南電 (8046)-凱基-台南券商分點個股進出

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

南電

(8046)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	188.01	3	189.00	188.00	-1	2,880	-0.03%
2024/04/24	11	193.59	13	193.19	194.50	-2	2,849	-0.07%
2024/04/23	14	181.65	14.1	181.59	185.00	-0.1	2,742	0.00%
2024/04/22	2	175.25	3	175.33	174.50	-1	2,657	-0.04%
2024/04/19	3.2	172.19	1	175.50	171.50	2.2	2,634	0.08%
2024/04/18	5.2	180.51	2	179.00	179.00	3.2	2,557	0.13%
2024/04/17	2.1	182.00	10	182.00	181.50	-7.9	2,527	-0.31%
2024/04/16	0.1	184.00	4	184.50	185.00	-3.9	2,493	-0.16%
2024/04/15	4.2	192.03	8	192.63	190.50	-3.8	2,500	-0.15%
2024/04/12	0	0.00	2	201.00	199.00	-2	2,528	-0.08%
2024/04/11	1	200.00	2	200.50	199.50	-1	2,601	-0.04%
2024/04/10	1	207.00	1	203.50	203.00	0	2,740	0.00%
2024/04/09	3	206.33	0	0.00	206.50	3	2,765	0.11%
2024/04/08	2	206.50	10	206.00	206.50	-8	2,794	-0.29%
2024/04/03	2.2	208.71	2	209.75	209.00	0.2	2,805	0.01%
2024/04/02	1	208.51	0	0.00	208.00	1	2,809	0.04%
2024/04/01	11	206.00	1	208.04	209.50	10	2,812	0.35%
2024/03/28	4.1	198.39	17	199.06	198.00	-12.9	2,778	-0.47%
2024/03/27	2.1	202.97	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	0	205.50	1	209.50	204.00	-1	2,872	-0.03%
2024/03/25	0	209.50	0	0.00	208.50	0	2,937	0.00%
2024/03/22	1	211.50	0	0.00	211.00	1	2,996	0.03%
2024/03/21	11	214.50	15	212.17	212.00	-4	3,036	-0.13%
2024/03/20	7	211.57	8	212.69	212.50	-1	3,096	-0.03%
2024/03/19	1	210.00	1	211.50	211.50	0	3,104	0.00%
2024/03/18	3	203.50	5	202.00	211.00	-2	3,115	-0.06%
2024/03/15	0	202.00	0	0.00	202.00	0	3,110	0.00%
2024/03/14	2	204.00	0	0.00	206.00	2	3,108	0.06%
2024/03/13	0.1	204.00	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	0.1	209.00	1.2	208.17	209.00	-1.1	3,128	-0.04%
2024/03/11	0.1	207.50	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	15.1	207.07	0	0.00	206.50	15.1	3,322	0.46%
2024/03/07	0.2	205.05	4	204.00	203.50	-3.8	3,378	-0.11%
2024/03/06	1.1	207.09	2	205.50	206.00	-0.9	3,388	-0.03%
2024/03/05	0.2	211.98	1	211.00	210.00	-0.8	3,400	-0.02%
2024/03/04	3.2	209.53	0	0.00	209.00	3.2	3,442	0.09%
2024/03/01	4	212.00	0	0.00	210.50	4	3,459	0.12%
2024/02/29	0.2	208.25	4	208.13	211.50	-3.8	3,458	-0.11%
2024/02/27	1.3	211.82	12	220.04	210.50	-10.7	3,424	-0.31%
2024/02/26	8	222.12	0.2	223.00	221.00	7.8	3,357	0.23%
2024/02/23	6	223.01	0	0.00	221.50	6	3,390	0.18%
2024/02/22	10	225.50	1	224.50	225.00	9	3,425	0.26%
2024/02/21	1.6	228.00	0	0.00	228.00	1.6	3,411	0.05%
2024/02/20	3	229.17	4	229.50	229.50	-1	3,414	-0.03%
2024/02/19	4	231.50	0.2	231.50	230.50	3.9	3,454	0.11%
2024/02/16	1	225.50	1.2	227.00	228.00	-0.2	3,462	-0.01%
2024/02/15	1	224.01	1	228.00	224.50	0	3,465	0.00%
2024/02/05	0	226.00	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0.2	226.96	1	225.50	227.50	-0.8	3,491	-0.02%
2024/02/01	0	0.00	0.1	226.00	226.50	-0.1	3,533	0.00%
2024/01/30	2.2	228.25	0	230.00	227.00	2.2	3,603	0.06%
2024/01/29	1	226.00	2	227.00	228.00	-1	3,628	-0.03%
2024/01/26	1.1	223.63	1	225.00	225.00	0.1	3,738	0.00%
2024/01/25	1	225.00	2	225.50	224.50	-1	3,778	-0.03%
2024/01/24	0	226.00	0	0.00	225.50	0	3,781	0.00%
2024/01/23	3	227.17	1	227.50	227.50	2	3,825	0.05%
2024/01/22	2	225.00	2	224.00	225.00	0	3,827	0.00%
2024/01/19	0.1	221.88	0.3	221.00	221.50	-0.2	3,865	-0.01%
2024/01/18	1.3	217.60	0	0.00	216.50	1.3	3,906	0.03%
2024/01/17	1.2	220.46	1	218.50	218.50	0.2	3,917	0.01%
2024/01/16	2	222.00	1	223.00	223.50	1	3,903	0.03%
2024/01/15	4.1	224.67	0.1	225.50	224.00	4	3,890	0.10%
2024/01/12	0.8	229.80	1	229.50	229.00	-0.2	3,882	-0.01%
2024/01/11	1	226.00	1.1	227.45	228.00	-0.1	3,931	0.00%
2024/01/10	2	225.00	0	0.00	225.50	2	3,980	0.05%
2024/01/09	5	227.50	1	227.00	226.00	4	3,991	0.10%
2024/01/08	4.8	225.19	0	0.00	224.50	4.8	3,978	0.12%
2024/01/05	5	227.47	2	229.50	227.00	3	3,914	0.08%
2024/01/04	25.5	235.34	15	233.00	231.00	10.5	3,860	0.27%
2024/01/03	10.1	246.05	0	0.00	243.00	10.1	3,772	0.27%
2024/01/02	4	251.88	1	252.00	250.00	3	3,822	0.08%
2023/12/29	0	0.00	2	251.50	251.50	-2	3,818	-0.05%
2023/12/28	3.1	246.05	0	0.00	248.00	3.1	3,827	0.08%
2023/12/27	0	0.00	2.3	249.50	250.00	-2.3	3,836	-0.06%
2023/12/26	3.3	247.36	1	246.50	247.50	2.3	3,883	0.06%
2023/12/25	1.4	243.41	2	245.75	246.00	-0.6	3,936	-0.02%
2023/12/22	15	242.33	0	0.00	241.50	15	3,974	0.38%
2023/12/21	2.1	245.78	0	0.00	244.50	2.1	3,952	0.05%
2023/12/20	2	245.50	6	247.58	245.50	-4	3,964	-0.10%
2023/12/19	6.2	246.59	0	0.00	244.50	6.2	3,977	0.16%
2023/12/15	3	252.00	2	254.75	252.50	1	4,052	0.02%
2023/12/14	0	0.00	0.3	250.60	252.00	-0.3	4,078	-0.01%
2023/12/13	6.3	248.44	7	249.43	250.00	-0.7	4,157	-0.02%
2023/12/12	5.4	250.79	0	0.00	248.00	5.4	4,381	0.12%
2023/12/11	1.1	252.02	1	255.00	252.50	0.1	4,415	0.00%
2023/12/08	0.1	250.00	3.1	250.66	250.00	-3	4,443	-0.07%
2023/12/07	2	248.75	26	249.50	247.00	-24	4,529	-0.53%
2023/12/06	3	251.83	5.2	256.77	249.00	-2.2	4,527	-0.05%
2023/12/05	8	251.38	9.2	252.76	252.50	-1.2	4,476	-0.03%
2023/12/04	8	246.00	22	248.36	250.50	-14	4,364	-0.32%
2023/12/01	1.2	245.70	5.1	248.81	249.50	-3.9	4,269	-0.09%
2023/11/30	1	249.00	1	250.00	248.00	0	4,251	0.00%
2023/11/29	1.1	245.05	2	249.43	251.00	-1	4,252	-0.02%
2023/11/28	2	242.25	2.1	242.45	245.00	-0.1	4,208	0.00%
2023/11/27	1	238.50	3	238.83	239.00	-2	4,170	-0.05%
2023/11/24	3.2	239.50	2	239.75	238.00	1.2	4,195	0.03%
2023/11/22	5	238.01	0	0.00	237.00	5	4,265	0.12%
2023/11/21	1.1	242.55	1	244.00	242.50	0.1	4,264	0.00%
2023/11/20	0	239.50	1	239.00	239.00	-1	4,280	-0.02%
2023/11/17	5	236.00	0	0.00	237.00	5	4,269	0.12%
2023/11/16	0	0.00	1	238.50	238.50	-1	4,271	-0.02%
2023/11/15	0.1	236.00	1	236.50	235.50	-1	4,240	-0.02%
2023/11/14	0	230.50	2	231.50	230.50	-2	4,201	-0.05%
2023/11/13	0	0.00	3	233.33	230.50	-3	4,221	-0.07%
2023/11/10	2.1	224.93	2	223.25	228.00	0.1	4,226	0.00%
2023/11/09	4.1	228.39	3	228.50	227.50	1.1	4,200	0.03%
2023/11/08	1.1	230.64	0	0.00	231.00	1.1	4,201	0.03%
2023/11/07	3	232.51	0.2	233.00	232.50	2.9	4,181	0.07%
2023/11/06	2	234.50	2	236.50	237.00	0	4,201	0.00%
2023/11/03	4	234.01	1	235.50	232.50	3	4,199	0.07%
2023/11/02	0	0.00	2	245.50	243.00	-2	4,130	-0.05%
2023/11/01	1	239.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	0.1	238.00	7	236.79	236.00	-6.9	4,181	-0.17%
2023/10/30	1	231.50	1	235.00	232.00	0	4,263	0.00%
2023/10/27	7	232.86	8	235.81	233.50	-1	4,309	-0.02%
2023/10/26	7.5	230.90	4	229.50	229.00	3.5	4,322	0.08%
2023/10/25	5.2	238.22	1	240.00	238.00	4.2	4,282	0.10%
2023/10/24	2	234.00	2	236.50	238.00	0	4,327	0.00%
2023/10/23	2.2	237.60	1	240.00	237.00	1.2	4,353	0.03%
2023/10/20	1	239.00	2	238.00	239.50	-1	4,398	-0.02%
2023/10/19	2.1	246.94	1	249.50	242.50	1.1	4,421	0.03%
2023/10/18	4.2	250.97	0	0.00	250.50	4.2	4,439	0.09%
2023/10/17	0	0.00	3	257.33	255.50	-3	4,458	-0.07%
2023/10/16	2	251.00	0	0.00	253.00	2	4,580	0.04%
2023/10/13	1	257.00	1	259.50	257.00	0	4,789	0.00%
2023/10/12	0	258.00	0	0.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	5	258.40	260.00	-5	4,923	-0.10%
2023/10/06	4.5	254.71	1	256.00	251.50	3.5	5,040	0.07%
2023/10/05	2.1	261.50	0	0.00	260.50	2.1	5,050	0.04%
2023/10/04	1	256.04	1	263.00	264.00	0	5,058	0.00%
2023/10/03	2	263.75	0.2	269.00	262.00	1.8	5,070	0.04%
2023/10/02	14.1	267.72	5	270.90	267.50	9.1	5,179	0.18%
2023/09/28	4.2	266.90	4	267.50	266.50	0.2	5,182	0.00%
2023/09/27	1	261.51	1	265.00	265.00	0	5,166	0.00%
2023/09/26	4	265.25	1	265.50	263.00	3	5,193	0.06%
2023/09/25	3	267.00	3	269.33	269.00	0	5,186	0.00%
2023/09/22	6	256.17	4	263.38	267.00	2	5,138	0.04%
2023/09/21	0	0.00	4	263.50	263.50	-4	5,088	-0.08%
2023/09/20	7.3	262.40	2.1	268.83	260.50	5.2	5,100	0.10%
2023/09/19	7.2	272.61	6.1	274.31	271.00	1.1	5,047	0.02%
2023/09/18	8.1	273.05	8	273.69	272.50	0.1	4,983	0.00%
2023/09/15	8	268.00	36.1	268.05	272.00	-28.1	4,889	-0.57%
2023/09/14	3.2	258.38	9	257.39	259.00	-5.8	4,683	-0.12%
2023/09/13	4.2	257.15	12	257.50	257.50	-7.9	4,665	-0.17%
2023/09/12	4	256.61	37	256.51	260.50	-33	4,689	-0.70%
2023/09/11	1	251.00	3.1	250.52	251.00	-2.1	4,724	-0.04%
2023/09/08	2.1	247.03	2.6	250.31	249.00	-0.5	4,791	-0.01%
2023/09/07	2	250.01	1	251.00	250.00	1	4,860	0.02%
2023/09/06	4	248.25	0.1	249.00	249.00	3.9	4,890	0.08%
2023/09/05	1	248.50	2	248.72	248.00	-1	4,945	-0.02%
2023/09/04	1	244.49	9	246.33	250.00	-8	5,054	-0.16%
2023/09/01	3.1	240.65	4	243.00	243.00	-0.9	5,138	-0.02%
2023/08/31	2	241.75	1.1	241.11	241.50	0.9	5,234	0.02%
2023/08/30	3.4	244.12	5	244.50	243.00	-1.6	5,299	-0.03%
2023/08/29	0	0.00	3	242.33	244.00	-3	5,405	-0.06%
2023/08/28	4	237.37	7	236.79	236.50	-3	5,416	-0.06%
2023/08/25	7.4	232.66	0	0.00	231.00	7.4	5,489	0.14%
2023/08/24	2	235.25	5	236.50	239.50	-3	5,579	-0.05%
2023/08/23	4	230.13	5	230.90	230.50	-1	5,698	-0.02%
2023/08/22	2	229.50	3	230.67	229.50	-1	5,872	-0.02%
2023/08/21	4.1	228.76	2	230.50	228.00	2.1	6,151	0.03%
2023/08/18	6.1	231.36	1	231.00	231.00	5.1	6,247	0.08%
2023/08/17	3	233.50	5	234.30	236.50	-2	6,326	-0.03%
2023/08/16	3	237.83	5	239.20	236.00	-2	6,441	-0.03%
2023/08/15	2	235.25	2	235.50	236.50	0	6,553	0.00%
2023/08/14	5.1	230.80	4	232.00	232.00	1.1	6,639	0.02%
2023/08/11	3	238.67	3	242.50	238.50	0	6,726	0.00%
2023/08/10	20.1	241.67	1	243.00	238.50	19.1	6,828	0.28%
