南電 (8046)-元大-大雅券商分點個股進出

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
194.0
漲跌
--
漲幅
0.00%
成交量
2,516張
產業
上市電子零組件類股
1414人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅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
2024/06/14	4	195.00	2.3	195.61	194.00	1.8	3,378	0.05%
2024/06/13	3.3	193.35	0	0.00	194.00	3.3	3,391	0.10%
2024/06/12	2.1	191.97	3	192.83	191.00	-0.9	3,401	-0.03%
2024/06/11	5	190.80	3.7	191.29	191.00	1.3	3,377	0.04%
2024/06/07	4	193.13	3.1	192.46	194.50	0.9	3,371	0.03%
2024/06/06	5.1	190.50	4.2	190.26	189.50	1	3,358	0.03%
2024/06/05	11.8	193.69	12	192.54	191.00	-0.2	3,350	0.00%
2024/06/04	1.2	196.83	1	197.50	197.00	0.2	3,341	0.00%
2024/06/03	5	199.90	6	198.25	197.00	-1	3,348	-0.03%
2024/05/31	8.1	200.48	6	195.67	195.50	2.1	3,320	0.06%
2024/05/30	1.1	203.18	2	202.50	202.50	-0.9	2,957	-0.03%
2024/05/29	5	209.40	4.5	211.01	207.00	0.5	2,959	0.02%
2024/05/28	9.5	191.29	15.1	192.17	202.00	-5.6	2,753	-0.20%
2024/05/24	2.1	186.48	3	186.17	186.00	-0.9	2,812	-0.03%
2024/05/23	1	188.00	1	189.02	189.00	0	2,818	0.00%
2024/05/22	1	187.50	1	188.00	188.00	0	2,806	0.00%
2024/05/21	2.1	184.97	2	183.50	183.50	0.1	2,836	0.00%
2024/05/20	1	188.50	1	187.00	187.00	0	2,844	0.00%
2024/05/16	1	194.00	2.2	192.79	193.50	-1.2	2,900	-0.04%
2024/05/15	13.3	184.92	13	186.47	191.00	0.3	2,889	0.01%
2024/05/14	0.2	189.23	3	189.33	190.00	-2.8	2,847	-0.10%
2024/05/13	2	190.25	0	0.00	190.50	2	2,844	0.07%
2024/05/10	1	186.50	3	188.17	190.00	-2	2,841	-0.07%
2024/05/09	0	0.00	1	187.00	186.50	-1	2,839	-0.04%
2024/05/08	1	184.50	10	186.20	189.00	-9	2,854	-0.32%
2024/05/07	7	184.50	4	184.63	186.00	3	2,866	0.10%
2024/05/06	5	180.50	6	182.33	185.00	-1	2,875	-0.03%
2024/05/03	1	188.00	1	184.50	184.50	0	2,850	0.00%
2024/05/02	4	182.88	2	182.75	182.50	2	2,859	0.07%
2024/04/30	0.1	189.00	0	0.00	187.00	0.1	2,855	0.00%
2024/04/29	1	188.50	4	189.13	190.50	-3	2,864	-0.10%
2024/04/26	3	188.17	2	189.00	188.00	1	2,872	0.03%
2024/04/25	13.1	188.85	13	188.73	188.00	0.1	2,880	0.00%
2024/04/24	14.2	191.92	20	192.53	194.50	-5.8	2,849	-0.20%
2024/04/23	11.1	182.74	4	183.25	185.00	7.1	2,742	0.26%
2024/04/22	1	171.71	4	175.75	174.50	-3	2,657	-0.11%
2024/04/19	8.2	174.65	5	172.10	171.50	3.2	2,634	0.12%
2024/04/18	4	180.62	1	181.50	179.00	3	2,557	0.12%
2024/04/17	6	183.25	6	181.67	181.50	0	2,527	0.00%
