進出

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(已收盤)

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

南電 (8046)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	1	128.50	6	125.00	125.00	-5	2,045	-0.24%
2024/11/21	0.2	126.83	0	0.00	126.50	0.2	2,075	0.01%
2024/11/20	0	125.50	0	0.00	126.00	0	2,142	0.00%
2024/11/19	1	123.50	2.1	125.71	126.50	-1.1	2,141	-0.05%
2024/11/18	0	121.50	6.2	122.76	124.00	-6.2	2,131	-0.29%
2024/11/15	1.1	122.91	2	125.00	121.50	-0.9	2,124	-0.04%
2024/11/14	5.5	121.51	1	121.50	121.00	4.5	2,127	0.21%
2024/11/13	2.1	123.79	13	124.12	124.00	-10.9	2,123	-0.51%
2024/11/12	5.4	125.37	1	124.50	124.00	4.4	2,141	0.20%
2024/11/11	0	127.50	1	127.04	129.00	-1	2,134	-0.05%
2024/11/08	5.2	130.43	1	132.98	129.50	4.2	2,155	0.20%
2024/11/07	8	129.06	17.2	129.04	132.00	-9.2	2,154	-0.43%
2024/11/06	6.1	123.53	3	124.17	124.50	3.1	2,153	0.14%
2024/11/05	1	126.50	2	127.00	127.50	-1	2,163	-0.05%
2024/11/04	7.3	125.10	0.3	126.00	124.50	7	2,268	0.31%
2024/11/01	4.3	128.86	1.2	130.83	131.50	3.1	2,305	0.14%
2024/10/30	1	134.00	0.5	132.00	133.00	0.5	2,399	0.02%
2024/10/29	14.2	129.91	10	131.00	130.00	4.2	2,432	0.17%
2024/10/28	6	136.58	11	135.18	136.00	-5	2,445	-0.20%
2024/10/25	4.1	136.27	0	0.00	136.00	4.1	2,545	0.16%
2024/10/24	6.2	138.91	1.3	137.63	137.00	4.8	2,585	0.19%
2024/10/23	3.4	140.70	0	141.83	140.50	3.4	2,613	0.13%
2024/10/22	16.7	140.49	12.2	140.44	140.50	4.5	2,631	0.17%
2024/10/21	2	138.50	2.1	138.71	138.00	-0.1	2,608	0.00%
2024/10/18	5.3	137.34	0.3	135.19	133.50	5	2,654	0.19%
2024/10/17	0	0.00	1.2	139.63	136.50	-1.2	2,735	-0.05%
2024/10/16	0.2	134.86	0	0.00	135.50	0.2	2,964	0.01%
2024/10/15	0	0.00	0.2	138.09	137.00	-0.2	3,038	-0.01%
2024/10/14	0.3	135.34	2	136.00	136.50	-1.7	3,100	-0.06%
2024/10/11	0.5	135.09	1	135.04	134.50	-0.5	3,255	-0.02%
2024/10/09	3	137.31	1.1	137.98	135.00	2	3,431	0.06%
2024/10/08	6.2	136.61	15	137.50	136.50	-8.8	3,460	-0.25%
2024/10/07	0.1	139.52	4	141.50	141.50	-3.9	3,480	-0.11%
2024/10/04	0.4	138.53	0	138.00	136.50	0.4	3,481	0.01%
2024/10/01	1.2	141.44	1.1	141.98	141.00	0.1	3,469	0.00%
2024/09/30	20	142.78	1.1	143.00	142.50	19	3,486	0.54%
2024/09/27	3.1	143.66	8	143.81	142.50	-5	3,532	-0.14%
2024/09/26	1.1	139.05	0	139.00	138.50	1.1	3,541	0.03%
2024/09/25	1	140.00	2.1	140.53	139.00	-1.1	3,567	-0.03%
2024/09/24	3	137.83	0	0.00	138.00	3	3,581	0.08%
2024/09/23	0.2	139.22	0.1	138.00	140.00	0.1	3,650	0.00%
2024/09/20	0	137.83	2.6	138.76	137.00	-2.5	3,711	-0.07%
2024/09/19	0.2	134.40	1.1	134.80	135.00	-1	3,769	-0.03%
2024/09/18	2	134.48	6.1	134.09	133.00	-4.1	3,834	-0.11%
2024/09/16	6.1	133.75	11.1	135.55	133.00	-5	3,879	-0.13%
2024/09/12	0	0.00	8	126.13	127.50	-8	3,913	-0.20%
2024/09/11	3	123.00	0	0.00	123.00	3	3,931	0.08%
2024/09/10	0.4	123.56	1	123.50	122.00	-0.6	3,937	-0.02%
2024/09/09	1.3	124.14	0	0.00	125.50	1.3	3,939	0.03%
2024/09/06	2.1	128.48	2	127.75	127.50	0.1	3,941	0.00%
2024/09/05	3.3	129.69	1	128.02	128.00	2.3	3,961	0.06%
2024/09/04	7.8	132.23	2	133.00	130.00	5.8	3,962	0.15%
2024/09/03	4.1	143.38	0.2	143.99	142.00	3.9	3,926	0.10%
2024/09/02	1.2	147.50	4	147.25	146.50	-2.8	3,941	-0.07%
2024/08/30	2	149.25	1	148.50	147.00	1	4,008	0.02%
2024/08/29	2.3	147.45	0.1	147.19	147.00	2.1	4,010	0.05%
2024/08/28	0.1	146.25	0	0.00	145.50	0.1	4,012	0.00%
2024/08/27	1.1	144.62	1	145.50	147.00	0.1	4,402	0.00%
2024/08/26	0.1	150.09	1	151.00	149.00	-0.9	4,419	-0.02%
2024/08/23	1.3	147.07	0	0.00	147.00	1.3	4,616	0.03%
2024/08/22	5.1	153.42	3	151.17	150.50	2.1	4,657	0.05%
2024/08/21	2.1	148.51	10	148.50	147.50	-8	4,591	-0.17%
2024/08/20	0.1	149.46	0.1	150.00	148.50	0	4,598	0.00%
2024/08/19	1.1	147.96	0	0.00	148.00	1.1	4,629	0.02%
2024/08/16	2.3	149.03	33	149.23	148.50	-30.7	4,633	-0.66%
2024/08/15	0	0.00	1	146.50	146.00	-1	4,636	-0.02%
2024/08/14	0.3	147.80	2.1	148.50	148.50	-1.8	4,632	-0.04%
2024/08/13	7.4	146.82	8.4	145.68	145.00	-1	4,636	-0.02%
2024/08/12	5.2	146.02	8	145.56	147.50	-2.8	4,658	-0.06%
2024/08/09	1.7	142.50	25	143.96	141.50	-23.3	4,718	-0.49%
2024/08/08	4.2	138.13	7	138.21	138.50	-2.8	4,708	-0.06%
2024/08/07	57.1	142.15	54	142.53	143.00	3.1	4,681	0.07%
2024/08/06	8.5	136.92	19.2	136.89	140.50	-10.7	4,628	-0.23%
2024/08/05	29.3	142.03	9.1	141.33	140.50	20.2	4,505	0.45%
2024/08/02	29.1	160.36	7	159.78	156.00	22.1	4,442	0.50%
2024/08/01	1.1	170.00	3	170.83	169.50	-1.9	4,339	-0.04%
2024/07/31	2.4	165.16	1	167.00	166.00	1.4	4,324	0.03%
2024/07/30	20.5	165.86	18.4	168.12	170.00	2	4,299	0.05%
2024/07/29	9.1	178.48	5.2	176.35	173.50	3.9	4,210	0.09%
2024/07/26	5.3	174.51	4	176.61	178.00	1.3	4,172	0.03%
2024/07/23	6.3	180.29	5.1	181.63	181.50	1.2	4,140	0.03%
2024/07/22	22.9	177.92	5.2	177.08	176.50	17.7	4,128	0.43%
2024/07/19	19.5	186.80	8.4	184.78	183.00	11	4,112	0.27%
2024/07/18	2.7	191.78	3	191.67	191.00	-0.3	4,196	-0.01%
2024/07/17	23.3	194.81	27.1	191.16	195.50	-3.8	4,227	-0.09%
2024/07/16	11.1	183.87	1	185.50	183.50	10.1	4,060	0.25%
2024/07/15	16.2	187.60	31	187.55	187.50	-14.8	4,053	-0.37%
2024/07/12	23.5	189.25	21.5	188.82	189.00	2	4,033	0.05%
2024/07/11	42.1	185.49	42.5	183.61	186.50	-0.4	3,931	-0.01%
2024/07/10	3.8	177.70	45	179.50	176.50	-41.2	3,790	-1.09%
2024/07/09	6.8	180.02	3	179.50	179.00	3.8	3,798	0.10%
2024/07/08	1.5	183.97	2	182.00	184.00	-0.5	3,766	-0.01%
2024/07/05	1.8	184.22	1.1	185.00	183.50	0.8	3,769	0.02%
2024/07/04	4.6	184.18	1	185.00	183.50	3.6	3,772	0.09%
2024/07/03	1.5	181.20	2.2	182.50	181.00	-0.7	3,758	-0.02%
2024/07/02	3.1	180.34	1.8	179.03	178.50	1.3	3,730	0.03%
2024/07/01	8.3	183.27	0.1	184.50	182.50	8.2	3,712	0.22%
2024/06/28	6.2	186.30	1	188.00	186.00	5.2	3,695	0.14%
2024/06/27	0.2	188.20	0	0.00	186.50	0.2	3,723	0.00%
2024/06/26	1.4	187.75	1	188.50	188.00	0.4	3,665	0.01%
2024/06/25	10.3	186.57	2	186.75	187.00	8.3	3,625	0.23%
2024/06/24	2.6	193.68	1	195.00	191.50	1.6	3,537	0.05%
2024/06/21	5	197.00	1.3	198.12	196.50	3.7	3,462	0.11%
2024/06/20	0	199.00	1	201.00	199.50	-1	3,398	-0.03%
2024/06/19	2.4	199.52	7.8	199.61	198.50	-5.4	3,391	-0.16%
2024/06/18	0.1	196.50	0.6	196.50	196.50	-0.6	3,350	-0.02%
2024/06/17	1	196.00	5	196.00	195.50	-4	3,359	-0.12%
2024/06/14	1.1	195.06	13.2	196.12	194.00	-12.1	3,378	-0.36%
2024/06/13	3.3	193.24	1.2	194.00	194.00	2.1	3,391	0.06%
2024/06/12	4.6	193.42	2	195.50	191.00	2.6	3,401	0.07%
2024/06/11	0.7	191.09	0	0.00	191.00	0.7	3,377	0.02%
2024/06/07	3.1	192.41	4	193.50	194.50	-0.9	3,371	-0.03%
2024/06/06	1.8	192.23	1	191.50	189.50	0.8	3,358	0.02%
2024/06/05	13	195.07	1.2	194.42	191.00	11.8	3,350	0.35%
2024/06/04	1.1	198.00	2	196.75	197.00	-0.9	3,341	-0.03%
2024/06/03	13.4	199.48	0.2	200.50	197.00	13.2	3,348	0.39%
2024/05/31	2.9	203.31	1.3	197.50	195.50	1.7	3,320	0.05%
2024/05/30	7.8	203.89	0.4	204.48	202.50	7.4	2,957	0.25%
2024/05/29	17.4	209.08	20.3	209.31	207.00	-2.9	2,959	-0.10%
2024/05/28	8.5	192.09	0.6	193.23	202.00	8	2,753	0.29%
2024/05/27	1.5	186.18	2.5	187.34	188.50	-1	2,731	-0.04%
2024/05/24	1.4	186.52	9	186.22	186.00	-7.6	2,812	-0.27%
2024/05/23	3.7	189.66	2.1	189.77	189.00	1.7	2,818	0.06%
2024/05/22	1.1	187.23	1	188.00	188.00	0.1	2,806	0.00%
2024/05/21	11.7	184.91	0.2	185.47	183.50	11.5	2,836	0.41%
2024/05/20	0.4	188.04	1	188.00	187.00	-0.6	2,844	-0.02%
2024/05/17	5.1	193.48	7	191.00	190.00	-1.9	2,858	-0.07%
2024/05/16	1	193.49	5.4	192.51	193.50	-4.4	2,900	-0.15%
2024/05/15	3.6	188.33	6.4	188.98	191.00	-2.8	2,889	-0.10%
2024/05/14	0.2	189.61	0	0.00	190.00	0.2	2,847	0.01%
2024/05/13	0	190.31	1.4	191.00	190.50	-1.4	2,844	-0.05%
2024/05/10	1.7	187.12	2	187.76	190.00	-0.4	2,841	-0.01%
2024/05/09	2.2	188.22	1	186.50	186.50	1.2	2,839	0.04%
2024/05/08	1.1	187.55	6	187.58	189.00	-5	2,854	-0.17%
2024/05/07	3	184.34	2.1	182.52	186.00	1	2,866	0.03%
2024/05/06	1.4	183.35	1	184.00	185.00	0.4	2,875	0.01%
2024/05/03	4.5	185.58	4	186.88	184.50	0.5	2,850	0.02%
2024/05/02	2.4	182.39	2	183.50	182.50	0.4	2,859	0.01%
2024/04/30	1.1	188.59	4	188.63	187.00	-2.9	2,855	-0.10%
2024/04/29	2	189.01	2	190.00	190.50	0	2,864	0.00%
2024/04/26	7.3	189.62	2.7	189.41	188.00	4.6	2,872	0.16%
2024/04/25	13.3	189.60	8	188.69	188.00	5.3	2,880	0.19%
2024/04/24	20.7	191.64	19.8	193.96	194.50	0.9	2,849	0.03%
2024/04/23	25.2	181.81	10.4	181.93	185.00	14.8	2,742	0.54%
2024/04/22	12.4	174.56	9	175.28	174.50	3.4	2,657	0.13%
2024/04/19	5.6	174.17	10.8	173.70	171.50	-5.2	2,634	-0.20%
2024/04/18	3.6	179.82	10	180.00	179.00	-6.4	2,557	-0.25%
2024/04/17	1.7	182.94	10.1	182.60	181.50	-8.4	2,527	-0.33%
2024/04/16	4.8	184.45	16.2	185.08	185.00	-11.4	2,493	-0.46%
2024/04/15	10.1	191.65	16	194.75	190.50	-5.9	2,500	-0.24%
2024/04/12	4	199.63	2.2	201.84	199.00	1.8	2,528	0.07%
2024/04/11	35.4	200.38	0.1	202.00	199.50	35.3	2,601	1.36%
2024/04/10	0.4	206.36	0.7	207.12	203.00	-0.3	2,740	-0.01%
2024/04/09	0.1	206.50	0	0.00	206.50	0.1	2,765	0.00%
2024/04/08	1	206.02	1.2	206.58	206.50	-0.2	2,794	-0.01%
2024/04/03	0	209.25	7.1	209.41	209.00	-7.1	2,805	-0.25%
2024/04/02	8.5	208.65	8	208.88	208.00	0.5	2,809	0.02%
2024/04/01	8.2	207.97	7.5	207.25	209.50	0.7	2,812	0.03%
2024/03/29	4.5	200.71	2.5	199.50	200.50	2	2,785	0.07%
2024/03/28	17.1	198.96	1	199.50	198.00	16.1	2,778	0.58%
2024/03/27	0.4	202.12	3	202.34	202.00	-2.6	2,823	-0.09%
2024/03/26	1.3	208.65	5.7	206.45	204.00	-4.4	2,872	-0.15%
2024/03/25	1.1	209.04	0	0.00	208.50	1.1	2,937	0.04%
2024/03/22	1.1	210.65	1	211.50	211.00	0.1	2,996	0.00%
2024/03/21	2.1	212.96	3.6	213.96	212.00	-1.5	3,036	-0.05%
2024/03/20	2.3	210.75	17.2	211.83	212.50	-14.9	3,096	-0.48%
2024/03/19	2.5	210.90	8.4	210.40	211.50	-5.8	3,104	-0.19%
2024/03/18	4.1	208.86	20.5	208.71	211.00	-16.4	3,115	-0.53%
2024/03/15	6.4	201.55	1.3	201.62	202.00	5.1	3,110	0.16%
2024/03/14	1.1	205.03	4.1	203.98	206.00	-3	3,108	-0.10%
2024/03/13	8.6	205.15	4.3	208.03	203.00	4.3	3,126	0.14%
2024/03/12	1.3	208.61	1	209.00	209.00	0.3	3,128	0.01%
2024/03/11	9.1	206.24	7.5	207.43	207.50	1.6	3,199	0.05%
2024/03/08	5.7	204.04	12.7	205.76	206.50	-7	3,322	-0.21%
2024/03/07	17.8	205.07	21.7	205.20	203.50	-3.9	3,378	-0.12%
2024/03/06	3.8	206.70	0.3	206.50	206.00	3.5	3,388	0.10%
2024/03/05	10.1	210.91	7.1	210.72	210.00	3.1	3,400	0.09%
2024/03/04	3.2	209.03	7.8	209.05	209.00	-4.7	3,442	-0.14%
2024/03/01	1.4	212.00	0.2	212.00	210.50	1.2	3,459	0.03%
2024/02/29	34.9	208.91	21.5	209.43	211.50	13.4	3,458	0.39%
2024/02/27	14.1	213.16	47.5	211.79	210.50	-33.5	3,424	-0.98%
2024/02/26	4.5	221.22	6.6	222.00	221.00	-2.1	3,357	-0.06%
2024/02/23	21	224.18	7.5	222.00	221.50	13.5	3,390	0.40%