2023/08/09	2	248.25	3	250.00	247.00	-1	6,830	-0.01%
2023/08/08	7	246.64	2	246.50	245.00	5	6,867	0.07%
2023/08/07	6	251.42	3	252.00	250.50	3	6,877	0.04%
2023/08/04	4.6	249.94	5	248.50	252.50	-0.4	6,923	-0.01%
2023/08/02	6.1	254.98	14	252.11	251.50	-7.9	7,040	-0.11%
2023/08/01	2	250.25	2	253.75	249.50	0	7,091	0.00%
2023/07/31	5.5	253.15	1	255.00	248.00	4.5	7,135	0.06%
2023/07/28	1	250.01	2	253.75	254.50	-1	7,229	-0.01%
2023/07/27	2	250.79	4	251.00	250.00	-2	7,271	-0.03%
2023/07/26	6.1	257.82	1	257.50	254.50	5.1	7,344	0.07%
2023/07/25	5.8	261.13	5.1	263.07	258.00	0.7	7,480	0.01%
2023/07/24	7.1	262.08	14	264.93	261.50	-6.9	7,518	-0.09%
2023/07/21	12.1	258.30	0	0.00	258.00	12.1	7,599	0.16%
2023/07/20	12.2	269.57	6	273.33	267.00	6.2	7,689	0.08%
2023/07/19	9.1	271.65	3.1	279.33	266.50	5.9	7,723	0.08%
2023/07/18	18.2	272.35	21.1	272.86	275.50	-2.9	7,678	-0.04%
2023/07/17	4	264.00	2.1	263.33	262.50	1.9	7,491	0.03%
2023/07/14	9	266.78	6.2	268.76	266.00	2.9	7,540	0.04%
2023/07/13	15.1	265.37	18.2	266.10	264.50	-3.1	7,468	-0.04%
2023/07/12	4.1	248.74	8	253.56	254.50	-3.9	7,352	-0.05%
2023/07/11	1.1	246.64	14	246.07	247.00	-12.9	7,336	-0.18%
2023/07/10	14.4	245.55	10	245.50	243.50	4.4	7,441	0.06%
2023/07/07	7.3	248.18	1	246.50	246.50	6.3	7,447	0.08%
2023/07/06	5.2	259.45	0	0.00	255.50	5.2	7,352	0.07%
2023/07/05	6	264.41	5	264.70	261.50	1	7,356	0.01%
2023/07/04	6.3	262.62	4.2	263.55	262.00	2.1	7,334	0.03%
2023/07/03	3	267.84	2	269.50	270.00	1	7,384	0.01%
2023/06/30	30.1	263.29	3	264.17	264.00	27.1	7,531	0.36%
2023/06/29	1.5	263.64	1.1	262.36	262.50	0.4	7,637	0.01%
2023/06/28	4.7	264.21	6	268.50	262.00	-1.3	7,679	-0.02%
2023/06/27	5.2	271.40	1	275.44	268.50	4.1	7,779	0.05%
2023/06/26	1.7	274.87	0	0.00	275.00	1.7	7,818	0.02%
2023/06/21	4	279.00	14	279.14	278.00	-10	8,025	-0.12%
2023/06/20	10.1	280.90	14	278.25	281.50	-3.9	8,127	-0.05%
2023/06/19	12.1	278.62	21	278.14	278.00	-8.9	8,249	-0.11%
2023/06/16	5.3	279.88	12	278.83	279.50	-6.8	8,322	-0.08%
2023/06/15	42.1	282.30	20.1	283.51	281.00	22	8,296	0.27%
2023/06/14	22.1	294.22	67.1	294.22	293.50	-45	8,249	-0.55%
2023/06/13	38.4	290.52	6.2	291.27	293.00	32.3	8,253	0.39%
2023/06/12	20.3	284.63	26	283.88	286.00	-5.8	8,243	-0.07%
2023/06/09	17.1	282.10	3	283.50	284.50	14.1	8,308	0.17%
2023/06/08	45.3	282.29	34	283.26	282.00	11.3	8,401	0.13%
2023/06/07	35.3	291.89	1	290.50	290.00	34.3	8,463	0.41%
2023/06/06	14.1	297.87	42	300.81	296.50	-27.9	8,514	-0.33%
2023/06/05	8.2	305.80	19	305.92	305.00	-10.8	8,504	-0.13%
2023/06/02	38	305.80	15.4	306.51	308.00	22.7	8,495	0.27%
2023/06/01	4.3	301.33	4	301.50	298.50	0.3	8,464	0.00%
2023/05/31	1.5	298.26	11	301.54	303.00	-9.6	8,667	-0.11%
2023/05/30	33	295.59	33	296.29	294.00	0	8,725	0.00%
2023/05/29	38.4	306.26	35	308.56	302.50	3.4	8,686	0.04%
2023/05/26	25	305.16	20.1	308.96	303.00	5	8,597	0.06%
2023/05/25	52	303.96	48.4	303.16	302.50	3.6	8,464	0.04%
2023/05/24	13.1	289.19	21	289.21	292.00	-8	8,223	-0.10%
2023/05/23	17.1	285.56	35	288.66	289.00	-17.9	8,138	-0.22%
2023/05/22	22.1	284.10	23	284.48	281.50	-0.9	8,079	-0.01%
2023/05/19	7.2	290.83	19	290.42	293.00	-11.8	7,965	-0.15%
2023/05/18	25.2	290.35	10	290.45	285.50	15.2	7,929	0.19%
2023/05/17	14.7	288.78	15.3	289.07	286.50	-0.6	7,927	-0.01%
2023/05/16	6.1	289.39	16.6	290.51	288.50	-10.5	7,854	-0.13%
2023/05/15	16	281.50	11	284.95	281.00	5	7,773	0.06%
2023/05/12	5	285.10	6.2	281.16	287.00	-1.2	7,789	-0.01%
2023/05/11	14	282.61	11	281.77	278.00	3	7,758	0.04%
2023/05/10	15	283.46	12	283.67	282.50	3	7,761	0.04%
2023/05/09	17	285.18	45.3	285.24	287.50	-28.3	7,767	-0.36%
2023/05/08	33	282.86	54.3	283.12	281.00	-21.3	7,773	-0.27%
2023/05/05	14	274.14	18.2	276.91	277.50	-4.2	7,758	-0.05%
2023/05/04	56	269.83	47	269.03	272.50	9	7,857	0.11%
2023/05/03	7.1	276.56	9	277.50	276.00	-1.9	7,900	-0.02%
2023/05/02	26.2	277.76	10.1	277.90	277.50	16	7,915	0.20%
2023/04/28	38.1	275.75	20.1	275.56	274.50	18	7,942	0.23%
2023/04/27	22	265.66	25.3	265.52	266.50	-3.3	7,815	-0.04%
2023/04/26	48.3	262.90	31	263.97	269.00	17.3	7,812	0.22%
2023/04/25	38.1	263.61	25	268.92	258.00	13	7,838	0.17%
2023/04/24	16	258.31	31	263.66	268.50	-15	7,743	-0.19%
2023/04/21	9	260.06	45.1	258.58	260.00	-36.1	7,734	-0.47%
2023/04/20	8	254.75	48	256.69	255.00	-40	7,732	-0.52%
2023/04/19	25.5	255.89	48	258.70	254.00	-22.5	7,858	-0.29%
2023/04/18	6.1	264.47	0	264.00	263.00	6.1	7,907	0.08%
2023/04/17	21.1	263.08	18	261.22	264.50	3.1	8,079	0.04%
2023/04/14	44.1	262.91	12	266.17	263.00	32.1	8,253	0.39%
2023/04/13	16.1	267.84	66	267.63	264.00	-49.9	8,265	-0.60%
2023/04/12	56	272.83	28	273.27	274.50	28	8,201	0.34%
2023/04/11	18	275.89	18	275.17	274.00	0	8,246	0.00%
2023/04/10	56	274.71	28	274.02	275.50	28	8,270	0.34%
2023/04/07	14	275.71	21	274.95	274.00	-7	8,272	-0.08%
2023/04/06	45	272.74	13.1	273.92	274.50	32	8,283	0.39%
2023/03/31	21	284.03	59.1	286.63	283.00	-38.1	8,310	-0.46%
2023/03/30	30.1	279.87	49	279.67	281.00	-19	8,315	-0.23%
2023/03/29	9	273.89	4	274.63	272.00	5	8,478	0.06%
2023/03/28	34.1	277.14	28.1	279.29	273.50	6.1	8,836	0.07%
2023/03/27	41.1	283.26	27	283.85	285.50	14	8,862	0.16%
2023/03/24	12.5	285.60	20	288.83	286.50	-7.5	9,014	-0.08%
2023/03/23	4	277.75	11.3	278.21	280.50	-7.3	8,871	-0.08%
2023/03/22	20.1	277.07	14.1	276.14	275.50	6	8,921	0.07%
2023/03/21	9.1	266.14	12.4	267.71	269.00	-3.2	8,944	-0.04%
2023/03/20	6	263.17	5	264.20	262.50	1	8,933	0.01%
2023/03/17	2	261.75	18	261.67	261.00	-16	9,094	-0.18%
2023/03/16	2.1	260.92	7	259.00	259.00	-4.9	9,229	-0.05%
2023/03/15	4.2	264.20	11.2	261.64	259.50	-7	9,580	-0.07%
2023/03/14	16.1	260.13	27	262.17	260.00	-10.9	9,712	-0.11%
2023/03/13	8.1	261.80	13	263.54	266.00	-4.9	9,889	-0.05%
2023/03/10	18.1	262.13	28	264.38	260.00	-9.9	9,931	-0.10%
2023/03/09	15.1	267.38	7	266.79	266.50	8.1	10,174	0.08%
2023/03/08	5	260.50	15.1	257.58	263.00	-10.1	10,063	-0.10%
2023/03/07	20	258.45	0.2	258.50	258.50	19.8	10,084	0.20%
2023/03/06	11	261.82	3	262.33	261.00	8	10,128	0.08%
2023/03/03	42.4	259.86	50.1	260.54	259.00	-7.8	10,261	-0.08%
2023/03/02	8.1	250.01	11	247.67	250.50	-2.9	10,165	-0.03%
2023/03/01	2.3	240.26	3	240.16	240.50	-0.7	10,116	-0.01%
2023/02/24	8.2	237.39	1	235.03	235.00	7.1	10,158	0.07%
2023/02/23	10	240.71	5	242.20	243.00	5	10,183	0.05%
2023/02/22	3	241.50	8	241.88	240.00	-5	10,408	-0.05%
2023/02/21	5.1	247.00	6	246.58	247.00	-1	10,602	-0.01%
2023/02/20	6	244.67	21	247.21	244.00	-15	10,845	-0.14%
2023/02/16	2.2	247.14	13	246.04	247.50	-10.9	11,793	-0.09%
2023/02/15	27.1	238.27	16	238.94	244.00	11.1	11,900	0.09%
2023/02/14	2	237.76	3	239.00	238.50	-1	11,952	-0.01%
2023/02/13	13.2	234.15	3	235.00	233.00	10.2	12,322	0.08%
2023/02/10	15.1	239.63	13	237.88	237.00	2.2	12,572	0.02%
2023/02/09	0	243.25	3	242.67	243.00	-3	12,694	-0.02%
2023/02/08	19.3	244.80	5	245.20	244.00	14.3	12,976	0.11%
2023/02/07	6	243.08	3	243.67	244.00	3	13,058	0.02%
2023/02/06	16.5	240.89	23	240.72	239.00	-6.5	13,207	-0.05%
2023/02/03	6.2	258.45	11	259.59	255.00	-4.8	13,161	-0.04%
2023/02/02	13.1	261.16	12.1	260.58	264.50	1	13,207	0.01%
2023/02/01	8	253.75	16.2	255.28	255.50	-8.2	13,225	-0.06%
2023/01/31	18	244.42	10.8	244.26	243.00	7.2	13,197	0.05%
2023/01/30	5	241.80	16.1	242.90	246.00	-11.1	13,404	-0.08%
2023/01/17	1.9	234.70	5	233.70	234.50	-3.1	13,495	-0.02%
2023/01/16	5	232.01	5	233.40	233.00	0	13,839	0.00%
2023/01/13	13.1	234.12	16	234.65	230.00	-2.9	14,000	-0.02%
2023/01/12	4	234.25	3	235.00	232.00	1	14,152	0.01%
2023/01/11	13	235.38	4	236.13	234.00	9	14,447	0.06%
2023/01/10	8.1	233.08	6	234.33	236.50	2.1	14,660	0.01%
2023/01/09	10.2	232.66	13.9	234.72	236.00	-3.7	14,843	-0.03%
2023/01/06	30.1	225.54	19	226.05	227.50	11.1	14,819	0.07%
2023/01/05	41.1	220.01	23	221.22	219.50	18.1	14,815	0.12%
2023/01/04	22.9	224.69	21	226.93	223.00	1.9	14,728	0.01%
2023/01/03	8	228.37	9	226.67	233.00	-1	14,662	-0.01%
2022/12/30	4.1	230.90	8	231.13	227.00	-3.9	14,732	-0.03%
2022/12/29	8	230.94	3	229.67	231.00	5	14,768	0.03%
2022/12/28	8.1	232.12	5	236.00	231.50	3.1	14,913	0.02%
2022/12/27	8	239.81	1	242.50	238.00	7	15,074	0.05%
2022/12/26	12.1	237.67	19	240.32	237.00	-6.9	15,149	-0.05%
2022/12/23	21.2	239.51	21	240.21	242.00	0.2	15,276	0.00%
2022/12/22	23.3	238.71	26	239.42	243.00	-2.7	15,283	-0.02%
2022/12/21	24.2	238.47	19	237.58	237.00	5.2	15,279	0.03%
2022/12/20	52.7	244.18	25	244.38	241.50	27.7	15,189	0.18%
2022/12/19	5	258.60	6	257.33	257.00	-1	14,930	-0.01%
2022/12/16	48.1	262.88	36	262.03	260.00	12.1	14,855	0.08%
2022/12/15	26.1	273.06	33	272.23	274.00	-6.9	14,757	-0.05%
2022/12/14	46	273.50	40	272.16	274.00	6	14,743	0.04%
2022/12/13	38.1	274.12	36	277.97	270.00	2.1	14,790	0.01%
2022/12/12	53	280.81	18	279.75	281.00	35	14,675	0.24%
2022/12/09	84	281.48	79.6	285.78	281.50	4.4	14,751	0.03%
2022/12/08	48.7	280.40	42	281.74	287.00	6.7	14,641	0.05%
2022/12/07	101.7	282.22	96	289.98	278.50	5.7	14,622	0.04%	大買/
2022/12/06	15.5	308.82	35.1	310.47	304.50	-19.6	14,293	-0.14%
2022/12/05	42.2	309.18	84.1	309.09	310.50	-41.9	14,155	-0.30%
2022/12/02	46.3	290.86	34.9	290.32	295.50	11.5	13,957	0.08%
2022/12/01	73.8	287.04	26	286.56	286.50	47.8	13,977	0.34%
2022/11/30	44.7	269.52	12	268.50	269.50	32.7	13,656	0.24%