2024/04/16	8.4	184.59	8.1	184.07	185.00	0.3	2,493	0.01%
2024/04/15	8.2	192.73	2	192.25	190.50	6.2	2,500	0.25%
2024/04/12	3.4	200.26	3	199.33	199.00	0.4	2,528	0.02%
2024/04/11	9	201.11	2	199.50	199.50	7	2,601	0.27%
2024/04/10	5	203.50	1.2	203.67	203.00	3.8	2,740	0.14%
2024/04/09	1.1	205.57	1	206.50	206.50	0.1	2,765	0.00%
2024/04/08	3.1	206.17	1	206.50	206.50	2.1	2,794	0.07%
2024/04/03	4	208.13	3	210.17	209.00	1	2,805	0.04%
2024/04/01	8	208.56	6	209.00	209.50	2	2,812	0.07%
2024/03/29	1	199.00	6	200.92	200.50	-5	2,785	-0.18%
2024/03/28	9.1	199.45	4	199.50	198.00	5.1	2,778	0.18%
2024/03/27	3.1	202.05	3	203.00	202.00	0.1	2,823	0.00%
2024/03/26	2	207.50	2	204.00	204.00	0	2,872	0.00%
2024/03/25	9	209.00	12	211.08	208.50	-3	2,937	-0.10%
2024/03/22	0	0.00	1	211.50	211.00	-1	2,996	-0.03%
2024/03/21	7	212.00	8	212.00	212.00	-1	3,036	-0.03%
2024/03/20	2	212.75	2	212.50	212.50	0	3,096	0.00%
2024/03/19	1.1	210.52	6	211.00	211.50	-5	3,104	-0.16%
2024/03/15	1	203.06	2	201.75	202.00	-1	3,110	-0.03%
2024/03/14	1	205.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	0	0.00	3	208.32	203.00	-3	3,126	-0.10%
2024/03/12	2	208.00	3	208.50	209.00	-1	3,128	-0.03%
2024/03/11	0.1	207.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	2	204.75	4	202.50	206.50	-2	3,322	-0.06%
2024/03/07	3.1	205.82	0.5	205.00	203.50	2.6	3,378	0.08%
2024/03/06	11	206.91	9	205.72	206.00	2	3,388	0.06%
2024/03/05	3.1	211.50	1	212.00	210.00	2.1	3,400	0.06%
2024/03/04	3	210.17	6	209.67	209.00	-3	3,442	-0.09%
2024/03/01	3	211.66	2	210.50	210.50	1	3,459	0.03%
2024/02/29	14	208.82	9	209.94	211.50	5	3,458	0.15%
2024/02/27	8.6	213.25	2	210.62	210.50	6.6	3,424	0.19%
2024/02/26	3	221.51	3	223.33	221.00	0	3,357	0.00%
2024/02/23	2.3	224.49	2	221.50	221.50	0.3	3,390	0.01%
2024/02/22	3.4	225.71	2	225.25	225.00	1.4	3,425	0.04%
2024/02/21	2.5	228.20	1	228.50	228.00	1.5	3,411	0.04%
2024/02/20	1.1	229.53	0	0.00	229.50	1.1	3,414	0.03%
2024/02/19	3.1	230.24	8.2	231.33	230.50	-5.1	3,454	-0.15%
2024/02/16	1.1	224.66	2.2	226.77	228.00	-1.1	3,462	-0.03%
2024/02/15	4	222.87	3.1	223.35	224.50	0.9	3,465	0.03%
2024/02/05	2	224.75	2	226.25	225.50	0	3,451	0.00%
2024/02/02	3.1	226.20	2	227.50	227.50	1.1	3,491	0.03%
2024/02/01	1.2	225.08	1	226.50	226.50	0.2	3,533	0.01%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,579	-0.03%