2024/02/22	15.5	226.54	9.1	224.85	225.00	6.4	3,425	0.19%
2024/02/21	1.2	227.84	5.1	228.04	228.00	-3.9	3,411	-0.11%
2024/02/20	6	230.58	5.4	230.06	229.50	0.6	3,414	0.02%
2024/02/19	19.6	231.23	9.7	231.24	230.50	9.9	3,454	0.29%
2024/02/16	2.5	225.33	32.4	226.07	228.00	-29.8	3,462	-0.86%
2024/02/15	15.3	222.73	11.1	224.15	224.50	4.2	3,465	0.12%
2024/02/05	5.2	225.31	0	0.00	225.50	5.2	3,451	0.15%
2024/02/02	0.3	227.11	8.1	227.19	227.50	-7.8	3,491	-0.22%
2024/02/01	8.3	225.14	2	225.50	226.50	6.3	3,533	0.18%
2024/01/31	0.2	227.75	0	0.00	227.00	0.2	3,579	0.01%
2024/01/30	3.3	228.06	0	229.00	227.00	3.2	3,603	0.09%
2024/01/29	4.2	227.63	13.2	228.35	228.00	-9.1	3,628	-0.25%
2024/01/26	1.5	223.53	1.1	225.00	225.00	0.4	3,738	0.01%
2024/01/25	5.2	224.60	4	225.38	224.50	1.2	3,778	0.03%
2024/01/24	12.4	226.08	10.1	225.85	225.50	2.3	3,781	0.06%
2024/01/23	11.4	227.54	3	227.67	227.50	8.4	3,825	0.22%
2024/01/22	7.2	224.66	3.1	225.03	225.00	4.1	3,827	0.11%
2024/01/19	21.3	221.59	3.4	221.60	221.50	18	3,865	0.46%
2024/01/18	9.5	218.55	12	217.50	216.50	-2.5	3,906	-0.06%
2024/01/17	11.6	221.20	3.2	221.36	218.50	8.4	3,917	0.21%
2024/01/16	14.5	222.43	5	222.90	223.50	9.5	3,903	0.24%
2024/01/15	16.9	225.40	5	224.00	224.00	11.9	3,890	0.31%
2024/01/12	6.1	228.84	4	229.50	229.00	2.1	3,882	0.05%
2024/01/11	10.1	226.21	0	0.00	228.00	10.1	3,931	0.26%
2024/01/10	9.4	225.26	2	226.00	225.50	7.4	3,980	0.19%
2024/01/09	10.3	226.41	20.9	226.76	226.00	-10.7	3,991	-0.27%
2024/01/08	14.5	225.57	7.4	225.08	224.50	7.2	3,978	0.18%
2024/01/05	32.3	228.44	10	229.90	227.00	22.3	3,914	0.57%
2024/01/04	74.5	234.15	31	232.89	231.00	43.5	3,860	1.13%
2024/01/03	19.9	245.91	2.4	243.77	243.00	17.4	3,772	0.46%
2024/01/02	0	0.00	0.9	251.06	250.00	-0.9	3,822	-0.02%
2023/12/29	2.4	250.57	22.5	250.77	251.50	-20.1	3,818	-0.53%
2023/12/28	14.6	246.86	3	248.00	248.00	11.6	3,827	0.30%
2023/12/27	1	249.00	0.1	249.00	250.00	0.9	3,836	0.02%
2023/12/26	5.2	248.19	3.1	248.52	247.50	2.2	3,883	0.06%
2023/12/25	2	244.01	2.1	243.61	246.00	-0.1	3,936	0.00%
2023/12/22	16.1	242.38	3	243.17	241.50	13.1	3,974	0.33%
2023/12/21	1.1	242.77	3	244.00	244.50	-1.9	3,952	-0.05%
2023/12/20	9	245.50	7	247.50	245.50	2	3,964	0.05%
2023/12/19	2.1	245.72	2.4	246.00	244.50	-0.3	3,977	-0.01%
2023/12/18	0.2	249.86	0.2	250.44	251.50	0	3,974	0.00%
2023/12/15	1.1	253.93	2.2	253.82	252.50	-1.2	4,052	-0.03%
2023/12/14	8.1	251.54	11.3	251.22	252.00	-3.2	4,078	-0.08%
2023/12/13	1.1	249.91	2.1	249.95	250.00	-1	4,157	-0.02%
2023/12/12	12.2	249.04	3.3	250.60	248.00	8.8	4,381	0.20%
2023/12/11	0	0.00	1	253.00	252.50	-1	4,415	-0.02%
2023/12/08	0.1	249.50	0.1	251.34	250.00	-0.1	4,443	0.00%
2023/12/07	0.2	248.56	3	248.67	247.00	-2.8	4,529	-0.06%
2023/12/06	8.5	253.50	5.7	250.96	249.00	2.8	4,527	0.06%
2023/12/05	2.1	252.27	23	253.07	252.50	-20.9	4,476	-0.47%
2023/12/04	9.6	245.97	14.1	247.46	250.50	-4.5	4,364	-0.10%
2023/12/01	3	245.40	2.1	246.88	249.50	0.9	4,269	0.02%
2023/11/30	14.7	249.14	5.3	248.10	248.00	9.4	4,251	0.22%
2023/11/29	2	247.50	10	245.95	251.00	-8	4,252	-0.19%
2023/11/28	5.1	241.70	8.8	243.17	245.00	-3.7	4,208	-0.09%
2023/11/27	0.2	239.17	1.4	238.62	239.00	-1.2	4,170	-0.03%
2023/11/24	0	238.50	0.2	239.15	238.00	-0.2	4,195	0.00%
2023/11/22	5.6	238.82	1	237.50	237.00	4.6	4,265	0.11%
2023/11/21	7.2	241.30	15.3	243.15	242.50	-8.1	4,264	-0.19%
2023/11/20	0	238.50	4	239.25	239.00	-4	4,280	-0.09%
2023/11/17	3.1	236.67	4	237.13	237.00	-0.9	4,269	-0.02%
2023/11/16	4.2	236.76	4.4	237.55	238.50	-0.2	4,271	-0.01%
2023/11/15	3.3	236.17	6.6	236.92	235.50	-3.3	4,240	-0.08%
2023/11/14	1.2	230.68	1	230.52	230.50	0.1	4,201	0.00%
2023/11/13	5.6	231.07	7.3	233.19	230.50	-1.7	4,221	-0.04%
2023/11/10	14.1	223.58	12	224.46	228.00	2.1	4,226	0.05%
2023/11/09	8.9	228.41	7.2	228.57	227.50	1.7	4,200	0.04%
2023/11/08	20.8	231.74	10	231.35	231.00	10.8	4,201	0.26%
2023/11/07	19.6	233.21	13	232.58	232.50	6.6	4,181	0.16%
2023/11/06	4	236.13	4	237.00	237.00	0	4,201	0.00%
2023/11/03	51.5	234.75	21	235.52	232.50	30.5	4,199	0.73%
2023/11/02	2.1	244.89	1.4	244.25	243.00	0.7	4,130	0.02%
2023/11/01	1.1	239.49	1.1	236.57	240.00	0	4,126	0.00%
2023/10/31	9.6	235.75	13.6	237.72	236.00	-4	4,181	-0.10%
2023/10/30	12.4	231.94	4	232.00	232.00	8.4	4,263	0.20%
2023/10/27	2.3	232.99	3.2	236.68	233.50	-0.8	4,309	-0.02%
2023/10/26	9.4	229.93	0	0.00	229.00	9.4	4,322	0.22%
2023/10/25	19.2	239.18	17.2	237.68	238.00	2	4,282	0.05%
2023/10/24	1.2	235.90	6.1	234.83	238.00	-4.8	4,327	-0.11%
2023/10/23	7.4	238.09	11	237.28	237.00	-3.6	4,353	-0.08%
2023/10/20	9.4	238.50	10.1	239.56	239.50	-0.7	4,398	-0.02%
2023/10/19	6.7	244.45	4.1	242.75	242.50	2.7	4,421	0.06%
2023/10/18	18.3	252.70	5	250.50	250.50	13.3	4,439	0.30%
2023/10/17	1	255.99	0.1	257.50	255.50	0.9	4,458	0.02%
2023/10/16	2.3	250.38	0.3	254.00	253.00	2.1	4,580	0.04%
2023/10/13	1.1	259.51	0.7	258.69	257.00	0.4	4,789	0.01%
2023/10/12	9.8	256.79	2.1	257.05	256.50	7.7	4,835	0.16%
2023/10/11	0.4	257.47	8.9	258.88	260.00	-8.5	4,923	-0.17%
2023/10/06	20.1	254.77	20	254.15	251.50	0.1	5,040	0.00%
2023/10/05	11.2	262.40	9	260.62	260.50	2.1	5,050	0.04%
2023/10/04	14.2	259.25	3.1	257.10	264.00	11.1	5,058	0.22%
2023/10/03	16.2	262.86	1	262.62	262.00	15.2	5,070	0.30%
2023/10/02	14	268.00	20.7	271.46	267.50	-6.7	5,179	-0.13%
2023/09/28	1.1	265.59	1	267.97	266.50	0.1	5,182	0.00%
2023/09/27	0	262.50	0	264.00	265.00	0	5,166	0.00%
2023/09/26	13.1	265.51	17	263.47	263.00	-3.9	5,193	-0.08%
2023/09/25	1	269.00	1.9	268.42	269.00	-0.9	5,186	-0.02%
2023/09/22	1.4	266.09	2	265.72	267.00	-0.7	5,138	-0.01%
2023/09/21	1.1	261.85	2.5	259.40	263.50	-1.3	5,088	-0.03%
2023/09/20	20.6	263.93	10.5	266.10	260.50	10.2	5,100	0.20%
2023/09/19	0.2	271.32	17.3	272.94	271.00	-17.1	5,047	-0.34%
2023/09/18	9.7	273.15	15.1	272.07	272.50	-5.4	4,983	-0.11%
2023/09/15	9.3	269.51	120.9	269.88	272.00	-111.6	4,889	-2.28%	大賣/鉅額交易
2023/09/14	4.6	256.94	6.9	258.24	259.00	-2.3	4,683	-0.05%
2023/09/13	17.7	258.77	10.2	258.10	257.50	7.6	4,665	0.16%
2023/09/12	11.1	254.78	27.9	256.96	260.50	-16.8	4,689	-0.36%
2023/09/11	6.3	249.19	20	250.65	251.00	-13.8	4,724	-0.29%
2023/09/08	25.1	249.13	16	248.63	249.00	9.1	4,791	0.19%
2023/09/07	0	0.00	0.2	250.00	250.00	-0.2	4,860	0.00%
2023/09/06	7.3	250.22	6.1	249.15	249.00	1.1	4,890	0.02%
2023/09/05	8.1	247.07	7.1	248.43	248.00	1	4,945	0.02%
2023/09/04	8.1	244.47	11.4	247.14	250.00	-3.2	5,054	-0.06%
2023/09/01	10.1	241.60	7.6	243.50	243.00	2.5	5,138	0.05%
2023/08/31	12	241.88	13.4	242.64	241.50	-1.3	5,234	-0.03%
2023/08/30	1.1	243.05	5.7	243.12	243.00	-4.7	5,299	-0.09%
2023/08/29	10	240.60	10.1	242.46	244.00	-0.1	5,405	0.00%
2023/08/28	3	238.00	13	236.27	236.50	-10	5,416	-0.18%
2023/08/25	31.4	232.97	14	231.39	231.00	17.4	5,489	0.32%
2023/08/24	3.2	234.47	7.4	236.97	239.50	-4.2	5,579	-0.07%
2023/08/23	5.2	228.96	5	230.20	230.50	0.2	5,698	0.00%
2023/08/22	4	229.87	8.2	230.57	229.50	-4.2	5,872	-0.07%
2023/08/21	5.6	231.31	4	227.00	228.00	1.6	6,151	0.03%
2023/08/18	7.8	233.66	9.2	233.30	231.00	-1.4	6,247	-0.02%
2023/08/17	12.1	233.01	14	234.54	236.50	-1.9	6,326	-0.03%
2023/08/16	14	234.37	13	237.65	236.00	1	6,441	0.02%
2023/08/15	4.1	235.27	5.1	235.60	236.50	-1	6,553	-0.01%
2023/08/14	10.6	232.46	13.5	232.09	232.00	-2.9	6,639	-0.04%
2023/08/11	1.2	241.19	3	239.83	238.50	-1.8	6,726	-0.03%
2023/08/10	14.7	241.20	7	241.93	238.50	7.7	6,828	0.11%
2023/08/09	15.7	247.75	8	248.81	247.00	7.7	6,830	0.11%
2023/08/08	20.1	246.91	4.1	246.25	245.00	16	6,867	0.23%
2023/08/07	10.1	251.65	5	253.40	250.50	5.1	6,877	0.07%
2023/08/04	26.5	251.62	23	250.35	252.50	3.5	6,923	0.05%
2023/08/02	29.2	252.67	30.5	253.93	251.50	-1.3	7,040	-0.02%
2023/08/01	4.5	252.49	2	249.00	249.50	2.5	7,091	0.04%
2023/07/31	11.4	252.01	9	252.56	248.00	2.4	7,135	0.03%
2023/07/28	1.2	251.50	5.2	253.33	254.50	-4	7,229	-0.06%
2023/07/27	22.3	251.41	16	250.85	250.00	6.2	7,271	0.09%
2023/07/26	5.2	259.31	2.2	257.59	254.50	3	7,344	0.04%
2023/07/25	12.6	261.51	15	260.50	258.00	-2.4	7,480	-0.03%
2023/07/24	9.2	263.60	10.9	262.34	261.50	-1.7	7,518	-0.02%
2023/07/21	32.8	259.82	14.4	261.63	258.00	18.4	7,599	0.24%
2023/07/20	35.1	268.84	10.3	271.79	267.00	24.8	7,689	0.32%
2023/07/19	76.5	270.32	34.4	268.81	266.50	42	7,723	0.54%
2023/07/18	43	271.99	98.2	274.92	275.50	-55.1	7,678	-0.72%
2023/07/17	12.4	263.70	16.1	264.31	262.50	-3.7	7,491	-0.05%
2023/07/14	40.7	267.86	21.4	267.37	266.00	19.3	7,540	0.26%
2023/07/13	24.7	265.25	30.8	264.53	264.50	-6.2	7,468	-0.08%
2023/07/12	19.8	251.87	16.6	250.60	254.50	3.2	7,352	0.04%
2023/07/11	10.6	246.71	1	246.50	247.00	9.6	7,336	0.13%
2023/07/10	31.6	244.96	19.3	244.30	243.50	12.4	7,441	0.17%
2023/07/07	44	248.40	34	246.91	246.50	10	7,447	0.13%
2023/07/06	29.8	256.61	34.3	257.73	255.50	-4.6	7,352	-0.06%
2023/07/05	9	262.42	2	264.50	261.50	7	7,356	0.10%
2023/07/04	30.3	263.33	3.9	262.65	262.00	26.4	7,334	0.36%
2023/07/03	14.2	268.36	2.2	269.00	270.00	12	7,384	0.16%
2023/06/30	12	261.09	9.2	261.28	264.00	2.9	7,531	0.04%
2023/06/29	11.3	263.25	2.2	264.18	262.50	9.1	7,637	0.12%
2023/06/28	17.2	266.81	12.6	265.12	262.00	4.6	7,679	0.06%
2023/06/27	6.7	270.55	1	275.50	268.50	5.7	7,779	0.07%
2023/06/26	6.2	274.89	7.3	276.10	275.00	-1.1	7,818	-0.01%
2023/06/21	14.1	279.29	2	279.25	278.00	12.1	8,025	0.15%
2023/06/20	12.2	280.03	6.1	280.87	281.50	6.1	8,127	0.08%
2023/06/19	6.3	277.95	3	277.83	278.00	3.3	8,249	0.04%
2023/06/16	8.5	280.57	9.1	279.06	279.50	-0.6	8,322	-0.01%
2023/06/15	23.4	282.48	5	286.30	281.00	18.4	8,296	0.22%
2023/06/14	8.1	293.76	8	294.13	293.50	0.1	8,249	0.00%
2023/06/13	7.6	291.66	8.2	292.19	293.00	-0.5	8,253	-0.01%
2023/06/12	7.3	282.86	13.2	284.24	286.00	-5.8	8,243	-0.07%
2023/06/09	25.4	282.51	16	283.94	284.50	9.4	8,308	0.11%
2023/06/08	35.1	283.22	16	283.00	282.00	19.1	8,401	0.23%
2023/06/07	21.8	291.85	27.3	290.54	290.00	-5.4	8,463	-0.06%
2023/06/06	17.9	298.86	6.3	297.89	296.50	11.6	8,514	0.14%
2023/06/05	18.1	306.47	10.4	305.59	305.00	7.7	8,504	0.09%
2023/06/02	20.1	304.92	22.1	304.64	308.00	-2	8,495	-0.02%
2023/06/01	8.1	299.43	1	302.00	298.50	7.1	8,464	0.08%
2023/05/31	15.2	297.82	28.1	299.55	303.00	-13	8,667	-0.15%
2023/05/30	12.4	295.41	10.3	296.55	294.00	2.1	8,725	0.02%
2023/05/29	24.2	303.56	11.2	302.76	302.50	13	8,686	0.15%
2023/05/26	18.2	306.13	17.1	306.83	303.00	1.1	8,597	0.01%
2023/05/25	44	303.00	73.3	301.91	302.50	-29.3	8,464	-0.35%
2023/05/24	18.2	288.85	29.3	289.08	292.00	-11.2	8,223	-0.14%
2023/05/23	20	287.10	26.1	286.33	289.00	-6.1	8,138	-0.07%