2022/11/29	17.4	267.30	10.3	267.95	267.00	7.1	13,768	0.05%
2022/11/28	17.6	272.38	20	270.93	273.00	-2.4	13,889	-0.02%
2022/11/25	17.5	272.49	6.4	274.78	271.00	11.1	14,066	0.08%
2022/11/24	10.3	264.79	14.2	263.61	270.00	-3.9	13,891	-0.03%
2022/11/23	13	261.88	0	0.00	259.00	13	13,814	0.09%
2022/11/22	1	261.50	0	0.00	262.00	1	13,857	0.01%
2022/11/21	11	260.91	10	262.40	261.00	1	13,867	0.01%
2022/11/18	19.6	261.89	43.2	264.71	258.00	-23.6	13,855	-0.17%
2022/11/17	11.2	270.59	25	267.60	267.50	-13.8	13,777	-0.10%
2022/11/16	33	270.12	35.3	268.16	272.50	-2.3	13,810	-0.02%
2022/11/15	52.4	265.22	48.2	264.74	270.50	4.2	13,909	0.03%
2022/11/14	51.2	262.24	38.4	265.66	263.00	12.9	13,834	0.09%
2022/11/11	1	256.50	19.4	256.50	256.50	-18.4	13,368	-0.14%
2022/11/10	5	232.80	16	233.13	233.50	-11	13,309	-0.08%
2022/11/09	15	230.10	15.6	230.39	234.50	-0.6	13,340	0.00%
2022/11/08	4.2	220.14	10.2	221.11	219.00	-6	13,260	-0.05%
2022/11/07	19.1	214.25	12	216.67	214.50	7.1	13,156	0.05%
2022/11/04	32.1	212.56	28	215.38	217.00	4.1	13,147	0.03%
2022/11/03	13	215.65	14.2	215.94	217.00	-1.2	12,958	-0.01%
2022/11/02	13.4	212.86	24.8	212.56	217.50	-11.4	12,985	-0.09%
2022/11/01	6.4	210.81	1	211.50	208.50	5.4	12,849	0.04%
2022/10/31	13.2	211.39	9	212.28	211.50	4.2	12,874	0.03%
2022/10/28	9.2	209.21	9	209.89	208.50	0.2	12,879	0.00%
2022/10/27	6.1	203.12	4	204.38	207.00	2.1	12,750	0.02%
2022/10/26	7	201.64	29	201.09	199.50	-22	12,741	-0.17%
2022/10/25	10	208.35	9	208.67	207.00	1	12,665	0.01%
2022/10/24	9	208.50	16	208.88	207.50	-7	12,654	-0.06%
2022/10/21	14	202.18	2	197.00	195.00	12	12,710	0.09%
2022/10/20	15	197.60	0	0.00	199.50	15	12,735	0.12%
2022/10/19	6.1	208.07	17.1	208.71	205.00	-11	12,665	-0.09%
2022/10/18	13	198.81	4	201.00	201.00	9	12,497	0.07%
2022/10/17	7	189.50	7	189.57	195.00	0	12,474	0.00%
2022/10/14	4	192.25	6.1	193.53	195.50	-2.1	12,509	-0.02%
2022/10/13	2	180.73	1	180.00	178.00	1	12,619	0.01%
2022/10/12	5	188.90	2	188.50	189.00	3	12,571	0.02%
2022/10/11	8	190.68	6	193.75	187.50	2	12,616	0.02%
2022/10/07	6.1	205.33	5	204.80	204.00	1.1	12,604	0.01%
2022/10/06	2	203.49	3	201.17	207.00	-1	12,628	-0.01%
2022/10/05	10.1	202.78	16	202.22	200.50	-5.9	12,668	-0.05%
2022/10/04	11	195.27	7	196.29	198.00	4	12,570	0.03%
2022/10/03	5	184.30	10	186.15	188.50	-5	12,519	-0.04%
2022/09/30	5	184.20	4	186.50	189.00	1	12,630	0.01%
2022/09/29	1.2	191.84	4	188.00	186.00	-2.8	12,684	-0.02%
2022/09/28	5.2	194.11	1	194.00	187.00	4.2	12,715	0.03%
2022/09/27	8	197.38	9	197.00	200.00	-1	12,759	-0.01%
2022/09/26	15.2	199.17	11	197.32	193.00	4.2	12,737	0.03%
2022/09/23	3	207.33	1	206.00	205.00	2	12,722	0.02%
2022/09/22	3.1	207.38	8.3	207.46	207.00	-5.2	12,698	-0.04%
2022/09/21	1	215.50	0	0.00	216.00	1	12,641	0.01%
2022/09/20	3.3	217.90	3	218.33	220.50	0.3	12,644	0.00%
2022/09/19	5	222.80	1	224.50	222.00	4	12,513	0.03%
2022/09/16	6.1	224.73	4	224.13	221.50	2.1	12,492	0.02%
2022/09/15	6.1	230.74	0	0.00	228.00	6.1	12,403	0.05%
2022/09/14	7.1	228.78	5	229.80	229.50	2.1	12,408	0.02%
2022/09/13	11.5	242.47	1	240.00	240.00	10.5	12,285	0.09%
2022/09/12	3	248.17	2	248.00	246.50	1	12,262	0.01%
2022/09/08	3	243.67	3	241.50	242.00	0	12,336	0.00%
2022/09/07	8	242.00	12	245.42	242.00	-4	12,397	-0.03%
2022/09/06	5	252.00	1	251.00	250.50	4	12,319	0.03%
2022/09/05	4	249.88	11	250.32	247.50	-7	12,305	-0.06%
2022/09/02	7.3	246.69	1	250.00	243.00	6.3	12,206	0.05%
2022/09/01	15.4	251.79	3	248.83	244.50	12.4	12,032	0.10%
2022/08/31	1	264.52	1	270.00	270.50	0	11,794	0.00%
2022/08/30	3	264.67	1	267.50	267.50	2	11,767	0.02%
2022/08/29	7	262.07	5	263.10	266.50	2	11,715	0.02%
2022/08/26	2	280.50	11	281.09	278.00	-9	11,605	-0.08%
2022/08/25	2	273.75	2	274.25	276.00	0	11,562	0.00%
2022/08/24	4.2	270.98	6	269.67	270.00	-1.8	11,603	-0.02%
2022/08/23	7	278.71	9	276.78	274.00	-2	11,453	-0.02%
2022/08/22	12.1	294.75	4	296.25	288.00	8.1	11,245	0.07%
2022/08/19	9.1	286.73	32.1	288.36	295.00	-23	10,925	-0.21%
2022/08/18	17	272.82	21.1	276.83	281.50	-4.1	10,763	-0.04%
2022/08/17	21	278.36	5	278.50	278.00	16	10,705	0.15%
2022/08/16	17.2	280.48	14.8	280.00	277.00	2.4	10,591	0.02%
2022/08/15	22	275.39	24.3	277.54	282.00	-2.2	10,432	-0.02%
2022/08/12	17.1	258.05	22.3	261.89	261.50	-5.2	10,094	-0.05%
2022/08/11	12	254.33	21.1	256.21	254.00	-9.1	9,930	-0.09%
2022/08/10	11.3	250.22	10	248.80	245.50	1.3	9,778	0.01%
2022/08/09	18.2	249.55	1.1	251.87	249.00	17.1	9,654	0.18%
2022/08/08	2	242.50	2	241.50	246.50	0	9,525	0.00%
2022/08/05	6.3	245.06	5	245.10	244.00	1.3	9,468	0.01%
2022/08/04	6	236.08	2	236.50	234.50	4	9,353	0.04%
2022/08/03	3.2	235.01	1	233.50	234.00	2.2	9,176	0.02%
2022/08/02	2	236.49	0	0.00	238.00	2	9,128	0.02%
2022/08/01	7	240.36	1	241.00	243.50	6	8,992	0.07%
2022/07/29	7.2	243.95	7.1	240.38	240.50	0.2	8,840	0.00%
2022/07/28	9.6	246.32	9	242.39	238.50	0.6	8,673	0.01%
2022/07/27	7	258.50	7.2	257.95	263.50	-0.2	8,248	0.00%
2022/07/26	15.1	269.36	6	258.00	254.50	9.1	7,993	0.11%
2022/07/25	22	276.48	4	271.00	272.00	18	7,811	0.23%
2022/07/22	28	281.32	10	284.20	278.50	18	7,679	0.23%
2022/07/21	2	275.75	17.1	279.70	282.00	-15.1	7,498	-0.20%
2022/07/20	9	260.39	5	265.80	266.50	4	7,230	0.06%
2022/07/19	5.2	255.58	18	258.61	253.00	-12.9	7,063	-0.18%
2022/07/18	40	258.71	41	262.77	259.00	-1	7,012	-0.01%
2022/07/15	33.1	251.61	13	248.65	253.50	20.1	6,872	0.29%
2022/07/14	31.1	243.59	26	245.92	247.00	5.1	6,744	0.08%
2022/07/13	23	245.09	5	247.20	242.00	18	6,583	0.27%
2022/07/12	1.1	238.67	33	238.97	238.50	-31.9	6,465	-0.49%
2022/07/11	28	249.21	43	251.29	248.50	-15	6,373	-0.24%
2022/07/08	27.1	264.08	20	262.18	262.00	7.1	6,216	0.11%
2022/07/07	29	241.40	29	246.35	251.50	0	5,992	0.00%
2022/07/06	2	245.00	17	245.15	243.00	-15	5,833	-0.26%
2022/07/05	123.1	248.69	40	241.78	247.00	83.1	5,761	1.44%	大買/
2022/07/04	22	248.02	23	251.41	244.00	-1	5,570	-0.02%
2022/07/01	11.1	249.36	52.3	251.44	244.00	-41.2	5,428	-0.76%
2022/06/30	12	263.80	11	262.95	260.50	1	5,294	0.02%
2022/06/29	21.1	275.44	17	280.92	273.50	4.1	5,213	0.08%
2022/06/28	4.1	295.88	6.2	304.24	289.50	-2.1	5,134	-0.04%
2022/06/27	12.1	309.30	11	310.95	312.50	1.1	5,099	0.02%
2022/06/24	0.1	289.69	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	7	291.85	7	286.86	286.50	0	4,981	0.00%
2022/06/22	12.2	303.78	22	297.57	294.00	-9.8	4,931	-0.20%
2022/06/21	6.1	305.73	5	309.80	314.00	1.1	4,846	0.02%
2022/06/20	17.2	309.08	15	303.77	299.00	2.2	4,812	0.05%
2022/06/17	7	315.43	6	316.92	316.00	1	4,736	0.02%
2022/06/16	21.2	333.51	4	336.75	316.00	17.2	4,613	0.37%
2022/06/15	12.2	332.87	15	328.34	329.50	-2.8	4,489	-0.06%
2022/06/14	19.1	343.98	2	342.50	343.00	17.1	4,421	0.39%
2022/06/13	22.1	346.37	15	346.87	345.00	7.1	4,377	0.16%
2022/06/10	22.1	361.37	41	362.02	365.00	-18.9	4,379	-0.43%
2022/06/09	12	373.04	12	369.51	372.00	0	4,350	0.00%
2022/06/08	4	368.63	3	370.33	365.00	1	4,333	0.02%
2022/06/07	0	367.00	4	364.50	367.50	-4	4,335	-0.09%
2022/06/06	5	376.30	2	373.00	373.00	3	4,331	0.07%
2022/06/02	2.2	369.93	3	368.00	372.00	-0.9	4,373	-0.02%
2022/06/01	19.3	373.49	11	383.36	371.00	8.3	4,385	0.19%
2022/05/31	8	392.50	1	391.00	394.50	7	4,295	0.16%
2022/05/30	24.1	390.60	5	396.60	395.00	19.1	4,324	0.44%
2022/05/27	7	376.71	2	375.00	376.50	5	4,282	0.12%
2022/05/26	8.1	368.84	11	377.64	368.00	-2.9	4,372	-0.07%
2022/05/25	24.1	372.56	22	375.86	381.00	2.1	4,314	0.05%
2022/05/24	6	384.61	11	388.05	380.00	-5	4,219	-0.12%
2022/05/23	7	400.14	9	397.83	397.50	-2	4,195	-0.05%
2022/05/20	7	402.29	5	409.20	401.50	2	4,207	0.05%
2022/05/19	6	401.33	9	402.33	407.50	-3	4,241	-0.07%
2022/05/18	0	0.00	15	415.60	414.00	-15	4,263	-0.35%
2022/05/17	0	0.00	0.1	406.87	407.50	-0.1	4,259	0.00%
2022/05/16	7	405.29	5	407.60	401.00	2	4,301	0.05%
2022/05/13	6	389.17	8	390.13	398.00	-2	4,277	-0.05%
2022/05/12	0.1	387.57	4	385.75	381.00	-3.9	4,265	-0.09%
2022/05/11	4	396.00	5	397.40	391.00	-1	4,229	-0.02%
2022/05/10	0	391.00	1	385.08	404.00	-1	4,228	-0.02%
2022/05/09	1	404.50	1	397.00	395.00	0	4,273	0.00%
2022/05/06	6.1	397.93	2	397.00	401.50	4.1	4,351	0.09%
2022/05/05	13	417.65	6	416.92	418.00	7	4,332	0.16%
2022/05/04	9	400.00	2	410.40	398.50	7	4,312	0.16%
2022/05/03	1	399.50	0	0.00	399.50	1	4,350	0.02%
2022/04/29	3	402.67	10.1	407.68	404.00	-7.1	4,417	-0.16%
2022/04/28	4	398.63	1	401.50	395.00	3	4,424	0.07%
2022/04/27	1.2	388.65	1	399.77	409.00	0.2	4,415	0.00%
2022/04/26	3	409.32	2	419.00	406.00	1	4,382	0.02%
2022/04/25	5.2	406.68	5	409.48	406.50	0.2	4,401	0.00%
2022/04/22	2.1	441.90	0	0.00	434.50	2.1	4,379	0.05%
2022/04/21	1	455.50	1	460.50	462.50	0	4,380	0.00%
2022/04/20	1	456.99	2	458.00	458.50	-1	4,406	-0.02%
2022/04/19	1	451.00	0	0.00	449.00	1	4,421	0.02%
2022/04/18	0	0.00	3	434.17	440.50	-3	4,468	-0.07%
2022/04/15	1.1	444.20	2	449.25	441.00	-0.9	4,550	-0.02%
2022/04/14	3	470.17	0	0.00	467.00	3	4,539	0.07%
2022/04/13	0	0.00	5	461.30	466.00	-5	4,553	-0.11%
2022/04/12	4	454.75	0	457.00	454.00	4	4,575	0.09%
2022/04/11	5.3	465.29	0	0.00	455.00	5.3	4,551	0.12%
2022/04/08	6.1	501.98	5	501.00	498.00	1.1	4,520	0.02%
2022/04/07	1	509.01	6	525.67	509.00	-5	4,488	-0.11%
2022/04/06	8.2	511.12	0	0.00	516.00	8.2	4,446	0.18%
2022/04/01	7	514.00	7	522.29	526.00	0	4,428	0.00%