2024/01/30	3	227.00	6	229.92	227.00	-3	3,603	-0.08%
2024/01/29	5	227.90	2	228.00	228.00	3	3,628	0.08%
2024/01/26	1	223.00	1	224.00	225.00	0	3,738	0.00%
2024/01/25	1	224.50	0	0.00	224.50	1	3,778	0.03%
2024/01/24	4	226.13	0	0.00	225.50	4	3,781	0.11%
2024/01/23	3	227.00	0	229.00	227.50	3	3,825	0.08%
2024/01/22	1.1	225.01	1	224.50	225.00	0.1	3,827	0.00%
2024/01/19	3	220.00	5	221.00	221.50	-2	3,865	-0.05%
2024/01/18	3	218.17	2	216.50	216.50	1	3,906	0.03%
2024/01/17	8	220.44	6	219.50	218.50	2	3,917	0.05%
2024/01/16	3.1	222.16	2	223.00	223.50	1.1	3,903	0.03%
2024/01/15	11.3	225.35	9	224.83	224.00	2.3	3,890	0.06%
2024/01/12	3	229.00	0	0.00	229.00	3	3,882	0.08%
2024/01/11	1	225.50	1	227.50	228.00	0	3,931	0.00%
2024/01/10	1.6	225.64	2	225.50	225.50	-0.4	3,980	-0.01%
2024/01/09	2	226.50	1	228.50	226.00	1	3,991	0.03%
2024/01/08	11.2	226.07	6	224.42	224.50	5.2	3,978	0.13%
2024/01/05	14.6	229.34	9	227.89	227.00	5.6	3,914	0.14%
2024/01/04	31.5	235.34	6	231.83	231.00	25.5	3,860	0.66%
2024/01/03	9	244.55	0	0.00	243.00	9	3,772	0.24%
2024/01/02	0	0.00	3	251.50	250.00	-3	3,822	-0.08%
2023/12/29	0	0.00	4	251.13	251.50	-4	3,818	-0.10%
2023/12/28	1	247.50	1	247.50	248.00	0	3,827	0.00%
2023/12/27	6.2	249.25	2.1	249.50	250.00	4.1	3,836	0.11%
2023/12/26	3	247.83	1	247.00	247.50	2	3,883	0.05%
2023/12/25	3	245.50	1	245.48	246.00	2	3,936	0.05%
2023/12/22	1.1	242.18	0	0.00	241.50	1.1	3,974	0.03%
2023/12/21	1	244.50	9	244.94	244.50	-8	3,952	-0.20%
2023/12/20	0	0.00	1	246.50	245.50	-1	3,964	-0.03%
2023/12/19	2.1	245.34	0	0.00	244.50	2.1	3,977	0.05%
2023/12/18	2	249.49	0	0.00	251.50	2	3,974	0.05%
2023/12/15	0	252.00	2	253.75	252.50	-2	4,052	-0.05%
2023/12/14	1	251.44	0.1	250.50	252.00	1	4,078	0.02%
2023/12/13	4	248.63	3	249.00	250.00	1	4,157	0.02%
2023/12/12	1.1	251.29	1	251.50	248.00	0.1	4,381	0.00%
2023/12/11	1.1	251.98	1	252.00	252.50	0.1	4,415	0.00%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	2.4	248.67	0	248.50	247.00	2.4	4,529	0.05%
2023/12/06	1	250.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	0	254.00	11.1	252.28	252.50	-11	4,476	-0.25%
2023/12/04	8.2	244.09	11	247.18	250.50	-2.8	4,364	-0.06%
2023/12/01	2	247.00	2	247.25	249.50	0	4,269	0.00%
2023/11/30	1	248.00	2.1	248.32	248.00	-1.1	4,251	-0.03%
2023/11/29	2.1	245.32	7.1	250.71	251.00	-4.9	4,252	-0.12%