2023/05/22	27.6	282.84	17	282.68	281.50	10.5	8,079	0.13%
2023/05/19	6.4	290.48	20.4	291.32	293.00	-14.1	7,965	-0.18%
2023/05/18	28.3	287.88	14.6	285.98	285.50	13.7	7,929	0.17%
2023/05/17	19.2	287.87	20.3	288.19	286.50	-1.1	7,927	-0.01%
2023/05/16	9.3	288.95	7.3	290.44	288.50	1.9	7,854	0.02%
2023/05/15	4.1	282.71	5	281.70	281.00	-0.9	7,773	-0.01%
2023/05/12	17.3	280.79	24.3	282.69	287.00	-7	7,789	-0.09%
2023/05/11	10.2	281.76	8	279.95	278.00	2.2	7,758	0.03%
2023/05/10	6.6	284.57	7.3	283.68	282.50	-0.7	7,761	-0.01%
2023/05/09	7.2	285.40	20.8	285.56	287.50	-13.6	7,767	-0.18%
2023/05/08	17.2	283.61	34.7	283.72	281.00	-17.6	7,773	-0.23%
2023/05/05	14.2	275.86	17.6	276.01	277.50	-3.4	7,758	-0.04%
2023/05/04	27.6	269.12	34.2	269.51	272.50	-6.6	7,857	-0.08%
2023/05/03	17.5	276.62	27	275.67	276.00	-9.5	7,900	-0.12%
2023/05/02	8.1	277.87	13.2	278.77	277.50	-5.2	7,915	-0.07%
2023/04/28	18.4	274.44	40.7	274.01	274.50	-22.3	7,942	-0.28%
2023/04/27	28.1	265.68	25	266.08	266.50	3.1	7,815	0.04%
2023/04/26	18.2	259.32	25.6	264.91	269.00	-7.4	7,812	-0.10%
2023/04/25	23.4	263.91	19.2	265.51	258.00	4.3	7,838	0.05%
2023/04/24	11.5	259.84	15.4	262.98	268.50	-3.9	7,743	-0.05%
2023/04/21	16	258.28	15	259.80	260.00	1	7,734	0.01%
2023/04/20	13	254.89	12.4	255.70	255.00	0.7	7,732	0.01%
2023/04/19	22.6	258.53	15.1	255.38	254.00	7.5	7,858	0.10%
2023/04/18	0.3	265.50	3	263.68	263.00	-2.7	7,907	-0.03%
2023/04/17	8.1	262.43	16	261.25	264.50	-8	8,079	-0.10%
2023/04/14	15.3	262.82	4	264.38	263.00	11.3	8,253	0.14%
2023/04/13	32.9	266.88	19.3	267.14	264.00	13.6	8,265	0.16%
2023/04/12	10.2	272.50	10	273.18	274.50	0.3	8,201	0.00%
2023/04/11	9.5	275.55	8.1	274.95	274.00	1.4	8,246	0.02%
2023/04/10	33.3	274.41	28.9	275.44	275.50	4.3	8,270	0.05%
2023/04/07	23.2	275.08	21.1	274.29	274.00	2	8,272	0.02%
2023/04/06	45.2	273.81	36	273.78	274.50	9.2	8,283	0.11%
2023/03/31	30.5	284.07	47.8	285.67	283.00	-17.3	8,310	-0.21%
2023/03/30	15.6	279.71	19.1	279.03	281.00	-3.5	8,315	-0.04%
2023/03/29	17.1	273.85	23	274.93	272.00	-5.9	8,478	-0.07%
2023/03/28	45.4	278.21	31.3	276.80	273.50	14.1	8,836	0.16%
2023/03/27	23.6	283.69	27.3	283.75	285.50	-3.7	8,862	-0.04%
2023/03/24	23.5	285.80	27.5	287.25	286.50	-4	9,014	-0.04%
2023/03/23	15.1	276.85	20	278.33	280.50	-4.9	8,871	-0.05%
2023/03/22	40.4	276.10	35.1	276.80	275.50	5.3	8,921	0.06%
2023/03/21	19.5	266.62	38	266.74	269.00	-18.6	8,944	-0.21%
2023/03/20	1.1	262.54	10	263.50	262.50	-8.9	8,933	-0.10%
2023/03/17	7	262.14	5.1	262.49	261.00	1.9	9,094	0.02%
2023/03/16	30	260.15	22.2	259.62	259.00	7.8	9,229	0.08%
2023/03/15	17	263.12	13	260.92	259.50	4	9,580	0.04%
2023/03/14	48.1	261.86	26.2	260.85	260.00	22	9,712	0.23%
2023/03/13	44.2	258.69	93	259.28	266.00	-48.8	9,889	-0.49%
2023/03/10	54.6	265.67	32.6	263.53	260.00	21.9	9,931	0.22%
2023/03/09	40.7	266.19	24.6	266.38	266.50	16.1	10,174	0.16%
2023/03/08	16.1	258.94	20.2	261.18	263.00	-4	10,063	-0.04%
2023/03/07	28.3	258.11	36.6	258.22	258.50	-8.4	10,084	-0.08%
2023/03/06	39.1	261.70	32.4	261.89	261.00	6.7	10,128	0.07%
2023/03/03	41.7	260.42	63.6	260.23	259.00	-21.9	10,261	-0.21%
2023/03/02	32.2	243.47	24.3	246.11	250.50	7.9	10,165	0.08%
2023/03/01	54.1	234.63	39	237.77	240.50	15.1	10,116	0.15%
2023/02/24	42.2	238.00	38.2	237.46	235.00	4	10,158	0.04%
2023/02/23	10.2	240.15	14	241.79	243.00	-3.8	10,183	-0.04%
2023/02/22	47.3	241.96	46.5	240.89	240.00	0.8	10,408	0.01%
2023/02/21	13	244.39	12.6	246.31	247.00	0.5	10,602	0.00%
2023/02/20	24.4	246.40	13.1	246.05	244.00	11.2	10,845	0.10%
2023/02/17	18.1	245.31	25	245.58	245.50	-6.9	11,153	-0.06%
2023/02/16	30.1	246.07	31.8	246.07	247.50	-1.8	11,793	-0.02%
2023/02/15	17.5	236.80	23.5	240.15	244.00	-5.9	11,900	-0.05%
2023/02/14	9.2	238.02	8.1	238.39	238.50	1.1	11,952	0.01%
2023/02/13	5.7	235.26	1	233.06	233.00	4.7	12,322	0.04%
2023/02/10	20.7	238.57	13.3	237.91	237.00	7.4	12,572	0.06%
2023/02/09	9.1	242.67	13	243.08	243.00	-3.9	12,694	-0.03%
2023/02/08	17.1	244.27	13.3	244.82	244.00	3.9	12,976	0.03%
2023/02/07	24	241.33	26.1	242.42	244.00	-2.1	13,058	-0.02%
2023/02/06	36.9	241.75	42.1	241.48	239.00	-5.2	13,207	-0.04%
2023/02/03	30.7	259.11	28.5	258.09	255.00	2.2	13,161	0.02%
2023/02/02	15	259.04	19.9	260.12	264.50	-4.9	13,207	-0.04%
2023/02/01	16.3	252.54	30.8	253.30	255.50	-14.4	13,225	-0.11%
2023/01/31	14.4	244.29	8.4	245.60	243.00	6	13,197	0.05%
2023/01/30	17.3	242.61	51.7	243.59	246.00	-34.3	13,404	-0.26%
2023/01/17	15.7	233.12	14	233.00	234.50	1.7	13,495	0.01%
2023/01/16	8.1	233.63	13.4	232.91	233.00	-5.3	13,839	-0.04%
2023/01/13	34.1	234.36	32	232.95	230.00	2.1	14,000	0.01%
2023/01/12	22.1	234.05	22	233.68	232.00	0.1	14,152	0.00%
2023/01/11	21	236.57	18	236.36	234.00	3	14,447	0.02%
2023/01/10	20	234.18	20.1	233.94	236.50	-0.1	14,660	0.00%
2023/01/09	46.5	234.32	64.1	234.06	236.00	-17.6	14,843	-0.12%
2023/01/06	30.4	224.88	37.7	223.93	227.50	-7.3	14,819	-0.05%
2023/01/05	44.2	220.29	46	220.71	219.50	-1.8	14,815	-0.01%
2023/01/04	72.8	226.06	47	225.10	223.00	25.8	14,728	0.18%
2023/01/03	14.1	230.89	11.1	227.96	233.00	3	14,662	0.02%
2022/12/30	19.3	233.30	25.1	229.84	227.00	-5.8	14,732	-0.04%
2022/12/29	26.1	229.50	29	230.36	231.00	-2.9	14,768	-0.02%
2022/12/28	21.2	235.69	16	234.41	231.50	5.2	14,913	0.04%
2022/12/27	14.3	239.19	15.1	240.87	238.00	-0.8	15,074	-0.01%
2022/12/26	20	238.35	27	238.26	237.00	-7	15,149	-0.05%
2022/12/23	69.1	239.10	50.2	240.22	242.00	18.9	15,276	0.12%
2022/12/22	74.4	238.66	51	238.59	243.00	23.4	15,283	0.15%
2022/12/21	48.5	237.86	45	238.59	237.00	3.5	15,279	0.02%
2022/12/20	73.9	244.61	72.2	244.08	241.50	1.7	15,189	0.01%
2022/12/19	36.2	259.19	20.1	258.43	257.00	16.1	14,930	0.11%
2022/12/16	58.5	262.76	49.1	261.88	260.00	9.4	14,855	0.06%
2022/12/15	27	273.59	25.6	273.17	274.00	1.4	14,757	0.01%
2022/12/14	41.1	271.83	26	272.52	274.00	15.1	14,743	0.10%
2022/12/13	40.4	278.73	34	279.03	270.00	6.4	14,790	0.04%
2022/12/12	53.3	280.44	35.1	280.34	281.00	18.2	14,675	0.12%
2022/12/09	19.5	286.32	10.3	285.11	281.50	9.2	14,751	0.06%
2022/12/08	58.7	282.51	62.4	283.37	287.00	-3.7	14,641	-0.03%
2022/12/07	46.8	288.78	38	285.30	278.50	8.8	14,622	0.06%
2022/12/06	34.5	309.53	53	311.44	304.50	-18.5	14,293	-0.13%
2022/12/05	69.7	308.27	75.7	309.11	310.50	-6	14,155	-0.04%
2022/12/02	33.5	289.05	31.7	292.75	295.50	1.8	13,957	0.01%
2022/12/01	58.1	288.47	71.7	289.41	286.50	-13.5	13,977	-0.10%
2022/11/30	20.4	267.82	18	269.08	269.50	2.4	13,656	0.02%
2022/11/29	20.2	267.78	15	268.20	267.00	5.2	13,768	0.04%
2022/11/28	9	271.06	8	270.38	273.00	1	13,889	0.01%
2022/11/25	24	274.35	43	275.04	271.00	-19	14,066	-0.14%
2022/11/24	33	266.03	18.4	265.59	270.00	14.6	13,891	0.11%
2022/11/23	18.1	261.05	11	260.73	259.00	7.1	13,814	0.05%
2022/11/22	15	260.00	15	260.73	262.00	0	13,857	0.00%
2022/11/21	5	260.80	6	261.75	261.00	-1	13,867	-0.01%
2022/11/18	37.2	263.50	47.1	260.41	258.00	-9.9	13,855	-0.07%
2022/11/17	51.2	270.39	23	270.02	267.50	28.2	13,777	0.20%
2022/11/16	71	268.56	68.1	270.35	272.50	2.9	13,810	0.02%
2022/11/15	39.2	264.28	60.2	266.48	270.50	-21	13,909	-0.15%
2022/11/14	71.2	267.61	66.6	267.04	263.00	4.6	13,834	0.03%
2022/11/11	1	256.50	31.7	256.50	256.50	-30.7	13,368	-0.23%
2022/11/10	40.3	233.36	35	232.77	233.50	5.2	13,309	0.04%
2022/11/09	74.2	229.25	80.4	230.74	234.50	-6.2	13,340	-0.05%
2022/11/08	67.3	221.77	71	220.30	219.00	-3.7	13,260	-0.03%
2022/11/07	43.2	216.96	41.1	217.32	214.50	2.1	13,156	0.02%
2022/11/04	81.2	212.25	74	213.54	217.00	7.2	13,147	0.05%
2022/11/03	37.8	214.91	45.1	214.91	217.00	-7.3	12,958	-0.06%
2022/11/02	45	213.36	50.1	213.82	217.50	-5.1	12,985	-0.04%
2022/11/01	44.1	210.60	38	209.91	208.50	6.1	12,849	0.05%
2022/10/31	42.2	212.22	48.7	212.35	211.50	-6.5	12,874	-0.05%
2022/10/28	58.1	208.23	59.1	209.69	208.50	-1	12,879	-0.01%
2022/10/27	24.1	203.22	28	204.52	207.00	-3.9	12,750	-0.03%
2022/10/26	77.4	202.58	64.1	201.10	199.50	13.3	12,741	0.10%
2022/10/25	51	208.49	42	208.27	207.00	9	12,665	0.07%
2022/10/24	37.3	207.68	53.1	207.24	207.50	-15.8	12,654	-0.13%
2022/10/21	41.1	200.36	38	200.58	195.00	3.1	12,710	0.02%
2022/10/20	36	197.69	24	197.69	199.50	12	12,735	0.09%
2022/10/19	48	205.80	50.9	206.94	205.00	-2.9	12,665	-0.02%
2022/10/18	55	199.09	59.1	200.06	201.00	-4.1	12,497	-0.03%
2022/10/17	49.6	189.88	44	190.45	195.00	5.6	12,474	0.04%
2022/10/14	13	191.12	25.7	192.96	195.50	-12.7	12,509	-0.10%
2022/10/13	21.7	183.08	18	180.53	178.00	3.7	12,619	0.03%
2022/10/12	32.1	189.03	29.1	190.03	189.00	3	12,571	0.02%
2022/10/11	33.4	191.65	37	189.81	187.50	-3.6	12,616	-0.03%
2022/10/07	32.1	204.33	36	204.36	204.00	-3.9	12,604	-0.03%
2022/10/06	28.2	203.61	20.1	202.82	207.00	8.1	12,628	0.06%
2022/10/05	33.7	202.92	18	201.44	200.50	15.7	12,668	0.12%
2022/10/04	38	195.32	50	196.48	198.00	-12	12,570	-0.10%
2022/10/03	28	187.38	24	188.96	188.50	4	12,519	0.03%
2022/09/30	22	187.32	45.9	184.08	189.00	-23.9	12,630	-0.19%
2022/09/29	31.1	188.72	33.2	188.89	186.00	-2.1	12,684	-0.02%
2022/09/28	32.5	192.35	32	188.64	187.00	0.5	12,715	0.00%
2022/09/27	44.3	196.96	35.2	196.40	200.00	9.1	12,759	0.07%
2022/09/26	27.3	196.93	33	197.85	193.00	-5.7	12,737	-0.04%
2022/09/23	16.1	206.78	15	207.20	205.00	1.1	12,722	0.01%
2022/09/22	19.3	208.88	17	210.21	207.00	2.3	12,698	0.02%
2022/09/21	9.3	217.77	12	217.04	216.00	-2.7	12,641	-0.02%
2022/09/20	38.5	217.68	31	218.84	220.50	7.5	12,644	0.06%
2022/09/19	14	222.82	17	223.91	222.00	-3	12,513	-0.02%
2022/09/16	26.3	223.72	22	222.66	221.50	4.3	12,492	0.03%
2022/09/15	11	231.36	12	230.33	228.00	-1	12,403	-0.01%
2022/09/14	38.5	228.52	25	228.38	229.50	13.5	12,408	0.11%
2022/09/13	29.6	242.52	23	243.63	240.00	6.6	12,285	0.05%
2022/09/12	18	248.36	19.4	248.10	246.50	-1.4	12,262	-0.01%
2022/09/08	31	243.26	34	242.32	242.00	-3	12,336	-0.02%
2022/09/07	28.1	241.15	22	242.79	242.00	6.1	12,397	0.05%
2022/09/06	22	251.57	15.1	252.27	250.50	6.9	12,319	0.06%
2022/09/05	28	249.30	31	250.53	247.50	-3	12,305	-0.02%
2022/09/02	52.1	245.86	51.1	246.71	243.00	1	12,206	0.01%
2022/09/01	59.8	251.47	46	248.57	244.50	13.8	12,032	0.11%
2022/08/31	6.1	267.81	10.1	268.37	270.50	-4.1	11,794	-0.03%
2022/08/30	11.1	266.37	8.2	267.49	267.50	2.9	11,767	0.02%
2022/08/29	17.4	261.34	11	262.14	266.50	6.3	11,715	0.05%
2022/08/26	32.3	282.09	25.1	281.83	278.00	7.2	11,605	0.06%
2022/08/25	12	275.46	7	275.00	276.00	5	11,562	0.04%
2022/08/24	29.3	271.99	27	270.63	270.00	2.3	11,603	0.02%
2022/08/23	28.6	279.63	29.1	279.02	274.00	-0.5	11,453	0.00%