2022/03/31	2	527.00	3	526.33	524.00	-1	4,442	-0.02%
2022/03/30	0	0.00	17.5	537.60	537.00	-17.5	4,433	-0.39%
2022/03/29	0	0.00	0.1	516.00	522.00	-0.1	4,437	0.00%
2022/03/28	1	511.98	2	511.50	511.00	-1	4,429	-0.02%
2022/03/25	1	519.00	1	522.00	518.00	0	4,437	0.00%
2022/03/24	1.1	509.05	0	0.00	508.00	1.1	4,422	0.02%
2022/03/23	0	515.00	9	511.56	514.00	-9	4,439	-0.20%
2022/03/22	2	490.00	0	493.00	490.00	2	4,435	0.04%
2022/03/21	0	0.00	1	488.00	488.50	-1	4,483	-0.02%
2022/03/18	1	483.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	1.1	481.45	489.50	-1.1	4,508	-0.02%
2022/03/16	1	463.50	3	457.67	460.00	-2	4,481	-0.04%
2022/03/15	0.5	463.20	1.1	458.81	458.50	-0.6	4,464	-0.01%
2022/03/14	4.5	482.78	5	480.60	485.00	-0.5	4,419	-0.01%
2022/03/11	8	487.81	0	0.00	489.00	8	4,433	0.18%
2022/03/10	4.1	501.90	1.1	501.90	498.50	3.1	4,467	0.07%
2022/03/09	0	488.00	0	0.00	486.50	0	4,471	0.00%
2022/03/08	1.4	483.06	2	490.50	475.50	-0.6	4,524	-0.01%
2022/03/07	8.4	502.27	0	0.00	494.50	8.4	4,516	0.19%
2022/03/04	3	538.67	4	538.50	547.00	-1	4,550	-0.02%
2022/03/03	3.2	542.50	0	0.00	535.00	3.2	4,564	0.07%
2022/03/02	5	543.80	2	541.01	548.00	3	4,631	0.06%
2022/03/01	17	548.80	11	552.27	539.00	6	4,670	0.13%
2022/02/25	10	529.80	11.3	530.44	524.00	-1.2	4,634	-0.03%
2022/02/24	9	522.89	5	521.60	512.00	4	4,608	0.09%
2022/02/23	0	0.00	1	526.00	529.00	-1	4,578	-0.02%
2022/02/22	4.6	517.38	3	524.00	521.00	1.6	4,598	0.03%
2022/02/21	1.3	542.54	2	537.00	533.00	-0.7	4,628	-0.02%
2022/02/18	9	529.89	11.2	531.37	536.00	-2.2	4,626	-0.05%
2022/02/17	4	520.00	2	526.00	525.00	2	4,648	0.04%
2022/02/16	0	0.00	9	528.44	528.00	-9	4,739	-0.19%
2022/02/14	1	499.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	0.2	518.00	2	514.00	514.00	-1.8	5,001	-0.04%
2022/02/10	9	524.67	4	518.00	516.00	5	5,059	0.10%
2022/02/09	4	515.50	2	522.50	526.00	2	5,105	0.04%
2022/02/08	10	498.00	11	498.23	506.00	-1	5,149	-0.02%
2022/02/07	6.2	476.07	3	475.83	478.00	3.2	5,192	0.06%
2022/01/26	0	0.00	1	476.50	472.00	-1	5,269	-0.02%
2022/01/25	3.1	486.90	1	489.00	477.00	2.1	5,410	0.04%
2022/01/24	3	485.50	3	496.67	496.00	0	5,518	0.00%
2022/01/21	4.2	505.69	2	510.00	490.50	2.2	5,596	0.04%
2022/01/20	0	0.00	1	524.00	526.00	-1	5,627	-0.02%
2022/01/19	2.2	524.23	0	0.00	519.00	2.2	5,821	0.04%
2022/01/18	0.1	545.00	6	541.00	545.00	-6	5,860	-0.10%
2022/01/17	2	530.00	1	530.00	528.00	1	5,876	0.02%
2022/01/14	2.1	513.84	0	0.00	514.00	2.1	5,944	0.03%
2022/01/13	3	512.67	6	515.00	520.00	-3	6,018	-0.05%
2022/01/12	3	507.34	0	0.00	505.00	3	6,150	0.05%
2022/01/11	2.1	518.88	0	0.00	509.00	2.1	6,285	0.03%
2022/01/10	6.2	529.04	4	517.00	517.00	2.2	6,323	0.03%
2022/01/07	5.3	564.79	8	562.13	558.00	-2.7	6,329	-0.04%
2022/01/06	7	576.14	0	0.00	573.00	7	6,406	0.11%
2022/01/05	4	587.75	4	591.50	589.00	0	6,501	0.00%
2022/01/04	2	585.00	0	591.00	585.00	2	6,518	0.03%
2022/01/03	3	589.00	3	585.67	583.00	0	6,579	0.00%
2021/12/30	0	0.00	0	576.00	572.00	0	6,628	0.00%
2021/12/29	2	569.00	0	0.00	569.00	2	6,716	0.03%
2021/12/28	2	572.50	0	0.00	572.00	2	6,892	0.03%
2021/12/27	0	0.00	1	572.00	576.00	-1	6,985	-0.01%
2021/12/23	1	578.00	3	581.00	573.00	-2	7,209	-0.03%
2021/12/22	0	574.00	0	0.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	1	568.00	577.00	-1	7,389	-0.01%
2021/12/20	1	564.00	0	0.00	565.00	1	7,459	0.01%
2021/12/17	1	570.12	2	570.00	565.00	-1	7,547	-0.01%
2021/12/16	6.5	575.83	1	570.00	572.00	5.5	7,602	0.07%
2021/12/15	1	573.00	3	568.00	575.00	-2	7,603	-0.03%
2021/12/14	1	564.00	0	0.00	556.00	1	7,611	0.01%
2021/12/13	0	0.00	0.4	574.00	574.00	-0.4	7,668	-0.01%
2021/12/10	1	575.00	0	0.00	572.00	1	7,717	0.01%
2021/12/09	4	588.00	3	593.33	586.00	1	7,738	0.01%
2021/12/08	3	591.67	0.1	597.00	585.00	3	7,744	0.04%
2021/12/07	1.2	586.17	0	0.00	586.00	1.2	7,757	0.02%
2021/12/06	1.1	586.15	1	597.00	581.00	0.1	7,771	0.00%
2021/12/03	4	600.00	5	601.60	601.00	-1	7,856	-0.01%
2021/12/02	8.1	606.64	7	614.00	590.00	1.1	7,958	0.01%
2021/12/01	9	611.89	2	608.50	608.00	7	8,101	0.09%
2021/11/30	6.1	617.50	10	619.30	626.00	-4	8,105	-0.05%
2021/11/29	7	582.29	6	585.00	584.00	1	8,059	0.01%
2021/11/26	22	581.45	23	584.78	585.00	-1	8,084	-0.01%
2021/11/25	1	580.00	3	578.33	579.00	-2	8,020	-0.02%
2021/11/24	5	570.40	2.8	576.91	566.00	2.2	8,127	0.03%
2021/11/22	0	0.00	1.1	558.18	561.00	-1.1	8,299	-0.01%
2021/11/19	1.1	550.82	0	0.00	548.00	1.1	8,432	0.01%
2021/11/18	2	554.88	3	548.72	548.00	-1	8,499	-0.01%
2021/11/17	0.1	560.00	0.1	560.00	560.00	0	8,526	0.00%
2021/11/16	0.2	558.86	1	561.00	561.00	-0.8	8,574	-0.01%
2021/11/15	4.6	579.47	8	574.75	562.00	-3.5	8,567	-0.04%
2021/11/12	6	579.34	1	584.00	574.00	5	8,598	0.06%
2021/11/11	6	567.83	8.1	569.52	576.00	-2.1	8,569	-0.02%
2021/11/10	2	547.53	7.2	548.39	555.00	-5.2	8,532	-0.06%
2021/11/09	4.1	544.73	3	542.67	542.00	1.1	8,549	0.01%
2021/11/08	12.2	541.38	6	537.67	536.00	6.2	8,522	0.07%
2021/11/05	7	551.14	10.1	545.32	558.00	-3.1	8,506	-0.04%
2021/11/04	30.1	543.43	26	542.58	535.00	4.1	8,427	0.05%
2021/11/03	6.2	516.33	11.1	518.17	530.00	-4.8	8,376	-0.06%
2021/11/02	40	532.45	28.1	533.12	526.00	11.9	8,331	0.14%
2021/11/01	12	514.25	10	517.60	514.00	2	8,267	0.02%
2021/10/29	13	473.42	37	472.66	490.50	-24	8,313	-0.29%
2021/10/28	15.2	468.22	11	466.55	465.50	4.2	8,216	0.05%
2021/10/27	35	465.44	47.7	462.16	470.50	-12.7	8,151	-0.16%
2021/10/26	4	444.50	2	457.00	440.50	2	7,978	0.03%
2021/10/25	0	0.00	0.2	444.33	442.00	-0.2	8,045	0.00%
2021/10/22	23.3	438.90	15	443.80	440.50	8.3	8,096	0.10%
2021/10/21	17.3	436.50	6	445.67	430.00	11.3	8,048	0.14%
2021/10/20	2.3	447.63	3	448.33	456.50	-0.7	8,036	-0.01%
2021/10/19	0	0.00	4.5	441.56	450.50	-4.5	7,971	-0.06%
2021/10/18	20	408.78	16	416.31	412.00	4	7,845	0.05%
2021/10/15	4	405.75	36.1	414.30	413.50	-32.1	7,803	-0.41%
2021/10/14	31	395.65	22.5	402.47	392.50	8.5	7,727	0.11%
2021/10/13	27.7	400.87	20	411.48	393.00	7.7	7,675	0.10%
2021/10/12	4	421.75	4	424.50	418.50	0	7,620	0.00%
2021/10/08	24	433.73	15	435.37	430.00	9	7,639	0.12%
2021/10/07	13	429.31	14.7	429.97	431.00	-1.7	7,595	-0.02%
2021/10/06	6	424.73	5	424.80	407.00	1	7,534	0.01%
2021/10/05	21	409.06	36	413.89	425.00	-15	7,507	-0.20%
2021/10/04	4.4	413.83	2.1	412.53	401.50	2.3	7,422	0.03%
2021/10/01	43.4	425.70	28	432.07	423.00	15.4	7,494	0.21%
2021/09/30	20	424.00	31.4	431.54	435.00	-11.4	7,545	-0.15%
2021/09/29	16.3	425.66	15	425.80	419.00	1.3	7,446	0.02%
2021/09/28	24	447.60	2	463.00	463.00	22	7,375	0.30%
2021/09/27	23.1	462.00	16	475.94	461.00	7	7,334	0.10%
2021/09/24	4	472.63	8	477.63	473.00	-4	7,293	-0.05%
2021/09/23	4	464.25	14.1	459.13	469.50	-10.1	7,221	-0.14%
2021/09/22	5.1	446.74	4	450.50	443.00	1.1	7,174	0.02%
2021/09/17	2	445.50	4.1	453.62	460.00	-2.1	7,178	-0.03%
2021/09/16	24	450.75	26	458.71	449.00	-2	7,207	-0.03%
2021/09/15	1	440.00	1	443.00	448.50	0	7,272	0.00%
2021/09/14	5	436.90	3.2	436.91	444.00	1.8	7,355	0.02%
2021/09/13	4	431.63	6	431.92	434.00	-2	7,539	-0.03%
2021/09/10	7	431.57	8	423.94	433.00	-1	7,642	-0.01%
2021/09/09	1	419.00	4	418.75	420.50	-3	7,689	-0.04%
2021/09/08	16.2	414.79	6	416.33	410.00	10.2	7,719	0.13%
2021/09/07	60.2	439.71	26	439.42	438.50	34.2	7,636	0.45%
2021/09/06	8	447.56	34.2	449.62	453.50	-26.2	7,514	-0.35%
2021/09/03	1	418.50	5.1	424.08	427.00	-4.1	7,378	-0.06%
2021/09/02	4	418.50	3	418.50	413.00	1	7,455	0.01%
2021/09/01	2	419.00	3	428.00	426.00	-1	7,564	-0.01%
2021/08/31	2	417.50	2	414.75	421.50	0	7,632	0.00%
2021/08/30	3	421.83	3	417.83	420.50	0	7,856	0.00%
2021/08/27	4	405.88	15	405.83	413.00	-11	7,882	-0.14%
2021/08/25	5	383.40	5.1	389.17	387.50	-0.1	7,950	0.00%
2021/08/24	6	381.25	4	380.75	369.50	2	7,916	0.03%
2021/08/23	2	377.00	3	384.83	387.00	-1	8,053	-0.01%
2021/08/20	1	363.00	2	371.25	365.00	-1	8,070	-0.01%
2021/08/19	1.1	364.00	1	362.50	360.00	0.1	8,102	0.00%
2021/08/18	2.1	356.93	0	0.00	373.50	2.1	8,165	0.03%
2021/08/17	19	369.82	1	352.00	352.00	18	8,221	0.22%
2021/08/16	5.1	373.51	19	373.45	375.50	-14	8,285	-0.17%
2021/08/13	10.2	388.40	5	383.70	380.00	5.2	8,408	0.06%
2021/08/12	0	0.00	6.1	392.12	400.50	-6.1	8,396	-0.07%
2021/08/11	20.1	394.12	2	397.00	385.00	18.1	8,478	0.21%
2021/08/10	1	397.00	8	401.50	401.00	-7	8,727	-0.08%
2021/08/09	17	407.26	13	412.58	402.50	4	9,021	0.04%
2021/08/06	9	407.22	3	415.67	416.00	6	9,206	0.07%
2021/08/05	4.1	408.16	31	409.60	414.50	-26.9	9,399	-0.29%
2021/08/04	20	410.78	14	414.36	396.00	6	9,662	0.06%
2021/08/03	1	407.00	0	0.00	405.50	1	9,629	0.01%
2021/08/02	1	389.00	6	394.83	389.50	-5	9,681	-0.05%
2021/07/30	13	399.42	7	402.79	397.00	6	9,818	0.06%
2021/07/29	12	416.88	18	409.42	416.00	-6	9,932	-0.06%
2021/07/28	0	0.00	3	371.67	383.50	-3	9,954	-0.03%
2021/07/27	4	376.63	2.1	379.88	375.50	1.9	10,059	0.02%
2021/07/26	5	384.30	2	384.00	385.50	3	10,058	0.03%
2021/07/23	5	396.90	0.1	404.50	391.50	5	10,051	0.05%
2021/07/22	1	424.50	1	424.00	427.50	0	10,131	0.00%
2021/07/21	1	413.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1.1	418.18	2	428.00	418.50	-0.9	10,396	-0.01%
2021/07/19	5.1	424.75	1	421.50	420.00	4.1	10,432	0.04%
2021/07/16	9	420.50	13	430.81	436.00	-4	10,488	-0.04%
2021/07/15	3	419.33	0	0.00	419.50	3	10,505	0.03%
2021/07/14	1	429.00	1.1	434.00	434.00	-0.1	10,527	0.00%