2023/11/28	3.1	241.66	6.1	243.41	245.00	-3.1	4,208	-0.07%
2023/11/27	1	237.50	0	0.00	239.00	1	4,170	0.02%
2023/11/24	1	239.00	1.1	238.55	238.00	-0.1	4,195	0.00%
2023/11/22	7.1	237.88	3	240.00	237.00	4.1	4,265	0.10%
2023/11/21	1	243.00	0.2	243.47	242.50	0.9	4,264	0.02%
2023/11/20	1.6	238.00	10	238.50	239.00	-8.4	4,280	-0.20%
2023/11/17	0	0.00	100	236.25	237.00	-100	4,269	-2.34%
2023/11/16	113	238.44	0	0.00	238.50	113	4,271	2.65%	大買/鉅額交易
2023/11/15	2	235.50	22	235.95	235.50	-20	4,240	-0.47%
2023/11/14	10	230.00	0	0.00	230.50	10	4,201	0.24%
2023/11/13	3	231.17	0	0.00	230.50	3	4,221	0.07%
2023/11/10	3.1	224.68	5.6	224.94	228.00	-2.4	4,226	-0.06%
2023/11/09	8.2	227.91	2	228.25	227.50	6.2	4,200	0.15%
2023/11/08	4.1	231.38	1	232.00	231.00	3.1	4,201	0.07%
2023/11/07	9	232.50	1	233.00	232.50	8	4,181	0.19%
2023/11/06	1	234.50	5	236.70	237.00	-4	4,201	-0.10%
2023/11/03	19.3	234.21	3	232.50	232.50	16.3	4,199	0.39%
2023/11/02	2	244.49	5	244.00	243.00	-3	4,130	-0.07%
2023/11/01	1	237.00	1.1	239.09	240.00	-0.1	4,126	0.00%
2023/10/31	1	235.50	4	236.75	236.00	-3	4,181	-0.07%
2023/10/30	4	232.25	2	233.25	232.00	2	4,263	0.05%
2023/10/27	5	231.50	2.1	236.48	233.50	3	4,309	0.07%
2023/10/26	6.6	230.61	3	229.00	229.00	3.6	4,322	0.08%
2023/10/24	2	233.52	0.1	237.50	238.00	2	4,327	0.05%
2023/10/23	3	238.00	1	239.00	237.00	2	4,353	0.05%
2023/10/20	2	236.56	2	241.00	239.50	0	4,398	0.00%
2023/10/19	6.2	245.57	4	243.13	242.50	2.2	4,421	0.05%
2023/10/18	7	250.21	3.2	252.14	250.50	3.8	4,439	0.08%
2023/10/17	3	256.83	1	256.50	255.50	2	4,458	0.04%
2023/10/16	3.3	252.14	2	253.00	253.00	1.3	4,580	0.03%
2023/10/12	0	258.00	1	258.00	256.50	-1	4,835	-0.02%
2023/10/11	0	0.00	4	257.88	260.00	-4	4,923	-0.08%
2023/10/06	9	257.89	7	254.21	251.50	2	5,040	0.04%
2023/10/05	1	261.51	0	0.00	260.50	1	5,050	0.02%
2023/10/04	4	257.00	6.2	261.36	264.00	-2.2	5,058	-0.04%
2023/10/02	0.2	270.00	0	0.00	267.50	0.2	5,179	0.00%
2023/09/28	1	265.50	4	268.38	266.50	-3	5,182	-0.06%
2023/09/27	0	0.00	1	263.50	265.00	-1	5,166	-0.02%
2023/09/26	0	0.00	1	263.50	263.00	-1	5,193	-0.02%
2023/09/25	1	268.00	5	269.80	269.00	-4	5,186	-0.08%
2023/09/22	3	261.52	2.3	262.52	267.00	0.7	5,138	0.01%
2023/09/21	1	258.00	3	262.17	263.50	-2	5,088	-0.04%
2023/09/20	14	263.50	7.1	263.95	260.50	6.9	5,100	0.14%