2022/08/22	60.2	297.61	68	295.90	288.00	-7.9	11,245	-0.07%
2022/08/19	46	288.43	38.6	289.56	295.00	7.4	10,925	0.07%
2022/08/18	42.2	273.96	34	275.68	281.50	8.2	10,763	0.08%
2022/08/17	8	277.81	15	279.47	278.00	-7	10,705	-0.07%
2022/08/16	23.3	280.25	25	280.06	277.00	-1.7	10,591	-0.02%
2022/08/15	39	277.97	44.1	276.35	282.00	-5.1	10,432	-0.05%
2022/08/12	40	261.15	35	260.20	261.50	5	10,094	0.05%
2022/08/11	32	254.83	23.4	255.14	254.00	8.6	9,930	0.09%
2022/08/10	36.1	249.49	31.2	249.63	245.50	5	9,778	0.05%
2022/08/09	34.1	250.15	32	249.25	249.00	2.1	9,654	0.02%
2022/08/08	17	244.03	17	243.15	246.50	0	9,525	0.00%
2022/08/05	27.2	244.60	51	244.09	244.00	-23.8	9,468	-0.25%
2022/08/04	62	236.24	46.7	234.87	234.50	15.3	9,353	0.16%
2022/08/03	14.3	235.55	13	235.81	234.00	1.3	9,176	0.01%
2022/08/02	34.1	235.07	37	234.97	238.00	-2.9	9,128	-0.03%
2022/08/01	36.1	237.56	35.1	237.99	243.50	1	8,992	0.01%
2022/07/29	40	243.74	40	242.29	240.50	0	8,840	0.00%
2022/07/28	104.5	247.32	93.9	244.75	238.50	10.6	8,673	0.12%	大買/
2022/07/27	81.4	258.13	79	256.87	263.50	2.4	8,248	0.03%
2022/07/26	65.8	265.55	63.8	261.99	254.50	2	7,993	0.02%
2022/07/25	48.1	276.15	50	275.16	272.00	-1.9	7,811	-0.02%
2022/07/22	50.2	283.18	52	281.48	278.50	-1.8	7,679	-0.02%
2022/07/21	87.1	276.07	78.1	278.36	282.00	9	7,498	0.12%
2022/07/20	83.2	264.74	83	266.13	266.50	0.2	7,230	0.00%
2022/07/19	21	256.09	20	254.65	253.00	1	7,063	0.01%
2022/07/18	29	257.48	22	257.27	259.00	7	7,012	0.10%
2022/07/15	84	251.37	91	250.52	253.50	-7	6,872	-0.10%
2022/07/14	55	242.31	58	243.71	247.00	-3	6,744	-0.04%
2022/07/13	38	247.22	30	247.93	242.00	8	6,583	0.12%
2022/07/12	25	240.48	31	241.00	238.50	-6	6,465	-0.09%
2022/07/11	24	254.33	17	252.47	248.50	7	6,373	0.11%
2022/07/08	34	257.47	36.1	259.82	262.00	-2.1	6,216	-0.03%
2022/07/07	37	246.93	37	248.14	251.50	0	5,992	0.00%
2022/07/06	27.2	247.37	27	246.80	243.00	0.2	5,833	0.00%
2022/07/05	24	245.00	22	246.75	247.00	2	5,761	0.03%
2022/07/04	12	248.21	35.7	252.92	244.00	-23.7	5,570	-0.43%
2022/07/01	31.5	254.82	28.2	256.63	244.00	3.3	5,428	0.06%
2022/06/30	27.3	265.48	10.1	265.78	260.50	17.2	5,294	0.32%
2022/06/29	12	277.01	9	276.95	273.50	3	5,213	0.06%
2022/06/28	8	293.39	0	307.22	289.50	8	5,134	0.16%
2022/06/27	0	312.50	7.3	309.70	312.50	-7.3	5,099	-0.14%
2022/06/24	16.1	290.17	12	290.13	284.50	4.1	5,038	0.08%
2022/06/23	20.3	289.49	20.2	292.25	286.50	0.1	4,981	0.00%
2022/06/22	19.6	298.97	21	298.38	294.00	-1.4	4,931	-0.03%
2022/06/21	17.1	309.05	26.1	308.80	314.00	-9	4,846	-0.19%
2022/06/20	21.2	310.04	20	309.47	299.00	1.2	4,812	0.02%
2022/06/17	10.1	314.57	18.1	318.04	316.00	-8	4,736	-0.17%
2022/06/16	18.3	325.19	19.3	326.50	316.00	-0.9	4,613	-0.02%
2022/06/15	22.2	336.23	23	331.22	329.50	-0.8	4,489	-0.02%
2022/06/14	20.3	340.82	21.1	342.44	343.00	-0.8	4,421	-0.02%
2022/06/13	21.7	344.76	18.1	346.22	345.00	3.6	4,377	0.08%
2022/06/10	25.2	362.69	23	363.22	365.00	2.2	4,379	0.05%
2022/06/09	5.1	370.32	8	372.13	372.00	-2.9	4,350	-0.07%
2022/06/08	11.1	367.68	11	366.69	365.00	0.1	4,333	0.00%
2022/06/07	4.3	366.31	4	368.63	367.50	0.3	4,335	0.01%
2022/06/06	13	374.81	5	375.10	373.00	8	4,331	0.18%
2022/06/02	15.3	367.31	17	368.50	372.00	-1.7	4,373	-0.04%
2022/06/01	29.1	377.00	11	374.91	371.00	18.1	4,385	0.41%
2022/05/31	6	392.24	5	393.20	394.50	1	4,295	0.02%
2022/05/30	7	390.57	21.2	391.48	395.00	-14.2	4,324	-0.33%
2022/05/27	6.1	374.51	6.2	376.17	376.50	-0.1	4,282	0.00%
2022/05/26	30.4	373.19	18	373.98	368.00	12.4	4,372	0.28%
2022/05/25	22.1	370.08	20	374.40	381.00	2.1	4,314	0.05%
2022/05/24	10.3	385.74	5	382.90	380.00	5.3	4,219	0.12%
2022/05/23	3	398.60	2	403.92	397.50	1	4,195	0.02%
2022/05/20	3.2	404.72	2	405.75	401.50	1.2	4,207	0.03%
2022/05/19	9.2	401.51	7	403.64	407.50	2.2	4,241	0.05%
2022/05/18	2	412.25	3	413.00	414.00	-1	4,263	-0.02%
2022/05/17	3	404.17	3	404.84	407.50	0	4,259	0.00%
2022/05/16	7	404.50	8.1	406.67	401.00	-1	4,301	-0.02%
2022/05/13	2	395.22	8.1	391.25	398.00	-6.1	4,277	-0.14%
2022/05/12	7.2	386.68	5	387.50	381.00	2.2	4,265	0.05%
2022/05/11	9.1	396.01	4	400.13	391.00	5.1	4,229	0.12%
2022/05/10	2	391.86	3	394.67	404.00	-1	4,228	-0.02%
2022/05/09	5	400.60	4	400.04	395.00	1	4,273	0.02%
2022/05/06	14.8	396.96	11.1	399.50	401.50	3.7	4,351	0.09%
2022/05/05	10	416.50	17.5	417.85	418.00	-7.5	4,332	-0.17%
2022/05/04	1.1	400.59	1.1	402.64	398.50	0	4,312	0.00%
2022/05/03	8	399.94	6	401.42	399.50	2	4,350	0.05%
2022/04/29	9.2	405.11	7.4	407.62	404.00	1.8	4,417	0.04%
2022/04/28	6.2	397.51	5	401.09	395.00	1.1	4,424	0.03%
2022/04/27	15	397.48	16.2	396.58	409.00	-1.2	4,415	-0.03%
2022/04/26	13	407.85	13.2	409.19	406.00	-0.2	4,382	0.00%
2022/04/25	18.4	407.59	20.2	409.60	406.50	-1.8	4,401	-0.04%
2022/04/22	10.4	440.38	4	446.11	434.50	6.4	4,379	0.15%
2022/04/21	15	461.20	17	462.88	462.50	-2	4,380	-0.05%
2022/04/20	4	456.00	6.2	457.21	458.50	-2.2	4,406	-0.05%
2022/04/19	5.2	450.19	6	449.75	449.00	-0.8	4,421	-0.02%
2022/04/18	9.1	440.83	10	438.85	440.50	-0.9	4,468	-0.02%
2022/04/15	21.4	447.03	8.1	446.51	441.00	13.3	4,550	0.29%
2022/04/14	6.1	468.07	7	467.71	467.00	-0.9	4,539	-0.02%
2022/04/13	4.1	461.85	7.3	461.96	466.00	-3.2	4,553	-0.07%
2022/04/12	24.3	456.56	20	454.71	454.00	4.3	4,575	0.09%
2022/04/11	25	467.96	16	470.99	455.00	8.9	4,551	0.20%
2022/04/08	15	505.06	10.2	502.47	498.00	4.8	4,520	0.11%
2022/04/07	4	516.99	4.1	515.36	509.00	-0.1	4,488	0.00%
2022/04/06	7.1	508.96	5	511.80	516.00	2.1	4,446	0.05%
2022/04/01	2.4	519.88	2.2	519.14	526.00	0.3	4,428	0.01%
2022/03/31	7.1	525.99	5	527.01	524.00	2.1	4,442	0.05%
2022/03/30	5	538.20	6.4	535.07	537.00	-1.3	4,433	-0.03%
2022/03/29	4	517.25	7	517.86	522.00	-3	4,437	-0.07%
2022/03/28	1.2	510.14	1	510.01	511.00	0.2	4,429	0.00%
2022/03/25	10	518.89	11.2	519.30	518.00	-1.2	4,437	-0.03%
2022/03/24	2.2	509.71	2	509.01	508.00	0.2	4,422	0.00%
2022/03/23	2.1	518.23	16.2	516.77	514.00	-14.1	4,439	-0.32%
2022/03/22	3	491.83	4.3	492.74	490.00	-1.3	4,435	-0.03%
2022/03/21	7	486.85	6	485.41	488.50	1	4,483	0.02%
2022/03/18	8.3	479.66	7.1	479.83	480.50	1.2	4,509	0.03%
2022/03/17	16.1	488.54	23.1	486.42	489.50	-7.1	4,508	-0.16%
2022/03/16	14.2	463.58	23.2	462.30	460.00	-9	4,481	-0.20%
2022/03/15	26.1	464.16	11	468.59	458.50	15	4,464	0.34%
2022/03/14	4.2	481.70	3	489.50	485.00	1.2	4,419	0.03%
2022/03/11	8.4	491.37	5	491.30	489.00	3.4	4,433	0.08%
2022/03/10	8.1	500.13	7	501.22	498.50	1.1	4,467	0.02%
2022/03/09	16.4	484.67	18	484.97	486.50	-1.7	4,471	-0.04%
2022/03/08	22.5	489.73	20.2	490.40	475.50	2.3	4,524	0.05%
2022/03/07	32.6	513.13	13.2	512.08	494.50	19.4	4,516	0.43%
2022/03/04	5.3	539.08	11.1	543.09	547.00	-5.8	4,550	-0.13%
2022/03/03	29.4	551.55	22	541.50	535.00	7.4	4,564	0.16%
2022/03/02	12.2	543.57	8.1	540.65	548.00	4.2	4,631	0.09%
2022/03/01	24	543.34	33	547.69	539.00	-9	4,670	-0.19%
2022/02/25	7	527.43	10.3	530.38	524.00	-3.3	4,634	-0.07%
2022/02/24	12.2	519.75	9.3	525.97	512.00	2.9	4,608	0.06%
2022/02/23	5	525.80	7	527.57	529.00	-2	4,578	-0.04%
2022/02/22	9.3	517.48	5.1	520.53	521.00	4.2	4,598	0.09%
2022/02/21	6	535.82	6.2	534.24	533.00	-0.2	4,628	0.00%
2022/02/18	10	527.23	11.2	533.03	536.00	-1.2	4,626	-0.03%
2022/02/17	4.2	526.28	2.2	525.45	525.00	2	4,648	0.04%
2022/02/16	4	524.50	10.1	529.49	528.00	-6.1	4,739	-0.13%
2022/02/15	4	504.52	5	506.40	502.00	-1	4,807	-0.02%
2022/02/14	5.1	498.01	4	497.00	496.00	1.1	4,926	0.02%
2022/02/11	5.1	515.84	6	517.00	514.00	-0.9	5,001	-0.02%
2022/02/10	20.9	521.40	10	516.60	516.00	10.9	5,059	0.22%
2022/02/09	16.3	512.04	18	515.84	526.00	-1.8	5,105	-0.03%
2022/02/08	14.3	502.19	26	502.51	506.00	-11.8	5,149	-0.23%
2022/02/07	3.1	475.02	2	477.25	478.00	1.1	5,192	0.02%
2022/01/26	5.5	479.04	5	479.69	472.00	0.5	5,269	0.01%
2022/01/25	9.3	481.92	7	481.86	477.00	2.3	5,410	0.04%
2022/01/24	12.2	489.77	13.1	486.01	496.00	-0.9	5,518	-0.02%
2022/01/21	21.3	504.27	7.3	497.51	490.50	14.1	5,596	0.25%
2022/01/20	11.4	517.16	13	517.38	526.00	-1.6	5,627	-0.03%
2022/01/19	12.3	522.54	9	522.56	519.00	3.3	5,821	0.06%
2022/01/18	11.4	542.89	15	542.20	545.00	-3.6	5,860	-0.06%
2022/01/17	8.3	524.58	11	526.27	528.00	-2.7	5,876	-0.05%
2022/01/14	13.3	504.74	10	508.00	514.00	3.3	5,944	0.06%
2022/01/13	12.2	515.94	15	513.33	520.00	-2.8	6,018	-0.05%
2022/01/12	15.3	509.66	11	509.00	505.00	4.3	6,150	0.07%
2022/01/11	19.3	512.01	18	513.72	509.00	1.3	6,285	0.02%
2022/01/10	21.8	531.60	5.1	529.30	517.00	16.7	6,323	0.26%
2022/01/07	7.3	560.83	6	560.50	558.00	1.3	6,329	0.02%
2022/01/06	12.3	579.17	6.2	575.70	573.00	6.1	6,406	0.09%
2022/01/05	4	588.49	9	589.00	589.00	-5	6,501	-0.08%
2022/01/04	5.5	589.97	4.1	587.77	585.00	1.5	6,518	0.02%
2022/01/03	17.1	586.23	17.9	585.36	583.00	-0.7	6,579	-0.01%
2021/12/30	1	574.79	2.1	574.38	572.00	-1.1	6,628	-0.02%
2021/12/29	4	568.25	2.2	569.65	569.00	1.8	6,716	0.03%
2021/12/28	4.2	572.67	3.6	572.68	572.00	0.6	6,892	0.01%
2021/12/27	5	575.81	7.1	577.59	576.00	-2.1	6,985	-0.03%
2021/12/24	6	572.67	5	570.80	567.00	1	7,055	0.01%
2021/12/23	5	578.99	9	580.00	573.00	-4	7,209	-0.06%
2021/12/22	9	574.00	6	573.00	571.00	3	7,317	0.04%
2021/12/21	5.1	574.80	11.2	571.94	577.00	-6.1	7,389	-0.08%
2021/12/20	13.1	566.91	9.3	567.42	565.00	3.9	7,459	0.05%
2021/12/17	7.4	567.24	10.1	568.87	565.00	-2.6	7,547	-0.03%
2021/12/16	6	575.34	7	576.71	572.00	-1	7,602	-0.01%
2021/12/15	13.1	571.49	8.1	568.02	575.00	5	7,603	0.07%
2021/12/14	5.3	556.81	6.2	558.24	556.00	-0.9	7,611	-0.01%
2021/12/13	8	573.75	8.1	574.99	574.00	-0.1	7,668	0.00%
2021/12/10	13.4	575.53	8.1	575.27	572.00	5.2	7,717	0.07%
2021/12/09	8.1	590.19	7	593.00	586.00	1.1	7,738	0.01%
2021/12/08	9.2	593.90	6	590.33	585.00	3.2	7,744	0.04%
2021/12/07	6.3	588.84	8.2	590.88	586.00	-1.8	7,757	-0.02%
2021/12/06	23.7	587.80	10.1	583.73	581.00	13.6	7,771	0.17%
2021/12/03	12.1	601.19	13	601.77	601.00	-0.9	7,856	-0.01%
2021/12/02	28.7	604.03	26.2	603.07	590.00	2.5	7,958	0.03%
2021/12/01	25	613.12	22.1	611.92	608.00	2.9	8,101	0.04%
2021/11/30	18.4	622.29	31.7	617.58	626.00	-13.4	8,105	-0.16%
2021/11/29	14	581.65	12	584.41	584.00	2	8,059	0.02%
2021/11/26	35.1	583.29	34.6	583.10	585.00	0.4	8,084	0.01%
2021/11/25	13	571.46	20	578.05	579.00	-7	8,020	-0.09%
2021/11/24	30	573.70	25.1	571.65	566.00	4.9	8,127	0.06%
2021/11/23	3	553.66	2	558.01	558.00	1	8,264	0.01%
2021/11/22	6.1	549.36	9	553.03	561.00	-3	8,299	-0.04%
2021/11/19	21.4	551.20	12	550.83	548.00	9.4	8,432	0.11%
2021/11/18	11.1	550.09	7.2	549.95	548.00	3.8	8,499	0.05%