2021/07/13	1	434.00	2.1	438.49	420.00	-1.1	10,581	-0.01%
2021/07/12	3	426.50	1	427.00	428.00	2	10,654	0.02%
2021/07/09	7	421.86	16	425.38	418.00	-9	10,783	-0.08%
2021/07/08	11	424.86	4	430.13	419.00	7	10,861	0.06%
2021/07/07	1	419.00	3	424.00	424.50	-2	10,779	-0.02%
2021/07/06	4	406.13	5	411.20	407.50	-1	10,703	-0.01%
2021/07/05	1	404.00	4	398.38	406.00	-3	10,729	-0.03%
2021/07/02	0	0.00	4	390.50	391.50	-4	10,733	-0.04%
2021/07/01	5	380.61	3	380.17	379.00	2	10,827	0.02%
2021/06/30	5	387.90	3	391.00	389.50	2	10,896	0.02%
2021/06/29	1	390.00	13	392.46	389.00	-12	11,072	-0.11%
2021/06/28	12	389.38	10	389.80	387.50	2	11,215	0.02%
2021/06/25	20	393.65	19.2	406.20	393.00	0.8	11,430	0.01%
2021/06/24	56	405.34	40.1	410.23	402.50	15.9	11,444	0.14%
2021/06/23	37	394.58	46	394.54	394.00	-9	11,434	-0.08%
2021/06/22	27	384.04	46.9	381.04	387.00	-19.9	11,496	-0.17%
2021/06/21	57.2	364.79	20	368.40	358.50	37.2	11,504	0.32%
2021/06/18	11	361.00	57	360.26	359.50	-46	11,641	-0.40%
2021/06/17	16	344.94	17	341.37	354.50	-1	11,625	-0.01%
2021/06/16	7	341.29	3	351.67	340.50	4	11,770	0.03%
2021/06/15	7	347.50	6.2	350.25	347.00	0.9	11,979	0.01%
2021/06/11	27.1	349.26	29	354.84	345.50	-1.9	12,086	-0.02%
2021/06/10	28	353.02	5	356.40	348.50	23	12,066	0.19%
2021/06/09	2	357.51	6.4	361.36	361.50	-4.4	12,014	-0.04%
2021/06/08	12	354.38	17	354.12	350.00	-5	12,086	-0.04%
2021/06/07	43.2	360.17	47.5	354.11	352.00	-4.3	12,149	-0.04%
2021/06/04	23	340.57	25	340.06	341.00	-2	12,164	-0.02%
2021/06/03	13	331.23	15	335.43	335.50	-2	12,286	-0.02%
2021/06/02	4	319.50	0	0.00	319.50	4	12,406	0.03%
2021/06/01	6	329.67	2	327.50	326.00	4	12,809	0.03%
2021/05/31	5	333.10	12.1	331.32	330.50	-7.1	12,903	-0.06%
2021/05/28	3	317.33	2	316.50	313.00	1	12,973	0.01%
2021/05/27	9	313.67	10	315.05	318.00	-1	13,120	-0.01%
2021/05/26	4	320.88	0	0.00	318.00	4	13,659	0.03%
2021/05/25	5	327.81	10	329.00	323.00	-5	13,888	-0.04%
2021/05/24	5	315.90	20	318.18	322.50	-15	14,179	-0.11%
2021/05/21	16	308.66	23.1	307.88	315.00	-7.1	14,241	-0.05%
2021/05/20	27.1	293.55	25	295.34	292.00	2.1	14,242	0.01%
2021/05/19	22	309.61	29	308.97	303.50	-7	14,320	-0.05%
2021/05/18	66	311.53	53.3	315.19	310.00	12.7	14,420	0.09%
2021/05/17	39	294.54	47	293.99	302.00	-8	14,416	-0.06%
2021/05/14	37	297.05	41.2	294.86	290.00	-4.2	14,577	-0.03%
2021/05/13	16	279.41	29	279.30	283.50	-13	14,722	-0.09%
2021/05/12	29.5	270.76	30	272.73	268.50	-0.5	14,720	0.00%
2021/05/11	21.3	289.43	2	277.50	279.50	19.3	14,604	0.13%
2021/05/10	8	313.06	5	316.70	307.00	3	14,629	0.02%
2021/05/07	7	311.14	10	313.10	318.00	-3	14,693	-0.02%
2021/05/06	4	303.88	57.1	306.28	305.00	-53.1	14,811	-0.36%
2021/05/05	18.1	302.47	5	311.00	289.00	13.1	14,962	0.09%
2021/05/04	49	304.78	14.2	305.08	308.00	34.8	15,155	0.23%
2021/05/03	18.1	303.47	2	304.00	298.50	16.1	15,361	0.10%
2021/04/29	4	317.50	11	317.64	318.50	-7	15,576	-0.04%
2021/04/28	33	318.95	59	317.59	316.00	-26	15,722	-0.17%
2021/04/27	25	307.06	25.1	308.54	307.50	-0.1	15,651	0.00%
2021/04/26	51.2	312.97	22	310.25	305.50	29.1	15,604	0.19%
2021/04/23	24	323.60	13	322.12	324.50	11	15,471	0.07%
2021/04/22	12	321.13	25	323.08	315.50	-13	15,551	-0.08%
2021/04/21	4	322.11	2	323.50	316.00	2	15,609	0.01%
2021/04/20	28.1	319.39	15	320.37	320.50	13.1	15,797	0.08%
2021/04/19	20.1	318.87	28	322.77	319.50	-7.9	15,976	-0.05%
2021/04/16	13.6	334.59	28	336.98	332.50	-14.4	16,094	-0.09%
2021/04/15	2.3	337.89	5.1	332.95	341.50	-2.8	16,156	-0.02%
2021/04/14	7	318.07	6	321.58	315.50	1	16,343	0.01%
2021/04/13	1.5	324.78	1	320.50	320.00	0.5	16,600	0.00%
2021/04/12	32	329.22	12	326.92	323.00	20	17,156	0.12%
2021/04/09	6	334.67	22	336.43	334.50	-16	17,408	-0.09%
2021/04/08	34.1	333.50	8	333.82	332.50	26.1	17,517	0.15%
2021/04/07	36.3	342.35	29.1	342.54	340.50	7.2	17,676	0.04%
2021/04/06	8	353.06	8.2	352.98	351.00	-0.2	17,697	0.00%
2021/04/01	53	356.65	52	357.63	351.50	1	17,728	0.01%
2021/03/31	28	351.02	20	353.18	354.00	8	17,659	0.05%
2021/03/30	48	348.56	53	348.43	356.00	-5	17,607	-0.03%
2021/03/29	20	336.88	19	341.76	332.00	1	17,594	0.01%
2021/03/26	37	327.81	40.1	329.91	335.50	-3.1	17,648	-0.02%
2021/03/25	36	334.97	27	342.28	318.00	9	17,696	0.05%
2021/03/24	9	325.61	15.6	326.28	326.00	-6.6	17,729	-0.04%
2021/03/23	18	314.58	18	311.44	305.50	0	17,862	0.00%
2021/03/22	5	303.80	20	305.08	306.50	-15	17,897	-0.08%
2021/03/19	23	302.54	19	306.37	307.00	4	18,207	0.02%
2021/03/18	9.3	311.39	16	310.63	312.50	-6.7	18,415	-0.04%
2021/03/17	5	298.50	11	298.32	299.00	-6	19,046	-0.03%
2021/03/16	20	294.70	8	298.69	293.50	12	19,039	0.06%
2021/03/15	27	294.65	31	295.05	296.00	-4	19,156	-0.02%
2021/03/12	31	294.55	65	297.55	292.00	-34	19,332	-0.18%
2021/03/11	89.1	288.43	50	285.98	293.00	39.1	19,290	0.20%
2021/03/10	36	281.79	36	283.79	283.50	0	19,312	0.00%
2021/03/09	28	276.07	23	277.35	273.50	5	19,378	0.03%
2021/03/08	36	297.28	26	299.62	279.50	10	19,323	0.05%
2021/03/05	55	281.34	60	286.18	295.00	-5	19,253	-0.03%
2021/03/04	35	281.77	33	279.95	278.50	2	19,494	0.01%
2021/03/03	55.1	281.39	51	279.75	280.50	4.1	20,089	0.02%
2021/03/02	21.3	300.92	31	307.35	291.00	-9.7	20,206	-0.05%
2021/02/26	78.1	303.87	84	304.74	299.00	-5.9	20,621	-0.03%
2021/02/25	28	313.18	24	316.23	306.00	4	20,571	0.02%
2021/02/24	8	303.69	11	304.23	295.00	-3	20,482	-0.01%
2021/02/23	5	288.70	5	287.90	286.00	0	20,111	0.00%
2021/02/22	8	297.51	4	297.55	294.50	4	20,077	0.02%
2021/02/19	27	291.33	28	291.86	290.00	-1	20,068	0.00%
2021/02/18	26	289.31	24	287.40	288.00	2	20,471	0.01%
2021/02/17	68	282.29	53.2	283.02	286.50	14.8	20,394	0.07%
2021/02/05	79.2	259.81	76.1	259.61	265.00	3.1	20,323	0.02%
2021/02/04	68	249.49	74	250.08	254.00	-6	20,022	-0.03%
2021/02/03	35	246.11	32	243.77	243.50	3	19,998	0.02%
2021/02/02	7	236.93	17	243.68	246.00	-10	20,266	-0.05%
2021/02/01	9	226.83	10	228.90	233.00	-1	20,194	0.00%
2021/01/29	15	237.20	15	229.53	226.00	0	20,282	0.00%
2021/01/28	16	237.63	11	237.64	236.00	5	20,453	0.02%
2021/01/27	18	241.97	21	244.50	248.00	-3	20,900	-0.01%
2021/01/26	7	243.29	7	243.71	238.00	0	20,689	0.00%
2021/01/25	13	234.23	6	236.17	233.50	7	20,465	0.03%
2021/01/22	6	237.33	18	247.11	253.50	-12	20,285	-0.06%
2021/01/21	6	224.17	7	226.43	230.50	-1	20,632	0.00%
2021/01/20	2	223.50	4	221.25	216.50	-2	20,912	-0.01%
2021/01/19	2	222.75	3	224.33	221.00	-1	20,942	0.00%
2021/01/18	1	217.00	6	218.08	223.00	-5	20,942	-0.02%
2021/01/15	6	220.67	7	219.86	219.00	-1	21,070	0.00%
2021/01/14	3	221.17	8	222.13	224.00	-5	21,183	-0.02%
2021/01/13	34	226.03	27	225.00	220.00	7	21,377	0.03%
2021/01/12	17	218.65	16.1	218.29	222.00	0.9	21,255	0.00%
2021/01/11	7	217.50	6	220.25	221.00	1	21,231	0.00%
2021/01/08	6	212.92	7	213.57	216.00	-1	21,161	0.00%
2021/01/07	8	213.25	7	212.57	212.50	1	21,266	0.00%
2021/01/06	15	208.90	15	209.03	205.50	0	21,103	0.00%
2021/01/05	35.1	205.73	31	205.73	209.00	4.1	20,767	0.02%
2021/01/04	9	190.83	20	192.80	200.00	-11	20,315	-0.05%
2020/12/31	3	180.83	6	182.67	182.00	-3	20,417	-0.01%
2020/12/30	6	177.00	7	178.21	178.00	-1	20,352	0.00%
2020/12/29	5	173.50	3	174.83	175.00	2	20,296	0.01%
2020/12/28	3	169.67	6	172.92	173.50	-3	20,363	-0.01%
2020/12/25	13	170.23	11	169.41	168.50	2	20,484	0.01%
2020/12/24	5	174.10	19	173.53	171.50	-14	20,704	-0.07%
2020/12/23	6	173.33	8	176.06	176.50	-2	21,025	-0.01%
2020/12/22	7	172.29	5	171.00	170.00	2	21,244	0.01%
2020/12/21	5	171.90	6.2	170.66	177.00	-1.2	21,463	-0.01%
2020/12/18	2	175.50	1	176.00	173.00	1	21,402	0.00%
2020/12/17	7	177.64	6	178.83	176.50	1	21,487	0.00%
2020/12/16	9	178.06	4	178.50	176.50	5	21,308	0.02%
2020/12/15	10	178.30	6	174.75	174.50	4	21,169	0.02%
2020/12/14	7	182.57	26.1	180.41	186.00	-19.1	21,176	-0.09%
2020/12/11	53	183.75	32	185.94	173.50	21	21,227	0.10%
2020/12/10	13	177.42	12	176.79	178.00	1	20,892	0.00%
2020/12/09	5.1	178.23	5	176.70	177.00	0.1	20,964	0.00%
2020/12/08	13	178.35	13	178.27	180.00	0	21,114	0.00%
2020/12/07	2	174.75	10.1	173.93	172.50	-8.1	21,181	-0.04%
2020/12/04	7	170.21	4	171.38	169.50	3	21,257	0.01%
2020/12/03	8	170.69	3	170.50	172.00	5	21,423	0.02%
2020/12/02	3	178.00	5	177.30	177.50	-2	21,593	-0.01%
2020/12/01	9	176.78	3	175.00	175.00	6	21,832	0.03%
2020/11/30	45	179.20	41.1	178.94	181.00	3.9	22,146	0.02%
2020/11/27	52	171.18	51	170.22	171.00	1	22,106	0.00%
2020/11/26	37	162.09	47	157.82	165.00	-10	21,958	-0.05%
2020/11/25	39	152.10	34	154.49	150.00	5	21,831	0.02%
2020/11/24	14	149.50	36	147.46	152.50	-22	21,510	-0.10%
2020/11/23	6	140.33	5	141.00	139.00	1	21,122	0.00%
2020/11/20	4	136.25	3	136.00	138.00	1	21,154	0.00%
2020/11/19	6.1	136.92	3	137.00	136.50	3.1	21,594	0.01%
2020/11/18	3	141.50	3	140.50	140.50	0	22,024	0.00%
2020/11/17	6	144.33	15	141.93	144.00	-9	22,546	-0.04%
2020/11/16	4	134.88	2	134.75	134.50	2	22,619	0.01%
2020/11/13	12	131.38	12	132.00	133.50	0	23,023	0.00%
2020/11/12	4	132.13	5	131.70	133.00	-1	23,372	0.00%
2020/11/11	17	131.56	23	132.28	130.00	-6	24,230	-0.02%
2020/11/10	4	129.88	11	130.23	131.00	-7	24,580	-0.03%
2020/11/09	9	127.28	11	127.41	125.50	-2	24,922	-0.01%
2020/11/06	19	129.68	14	127.89	126.50	5	25,163	0.02%
2020/11/05	11	125.45	33	126.36	127.50	-22	25,319	-0.09%
2020/11/04	21	122.95	29	124.69	125.50	-8	25,317	-0.03%