2021/11/17	6	557.52	6	559.34	560.00	0	8,526	0.00%
2021/11/16	20.3	560.65	12.2	563.21	561.00	8.1	8,574	0.09%
2021/11/15	16.3	573.15	33.2	574.90	562.00	-16.9	8,567	-0.20%
2021/11/12	25	580.45	24	576.33	574.00	1	8,598	0.01%
2021/11/11	6.3	565.38	6	569.50	576.00	0.3	8,569	0.00%
2021/11/10	7.2	546.64	11.1	546.73	555.00	-3.9	8,532	-0.05%
2021/11/09	14	544.64	25.1	545.35	542.00	-11.1	8,549	-0.13%
2021/11/08	25.2	539.91	15	542.73	536.00	10.2	8,522	0.12%
2021/11/05	12.2	545.31	19.3	547.86	558.00	-7.2	8,506	-0.08%
2021/11/04	13.5	544.35	12.1	546.75	535.00	1.5	8,427	0.02%
2021/11/03	31.3	517.57	15.3	516.59	530.00	16	8,376	0.19%
2021/11/02	23	530.65	21	531.43	526.00	2	8,331	0.02%
2021/11/01	11.2	518.15	54.1	520.65	514.00	-42.9	8,267	-0.52%
2021/10/29	7.2	478.23	31.6	482.17	490.50	-24.4	8,313	-0.29%
2021/10/28	22.3	468.24	14.5	465.54	465.50	7.8	8,216	0.10%
2021/10/27	15	466.87	24	464.36	470.50	-9	8,151	-0.11%
2021/10/26	13	449.18	8.4	443.12	440.50	4.6	7,978	0.06%
2021/10/25	11	441.77	12	442.20	442.00	-1	8,045	-0.01%
2021/10/22	30	441.03	36	440.88	440.50	-6	8,096	-0.07%
2021/10/21	62.2	443.52	41.1	434.85	430.00	21.1	8,048	0.26%
2021/10/20	50.1	448.31	48.2	450.24	456.50	1.9	8,036	0.02%
2021/10/19	24.1	441.38	46.2	442.38	450.50	-22.1	7,971	-0.28%
2021/10/18	31	414.21	31	412.23	412.00	0	7,845	0.00%
2021/10/15	11	412.64	19	412.32	413.50	-8	7,803	-0.10%
2021/10/14	32	400.20	31.1	397.70	392.50	0.9	7,727	0.01%
2021/10/13	31.5	408.99	24.1	399.16	393.00	7.4	7,675	0.10%
2021/10/12	13.1	426.32	8.1	425.51	418.50	5	7,620	0.07%
2021/10/08	21.1	431.90	20	434.26	430.00	1.1	7,639	0.01%
2021/10/07	8.3	429.13	15.2	427.90	431.00	-6.9	7,595	-0.09%
2021/10/06	14.2	420.85	18	414.72	407.00	-3.9	7,534	-0.05%
2021/10/05	22	407.25	20.1	407.24	425.00	1.9	7,507	0.03%
2021/10/04	19.1	422.05	17	409.76	401.50	2.1	7,422	0.03%
2021/10/01	31.4	430.12	26	429.27	423.00	5.4	7,494	0.07%
2021/09/30	29	427.40	47.1	427.49	435.00	-18.1	7,545	-0.24%
2021/09/29	47.4	432.98	26	424.15	419.00	21.4	7,446	0.29%
2021/09/28	15.1	450.66	14.1	455.26	463.00	1.1	7,375	0.01%
2021/09/27	14.1	469.53	13.1	466.99	461.00	1.1	7,334	0.01%
2021/09/24	26	472.39	25.1	474.20	473.00	1	7,293	0.01%
2021/09/23	14	460.68	19.3	461.97	469.50	-5.3	7,221	-0.07%
2021/09/22	9	447.05	7	445.79	443.00	2	7,174	0.03%
2021/09/17	23	451.76	24.5	451.96	460.00	-1.5	7,178	-0.02%
2021/09/16	29.1	456.39	27.3	457.08	449.00	1.8	7,207	0.03%
2021/09/15	17	440.47	18	442.11	448.50	-1	7,272	-0.01%
2021/09/14	19	438.66	18.2	440.25	444.00	0.8	7,355	0.01%
2021/09/13	14	428.43	13.1	428.84	434.00	0.9	7,539	0.01%
2021/09/10	17.1	424.20	29.1	426.22	433.00	-12.1	7,642	-0.16%
2021/09/09	15.1	414.42	37	417.18	420.50	-21.9	7,689	-0.29%
2021/09/08	70.1	413.79	36.3	414.02	410.00	33.9	7,719	0.44%
2021/09/07	15.1	440.18	16.1	440.35	438.50	-1.1	7,636	-0.01%
2021/09/06	48.9	441.82	54.5	443.24	453.50	-5.7	7,514	-0.08%
2021/09/03	16.2	422.80	23.2	423.81	427.00	-7	7,378	-0.10%
2021/09/02	27	423.05	77	420.71	413.00	-50	7,455	-0.67%
2021/09/01	24	421.75	26.4	424.53	426.00	-2.4	7,564	-0.03%
2021/08/31	14.1	418.85	14.2	418.58	421.50	-0.1	7,632	0.00%
2021/08/30	41	419.09	43.2	417.80	420.50	-2.2	7,856	-0.03%
2021/08/27	33.3	401.64	52.6	401.72	413.00	-19.3	7,882	-0.25%
2021/08/26	12	382.25	10	381.25	379.50	2	7,929	0.03%
2021/08/25	28.1	383.64	37	382.72	387.50	-8.9	7,950	-0.11%
2021/08/24	25	382.25	12	373.54	369.50	13	7,916	0.16%
2021/08/23	5	379.80	12	380.50	387.00	-7	8,053	-0.09%
2021/08/20	23	363.11	20	363.80	365.00	3	8,070	0.04%
2021/08/19	30.5	366.06	31	364.31	360.00	-0.5	8,102	-0.01%
2021/08/18	37	359.93	39	359.33	373.50	-2	8,165	-0.02%
2021/08/17	9.2	365.87	7	369.50	352.00	2.2	8,221	0.03%
2021/08/16	18	373.69	21.6	375.61	375.50	-3.6	8,285	-0.04%
2021/08/13	41.2	384.85	23.1	383.51	380.00	18.1	8,408	0.22%
2021/08/12	10	393.40	9	392.80	400.50	1	8,396	0.01%
2021/08/11	16.4	388.89	6	390.83	385.00	10.4	8,478	0.12%
2021/08/10	9.1	402.70	10	402.40	401.00	-0.9	8,727	-0.01%
2021/08/09	11	415.07	9.1	414.09	402.50	2	9,021	0.02%
2021/08/06	14.1	415.46	15	412.53	416.00	-1	9,206	-0.01%
2021/08/05	8	407.81	14.1	411.81	414.50	-6.1	9,399	-0.06%
2021/08/04	19.1	411.08	16.1	411.92	396.00	3	9,662	0.03%
2021/08/03	27.1	399.86	11.2	402.04	405.50	15.9	9,629	0.17%
2021/08/02	40.2	392.14	3	389.51	389.50	37.2	9,681	0.38%
2021/07/30	8.2	402.89	7.1	401.96	397.00	1.1	9,818	0.01%
2021/07/29	15.1	411.03	19.9	409.96	416.00	-4.8	9,932	-0.05%
2021/07/28	18.1	374.72	22	376.34	383.50	-4	9,954	-0.04%
2021/07/27	9.5	377.71	5.1	377.68	375.50	4.4	10,059	0.04%
2021/07/26	6.3	388.60	4	386.12	385.50	2.3	10,058	0.02%
2021/07/23	19.8	403.97	11.1	395.59	391.50	8.8	10,051	0.09%
2021/07/22	3.1	423.92	8.1	424.68	427.50	-5	10,131	-0.05%
2021/07/21	9.2	419.46	4	420.00	409.00	5.2	10,227	0.05%
2021/07/20	4.2	418.64	2	423.28	418.50	2.2	10,396	0.02%
2021/07/19	11	427.72	7	423.50	420.00	4	10,432	0.04%
2021/07/16	4	421.88	11.3	429.01	436.00	-7.3	10,488	-0.07%
2021/07/15	13.5	423.33	6	420.70	419.50	7.4	10,505	0.07%
2021/07/14	8	431.69	10.1	431.46	434.00	-2.1	10,527	-0.02%
2021/07/13	5.6	431.81	7	429.86	420.00	-1.4	10,581	-0.01%
2021/07/12	4	424.87	4.1	429.64	428.00	-0.1	10,654	0.00%
2021/07/09	9	420.72	30.1	420.52	418.00	-21.1	10,783	-0.20%
2021/07/08	43	429.34	41	424.89	419.00	2	10,861	0.02%
2021/07/07	18.1	427.15	21.1	427.53	424.50	-3.1	10,779	-0.03%
2021/07/06	10	409.70	20.5	405.40	407.50	-10.5	10,703	-0.10%
2021/07/05	9	401.44	8.2	402.38	406.00	0.8	10,729	0.01%
2021/07/02	5	385.31	6.3	387.24	391.50	-1.3	10,733	-0.01%
2021/07/01	3.2	378.92	1.1	376.92	379.00	2.1	10,827	0.02%
2021/06/30	3.2	386.91	2.1	387.86	389.50	1.1	10,896	0.01%
2021/06/29	1	389.99	1	389.00	389.00	0	11,072	0.00%
2021/06/28	7.3	389.82	12	390.76	387.50	-4.8	11,215	-0.04%
2021/06/25	13.4	399.59	60	401.33	393.00	-46.6	11,430	-0.41%
2021/06/24	25.1	406.50	25.6	407.11	402.50	-0.5	11,444	0.00%
2021/06/23	15.1	394.18	20.1	395.17	394.00	-5	11,434	-0.04%
2021/06/22	16.1	382.27	23.6	378.76	387.00	-7.5	11,496	-0.07%
2021/06/21	16.7	364.82	14.2	363.92	358.50	2.4	11,504	0.02%
2021/06/18	14.3	358.60	14.2	360.65	359.50	0.1	11,641	0.00%
2021/06/17	5	344.09	6	350.08	354.50	-1	11,625	-0.01%
2021/06/16	5	348.89	6.5	348.62	340.50	-1.5	11,770	-0.01%
2021/06/15	4	348.24	4	346.50	347.00	0	11,979	0.00%
2021/06/11	6.2	348.31	4.1	349.21	345.50	2.1	12,086	0.02%
2021/06/10	27.2	355.67	25.1	352.13	348.50	2.2	12,066	0.02%
2021/06/09	12.1	359.69	25	359.34	361.50	-12.9	12,014	-0.11%
2021/06/08	12.1	355.58	12.2	354.01	350.00	-0.1	12,086	0.00%
2021/06/07	23	351.13	33.2	350.27	352.00	-10.2	12,149	-0.08%
2021/06/04	9.1	340.32	20.3	341.61	341.00	-11.2	12,164	-0.09%
2021/06/03	19	333.82	29.6	333.80	335.50	-10.6	12,286	-0.09%
2021/06/02	13.4	323.84	5.2	323.35	319.50	8.2	12,406	0.07%
2021/06/01	10.4	327.76	8.3	329.28	326.00	2.1	12,809	0.02%
2021/05/31	8.1	328.81	44.4	329.24	330.50	-36.3	12,903	-0.28%
2021/05/28	20.1	316.33	12.9	315.40	313.00	7.2	12,973	0.06%
2021/05/27	22	312.50	141	310.73	318.00	-119	13,120	-0.91%	大賣/鉅額交易
2021/05/26	16.2	321.55	10.2	322.83	318.00	6	13,659	0.04%
2021/05/25	34	329.21	34.2	329.59	323.00	-0.2	13,888	0.00%
2021/05/24	16.1	316.49	36.5	317.22	322.50	-20.4	14,179	-0.14%
2021/05/21	12	308.75	39.2	307.01	315.00	-27.2	14,241	-0.19%
2021/05/20	30.2	296.68	16	295.75	292.00	14.2	14,242	0.10%
2021/05/19	17	308.35	13	306.00	303.50	4	14,320	0.03%
2021/05/18	48	311.94	46	313.48	310.00	2	14,420	0.01%
2021/05/17	93	286.10	110.2	292.03	302.00	-17.2	14,416	-0.12%	大賣/
2021/05/14	25.1	294.97	118.2	297.01	290.00	-93.1	14,577	-0.64%	大賣/
2021/05/13	28.4	277.22	30.1	280.22	283.50	-1.7	14,722	-0.01%
2021/05/12	27.7	272.30	32.2	273.01	268.50	-4.5	14,720	-0.03%
2021/05/11	24	282.01	3.5	283.05	279.50	20.6	14,604	0.14%
2021/05/10	23.2	312.39	15.2	314.61	307.00	8.1	14,629	0.06%
2021/05/07	8.1	308.06	14.7	312.75	318.00	-6.6	14,693	-0.04%
2021/05/06	25	302.94	37	302.47	305.00	-12	14,811	-0.08%
2021/05/05	49.1	304.49	32.1	309.11	289.00	17	14,962	0.11%
2021/05/04	35.1	305.63	45	303.12	308.00	-9.9	15,155	-0.07%
2021/05/03	61.3	303.31	4.6	308.25	298.50	56.7	15,361	0.37%
2021/04/29	11.3	318.55	7	319.50	318.50	4.3	15,576	0.03%
2021/04/28	12.2	319.05	17	317.15	316.00	-4.8	15,722	-0.03%
2021/04/27	19.3	306.44	20.4	308.34	307.50	-1.1	15,651	-0.01%
2021/04/26	34.9	309.92	7	312.07	305.50	27.9	15,604	0.18%
2021/04/23	7.1	323.29	16.3	323.14	324.50	-9.2	15,471	-0.06%
2021/04/22	14.1	322.04	18.1	322.34	315.50	-4	15,551	-0.03%
2021/04/21	19.1	319.21	20.1	319.73	316.00	-1	15,609	-0.01%
2021/04/20	28.3	317.13	50	320.12	320.50	-21.7	15,797	-0.14%
2021/04/19	21.3	323.65	14.1	323.50	319.50	7.2	15,976	0.05%
2021/04/16	63.1	337.00	26	334.46	332.50	37.1	16,094	0.23%
2021/04/15	30.3	333.74	30.4	331.37	341.50	-0.1	16,156	0.00%
2021/04/14	37.7	310.16	36.5	314.18	315.50	1.3	16,343	0.01%
2021/04/13	10.4	326.52	11.1	329.05	320.00	-0.7	16,600	0.00%
2021/04/12	17.7	326.36	3	329.00	323.00	14.7	17,156	0.09%
2021/04/09	8.2	337.15	3.1	338.08	334.50	5.1	17,408	0.03%
2021/04/08	31.2	333.00	23	332.11	332.50	8.2	17,517	0.05%
2021/04/07	40.5	345.77	22	342.05	340.50	18.5	17,676	0.10%
2021/04/06	33	354.94	30	353.14	351.00	3	17,697	0.02%
2021/04/01	24.3	358.92	19.9	359.50	351.50	4.5	17,728	0.03%
2021/03/31	24.2	351.95	15	351.57	354.00	9.2	17,659	0.05%
2021/03/30	37.2	349.10	64.4	352.17	356.00	-27.2	17,607	-0.15%
2021/03/29	15.1	337.71	19.3	335.09	332.00	-4.2	17,594	-0.02%
2021/03/26	28	331.38	35	333.14	335.50	-7	17,648	-0.04%
2021/03/25	43	334.36	32	327.78	318.00	11	17,696	0.06%
2021/03/24	32	322.20	55.1	321.52	326.00	-23.1	17,729	-0.13%
2021/03/23	33	321.64	44.4	319.92	305.50	-11.4	17,862	-0.06%
2021/03/22	5.3	304.75	5.1	304.71	306.50	0.2	17,897	0.00%
2021/03/19	24.4	303.47	10	303.25	307.00	14.4	18,207	0.08%
2021/03/18	42.4	309.06	52.5	309.92	312.50	-10.1	18,415	-0.05%
2021/03/17	16	298.00	26	297.46	299.00	-10	19,046	-0.05%
2021/03/16	14	296.50	14.1	295.39	293.50	0	19,039	0.00%
2021/03/15	10	295.45	38	294.08	296.00	-28	19,156	-0.15%
2021/03/12	48.1	297.66	50.2	296.34	292.00	-2.1	19,332	-0.01%
2021/03/11	54	287.27	47.6	286.82	293.00	6.4	19,290	0.03%
2021/03/10	34.1	283.05	36.2	282.42	283.50	-2	19,312	-0.01%
2021/03/09	65.2	276.92	62	275.81	273.50	3.2	19,378	0.02%
2021/03/08	136.2	293.86	74.1	293.71	279.50	62.1	19,323	0.32%	大買/
2021/03/05	65	287.52	79	287.06	295.00	-14	19,253	-0.07%
2021/03/04	31.1	280.87	26	279.69	278.50	5.1	19,494	0.03%
2021/03/03	34.2	281.21	28.3	280.79	280.50	5.9	20,089	0.03%
2021/03/02	52.3	304.83	48.2	298.30	291.00	4.1	20,206	0.02%
2021/02/26	68.6	307.25	62.2	307.13	299.00	6.4	20,621	0.03%
2021/02/25	52.2	309.80	87.1	314.45	306.00	-34.9	20,571	-0.17%
2021/02/24	29.4	303.47	43.1	307.71	295.00	-13.8	20,482	-0.07%
2021/02/23	21.1	287.83	26	287.75	286.00	-4.9	20,111	-0.02%
2021/02/22	38.5	298.83	19	300.03	294.50	19.5	20,077	0.10%
2021/02/19	38.1	292.62	29	290.86	290.00	9	20,068	0.05%
2021/02/18	36	287.81	27.1	288.46	288.00	8.9	20,471	0.04%
2021/02/17	58.1	284.13	57	283.87	286.50	1	20,394	0.01%
2021/02/05	75.2	260.19	71.3	261.34	265.00	3.9	20,323	0.02%
2021/02/04	88.2	248.15	95	249.13	254.00	-6.8	20,022	-0.03%
2021/02/03	13	248.11	16	242.59	243.50	-3	19,998	-0.01%
2021/02/02	41	238.24	44.1	239.30	246.00	-3.1	20,266	-0.02%
2021/02/01	23	226.61	26.1	227.08	233.00	-3.1	20,194	-0.02%
2021/01/29	38	235.63	36.1	237.11	226.00	1.9	20,282	0.01%
2021/01/28	51	237.09	43.1	238.15	236.00	7.9	20,453	0.04%
2021/01/27	60.2	239.52	60.2	242.60	248.00	-0.1	20,900	0.00%
2021/01/26	68.2	243.55	69	243.08	238.00	-0.8	20,689	0.00%
2021/01/25	34.3	245.18	22.2	240.80	233.50	12.1	20,465	0.06%
2021/01/22	53	244.08	47.1	241.73	253.50	5.9	20,285	0.03%
2021/01/21	11.1	227.43	65.1	227.67	230.50	-54	20,632	-0.26%
2021/01/20	14	219.54	15	217.53	216.50	-1	20,912	0.00%
2021/01/19	7	223.57	2	219.50	221.00	5	20,942	0.02%
2021/01/18	5	221.00	11.5	220.52	223.00	-6.5	20,942	-0.03%
2021/01/15	47	218.60	9.1	221.10	219.00	37.9	21,070	0.18%
2021/01/14	15	221.30	12	222.04	224.00	3	21,183	0.01%
2021/01/13	28	224.00	17.5	225.04	220.00	10.5	21,377	0.05%
2021/01/12	29	218.71	21	220.10	222.00	8	21,255	0.04%
2021/01/11	13.6	216.99	40.1	217.38	221.00	-26.5	21,231	-0.12%
2021/01/08	20	213.93	32	214.35	216.00	-12	21,161	-0.06%
2021/01/07	81.1	212.95	77.1	213.58	212.50	4.1	21,266	0.02%
2021/01/06	47.7	211.62	38.1	208.79	205.50	9.6	21,103	0.05%
2021/01/05	106.1	208.00	77.2	207.84	209.00	28.9	20,767	0.14%	大買/
2021/01/04	15.2	192.00	79.1	198.19	200.00	-64	20,315	-0.31%
2020/12/31	22	181.95	41.1	182.05	182.00	-19.1	20,417	-0.09%
2020/12/30	41.2	177.51	34.2	177.93	178.00	7	20,352	0.03%
2020/12/29	8.1	174.19	14.1	175.46	175.00	-6	20,296	-0.03%
2020/12/28	22.2	169.61	27	172.96	173.50	-4.8	20,363	-0.02%
2020/12/25	23.1	169.68	6	170.42	168.50	17.1	20,484	0.08%
2020/12/24	23.1	173.48	21	173.81	171.50	2.1	20,704	0.01%
2020/12/23	32	176.98	44.3	176.60	176.50	-12.3	21,025	-0.06%
2020/12/22	15.1	172.70	17	171.56	170.00	-1.9	21,244	-0.01%
2020/12/21	24.1	171.35	26	171.35	177.00	-1.9	21,463	-0.01%
2020/12/18	32	173.84	18	173.50	173.00	14	21,402	0.07%
2020/12/17	57.2	177.42	56	178.41	176.50	1.2	21,487	0.01%
2020/12/16	38.3	180.05	40	177.73	176.50	-1.8	21,308	-0.01%
2020/12/15	82	177.73	46	178.20	174.50	36	21,169	0.17%
2020/12/14	75	180.88	93	182.43	186.00	-18	21,176	-0.09%
2020/12/11	121	182.77	146.7	184.34	173.50	-25.7	21,227	-0.12%	大買/大賣/
2020/12/10	28	176.66	37	176.95	178.00	-9	20,892	-0.04%
2020/12/09	60	177.97	48	177.76	177.00	12	20,964	0.06%
2020/12/08	23.3	175.98	30	177.18	180.00	-6.7	21,114	-0.03%
2020/12/07	29	174.79	33	174.29	172.50	-4	21,181	-0.02%
2020/12/04	20	170.40	17	172.41	169.50	3	21,257	0.01%
2020/12/03	95	174.33	31.1	170.85	172.00	63.9	21,423	0.30%
2020/12/02	64	177.03	60.1	178.01	177.50	3.9	21,593	0.02%
2020/12/01	23	176.41	16.3	175.64	175.00	6.7	21,832	0.03%
2020/11/30	68.5	178.61	68.1	179.48	181.00	0.4	22,146	0.00%
2020/11/27	125.1	170.29	114.5	170.36	171.00	10.6	22,106	0.05%	大買/大賣/
2020/11/26	33	157.23	75.1	161.62	165.00	-42.1	21,958	-0.19%
2020/11/25	91.1	154.46	69	152.88	150.00	22.1	21,831	0.10%
2020/11/24	95.3	147.02	120.1	148.51	152.50	-24.8	21,510	-0.12%	大賣/
2020/11/23	21	140.10	25.1	141.21	139.00	-4.1	21,122	-0.02%
2020/11/20	14	137.57	15.1	136.21	138.00	-1.1	21,154	-0.01%
2020/11/19	6	137.08	3	136.67	136.50	3	21,594	0.01%
2020/11/18	26	140.94	13	140.92	140.50	13	22,024	0.06%
2020/11/17	83	144.31	92	140.33	144.00	-9	22,546	-0.04%
2020/11/16	7.6	135.13	6	135.08	134.50	1.6	22,619	0.01%
2020/11/13	38	132.20	37	132.20	133.50	1	23,023	0.00%
2020/11/12	99	131.23	109	132.40	133.00	-10	23,372	-0.04%	大賣/
2020/11/11	117	132.51	119	132.05	130.00	-2	24,230	-0.01%	大買/大賣/
2020/11/10	73	130.16	85	130.34	131.00	-12	24,580	-0.05%
2020/11/09	20	127.05	15	127.70	125.50	5	24,922	0.02%
2020/11/06	75	128.39	90.1	129.30	126.50	-15.1	25,163	-0.06%
2020/11/05	63.1	125.65	60	126.93	127.50	3.1	25,319	0.01%
2020/11/04	94.1	122.56	211	123.83	125.50	-116.9	25,317	-0.46%	大賣/鉅額交易
2020/11/03	3	118.00	13	118.00	118.00	-10	24,845	-0.04%
2020/11/02	16	115.81	21	115.57	116.50	-5	25,018	-0.02%
2020/10/30	35	114.76	44	114.60	115.50	-9	25,649	-0.04%
2020/10/29	77.1	112.91	97	109.97	114.50	-19.9	25,690	-0.08%
2020/10/28	174.1	113.82	37	112.28	111.00	137.1	25,271	0.54%	大買/鉅額交易
2020/10/27	27	117.96	11	119.73	121.00	16	24,968	0.06%
2020/10/26	11	119.32	13	119.31	119.00	-2	25,251	-0.01%
2020/10/23	16	120.72	16	120.50	121.00	0	25,337	0.00%
2020/10/22	26	122.06	10	123.80	121.50	16	25,415	0.06%
2020/10/21	80	127.91	39	128.03	125.50	41	25,266	0.16%
2020/10/20	34	127.51	74	128.86	130.00	-40	25,065	-0.16%
2020/10/19	79	126.90	85	128.54	126.50	-6	25,132	-0.02%
2020/10/16	63	124.44	11	126.73	124.50	52	25,702	0.20%
2020/10/15	31	128.31	177	130.36	128.00	-146	25,721	-0.57%	大賣/鉅額交易
2020/10/14	33.2	125.24	39	126.28	127.50	-5.9	25,500	-0.02%
2020/10/13	7	122.50	8	123.06	123.00	-1	25,389	0.00%
2020/10/12	20	126.08	12	125.04	124.50	8	25,464	0.03%
2020/10/08	29	126.14	38.1	125.90	127.00	-9.1	25,504	-0.04%
2020/10/07	7.2	120.76	7	120.50	121.50	0.2	25,230	0.00%
2020/10/06	8	120.88	19	122.08	121.50	-11	25,325	-0.04%
2020/10/05	8	119.00	9	118.44	119.50	-1	25,291	0.00%
2020/09/30	32	117.08	56	117.50	118.00	-24	25,190	-0.10%
2020/09/29	71.1	118.02	40	117.91	116.00	31.1	25,088	0.12%
2020/09/28	53	118.04	74	119.16	120.50	-21	24,889	-0.08%
2020/09/25	46.1	117.93	41	117.91	113.00	5.1	24,582	0.02%
2020/09/24	16	121.44	5	121.10	119.50	11	24,484	0.05%
2020/09/23	7	127.86	14	127.54	128.00	-7	24,310	-0.03%
2020/09/22	55	129.67	24	129.04	127.00	31	24,831	0.12%
2020/09/21	31	133.11	22	133.00	130.00	9	24,943	0.04%
2020/09/18	11.2	134.46	16	134.41	134.50	-4.9	24,915	-0.02%
2020/09/17	33.2	134.13	70	134.89	136.00	-36.9	24,892	-0.15%
2020/09/16	34.2	132.85	45	134.04	133.00	-10.9	24,713	-0.04%
2020/09/15	74.2	129.81	77	131.34	129.50	-2.9	24,499	-0.01%
2020/09/14	11	125.14	10	126.15	125.50	1	24,093	0.00%
2020/09/11	26	124.50	29	123.34	123.00	-3	24,262	-0.01%
2020/09/10	85	129.34	32	127.95	126.00	53	24,201	0.22%
2020/09/09	18	126.00	27	127.25	132.00	-9	24,286	-0.04%
2020/09/08	77	130.67	79	130.35	128.00	-2	24,190	-0.01%
2020/09/07	54	132.56	31	129.81	126.50	23	24,242	0.09%
2020/09/04	88.2	136.96	75	137.13	136.50	13.2	24,763	0.05%
2020/09/03	58	137.67	65	137.99	138.00	-7	25,002	-0.03%
2020/09/02	76.2	132.49	72	132.53	131.00	4.2	24,461	0.02%
2020/09/01	45	127.70	65	127.48	132.50	-20	23,928	-0.08%
2020/08/31	21	123.07	18	123.89	120.50	3	23,549	0.01%
2020/08/28	19	125.71	12	126.67	123.00	7	23,383	0.03%
2020/08/27	21	131.02	17	130.76	129.00	4	23,254	0.02%
2020/08/26	25	131.48	31	130.53	131.00	-6	23,598	-0.03%
2020/08/25	52	130.43	50	130.21	129.00	2	23,887	0.01%
2020/08/24	42	132.61	38	132.64	132.00	4	23,450	0.02%
2020/08/21	46	135.91	62	136.48	140.50	-16	23,067	-0.07%
2020/08/20	50	134.26	52	133.00	128.00	-2	22,561	-0.01%
2020/08/19	52	143.31	36	142.38	142.00	16	22,319	0.07%
2020/08/18	90	141.18	30	139.57	138.50	60	22,087	0.27%
2020/08/17	57	141.46	52	143.08	138.50	5	22,089	0.02%
2020/08/14	30	136.15	39	136.47	144.00	-9	21,462	-0.04%
2020/08/13	95	133.95	84	134.43	131.00	11	21,254	0.05%
2020/08/12	9	125.56	18	127.61	129.00	-9	21,126	-0.04%
2020/08/11	19.2	118.28	15	117.83	117.50	4.2	20,834	0.02%
2020/08/10	40	117.15	43	118.65	120.00	-3	20,473	-0.01%
2020/08/07	8	115.19	2	113.26	113.50	6	20,183	0.03%
2020/08/06	18	117.89	18	117.14	118.50	0	20,065	0.00%
2020/08/05	49	115.53	43	117.01	116.00	6	19,961	0.03%
2020/08/04	25	107.40	21.1	109.67	111.50	3.9	19,411	0.02%
2020/08/03	7	102.21	13	103.42	101.50	-6	19,281	-0.03%
2020/07/31	21	100.27	14	100.41	100.00	7	19,193	0.04%
2020/07/30	14	99.58	23	99.83	100.00	-9	19,020	-0.05%
2020/07/29	1	96.60	2	95.55	94.60	-1	18,671	-0.01%
2020/07/28	15	96.90	20	96.44	96.10	-5	18,568	-0.03%
2020/07/27	6	93.70	17	93.41	94.40	-11	18,413	-0.06%
2020/07/24	6	93.95	12	93.02	92.30	-6	18,529	-0.03%
2020/07/23	36	96.47	32	96.14	96.00	4	18,691	0.02%
2020/07/22	44	94.28	56	95.35	96.50	-12	18,608	-0.06%
2020/07/21	0	0.00	6.1	89.16	89.80	-6.1	17,942	-0.03%
2020/07/20	6.1	80.99	8	79.74	81.70	-1.9	18,263	-0.01%
2020/07/17	9	80.64	10	80.28	79.80	-1	18,346	-0.01%
2020/07/16	22	81.62	3	80.97	81.80	19	18,413	0.10%
2020/07/15	7	81.24	14	81.37	80.50	-7	18,412	-0.04%
2020/07/14	31	79.45	16	79.23	79.00	15	18,485	0.08%
2020/07/13	20	81.05	20	81.92	82.70	0	18,653	0.00%
2020/07/10	7	83.40	19	83.63	82.70	-12	18,846	-0.06%
2020/07/09	19	87.34	7	86.46	86.10	12	19,015	0.06%
2020/07/08	9	87.82	10	88.02	88.10	-1	19,258	-0.01%
2020/07/07	12	86.27	5	86.64	85.40	7	19,298	0.04%
2020/07/06	24	86.55	35	86.84	86.50	-11	19,317	-0.06%
2020/07/03	44	85.23	21	84.50	84.30	23	19,427	0.12%
2020/07/02	10	80.39	14	80.46	81.90	-4	19,400	-0.02%
2020/07/01	50	81.08	30	80.08	78.40	20	19,314	0.10%
2020/06/30	8	76.73	44	78.43	79.30	-36	18,858	-0.19%
2020/06/29	3	73.17	5	72.26	72.10	-2	18,765	-0.01%
2020/06/24	3	71.53	8	71.68	72.10	-5	18,843	-0.03%
2020/06/23	16	71.29	11	71.26	70.50	5	19,099	0.03%
2020/06/22	22	72.64	28	72.43	72.50	-6	19,195	-0.03%
2020/06/19	6	69.53	5	69.20	69.60	1	19,083	0.01%
2020/06/18	9	69.46	20	69.13	69.40	-11	19,140	-0.06%
2020/06/17	24	67.58	29	67.62	67.80	-5	18,947	-0.03%
2020/06/16	16	66.66	21	67.30	66.50	-5	18,966	-0.03%
2020/06/15	36	64.48	21	64.94	63.30	15	18,702	0.08%
2020/06/12	21	65.00	20	65.11	65.40	1	18,726	0.01%
2020/06/11	65	67.18	93	67.52	65.90	-28	18,425	-0.15%
2020/06/10	22	62.45	52	63.06	65.30	-30	17,466	-0.17%
2020/06/09	10	59.50	7	59.64	59.40	3	16,885	0.02%
2020/06/08	11	59.58	8	59.88	59.50	3	16,932	0.02%
2020/06/05	16	60.78	3	60.50	60.40	13	16,913	0.08%
2020/06/04	11	59.28	15	59.61	59.10	-4	16,812	-0.02%
2020/06/03	9	59.41	2	59.25	59.40	7	16,950	0.04%
2020/06/02	71	60.62	53	60.39	59.70	18	16,883	0.11%
2020/06/01	43	59.47	43	59.37	60.30	0	16,561	0.00%
2020/05/29	13	55.84	8	55.20	56.00	5	16,149	0.03%
2020/05/28	17	55.65	15	55.59	55.00	2	16,444	0.01%
2020/05/27	19	56.16	12	56.30	56.00	7	16,532	0.04%
2020/05/26	36	56.39	25	55.56	56.20	11	16,481	0.07%