2020/11/03	4	117.50	5	117.80	118.00	-1	24,845	0.00%
2020/11/02	6	116.25	4	116.50	116.50	2	25,018	0.01%
2020/10/30	14	114.57	9	114.94	115.50	5	25,649	0.02%
2020/10/29	13	111.12	11	111.45	114.50	2	25,690	0.01%
2020/10/28	13	114.38	4	112.50	111.00	9	25,271	0.04%
2020/10/27	6	119.25	9	118.83	121.00	-3	24,968	-0.01%
2020/10/26	6	119.75	8	119.31	119.00	-2	25,251	-0.01%
2020/10/23	14	119.89	10	120.15	121.00	4	25,337	0.02%
2020/10/22	7	122.14	9	121.06	121.50	-2	25,415	-0.01%
2020/10/21	19	129.82	8	129.19	125.50	11	25,266	0.04%
2020/10/20	4	127.13	4	128.13	130.00	0	25,065	0.00%
2020/10/19	1	126.00	8	128.88	126.50	-7	25,132	-0.03%
2020/10/16	5	127.20	3	123.50	124.50	2	25,702	0.01%
2020/10/15	11	128.91	7	128.93	128.00	4	25,721	0.02%
2020/10/14	3	125.33	14	127.11	127.50	-11	25,500	-0.04%
2020/10/13	3	123.00	0	0.00	123.00	3	25,389	0.01%
2020/10/12	7	125.21	6	124.92	124.50	1	25,464	0.00%
2020/10/08	28	126.30	38	127.08	127.00	-10	25,504	-0.04%
2020/10/07	5	120.90	4	121.13	121.50	1	25,230	0.00%
2020/10/06	8	121.31	14	121.71	121.50	-6	25,325	-0.02%
2020/10/05	6	118.17	1	120.00	119.50	5	25,291	0.02%
2020/09/30	12	117.54	8	117.13	118.00	4	25,190	0.02%
2020/09/29	13	116.65	7	121.00	116.00	6	25,088	0.02%
2020/09/28	10	119.90	20	118.68	120.50	-10	24,889	-0.04%
2020/09/25	36	119.69	15	118.77	113.00	21	24,582	0.09%
2020/09/24	17	122.53	5	120.80	119.50	12	24,484	0.05%
2020/09/23	19	126.66	22	128.39	128.00	-3	24,310	-0.01%
2020/09/22	19	127.76	13	130.77	127.00	6	24,831	0.02%
2020/09/21	4	132.38	6	132.33	130.00	-2	24,943	-0.01%
2020/09/18	13	134.15	6	134.67	134.50	7	24,915	0.03%
2020/09/17	18	134.89	16	135.25	136.00	2	24,892	0.01%
2020/09/16	11	132.36	25	133.48	133.00	-14	24,713	-0.06%
2020/09/15	7	131.00	17	130.91	129.50	-10	24,499	-0.04%
2020/09/14	2	124.75	2	125.50	125.50	0	24,093	0.00%
2020/09/11	44	123.18	44	124.39	123.00	0	24,262	0.00%
2020/09/10	37	128.96	11	130.36	126.00	26	24,201	0.11%
2020/09/09	6	126.25	21	128.31	132.00	-15	24,286	-0.06%
2020/09/08	40	129.51	32	131.05	128.00	8	24,190	0.03%
2020/09/07	31	128.53	29	133.55	126.50	2	24,242	0.01%
2020/09/04	59	135.76	51	136.74	136.50	8	24,763	0.03%
2020/09/03	43	137.98	45.1	136.59	138.00	-2.1	25,002	-0.01%
2020/09/02	40	132.16	37	131.99	131.00	3	24,461	0.01%
2020/09/01	19	125.66	24	127.04	132.50	-5	23,928	-0.02%
2020/08/28	9	124.61	3	124.50	123.00	6	23,383	0.03%
2020/08/27	0	0.00	2	132.25	129.00	-2	23,254	-0.01%
2020/08/26	5	130.70	3	132.00	131.00	2	23,598	0.01%
2020/08/25	40	130.03	35	129.80	129.00	5	23,887	0.02%
2020/08/24	29	130.69	22	136.84	132.00	7	23,450	0.03%
2020/08/21	31	137.40	37	135.41	140.50	-6	23,067	-0.03%
2020/08/20	25	130.30	48	136.86	128.00	-23	22,561	-0.10%
2020/08/19	46	144.36	46	141.68	142.00	0	22,319	0.00%
2020/08/18	58	138.91	75	140.09	138.50	-17	22,087	-0.08%
2020/08/17	121	141.00	71.1	140.47	138.50	49.9	22,089	0.23%	大買/
2020/08/14	11	137.14	19	136.53	144.00	-8	21,462	-0.04%
2020/08/13	65	132.43	68	135.43	131.00	-3	21,254	-0.01%
2020/08/12	22	124.93	21	126.19	129.00	1	21,126	0.00%
2020/08/11	8	117.19	9	117.89	117.50	-1	20,834	0.00%
2020/08/10	8	118.94	9	119.22	120.00	-1	20,473	0.00%
2020/08/07	14	116.57	17	113.59	113.50	-3	20,183	-0.01%
2020/08/06	21	117.48	19	117.16	118.50	2	20,065	0.01%
2020/08/05	35	115.21	33	116.20	116.00	2	19,961	0.01%
2020/08/04	12	107.29	20	107.88	111.50	-8	19,411	-0.04%
2020/08/03	13	103.81	13	103.31	101.50	0	19,281	0.00%
2020/07/31	10	99.86	4	101.08	100.00	6	19,193	0.03%
2020/07/30	25	99.36	20	99.51	100.00	5	19,020	0.03%
2020/07/29	20	94.51	18	94.73	94.60	2	18,671	0.01%
2020/07/28	3	97.67	9	97.19	96.10	-6	18,568	-0.03%
2020/07/27	1	92.80	5	94.54	94.40	-4	18,413	-0.02%
2020/07/24	13	93.38	11	93.15	92.30	2	18,529	0.01%
2020/07/23	28	96.39	24	96.64	96.00	4	18,691	0.02%
2020/07/22	63	94.30	62	95.12	96.50	1	18,608	0.01%
2020/07/21	15	87.10	20	88.55	89.80	-5	17,942	-0.03%
2020/07/20	2	80.30	4	79.93	81.70	-2	18,263	-0.01%
2020/07/17	7	80.49	3	81.47	79.80	4	18,346	0.02%
2020/07/16	10	81.43	8	81.93	81.80	2	18,413	0.01%
2020/07/15	2	81.75	9	81.28	80.50	-7	18,412	-0.04%
2020/07/14	1	79.60	2	80.30	79.00	-1	18,485	-0.01%
2020/07/13	4	81.03	0	0.00	82.70	4	18,653	0.02%
2020/07/10	3	83.83	2	83.05	82.70	1	18,846	0.01%
2020/07/09	3	86.87	33	87.85	86.10	-30	19,015	-0.16%
2020/07/08	16	87.41	4	88.05	88.10	12	19,258	0.06%
2020/07/07	2	85.60	4	86.40	85.40	-2	19,298	-0.01%
2020/07/06	6	86.83	3	86.97	86.50	3	19,317	0.02%
2020/07/03	18	84.44	18	85.31	84.30	0	19,427	0.00%
2020/07/02	11	80.55	12	80.59	81.90	-1	19,400	-0.01%
2020/07/01	29	80.70	42	80.98	78.40	-13	19,314	-0.07%
2020/06/30	39	76.93	31	77.31	79.30	8	18,858	0.04%
2020/06/29	8	72.90	15	73.24	72.10	-7	18,765	-0.04%
2020/06/24	7	71.16	10	71.37	72.10	-3	18,843	-0.02%
2020/06/23	15	70.79	17	71.29	70.50	-2	19,099	-0.01%
2020/06/22	12	72.17	18	72.46	72.50	-6	19,195	-0.03%
2020/06/19	6	69.22	13	69.15	69.60	-7	19,083	-0.04%
2020/06/18	18	68.97	20	69.01	69.40	-2	19,140	-0.01%
2020/06/17	20	67.51	22	67.71	67.80	-2	18,947	-0.01%
2020/06/16	22	66.69	24	67.30	66.50	-2	18,966	-0.01%
2020/06/15	13	64.30	1	64.30	63.30	12	18,702	0.06%
2020/06/12	14	64.85	9	65.44	65.40	5	18,726	0.03%
2020/06/11	66	67.10	79	67.58	65.90	-13	18,425	-0.07%
2020/06/10	18	63.67	90	63.72	65.30	-72	17,466	-0.41%
2020/06/09	12	59.68	6	60.08	59.40	6	16,885	0.04%
2020/06/08	22	59.65	7	59.73	59.50	15	16,932	0.09%
2020/06/05	21	60.58	31	60.48	60.40	-10	16,913	-0.06%
2020/06/04	6	59.72	7	59.40	59.10	-1	16,812	-0.01%
2020/06/03	30	59.43	21	59.37	59.40	9	16,950	0.05%
2020/06/02	21	60.37	9	60.73	59.70	12	16,883	0.07%
2020/06/01	37	58.34	46	58.89	60.30	-9	16,561	-0.05%
2020/05/29	8	55.71	3	55.63	56.00	5	16,149	0.03%
2020/05/28	12	55.73	6	56.23	55.00	6	16,444	0.04%
2020/05/27	26	56.13	20	56.69	56.00	6	16,532	0.04%
2020/05/26	20	56.12	20	56.26	56.20	0	16,481	0.00%
2020/05/25	20	54.73	8	55.03	54.70	12	16,235	0.07%
2020/05/22	47	54.53	26	56.29	54.10	21	16,085	0.13%
2020/05/21	33	59.44	31	59.27	58.70	2	15,936	0.01%
2020/05/20	17	58.56	7	58.70	57.80	10	16,305	0.06%
2020/05/19	36	58.30	7	58.43	58.50	29	16,013	0.18%
2020/05/18	5	64.10	0	0.00	63.00	5	15,354	0.03%
2020/05/15	3	69.37	2	71.85	69.90	1	15,233	0.01%
2020/05/14	9	71.77	11	71.26	70.50	-2	15,197	-0.01%
2020/05/13	3	72.77	4	74.08	72.80	-1	15,197	-0.01%
2020/05/12	6	72.35	2	72.80	71.80	4	15,159	0.03%
2020/05/11	18	74.79	20	74.27	75.20	-2	15,088	-0.01%
2020/05/08	4	70.95	6	71.08	71.30	-2	14,939	-0.01%
2020/05/07	5	69.74	4	70.08	69.50	1	14,955	0.01%
2020/05/06	0	0.00	1	69.50	69.60	-1	14,843	-0.01%
2020/05/05	1	71.30	0	0.00	69.80	1	14,850	0.01%
2020/05/04	1	70.00	0	0.00	70.50	1	14,777	0.01%
2020/04/30	5	72.50	6	71.22	71.30	-1	14,741	-0.01%
2020/04/29	39	72.06	57	71.31	72.00	-18	14,677	-0.12%
2020/04/28	73	70.17	52	69.44	70.50	21	14,493	0.14%
2020/04/27	3	67.83	3	67.80	67.60	0	14,229	0.00%
2020/04/24	2	67.20	0	0.00	67.50	2	14,120	0.01%
2020/04/23	112	68.09	123	67.94	68.10	-11	14,001	-0.08%	大買/大賣/
2020/04/22	7	65.01	10	64.30	65.40	-3	13,543	-0.02%
2020/04/21	5	64.12	5	64.82	64.60	0	13,417	0.00%
2020/04/20	30	65.81	33	65.14	65.70	-3	13,386	-0.02%
2020/04/17	33	66.28	64	65.70	64.50	-31	13,446	-0.23%
2020/04/16	83	64.93	77	64.72	65.00	6	13,214	0.05%
2020/04/15	88	64.61	111	65.25	62.10	-23	12,910	-0.18%	大賣/
2020/04/14	41	60.52	8	60.96	62.10	33	12,508	0.26%
2020/04/13	3	56.17	5	55.92	56.50	-2	12,269	-0.02%
2020/04/10	37	53.30	33	53.18	53.70	4	11,965	0.03%
2020/04/09	7	52.14	6	52.60	52.00	1	11,825	0.01%
2020/04/08	7	53.31	15	53.04	53.40	-8	11,714	-0.07%
2020/04/07	21	54.74	33	56.80	53.40	-12	11,489	-0.10%
2020/04/06	3	54.30	3	54.67	54.30	0	11,222	0.00%
2020/04/01	47	53.84	28	54.01	53.80	19	11,126	0.17%
2020/03/31	104	54.63	89	54.31	55.00	15	10,938	0.14%	大買/
2020/03/30	51	51.10	50	51.22	52.40	1	10,584	0.01%
2020/03/27	19	51.06	18	50.98	50.40	1	10,329	0.01%
2020/03/26	45	46.03	39	45.93	47.00	6	9,955	0.06%
2020/03/25	1	43.10	12	43.19	43.65	-11	9,663	-0.11%
2020/03/24	42	39.69	43	39.77	39.70	-1	9,510	-0.01%
2020/03/23	29	39.29	32	39.45	38.70	-3	9,309	-0.03%
2020/03/20	61	44.27	11	45.82	43.00	50	9,177	0.54%
2020/03/19	16	44.97	53	45.61	42.85	-37	8,913	-0.42%
2020/03/18	9	47.78	10	47.81	47.60	-1	8,805	-0.01%
2020/03/17	12	45.20	15	44.87	44.70	-3	8,584	-0.03%
2020/03/16	4	44.55	3	43.70	43.70	1	8,501	0.01%
2020/03/13	13	44.66	6	44.58	46.70	7	8,509	0.08%
2020/03/12	32	52.30	33	49.79	49.00	-1	8,368	-0.01%
2020/03/11	6	54.37	2	55.80	54.20	4	8,281	0.05%
2020/03/10	11	54.78	10	54.96	56.00	1	8,218	0.01%
2020/03/09	8	57.09	10	57.03	55.00	-2	8,085	-0.02%
2020/03/06	9	57.18	10	57.25	57.40	-1	7,895	-0.01%
2020/03/05	26	57.32	22	58.18	56.10	4	7,883	0.05%
2020/03/04	6	56.07	6	55.35	56.20	0	7,683	0.00%
2020/03/03	9	56.20	9	57.03	55.50	0	7,573	0.00%
2020/03/02	5	55.52	9	54.64	56.00	-4	7,183	-0.06%
2020/02/27	24	54.25	28	54.20	53.00	-4	6,883	-0.06%
2020/02/26	6	55.28	7	55.31	55.20	-1	6,724	-0.01%
2020/02/25	36	55.79	38	56.14	55.30	-2	6,595	-0.03%
2020/02/24	34	56.47	36	56.52	56.90	-2	6,535	-0.03%
2020/02/21	15	54.03	26	54.62	55.80	-11	6,145	-0.18%
2020/02/20	9	50.71	15	50.29	50.80	-6	5,405	-0.11%
2020/02/19	2	48.55	6	48.40	48.55	-4	5,207	-0.08%
2020/02/18	2	47.10	2	47.05	47.10	0	5,179	0.00%