2020/05/25	34	55.20	30	54.97	54.70	4	16,235	0.02%
2020/05/22	28	54.41	25	55.45	54.10	3	16,085	0.02%
2020/05/21	28	58.95	10	59.29	58.70	18	15,936	0.11%
2020/05/20	19	58.48	14	58.26	57.80	5	16,305	0.03%
2020/05/19	18	58.56	31	58.79	58.50	-13	16,013	-0.08%
2020/05/18	19	64.59	2	63.95	63.00	17	15,354	0.11%
2020/05/15	14	69.74	12	69.72	69.90	2	15,233	0.01%
2020/05/14	6	72.60	2	70.70	70.50	4	15,197	0.03%
2020/05/13	17	73.20	14.1	73.09	72.80	2.9	15,197	0.02%
2020/05/12	29	73.02	34	72.01	71.80	-5	15,159	-0.03%
2020/05/11	11	74.28	13	74.29	75.20	-2	15,088	-0.01%
2020/05/08	5	71.14	22	70.55	71.30	-17	14,939	-0.11%
2020/05/07	7	70.46	8	70.69	69.50	-1	14,955	-0.01%
2020/05/06	10.1	69.65	2	69.80	69.60	8.1	14,843	0.05%
2020/05/05	23	69.97	11	69.44	69.80	12	14,850	0.08%
2020/05/04	7	69.43	22	70.50	70.50	-15	14,777	-0.10%
2020/04/30	18	71.71	11	71.69	71.30	7	14,741	0.05%
2020/04/29	6	71.08	5	72.00	72.00	1	14,677	0.01%
2020/04/28	10	70.19	51	70.01	70.50	-41	14,493	-0.28%
2020/04/27	9	67.48	4	67.33	67.60	5	14,229	0.04%
2020/04/24	16	67.08	16	66.60	67.50	0	14,120	0.00%
2020/04/23	24	67.17	50	67.43	68.10	-26	14,001	-0.19%
2020/04/22	15	63.72	16	64.61	65.40	-1	13,543	-0.01%
2020/04/21	11	64.55	14	63.91	64.60	-3	13,417	-0.02%
2020/04/20	19	65.80	11	65.66	65.70	8	13,386	0.06%
2020/04/17	46	65.72	20	65.23	64.50	26	13,446	0.19%
2020/04/16	26	64.53	32	64.79	65.00	-6	13,214	-0.05%
2020/04/15	26	64.72	13	64.10	62.10	13	12,910	0.10%
2020/04/14	13	59.78	25	60.34	62.10	-12	12,508	-0.10%
2020/04/13	11	57.41	27	57.60	56.50	-16	12,269	-0.13%
2020/04/10	31	53.00	34	53.22	53.70	-3	11,965	-0.03%
2020/04/09	13	52.87	7	53.70	52.00	6	11,825	0.05%
2020/04/08	5	53.02	8	53.51	53.40	-3	11,714	-0.03%
2020/04/07	11	55.18	2	56.65	53.40	9	11,489	0.08%
2020/04/06	13	53.55	8	53.84	54.30	5	11,222	0.04%
2020/04/01	11	53.79	9	54.01	53.80	2	11,126	0.02%
2020/03/31	36	54.56	58	54.92	55.00	-22	10,938	-0.20%
2020/03/30	10	51.94	2	52.05	52.40	8	10,584	0.08%
2020/03/27	13	50.12	14	49.81	50.40	-1	10,329	-0.01%
2020/03/26	21	46.10	24	46.45	47.00	-3	9,955	-0.03%
2020/03/25	20	42.74	26	42.95	43.65	-6	9,663	-0.06%
2020/03/24	13	40.16	17	40.16	39.70	-4	9,510	-0.04%
2020/03/23	23	38.84	9	39.12	38.70	14	9,309	0.15%
2020/03/20	22	44.55	10	45.31	43.00	12	9,177	0.13%
2020/03/19	12	42.85	9	43.91	42.85	3	8,913	0.03%
2020/03/18	9	47.43	6	47.32	47.60	3	8,805	0.03%
2020/03/17	3	44.87	6	44.93	44.70	-3	8,584	-0.03%
2020/03/16	0	0.00	3	46.62	43.70	-3	8,501	-0.04%
2020/03/13	11	44.56	2	44.90	46.70	9	8,509	0.11%
2020/03/12	5	50.31	1	53.30	49.00	4	8,368	0.05%
2020/03/11	5	55.18	6	54.72	54.20	-1	8,281	-0.01%
2020/03/10	19	55.54	21	54.71	56.00	-2	8,218	-0.02%
2020/03/09	11	56.01	6	58.45	55.00	5	8,085	0.06%
2020/03/06	10	56.90	12	56.22	57.40	-2	7,895	-0.03%
2020/03/05	6	57.08	5	57.46	56.10	1	7,883	0.01%
2020/03/04	9	55.26	9	55.64	56.20	0	7,683	0.00%
2020/03/03	16	56.91	25	56.18	55.50	-9	7,573	-0.12%
2020/03/02	16	55.72	24	55.90	56.00	-8	7,183	-0.11%
2020/02/27	6	53.62	4	54.53	53.00	2	6,883	0.03%
2020/02/26	11	55.05	9	55.42	55.20	2	6,724	0.03%
2020/02/25	20	55.80	12	55.57	55.30	8	6,595	0.12%
2020/02/24	18	55.18	11	55.71	56.90	7	6,535	0.11%
2020/02/21	11	53.07	21	54.62	55.80	-10	6,145	-0.16%
2020/02/20	2	50.80	7	50.17	50.80	-5	5,405	-0.09%
2020/02/19	5	47.67	8	47.93	48.55	-3	5,207	-0.06%
2020/02/18	11	46.95	7	47.09	47.10	4	5,179	0.08%
2020/02/17	8	47.39	6	47.23	47.00	2	5,213	0.04%
2020/02/14	7	47.76	6	47.68	47.70	1	5,196	0.02%
2020/02/13	3	47.37	3	47.73	47.50	0	5,273	0.00%
2020/02/12	1	47.00	2	46.98	47.00	-1	5,269	-0.02%
2020/02/11	4	45.10	6	44.97	45.05	-2	5,299	-0.04%
2020/02/10	9	41.84	6	42.53	42.90	3	5,307	0.06%
2020/02/07	1	45.10	0	0.00	44.65	1	5,235	0.02%
2020/02/06	3	44.87	4	45.90	46.00	-1	5,311	-0.02%
2020/02/05	1	43.80	0	0.00	43.80	1	5,383	0.02%
2020/02/04	1	44.35	1.5	44.83	44.50	-0.5	5,538	-0.01%
2020/02/03	2	41.10	5	41.24	42.75	-3	5,597	-0.05%
2020/01/31	4	44.45	12.5	43.84	43.80	-8.5	5,751	-0.15%
2020/01/30	6	45.06	1	44.90	44.85	5	6,035	0.08%
2020/01/20	1	50.50	1	49.90	49.80	0	6,094	0.00%
2020/01/17	0	0.00	1	50.00	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	1	50.30	49.85	-1	6,636	-0.02%
2020/01/15	1	50.00	1	50.00	49.90	0	7,050	0.00%
2020/01/14	2	50.00	2	50.20	50.20	0	7,827	0.00%
2020/01/13	1	48.50	38	48.71	50.00	-37	7,701	-0.48%
2020/01/10	0	0.00	16	46.10	46.75	-16	7,519	-0.21%
2020/01/09	3	45.92	4	45.68	45.40	-1	7,519	-0.01%
2020/01/08	1	45.50	4	45.24	45.15	-3	7,754	-0.04%
2020/01/07	4	45.35	0	0.00	45.40	4	7,872	0.05%
2020/01/06	3	45.52	2	45.93	44.55	1	7,947	0.01%
2020/01/03	16	47.46	0	0.00	46.65	16	7,980	0.20%
2020/01/02	0	0.00	6	47.08	47.90	-6	8,196	-0.07%
2019/12/31	1	45.90	0	0.00	45.95	1	8,441	0.01%
2019/12/30	4	46.28	5	46.15	45.90	-1	8,587	-0.01%
2019/12/27	4	47.30	1	47.15	47.05	3	8,607	0.03%
2019/12/25	1	47.75	1	47.60	47.95	0	8,780	0.00%
2019/12/24	1	47.65	0	0.00	47.50	1	8,993	0.01%
2019/12/23	4	47.75	0	0.00	47.60	4	9,246	0.04%
2019/12/20	1	48.80	2	49.28	49.00	-1	9,397	-0.01%
2019/12/19	2	48.53	0	0.00	48.70	2	9,519	0.02%
2019/12/18	1	49.00	1	49.60	49.20	0	9,811	0.00%
2019/12/17	2	49.55	10	49.55	49.60	-8	9,939	-0.08%
2019/12/16	0	0.00	2	48.85	49.15	-2	10,171	-0.02%
2019/12/11	30	49.00	0	0.00	48.95	30	11,710	0.26%
2019/12/10	17	48.51	4	48.50	48.50	13	11,984	0.11%
2019/12/06	0	0.00	2	51.30	50.70	-2	11,936	-0.02%
2019/12/05	2	49.45	0	0.00	49.90	2	11,961	0.02%
2019/12/04	2	49.35	2	49.55	50.40	0	12,065	0.00%
2019/12/02	12	48.57	3	48.30	48.60	9	12,507	0.07%
2019/11/28	2	52.10	2	52.15	52.20	0	12,651	0.00%
2019/11/26	0	0.00	5	51.00	51.20	-5	12,715	-0.04%
2019/11/22	1	51.70	1	51.00	50.90	0	12,773	0.00%
2019/11/21	7	51.31	0	0.00	51.40	7	12,883	0.05%
2019/11/20	3	52.83	0	0.00	52.80	3	12,804	0.02%
2019/11/15	2	53.30	0	0.00	53.40	2	13,092	0.02%
2019/11/14	1	53.00	0	0.00	53.00	1	13,072	0.01%
2019/11/13	2	54.10	0	0.00	54.00	2	13,100	0.02%
2019/11/12	0	0.00	3	54.53	55.00	-3	13,217	-0.02%
2019/11/11	14	54.32	0	0.00	52.70	14	13,274	0.11%
2019/11/08	1	53.90	12	53.83	53.60	-11	13,208	-0.08%
2019/11/07	3	53.10	4	53.63	54.90	-1	13,135	-0.01%
2019/11/06	5	53.92	4	53.78	53.80	1	13,146	0.01%
2019/11/05	0	0.00	1	55.50	55.20	-1	13,168	-0.01%
2019/11/04	12	54.17	12	54.56	54.70	0	13,186	0.00%
2019/11/01	19	54.39	9	54.19	54.20	10	13,132	0.08%
2019/10/31	18	55.84	14.8	55.83	55.40	3.2	13,108	0.02%
2019/10/30	40	57.13	55	56.61	56.10	-15	13,141	-0.11%
2019/10/29	4	55.30	2	56.30	56.50	2	12,960	0.02%
2019/10/28	34	57.51	32	56.55	56.50	2	12,829	0.02%
2019/10/25	5	56.94	9	56.81	56.60	-4	12,785	-0.03%
2019/10/24	49	56.99	59	57.68	57.70	-10	12,690	-0.08%
2019/10/23	23	56.45	7	56.87	55.30	16	12,416	0.13%
2019/10/22	42	54.83	34	54.97	55.90	8	12,379	0.06%
2019/10/21	5	51.40	21	51.14	50.90	-16	11,771	-0.14%
2019/10/18	9	51.00	7	50.80	51.30	2	11,965	0.02%
2019/10/17	0	0.00	2	50.95	51.20	-2	12,250	-0.02%
2019/10/16	1	50.60	2	51.60	50.90	-1	12,597	-0.01%
2019/10/15	5	51.80	8	52.14	51.90	-3	12,432	-0.02%
2019/10/14	7	50.15	18	50.47	51.00	-11	12,356	-0.09%
2019/10/09	1	49.00	2	49.18	49.00	-1	12,257	-0.01%
2019/10/08	31	49.94	13	49.18	49.00	18	12,218	0.15%
2019/10/07	13	52.27	24	52.48	52.00	-11	12,094	-0.09%
2019/10/04	3	50.02	2	50.45	50.40	1	11,927	0.01%
2019/10/03	14	50.30	18	49.34	50.40	-4	11,969	-0.03%
2019/10/02	12	50.10	16	49.34	50.20	-4	11,948	-0.03%
2019/10/01	32	49.64	22	49.05	49.35	10	11,880	0.08%
2019/09/27	25	49.40	26	50.10	50.60	-1	11,792	-0.01%
2019/09/26	5	51.04	8	50.83	50.00	-3	11,732	-0.03%
2019/09/25	33	49.23	31	49.72	49.80	2	11,662	0.02%
2019/09/24	24	50.27	27	50.41	50.20	-3	11,747	-0.03%
2019/09/23	3	50.80	4	50.83	50.50	-1	11,671	-0.01%
2019/09/20	16	48.96	14	48.95	49.55	2	11,584	0.02%
2019/09/19	12	49.87	15	50.01	49.90	-3	11,494	-0.03%
2019/09/18	17	49.42	8	49.09	49.85	9	11,286	0.08%
2019/09/17	15	47.70	22	47.89	48.80	-7	10,971	-0.06%
2019/09/16	21	46.23	18	46.98	47.30	3	10,652	0.03%
2019/09/12	12	43.53	19	43.03	43.80	-7	10,271	-0.07%
2019/09/11	1	41.35	1	41.65	41.35	0	10,460	0.00%
2019/09/10	9	41.33	13	41.23	41.55	-4	10,575	-0.04%
2019/09/09	1	41.20	2	41.28	41.05	-1	10,795	-0.01%
2019/09/06	9	42.57	6	43.00	42.10	3	10,828	0.03%
2019/09/05	3	42.83	8	42.73	42.80	-5	10,905	-0.05%
2019/09/04	1.4	42.07	3	41.87	42.00	-1.6	11,021	-0.01%
2019/09/03	8	41.53	4	41.29	40.75	4	11,207	0.04%
2019/08/30	2	40.80	2	40.88	40.30	0	11,103	0.00%
2019/08/29	1	40.00	1	39.25	39.85	0	11,137	0.00%
2019/08/28	3	39.03	2	38.85	39.00	1	11,226	0.01%
2019/08/27	6	39.56	5	39.68	38.90	1	11,287	0.01%
2019/08/26	7	39.40	3	39.92	39.00	4	11,364	0.04%
2019/08/23	1	41.50	0	0.00	41.70	1	11,441	0.01%
2019/08/22	5	42.48	7	42.69	42.10	-2	11,611	-0.02%
2019/08/21	3	41.97	1	41.50	41.65	2	11,657	0.02%
2019/08/20	4	41.63	15	41.70	41.30	-11	11,863	-0.09%
2019/08/19	3	41.67	3	41.72	41.45	0	12,021	0.00%
2019/08/16	10	41.85	14	41.42	41.60	-4	12,307	-0.03%
2019/08/15	9	40.79	4	41.40	41.85	5	12,377	0.04%
2019/08/14	9	42.15	13	41.48	41.10	-4	12,382	-0.03%
2019/08/13	1	39.90	1	40.20	40.20	0	12,351	0.00%
2019/08/12	11	40.65	6	40.48	40.55	5	12,470	0.04%
2019/08/08	5	39.31	8	39.89	39.80	-3	12,449	-0.02%
2019/08/07	9	39.02	12	39.35	38.20	-3	12,443	-0.02%
2019/08/06	2	36.48	6	37.45	39.75	-4	12,402	-0.03%
2019/08/05	3	39.07	11	39.19	38.25	-8	12,331	-0.06%
2019/08/02	3	39.43	11	39.51	40.00	-8	12,357	-0.06%
2019/08/01	24	41.23	13	40.77	40.85	11	12,300	0.09%
2019/07/31	1	42.25	3	41.95	42.50	-2	12,306	-0.02%
2019/07/30	17	41.81	20	42.59	42.00	-3	12,355	-0.02%
2019/07/29	12.4	44.50	13	44.37	43.80	-0.6	12,241	0.00%
2019/07/26	4	44.13	19	44.14	44.25	-15	12,174	-0.12%
2019/07/25	27	44.57	7	44.22	44.40	20	12,142	0.16%
2019/07/24	21	43.36	29	43.58	45.00	-8	12,018	-0.07%
2019/07/23	1	42.30	10	41.78	41.75	-9	11,824	-0.08%
2019/07/22	24	41.31	23	41.35	41.70	1	11,745	0.01%
2019/07/19	17	40.98	16	40.98	41.00	1	11,591	0.01%
2019/07/18	36	40.49	36	40.26	39.80	0	11,394	0.00%
2019/07/16	14	39.92	2	40.00	39.65	12	11,312	0.11%
2019/07/15	1	39.35	1	39.40	39.50	0	11,537	0.00%
2019/07/12	6	39.23	0	0.00	39.60	6	11,601	0.05%
2019/07/11	1	39.85	10	39.67	39.70	-9	11,686	-0.08%
2019/07/10	8	38.51	7	38.75	38.65	1	11,659	0.01%
2019/07/09	25	37.89	5	37.70	37.60	20	11,532	0.17%
2019/07/08	11	40.23	0	0.00	40.40	11	11,434	0.10%
2019/07/05	5	41.86	30	41.74	41.70	-25	11,450	-0.22%
2019/07/04	4	41.55	4	41.65	41.55	0	11,545	0.00%
2019/07/03	35	41.77	52	42.39	41.65	-17	11,665	-0.15%
2019/07/02	2	43.08	2	43.45	43.15	0	11,684	0.00%
2019/07/01	3	43.18	14	43.14	43.25	-11	11,679	-0.09%
2019/06/28	6	39.84	4	39.19	39.35	2	11,664	0.02%