2020/02/17	7	47.63	5	47.45	47.00	2	5,213	0.04%
2020/02/14	3	47.70	4	47.58	47.70	-1	5,196	-0.02%
2020/02/13	9	47.20	5	47.65	47.50	4	5,273	0.08%
2020/02/12	6	46.64	14	46.00	47.00	-8	5,269	-0.15%
2020/02/11	7	44.51	9	44.52	45.05	-2	5,299	-0.04%
2020/02/10	18	41.69	7	42.36	42.90	11	5,307	0.21%
2020/02/07	1	44.65	7	44.92	44.65	-6	5,235	-0.11%
2020/02/06	1	46.00	3	46.57	46.00	-2	5,311	-0.04%
2020/02/05	4	44.30	0	0.00	43.80	4	5,383	0.07%
2020/02/04	1	44.50	4	44.76	44.50	-3	5,538	-0.05%
2020/02/03	2	41.25	4	42.20	42.75	-2	5,597	-0.04%
2020/01/31	11	43.24	4	44.80	43.80	7	5,751	0.12%
2020/01/30	4	45.50	0	0.00	44.85	4	6,035	0.07%
2020/01/20	3	49.92	0	0.00	49.80	3	6,094	0.05%
2020/01/17	1	49.70	3	50.03	50.20	-2	6,223	-0.03%
2020/01/16	3	50.02	1	49.65	49.85	2	6,636	0.03%
2020/01/15	1	49.90	1	50.10	49.90	0	7,050	0.00%
2020/01/14	7	50.06	13	50.12	50.20	-6	7,827	-0.08%
2020/01/13	4	49.75	21	49.44	50.00	-17	7,701	-0.22%
2020/01/10	8	46.75	22	46.49	46.75	-14	7,519	-0.19%
2020/01/09	1	45.65	3	46.05	45.40	-2	7,519	-0.03%
2020/01/08	1	45.40	0	0.00	45.15	1	7,754	0.01%
2020/01/07	6	45.43	16	45.58	45.40	-10	7,872	-0.13%
2020/01/06	26	45.22	5	45.90	44.55	21	7,947	0.26%
2020/01/03	3	47.23	2	47.43	46.65	1	7,980	0.01%
2020/01/02	6	47.38	20	47.46	47.90	-14	8,196	-0.17%
2019/12/31	8	45.43	9	45.68	45.95	-1	8,441	-0.01%
2019/12/30	17	46.16	0	0.00	45.90	17	8,587	0.20%
2019/12/27	5	47.21	0	0.00	47.05	5	8,607	0.06%
2019/12/26	5	47.35	5	47.31	47.20	0	8,661	0.00%
2019/12/24	3	47.67	4	48.18	47.50	-1	8,993	-0.01%
2019/12/23	2	48.48	2	48.40	47.60	0	9,246	0.00%
2019/12/20	1	49.15	0	0.00	49.00	1	9,397	0.01%
2019/12/19	7	48.61	1	48.70	48.70	6	9,519	0.06%
2019/12/18	1	49.00	0	0.00	49.20	1	9,811	0.01%
2019/12/17	2	49.53	4	49.58	49.60	-2	9,939	-0.02%
2019/12/16	2	49.03	7	48.68	49.15	-5	10,171	-0.05%
2019/12/13	5	47.77	3	47.98	47.85	2	10,535	0.02%
2019/12/12	5	48.50	1	49.10	48.40	4	10,989	0.04%
2019/12/11	1	49.00	4	49.00	48.95	-3	11,710	-0.03%
2019/12/10	12	49.11	0	0.00	48.50	12	11,984	0.10%
2019/12/09	0	0.00	3	50.40	50.20	-3	11,918	-0.03%
2019/12/06	7	50.67	14	50.62	50.70	-7	11,936	-0.06%
2019/12/05	10	49.93	5	50.86	49.90	5	11,961	0.04%
2019/12/04	6	49.64	6	49.64	50.40	0	12,065	0.00%
2019/12/03	7	50.26	9	49.68	50.20	-2	12,467	-0.02%
2019/12/02	25	48.73	13	48.57	48.60	12	12,507	0.10%
2019/11/29	1	51.40	0	0.00	51.20	1	12,596	0.01%
2019/11/28	3	52.13	4	52.20	52.20	-1	12,651	-0.01%
2019/11/27	4	51.33	7	51.60	51.20	-3	12,683	-0.02%
2019/11/26	5	51.28	6	51.17	51.20	-1	12,715	-0.01%
2019/11/25	13	50.74	6	51.00	50.70	7	12,732	0.05%
2019/11/22	8	51.08	7	51.53	50.90	1	12,773	0.01%
2019/11/21	18	51.12	22	51.35	51.40	-4	12,883	-0.03%
2019/11/20	5	53.28	7	53.41	52.80	-2	12,804	-0.02%
2019/11/19	11	54.40	6	54.42	54.00	5	12,980	0.04%
2019/11/18	1	54.50	3	53.97	54.50	-2	12,994	-0.02%
2019/11/15	3	53.33	3	54.27	53.40	0	13,092	0.00%
2019/11/14	8	53.36	7	53.96	53.00	1	13,072	0.01%
2019/11/13	6	54.02	7	54.53	54.00	-1	13,100	-0.01%
2019/11/12	9	54.18	6	53.85	55.00	3	13,217	0.02%
2019/11/11	7	53.76	4	54.48	52.70	3	13,274	0.02%
2019/11/08	6	53.65	7	54.10	53.60	-1	13,208	-0.01%
2019/11/07	2	54.85	2	53.80	54.90	0	13,135	0.00%
2019/11/06	14	54.33	15	54.27	53.80	-1	13,146	-0.01%
2019/11/05	10	55.18	11	55.34	55.20	-1	13,168	-0.01%
2019/11/04	13	54.08	15	54.43	54.70	-2	13,186	-0.02%
2019/11/01	22	54.44	19	54.16	54.20	3	13,132	0.02%
2019/10/31	13	55.32	14.1	55.55	55.40	-1.1	13,108	-0.01%
2019/10/30	16	56.84	12.2	56.89	56.10	3.8	13,141	0.03%
2019/10/29	20	56.49	14	56.51	56.50	6	12,960	0.05%
2019/10/28	28	56.96	28.3	56.86	56.50	-0.3	12,829	0.00%
2019/10/25	13	56.58	12	57.03	56.60	1	12,785	0.01%
2019/10/24	39	56.79	39	57.07	57.70	0	12,690	0.00%
2019/10/23	32	55.61	29	55.99	55.30	3	12,416	0.02%
2019/10/22	77	54.37	94	54.78	55.90	-17	12,379	-0.14%
2019/10/21	3	51.10	1	51.50	50.90	2	11,771	0.02%
2019/10/18	1	50.80	0	0.00	51.30	1	11,965	0.01%
2019/10/17	4	51.10	4	51.38	51.20	0	12,250	0.00%
2019/10/16	11	52.52	9	51.18	50.90	2	12,597	0.02%
2019/10/15	2	52.30	5	51.78	51.90	-3	12,432	-0.02%
2019/10/14	5	50.68	6	51.08	51.00	-1	12,356	-0.01%
2019/10/09	11	49.16	10	49.29	49.00	1	12,257	0.01%
2019/10/08	15	49.94	8	50.00	49.00	7	12,218	0.06%
2019/10/07	8	52.28	13	51.88	52.00	-5	12,094	-0.04%
2019/10/04	1	50.30	8	50.71	50.40	-7	11,927	-0.06%
2019/10/03	2	49.40	14	49.35	50.40	-12	11,969	-0.10%
2019/10/02	3	50.13	10	49.47	50.20	-7	11,948	-0.06%
2019/10/01	20	49.47	9	49.12	49.35	11	11,880	0.09%
2019/09/27	14	49.04	12	49.41	50.60	2	11,792	0.02%
2019/09/26	21	51.14	20	50.53	50.00	1	11,732	0.01%
2019/09/25	4	50.25	15	49.64	49.80	-11	11,662	-0.09%
2019/09/24	18	50.98	19	50.79	50.20	-1	11,747	-0.01%
2019/09/23	17	51.45	12	51.28	50.50	5	11,671	0.04%
2019/09/20	0	0.00	38	49.00	49.55	-38	11,584	-0.33%
2019/09/19	35	50.25	1	49.80	49.90	34	11,494	0.30%
2019/09/18	70	49.25	104	49.37	49.85	-34	11,286	-0.30%	大賣/
2019/09/17	82	47.91	43	48.21	48.80	39	10,971	0.36%
2019/09/16	62	46.44	79	46.43	47.30	-17	10,652	-0.16%
2019/09/12	10	42.83	28	43.09	43.80	-18	10,271	-0.18%
2019/09/06	14	42.17	10	42.20	42.10	4	10,828	0.04%
2019/09/05	44	42.86	34	42.97	42.80	10	10,905	0.09%
2019/09/04	1	41.15	16	41.77	42.00	-15	11,021	-0.14%
2019/09/03	12	41.63	22	42.25	40.75	-10	11,207	-0.09%
2019/09/02	34	41.35	29	40.98	41.50	5	11,119	0.04%
2019/08/30	1	40.70	1	41.00	40.30	0	11,103	0.00%
2019/08/29	0	0.00	2	39.40	39.85	-2	11,137	-0.02%
2019/08/28	10	39.05	2	38.80	39.00	8	11,226	0.07%
2019/08/27	2	39.30	2	39.70	38.90	0	11,287	0.00%
2019/08/26	9	39.24	6	39.98	39.00	3	11,364	0.03%
2019/08/23	1	41.60	0	0.00	41.70	1	11,441	0.01%
2019/08/22	3	42.58	7	42.47	42.10	-4	11,611	-0.03%
2019/08/21	3	41.57	9	41.70	41.65	-6	11,657	-0.05%
2019/08/19	0	0.00	1	41.90	41.45	-1	12,021	-0.01%
2019/08/16	1	41.35	1	42.10	41.60	0	12,307	0.00%
2019/08/15	1	41.00	0	0.00	41.85	1	12,377	0.01%
2019/08/14	9	41.22	3	41.43	41.10	6	12,382	0.05%
2019/08/13	1	39.70	0	0.00	40.20	1	12,351	0.01%
2019/08/12	4	40.49	2	40.28	40.55	2	12,470	0.02%
2019/08/08	12	39.68	12	39.60	39.80	0	12,449	0.00%
2019/08/07	49	39.07	48	38.95	38.20	1	12,443	0.01%
2019/08/06	6	36.88	7	37.86	39.75	-1	12,402	-0.01%
2019/08/05	16	39.03	14	39.32	38.25	2	12,331	0.02%
2019/08/02	20	39.43	22	38.87	40.00	-2	12,357	-0.02%
2019/08/01	30	41.02	25	41.31	40.85	5	12,300	0.04%
2019/07/31	2	42.00	2	42.00	42.50	0	12,306	0.00%
2019/07/30	17	42.48	19	43.42	42.00	-2	12,355	-0.02%
2019/07/29	7	44.96	2	44.63	43.80	5	12,241	0.04%
2019/07/26	7	43.66	6	43.93	44.25	1	12,174	0.01%
2019/07/25	18	44.31	25	44.51	44.40	-7	12,142	-0.06%
2019/07/24	18	43.28	21	43.52	45.00	-3	12,018	-0.02%
2019/07/23	18	41.66	17	41.59	41.75	1	11,824	0.01%
2019/07/22	61	41.28	36	41.28	41.70	25	11,745	0.21%
2019/07/19	3	41.05	11	40.92	41.00	-8	11,591	-0.07%
2019/07/18	43	40.59	41	40.87	39.80	2	11,394	0.02%
2019/07/17	7	39.40	8	39.76	39.25	-1	11,135	-0.01%
2019/07/15	30	39.27	22	39.21	39.50	8	11,537	0.07%
2019/07/12	1	39.80	2	39.65	39.60	-1	11,601	-0.01%
2019/07/11	4	39.66	8	39.33	39.70	-4	11,686	-0.03%
2019/07/10	4	38.55	0	0.00	38.65	4	11,659	0.03%
2019/07/09	16	38.01	4	37.79	37.60	12	11,532	0.10%
2019/07/08	4	40.20	1	40.25	40.40	3	11,434	0.03%
2019/07/05	0	0.00	2	41.68	41.70	-2	11,450	-0.02%
2019/07/04	4	41.53	0	0.00	41.55	4	11,545	0.03%
2019/07/03	2	41.30	2	42.28	41.65	0	11,665	0.00%
2019/07/02	4	43.26	0	0.00	43.15	4	11,684	0.03%
2019/07/01	0	0.00	6	43.09	43.25	-6	11,679	-0.05%
2019/06/28	9	39.88	4	39.60	39.35	5	11,664	0.04%
2019/06/27	3	39.67	4	39.76	39.55	-1	11,856	-0.01%
2019/06/26	8	38.29	0	0.00	38.75	8	11,962	0.07%
2019/06/24	1	38.75	1	38.50	39.10	0	12,282	0.00%
2019/06/21	2	38.38	3	38.83	38.20	-1	12,487	-0.01%
2019/06/20	8	38.89	7	39.59	38.70	1	12,545	0.01%
2019/06/19	6	38.67	15	39.13	39.35	-9	12,462	-0.07%
2019/06/18	4	35.66	5	36.07	36.15	-1	12,064	-0.01%
2019/06/17	13	36.99	12	37.04	36.95	1	12,255	0.01%
2019/06/14	11	36.21	4	36.98	36.50	7	12,161	0.06%
2019/06/13	13	37.23	11	37.10	37.35	2	12,247	0.02%
2019/06/12	10	37.55	12	37.80	37.75	-2	12,018	-0.02%
2019/06/11	5	36.41	14	36.56	37.50	-9	11,473	-0.08%
2019/06/10	13	33.47	5	33.74	34.10	8	11,177	0.07%
2019/06/05	1	33.15	1	33.40	32.65	0	10,990	0.00%
2019/06/04	6	33.02	7	32.76	32.55	-1	10,954	-0.01%
2019/06/03	1	31.90	0	0.00	32.05	1	10,845	0.01%
2019/05/31	3	32.85	6	33.00	32.70	-3	10,794	-0.03%
2019/05/30	12	31.51	7	32.17	32.00	5	10,711	0.05%
2019/05/29	10	30.83	8	31.25	31.55	2	10,536	0.02%
2019/05/28	0	0.00	2	30.95	30.35	-2	10,470	-0.02%
2019/05/27	19	29.88	17	29.87	29.80	2	10,423	0.02%
2019/05/24	0	0.00	1	33.20	31.25	-1	10,197	-0.01%
2019/05/23	2	32.75	0	0.00	32.75	2	9,939	0.02%
2019/05/22	21	36.22	20	36.18	36.05	1	9,712	0.01%
2019/05/21	1	38.00	0	0.00	38.00	1	9,665	0.01%
2019/05/20	0	0.00	1	37.70	38.15	-1	9,561	-0.01%
2019/05/16	1	46.25	0	0.00	45.00	1	9,380	0.01%
2019/05/15	2	46.43	5	46.48	46.80	-3	9,431	-0.03%
2019/05/13	0	0.00	12	44.73	45.00	-12	9,449	-0.13%
2019/05/10	3	45.97	1	45.60	45.30	2	9,480	0.02%
2019/05/09	4	46.75	0	0.00	46.10	4	9,432	0.04%
2019/05/08	12	48.67	2	47.40	48.70	10	9,379	0.11%
2019/05/07	4	44.94	5	46.13	47.50	-1	9,300	-0.01%
2019/05/06	1	44.90	0	0.00	43.80	1	9,223	0.01%
2019/05/03	0	0.00	4	47.05	46.90	-4	9,220	-0.04%
2019/04/29	2	45.95	5	45.05	45.40	-3	9,332	-0.03%