2019/06/27	2	39.53	5	39.77	39.55	-3	11,856	-0.03%
2019/06/26	2	38.70	0	0.00	38.75	2	11,962	0.02%
2019/06/25	3	38.65	3	38.57	38.50	0	12,158	0.00%
2019/06/24	0	0.00	3	38.77	39.10	-3	12,282	-0.02%
2019/06/20	8	39.13	9	38.80	38.70	-1	12,545	-0.01%
2019/06/19	52	38.19	18	38.57	39.35	34	12,462	0.27%
2019/06/18	6	36.29	3	35.50	36.15	3	12,064	0.02%
2019/06/17	25	37.51	24	37.71	36.95	1	12,255	0.01%
2019/06/14	9	36.50	3	36.10	36.50	6	12,161	0.05%
2019/06/13	7	37.08	1	37.00	37.35	6	12,247	0.05%
2019/06/12	14	37.81	10	37.56	37.75	4	12,018	0.03%
2019/06/11	3	36.73	5	36.96	37.50	-2	11,473	-0.02%
2019/06/10	1	34.10	4	33.60	34.10	-3	11,177	-0.03%
2019/06/06	2	32.25	0	0.00	31.55	2	11,061	0.02%
2019/05/31	0	0.00	2	32.40	32.70	-2	10,794	-0.02%
2019/05/30	42	31.81	41	32.13	32.00	1	10,711	0.01%
2019/05/29	2	29.25	3	30.87	31.55	-1	10,536	-0.01%
2019/05/28	2	30.80	0	0.00	30.35	2	10,470	0.02%
2019/05/27	11	30.78	11	30.50	29.80	0	10,423	0.00%
2019/05/24	4	33.11	4	32.25	31.25	0	10,197	0.00%
2019/05/23	9	32.66	4	33.50	32.75	5	9,939	0.05%
2019/05/22	15	37.53	1	36.05	36.05	14	9,712	0.14%
2019/05/21	1	37.65	1	37.55	38.00	0	9,665	0.00%
2019/05/20	3	39.58	0	0.00	38.15	3	9,561	0.03%
2019/05/17	25	42.18	2	41.20	40.60	23	9,478	0.24%
2019/05/16	21	46.19	0	0.00	45.00	21	9,380	0.22%
2019/05/15	2	44.95	5	45.93	46.80	-3	9,431	-0.03%
2019/05/14	2	43.55	0	0.00	43.50	2	9,402	0.02%
2019/05/13	2	44.10	2	44.43	45.00	0	9,449	0.00%
2019/05/10	8	46.47	7	46.19	45.30	1	9,480	0.01%
2019/05/09	3	47.33	2	45.50	46.10	1	9,432	0.01%
2019/05/08	9	48.15	8	48.01	48.70	1	9,379	0.01%
2019/05/07	2	44.70	3	46.80	47.50	-1	9,300	-0.01%
2019/05/06	1	43.80	0	0.00	43.80	1	9,223	0.01%
2019/05/03	0	0.00	4	46.95	46.90	-4	9,220	-0.04%
2019/05/02	4	46.30	0	0.00	46.50	4	9,231	0.04%
2019/04/30	2	46.20	0	0.00	46.50	2	9,301	0.02%
2019/04/29	5	45.40	6	45.20	45.40	-1	9,332	-0.01%
2019/04/26	3	49.13	0	0.00	48.70	3	9,300	0.03%
2019/04/25	0	0.00	17	50.30	51.60	-17	9,427	-0.18%
2019/04/24	1	49.95	2	51.50	51.00	-1	9,414	-0.01%
2019/04/23	3	51.20	1	51.10	50.60	2	9,360	0.02%
2019/04/22	17	53.53	0	0.00	53.80	17	9,309	0.18%
2019/04/19	1	51.30	7	50.51	52.00	-6	9,170	-0.07%
2019/04/18	1	48.35	2	49.70	48.15	-1	8,936	-0.01%
2019/04/17	2	47.40	0	0.00	48.55	2	8,983	0.02%
2019/04/16	1	48.35	0	0.00	48.00	1	8,901	0.01%
2019/04/15	1	46.80	0	0.00	47.05	1	8,857	0.01%
2019/04/10	4	47.10	8	47.69	47.95	-4	8,944	-0.04%
2019/04/09	5	48.41	1	48.00	46.55	4	8,890	0.04%
2019/04/08	5	50.98	2	49.98	51.10	3	8,932	0.03%
2019/04/03	43	49.20	45	48.22	49.20	-2	8,974	-0.02%
2019/04/02	23	48.47	27	46.86	48.30	-4	9,024	-0.04%
2019/04/01	1	46.05	3	46.60	45.00	-2	8,933	-0.02%
2019/03/29	2	45.78	7	45.69	46.60	-5	8,711	-0.06%
2019/03/28	8	45.21	3	45.50	45.80	5	8,632	0.06%
2019/03/27	0	0.00	2	42.75	44.00	-2	8,607	-0.02%
2019/03/26	3	42.10	4	41.60	41.50	-1	8,614	-0.01%
2019/03/25	3	42.70	0	0.00	43.35	3	8,492	0.04%
2019/03/22	0	0.00	2	43.78	44.20	-2	8,623	-0.02%
2019/03/21	4	42.30	0	0.00	42.15	4	8,721	0.05%
2019/03/20	6	41.53	7	41.32	42.00	-1	8,977	-0.01%
2019/03/19	4	40.30	2	40.10	39.90	2	9,202	0.02%
2019/03/18	0	0.00	23	38.70	39.30	-23	9,650	-0.24%
2019/03/15	0	0.00	1	37.45	37.25	-1	10,059	-0.01%
2019/03/14	1	36.70	0	0.00	36.90	1	10,311	0.01%
2019/03/11	0	0.00	1	37.00	36.70	-1	11,032	-0.01%
2019/03/08	4	36.28	1	36.35	36.30	3	11,377	0.03%
2019/03/07	0	0.00	2	37.95	37.80	-2	11,509	-0.02%
2019/03/06	13	38.33	3	38.65	37.80	10	11,975	0.08%
2019/03/05	1	38.50	7	38.51	38.15	-6	12,156	-0.05%
2019/03/04	3	37.85	2	37.65	38.70	1	12,150	0.01%
2019/02/27	7	37.85	0	0.00	37.75	7	12,186	0.06%
2019/02/26	0	0.00	10	38.44	38.50	-10	12,076	-0.08%
2019/02/22	0	0.00	11	36.41	36.05	-11	11,864	-0.09%
2019/02/21	8	37.12	3	36.85	36.85	5	11,862	0.04%
2019/02/20	22	38.71	8	38.30	37.90	14	11,865	0.12%
2019/02/18	5	37.74	1	37.60	37.50	4	11,865	0.03%
2019/02/15	0	0.00	1	37.65	37.60	-1	12,073	-0.01%
2019/02/12	13	38.56	3	38.80	39.00	10	12,034	0.08%
2019/01/30	4	36.13	14	36.77	35.95	-10	12,073	-0.08%
2019/01/29	5	36.38	1	36.50	36.70	4	12,067	0.03%
2019/01/28	6	36.63	0	0.00	36.20	6	12,095	0.05%
2019/01/24	1	36.20	1	36.35	36.00	0	12,023	0.00%
2019/01/23	0	0.00	1	35.65	35.65	-1	11,935	-0.01%
2019/01/22	3	35.07	4	35.19	35.20	-1	11,962	-0.01%
2019/01/18	1	36.00	3	37.00	36.75	-2	11,812	-0.02%
2019/01/17	10	35.63	10	36.10	35.55	0	11,648	0.00%
2019/01/16	2	34.60	4	34.75	34.65	-2	11,481	-0.02%
2019/01/14	3	33.07	4	33.83	34.30	-1	11,431	-0.01%
2019/01/11	2	33.60	0	0.00	33.25	2	11,357	0.02%
2019/01/10	1	33.85	2	34.35	34.45	-1	11,243	-0.01%
2019/01/09	6	34.67	1	34.60	33.50	5	11,212	0.04%
2019/01/07	3	34.70	4	34.46	34.70	-1	10,995	-0.01%
2019/01/04	5	33.80	5	33.99	33.50	0	10,953	0.00%
2019/01/03	0	0.00	2	34.90	34.70	-2	10,943	-0.02%
2019/01/02	1	34.25	0	0.00	34.10	1	10,824	0.01%
2018/12/28	0	0.00	2	33.75	33.80	-2	10,841	-0.02%
2018/12/27	1	34.10	41	33.65	33.65	-40	10,850	-0.37%
2018/12/26	7	35.17	9	34.58	32.80	-2	10,677	-0.02%
2018/12/25	14	36.08	9	35.52	35.15	5	10,571	0.05%
2018/12/24	9	36.34	15	36.56	37.45	-6	10,361	-0.06%
2018/12/22	9	36.08	16	35.91	35.75	-7	10,235	-0.07%
2018/12/21	11	35.23	10	35.68	36.30	1	10,278	0.01%
2018/12/20	11	35.14	10	34.45	34.80	1	10,098	0.01%
2018/12/19	9	36.12	10	35.37	35.10	-1	9,975	-0.01%
2018/12/18	16	36.42	11	36.36	36.30	5	9,811	0.05%
2018/12/17	22	37.27	21	36.94	37.35	1	9,706	0.01%
2018/12/14	54	37.00	54	36.75	37.20	0	9,423	0.00%
2018/12/13	64	38.48	11	37.77	37.75	53	9,117	0.58%
2018/12/12	44	40.18	43	39.66	39.65	1	8,849	0.01%
2018/12/11	0	0.00	5	38.94	40.00	-5	8,632	-0.06%
2018/12/10	88	37.08	82	38.20	36.40	6	8,376	0.07%
2018/12/07	0	0.00	16	34.48	35.75	-16	8,035	-0.20%
2018/12/06	4	33.10	2	32.73	32.50	2	7,826	0.03%
2018/12/05	5	34.70	2	34.85	34.50	3	7,775	0.04%
2018/12/04	5	34.00	10	34.69	34.15	-5	7,604	-0.07%
2018/12/03	1	32.30	12	33.30	33.45	-11	7,323	-0.15%
2018/11/30	10	30.61	10	30.81	30.45	0	7,115	0.00%
2018/11/29	22	31.08	5	32.00	30.00	17	7,093	0.24%
2018/11/28	5	30.60	2	30.75	31.15	3	6,655	0.05%
2018/11/27	2	30.30	0	0.00	30.20	2	6,545	0.03%
2018/11/22	1	30.00	0	0.00	29.80	1	6,320	0.02%
2018/11/19	1	31.00	0	0.00	31.00	1	6,184	0.02%
2018/11/15	2	32.53	6	33.22	32.60	-4	6,026	-0.07%
2018/11/14	7	32.89	6	32.83	32.90	1	5,900	0.02%
2018/11/13	0	0.00	1	31.00	31.10	-1	5,631	-0.02%
2018/11/08	2	30.90	1	29.95	29.70	1	5,481	0.02%
2018/11/07	1	28.25	0	0.00	29.60	1	5,363	0.02%
2018/11/01	0	0.00	13	25.30	25.20	-13	5,330	-0.24%
2018/10/31	13	24.50	0	0.00	24.65	13	5,317	0.24%
2018/10/30	0	0.00	2	24.28	24.40	-2	5,287	-0.04%
2018/10/24	4	26.70	0	0.00	26.95	4	5,109	0.08%
2018/10/19	0	0.00	4	24.20	24.50	-4	4,910	-0.08%
2018/10/12	9	24.45	7	23.91	24.25	2	4,700	0.04%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/10/05	0	0.00	1	29.25	28.80	-1	4,394	-0.02%
2018/10/04	3	30.32	2	29.70	29.70	1	4,309	0.02%
2018/10/03	1	30.80	10	30.76	30.85	-9	4,247	-0.21%
2018/10/01	10	29.55	0	0.00	30.10	10	4,069	0.25%
2018/09/27	0	0.00	8	29.34	29.40	-8	3,937	-0.20%
2018/09/25	5	31.55	0	0.00	31.50	5	3,757	0.13%
2018/09/21	1	31.15	0	0.00	31.15	1	3,712	0.03%
2018/09/20	0	0.00	1	32.00	32.00	-1	3,638	-0.03%
2018/09/19	1	33.40	2	33.13	32.90	-1	3,554	-0.03%
2018/09/18	2	33.18	1	33.45	33.00	1	3,551	0.03%
2018/09/17	11	34.84	5	35.13	34.30	6	3,421	0.18%
2018/09/14	2	33.55	11	33.77	34.00	-9	3,060	-0.29%
2018/09/13	7	33.24	6	32.76	32.60	1	2,683	0.04%
2018/09/10	0	0.00	2	31.70	31.35	-2	2,210	-0.09%
2018/09/07	1	31.20	1	31.50	30.80	0	2,110	0.00%
2018/09/05	6	31.53	12	31.26	32.50	-6	1,849	-0.32%
2018/09/04	4	30.30	6	29.33	30.00	-2	1,631	-0.12%
2018/09/03	6	29.75	0	0.00	28.60	6	1,556	0.39%
2018/08/29	0	0.00	14	29.40	28.80	-14	1,457	-0.96%
2018/08/20	0	0.00	2	28.05	27.90	-2	1,467	-0.14%
2018/08/16	1	30.00	1	30.00	30.00	0	1,431	0.00%
2018/08/15	0	0.00	2	29.75	30.20	-2	1,407	-0.14%
2018/08/13	5	29.20	5	28.20	29.40	0	1,316	0.00%
2018/08/10	0	0.00	10	28.70	28.85	-10	1,263	-0.79%
2018/08/09	14	28.26	0	0.00	28.25	14	1,210	1.16%
2018/08/08	0	0.00	3	28.00	28.20	-3	1,163	-0.26%
2018/07/26	0	0.00	11	26.70	26.80	-11	1,164	-0.94%
2018/07/23	10	26.35	0	0.00	26.30	10	1,187	0.84%
2018/07/06	15	26.25	0	0.00	26.70	15	1,412	1.06%
2018/07/05	0	0.00	5	27.03	26.40	-5	1,443	-0.35%
2018/07/04	0	0.00	10	26.79	26.65	-10	1,441	-0.69%
2018/07/02	0	0.00	1	27.95	27.95	-1	1,467	-0.07%
2018/06/28	1	28.05	0	0.00	28.00	1	1,520	0.07%
2018/06/27	0	0.00	1	28.05	29.00	-1	1,600	-0.06%
2018/06/26	0	0.00	2	26.95	26.95	-2	1,690	-0.12%
2018/06/25	0	0.00	2	27.23	27.55	-2	1,730	-0.12%
2018/06/20	2	26.55	14	26.35	26.50	-12	1,847	-0.65%
2018/06/19	0	0.00	10	27.45	27.05	-10	1,878	-0.53%
2018/06/12	0	0.00	1	27.30	27.10	-1	2,084	-0.05%
2018/06/08	0	0.00	1	26.70	27.00	-1	2,188	-0.05%
2018/06/06	6	26.75	0	0.00	26.75	6	2,464	0.24%
2018/06/05	19	26.60	1	26.40	26.45	18	2,679	0.67%
2018/06/04	1	26.60	0	0.00	26.75	1	2,999	0.03%
2018/05/31	0	0.00	2	25.20	25.25	-2	3,302	-0.06%
2018/05/30	2	25.10	45	25.08	25.10	-43	3,561	-1.21%
2018/05/25	29	26.07	0	0.00	26.00	29	3,805	0.76%
2018/05/24	20	26.03	0	0.00	26.30	20	3,823	0.52%
2018/05/22	1	25.60	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%
2018/05/15	1	25.20	0	0.00	25.20	1	3,824	0.03%
2018/04/27	1	26.65	0	0.00	26.65	1	3,854	0.03%
2018/04/23	2	28.30	0	0.00	28.20	2	3,854	0.05%
2018/04/17	7	29.55	0	0.00	29.50	7	3,946	0.18%
2018/04/09	1	30.70	0	0.00	31.15	1	3,837	0.03%
2018/03/30	2	34.00	0	0.00	33.70	2	3,724	0.05%
2018/03/29	4	34.75	1	35.80	35.70	3	3,609	0.08%
2018/03/28	0	0.00	1	32.20	32.60	-1	3,441	-0.03%
2018/03/22	10	32.05	0	0.00	32.00	10	3,247	0.31%
2018/03/21	0	0.00	10	32.33	32.35	-10	3,193	-0.31%
2018/03/20	19	31.68	6	31.93	31.70	13	3,160	0.41%
2018/03/19	0	0.00	10	30.66	31.50	-10	3,129	-0.32%
2018/03/16	20	31.95	0	0.00	31.50	20	3,056	0.65%
2018/03/15	0	0.00	5	33.00	32.95	-5	2,973	-0.17%
2018/03/14	0	0.00	15	32.79	33.00	-15	2,939	-0.51%
2018/03/12	16	33.53	20	32.80	34.50	-4	2,799	-0.14%
2018/03/09	16	34.13	16	34.28	34.40	0	2,570	0.00%
2018/03/08	8	33.66	7	34.16	34.30	1	2,367	0.04%
2018/03/07	1	32.25	0	0.00	31.90	1	2,037	0.05%
2018/03/06	13	33.38	1	33.40	33.20	12	1,914	0.63%
2018/03/05	0	0.00	3	31.53	32.65	-3	1,688	-0.18%
2018/03/02	1	31.10	1	30.20	29.90	0	1,423	0.00%
2018/03/01	1	29.40	1	27.80	30.40	0	1,289	0.00%
2018/02/27	0	0.00	1	27.60	27.70	-1	1,189	-0.08%
2018/02/22	1	26.15	1	26.30	26.75	0	1,118	0.00%
2018/02/02	1	26.95	0	0.00	26.80	1	1,130	0.09%
2018/01/24	1	26.05	5	26.10	26.00	-4	1,317	-0.30%
2018/01/23	0	0.00	5	26.10	26.10	-5	1,326	-0.38%
2018/01/03	0	0.00	4	27.00	26.90	-4	1,579	-0.25%