2019/04/26	9	49.65	0	0.00	48.70	9	9,300	0.10%
2019/04/24	0	0.00	9	50.30	51.00	-9	9,414	-0.10%
2019/04/23	6	51.33	1	51.90	50.60	5	9,360	0.05%
2019/04/22	3	52.80	2	53.30	53.80	1	9,309	0.01%
2019/04/19	7	51.04	19	51.68	52.00	-12	9,170	-0.13%
2019/04/18	1	48.95	1	48.50	48.15	0	8,936	0.00%
2019/04/17	3	47.48	2	48.35	48.55	1	8,983	0.01%
2019/04/16	21	48.34	9	48.11	48.00	12	8,901	0.13%
2019/04/15	1	47.20	4	47.33	47.05	-3	8,857	-0.03%
2019/04/12	2	45.85	0	0.00	46.35	2	8,939	0.02%
2019/04/10	10	47.50	10	47.45	47.95	0	8,944	0.00%
2019/04/09	1	47.00	0	0.00	46.55	1	8,890	0.01%
2019/04/08	15	51.10	1	50.60	51.10	14	8,932	0.16%
2019/04/03	10	49.10	10	48.93	49.20	0	8,974	0.00%
2019/04/02	10	46.35	10	46.60	48.30	0	9,024	0.00%
2019/04/01	2	45.88	6	46.07	45.00	-4	8,933	-0.04%
2019/03/29	5	45.60	0	0.00	46.60	5	8,711	0.06%
2019/03/28	48	45.30	46	45.28	45.80	2	8,632	0.02%
2019/03/27	42	43.10	45	43.20	44.00	-3	8,607	-0.03%
2019/03/26	5	41.97	4	42.68	41.50	1	8,614	0.01%
2019/03/25	5	42.76	2	42.93	43.35	3	8,492	0.04%
2019/03/22	13	44.78	13	45.09	44.20	0	8,623	0.00%
2019/03/20	25	40.77	28	41.94	42.00	-3	8,977	-0.03%
2019/03/19	3	40.00	24	40.01	39.90	-21	9,202	-0.23%
2019/03/18	67	38.97	37	38.65	39.30	30	9,650	0.31%
2019/03/14	20	36.70	0	0.00	36.90	20	10,311	0.19%
2019/03/13	4	36.33	0	0.00	36.30	4	10,443	0.04%
2019/03/12	8	36.43	0	0.00	36.30	8	10,691	0.07%
2019/03/08	12	36.58	0	0.00	36.30	12	11,377	0.11%
2019/03/07	0	0.00	3	37.82	37.80	-3	11,509	-0.03%
2019/03/06	0	0.00	3	38.25	37.80	-3	11,975	-0.03%
2019/03/04	0	0.00	1	37.87	38.70	-1	12,150	-0.01%
2019/02/27	16	37.83	6	37.79	37.75	10	12,186	0.08%
2019/02/26	6	38.59	18	38.31	38.50	-12	12,076	-0.10%
2019/02/25	3	37.10	1	37.20	36.80	2	11,876	0.02%
2019/02/22	1	36.15	11	36.20	36.05	-10	11,864	-0.08%
2019/02/21	0	0.00	1	36.85	36.85	-1	11,862	-0.01%
2019/02/20	9	38.37	13	38.69	37.90	-4	11,865	-0.03%
2019/02/19	0	0.00	1	38.20	38.30	-1	11,809	-0.01%
2019/02/18	25	37.79	18	38.03	37.50	7	11,865	0.06%
2019/02/15	0	0.00	32	37.56	37.60	-32	12,073	-0.27%
2019/02/14	3	38.95	2	38.25	38.15	1	12,184	0.01%
2019/02/13	11	38.31	22	38.52	38.10	-11	12,103	-0.09%
2019/02/12	18	38.61	17	38.59	39.00	1	12,034	0.01%
2019/02/11	40	37.23	17	37.14	37.25	23	12,048	0.19%
2019/01/30	7	36.42	8	36.36	35.95	-1	12,073	-0.01%
2019/01/29	2	36.60	0	0.00	36.70	2	12,067	0.02%
2019/01/28	2	36.35	1	36.70	36.20	1	12,095	0.01%
2019/01/25	17	36.16	17	36.03	36.00	0	12,041	0.00%
2019/01/24	55	36.21	56	36.26	36.00	-1	12,023	-0.01%
2019/01/23	0	0.00	3	35.25	35.65	-3	11,935	-0.03%
2019/01/22	30	35.22	69	35.05	35.20	-39	11,962	-0.33%
2019/01/21	11	36.42	8	36.55	36.25	3	11,870	0.03%
2019/01/18	65	36.52	27	36.74	36.75	38	11,812	0.32%
2019/01/17	19	35.52	17	35.85	35.55	2	11,648	0.02%
2019/01/16	4	34.25	25	34.50	34.65	-21	11,481	-0.18%
2019/01/15	22	33.99	3	34.02	34.50	19	11,490	0.17%
2019/01/14	6	33.61	20	34.04	34.30	-14	11,431	-0.12%
2019/01/11	12	33.72	6	33.29	33.25	6	11,357	0.05%
2019/01/10	11	33.75	12	34.15	34.45	-1	11,243	-0.01%
2019/01/09	17	34.62	26	34.78	33.50	-9	11,212	-0.08%
2019/01/08	1	34.50	12	35.01	35.20	-11	11,047	-0.10%
2019/01/07	2	34.80	13	34.67	34.70	-11	10,995	-0.10%
2019/01/04	25	33.85	14	34.08	33.50	11	10,953	0.10%
2019/01/03	11	34.71	13	34.91	34.70	-2	10,943	-0.02%
2019/01/02	1	34.70	1	34.80	34.10	0	10,824	0.00%
2018/12/28	2	33.58	2	33.68	33.80	0	10,841	0.00%
2018/12/27	42	34.10	42	33.89	33.65	0	10,850	0.00%
2018/12/26	22	34.30	45	35.07	32.80	-23	10,677	-0.22%
2018/12/25	21	35.56	18	35.40	35.15	3	10,571	0.03%
2018/12/24	4	36.24	6	36.64	37.45	-2	10,361	-0.02%
2018/12/22	3	35.83	7	35.95	35.75	-4	10,235	-0.04%
2018/12/21	12	35.91	16	35.02	36.30	-4	10,278	-0.04%
2018/12/20	10	35.05	4	35.13	34.80	6	10,098	0.06%
2018/12/19	4	35.49	13	35.70	35.10	-9	9,975	-0.09%
2018/12/18	29	36.48	20	36.51	36.30	9	9,811	0.09%
2018/12/17	31	36.68	28	36.61	37.35	3	9,706	0.03%
2018/12/14	41	36.98	54	36.96	37.20	-13	9,423	-0.14%
2018/12/13	84	38.08	57	38.28	37.75	27	9,117	0.30%
2018/12/12	83	40.43	81	40.53	39.65	2	8,849	0.02%
2018/12/11	14	39.16	17	39.26	40.00	-3	8,632	-0.03%
2018/12/10	64	36.79	67	37.06	36.40	-3	8,376	-0.04%
2018/12/07	1	34.20	1	34.10	35.75	0	8,035	0.00%
2018/12/06	1	33.90	1	32.25	32.50	0	7,826	0.00%
2018/12/05	19	35.17	23	34.99	34.50	-4	7,775	-0.05%
2018/12/04	2	34.50	33	34.65	34.15	-31	7,604	-0.41%
2018/12/03	10	33.13	5	33.07	33.45	5	7,323	0.07%
2018/11/30	9	30.33	15	30.52	30.45	-6	7,115	-0.08%
2018/11/29	5	30.05	10	31.70	30.00	-5	7,093	-0.07%
2018/11/28	0	0.00	20	31.50	31.15	-20	6,655	-0.30%
2018/11/26	5	30.10	0	0.00	30.00	5	6,477	0.08%
2018/11/23	1	29.85	1	29.80	29.80	0	6,370	0.00%
2018/11/21	5	30.05	3	30.40	30.15	2	6,279	0.03%
2018/11/20	1	30.15	50	30.05	30.15	-49	6,230	-0.79%
2018/11/19	51	31.00	0	0.00	31.00	51	6,184	0.82%
2018/11/16	1	33.20	5	31.75	32.00	-4	6,094	-0.07%
2018/11/15	5	33.30	35	33.24	32.60	-30	6,026	-0.50%
2018/11/14	0	0.00	51	33.30	32.90	-51	5,900	-0.86%
2018/11/13	0	0.00	20	29.15	31.10	-20	5,631	-0.36%
2018/11/08	1	29.90	56	30.45	29.70	-55	5,481	-1.00%
2018/11/07	0	0.00	5	29.60	29.60	-5	5,363	-0.09%
2018/11/06	0	0.00	3	27.10	26.95	-3	5,306	-0.06%
2018/11/05	2	27.95	4	27.81	28.05	-2	5,299	-0.04%
2018/11/01	3	25.25	0	0.00	25.20	3	5,330	0.06%
2018/10/31	0	0.00	1	24.50	24.65	-1	5,317	-0.02%
2018/10/30	1	24.55	12	24.55	24.40	-11	5,287	-0.21%
2018/10/29	2	25.20	1	25.25	25.25	1	5,216	0.02%
2018/10/26	4	25.28	1	25.65	25.70	3	5,200	0.06%
2018/10/25	9	26.08	4	26.21	26.00	5	5,151	0.10%
2018/10/24	1	26.75	10	26.86	26.95	-9	5,109	-0.18%
2018/10/23	11	25.45	20	25.60	26.00	-9	5,012	-0.18%
2018/10/18	0	0.00	2	24.80	24.60	-2	4,852	-0.04%
2018/10/17	10	24.78	1	25.20	24.35	9	4,821	0.19%
2018/10/15	5	24.04	9	24.25	23.90	-4	4,732	-0.08%
2018/10/12	11	24.10	0	0.00	24.25	11	4,700	0.23%
2018/10/11	103	23.95	33	24.02	23.95	70	4,645	1.51%	大買/
2018/10/09	9	26.82	0	0.00	26.60	9	4,532	0.20%
2018/10/08	13	27.99	2	27.83	26.80	11	4,491	0.24%
2018/10/04	6	30.23	0	0.00	29.70	6	4,309	0.14%
2018/10/03	7	30.96	3	30.95	30.85	4	4,247	0.09%
2018/10/02	8	30.19	2	30.10	30.00	6	4,113	0.15%
2018/10/01	6	30.08	4	29.98	30.10	2	4,069	0.05%
2018/09/28	8	29.61	6	29.82	30.05	2	4,025	0.05%
2018/09/27	2	29.03	3	29.25	29.40	-1	3,937	-0.03%
2018/09/26	6	30.19	3	30.30	29.90	3	3,854	0.08%
2018/09/25	33	31.55	7	31.69	31.50	26	3,757	0.69%
2018/09/21	4	31.48	7	31.59	31.15	-3	3,712	-0.08%
2018/09/20	2	31.70	18	32.00	32.00	-16	3,638	-0.44%
2018/09/19	6	33.08	5	33.31	32.90	1	3,554	0.03%
2018/09/18	36	33.57	28	33.83	33.00	8	3,551	0.23%
2018/09/17	64	35.21	113	35.25	34.30	-49	3,421	-1.43%	大賣/
2018/09/14	25	33.82	37	34.01	34.00	-12	3,060	-0.39%
2018/09/13	7	33.19	6	33.40	32.60	1	2,683	0.04%
2018/09/12	1	32.00	0	0.00	31.15	1	2,380	0.04%
2018/09/11	93	32.19	148	32.01	31.30	-55	2,317	-2.37%	大賣/
2018/09/10	113	31.43	71	31.59	31.35	42	2,210	1.90%	大買/
2018/09/07	3	31.20	3	30.63	30.80	0	2,110	0.00%
2018/09/06	11	31.95	0	0.00	31.00	11	2,012	0.55%
2018/09/05	0	0.00	1	31.35	32.50	-1	1,849	-0.05%
2018/09/04	7	30.30	0	0.00	30.00	7	1,631	0.43%
2018/09/03	0	0.00	1	30.50	28.60	-1	1,556	-0.06%
2018/08/30	1	28.90	0	0.00	28.80	1	1,455	0.07%
2018/08/15	2	29.90	3	30.23	30.20	-1	1,407	-0.07%
2018/08/08	3	28.28	51	28.10	28.20	-48	1,163	-4.12%
2018/07/06	0	0.00	1	26.30	26.70	-1	1,412	-0.07%
2018/06/28	0	0.00	1	28.10	28.00	-1	1,520	-0.07%
2018/06/27	1	29.10	0	0.00	29.00	1	1,600	0.06%
2018/06/14	0	0.00	5	26.75	26.60	-5	1,926	-0.26%
2018/06/08	14	27.13	0	0.00	27.00	14	2,188	0.64%
2018/06/04	5	27.25	0	0.00	26.75	5	2,999	0.17%
2018/05/28	10	25.75	0	0.00	25.75	10	3,777	0.26%
2018/04/26	10	27.10	0	0.00	26.60	10	3,864	0.26%
2018/04/25	10	27.20	0	0.00	27.25	10	3,870	0.26%
2018/04/23	0	0.00	25	29.10	28.20	-25	3,854	-0.65%
2018/04/19	0	0.00	10	30.10	30.00	-10	3,875	-0.26%
2018/04/17	20	29.50	0	0.00	29.50	20	3,946	0.51%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/10	15	31.65	0	0.00	31.50	15	3,835	0.39%
2018/04/03	0	0.00	3	32.30	32.35	-3	3,825	-0.08%
2018/04/02	3	33.15	0	0.00	32.80	3	3,795	0.08%
2018/03/31	0	0.00	28	34.24	33.95	-28	3,746	-0.75%
2018/03/30	90	34.63	38	34.25	33.70	52	3,724	1.40%
2018/03/29	13	34.80	44	34.81	35.70	-31	3,609	-0.86%
2018/03/28	0	0.00	1	32.90	32.60	-1	3,441	-0.03%
2018/03/27	9	32.74	0	0.00	32.70	9	3,386	0.27%
2018/03/22	0	0.00	8	31.95	32.00	-8	3,247	-0.25%
2018/03/20	0	0.00	1	31.50	31.70	-1	3,160	-0.03%
2018/03/19	36	31.39	28	31.26	31.50	8	3,129	0.26%
2018/03/16	0	0.00	5	32.55	31.50	-5	3,056	-0.16%
2018/03/15	5	33.00	0	0.00	32.95	5	2,973	0.17%
2018/03/14	10	32.95	5	33.15	33.00	5	2,939	0.17%
2018/03/13	10	33.77	10	34.00	33.90	0	2,857	0.00%
2018/03/12	26	32.97	25	33.24	34.50	1	2,799	0.04%
2018/03/09	15	33.72	27	34.15	34.40	-12	2,570	-0.47%
2018/03/08	48	33.60	83	33.75	34.30	-35	2,367	-1.48%
2018/03/07	8	32.76	1	32.50	31.90	7	2,037	0.34%
2018/03/06	12	33.11	23	33.08	33.20	-11	1,914	-0.57%
2018/03/05	55	32.30	95	32.53	32.65	-40	1,688	-2.37%
2018/03/02	2	30.80	12	30.01	29.90	-10	1,423	-0.70%
2018/03/01	44	29.47	33	29.24	30.40	11	1,289	0.85%
2018/02/27	0	0.00	23	28.00	27.70	-23	1,189	-1.93%
2018/02/01	0	0.00	4	26.65	26.80	-4	1,173	-0.34%
2018/01/17	1	26.80	0	0.00	27.05	1	1,779	0.06%
2018/01/15	4	27.43	0	0.00	27.70	4	1,735	0.23%
2018/01/03	1	27.35	0	0.00	26.90	1	1,579	0.06%