2023/09/19	3	274.33	4.1	273.18	271.00	-1.1	5,047	-0.02%
2023/09/18	8	273.25	7	272.28	272.50	1	4,983	0.02%
2023/09/15	2	270.22	24.9	267.92	272.00	-22.9	4,889	-0.47%
2023/09/14	2.3	257.35	4	258.38	259.00	-1.7	4,683	-0.04%
2023/09/13	5	258.40	7.3	260.29	257.50	-2.3	4,665	-0.05%
2023/09/12	9.2	256.75	6	258.42	260.50	3.1	4,689	0.07%
2023/09/11	1	247.51	8	250.31	251.00	-7	4,724	-0.15%
2023/09/08	2	247.51	2	247.25	249.00	0	4,791	0.00%
2023/09/06	1	249.00	1	249.50	249.00	0	4,890	0.00%
2023/09/05	2	248.49	0.4	248.50	248.00	1.6	4,945	0.03%
2023/09/04	4	246.00	1	247.00	250.00	3	5,054	0.06%
2023/09/01	5	240.90	4.1	242.52	243.00	0.9	5,138	0.02%
2023/08/31	1	241.00	1	242.50	241.50	0	5,234	0.00%
2023/08/30	1.2	244.07	3	244.00	243.00	-1.9	5,299	-0.03%
2023/08/29	1	243.00	5	243.10	244.00	-4	5,405	-0.07%
2023/08/28	1	232.00	3	236.83	236.50	-2	5,416	-0.04%
2023/08/25	4	233.25	5	232.10	231.00	-1	5,489	-0.02%
2023/08/24	4	238.75	3	237.49	239.50	1	5,579	0.02%
2023/08/22	6	228.58	0	0.00	229.50	6	5,872	0.10%
2023/08/21	3	229.00	3.1	228.24	228.00	-0.1	6,151	0.00%
2023/08/18	4.1	231.91	3	231.00	231.00	1.1	6,247	0.02%
2023/08/17	2	234.25	1	234.50	236.50	1	6,326	0.02%
2023/08/16	0.5	237.74	4	240.25	236.00	-3.5	6,441	-0.05%
2023/08/15	0	236.00	0	0.00	236.50	0	6,553	0.00%
2023/08/14	4.2	232.88	4	231.75	232.00	0.2	6,639	0.00%
2023/08/11	2.1	240.94	2.2	240.73	238.50	-0.2	6,726	0.00%
2023/08/10	10.6	241.31	5.2	238.81	238.50	5.4	6,828	0.08%
2023/08/09	5	247.80	0	0.00	247.00	5	6,830	0.07%
2023/08/08	6.1	246.32	7	246.29	245.00	-0.9	6,867	-0.01%
2023/08/07	6.2	251.36	3	250.83	250.50	3.2	6,877	0.05%
2023/08/04	10.2	251.58	4	252.13	252.50	6.2	6,923	0.09%
2023/08/02	5	252.30	6	252.67	251.50	-1	7,040	-0.01%
2023/08/01	3	249.50	4	249.38	249.50	-1	7,091	-0.01%
2023/07/31	6.2	251.19	4	250.50	248.00	2.2	7,135	0.03%
2023/07/28	2	252.00	11	254.32	254.50	-9	7,229	-0.12%
2023/07/27	22.1	251.20	13	251.27	250.00	9.1	7,271	0.13%
2023/07/26	7.2	257.47	15	256.47	254.50	-7.8	7,344	-0.11%
2023/07/25	8.3	261.03	13	260.62	258.00	-4.7	7,480	-0.06%
2023/07/24	1	264.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	14	259.14	6	259.58	258.00	8	7,599	0.11%
2023/07/20	0	0.00	2	270.76	267.00	-2	7,689	-0.03%
2023/07/19	8	271.56	5.1	268.85	266.50	3	7,723	0.04%
2023/07/18	28.1	272.36	18	273.69	275.50	10.1	7,678	0.13%
2023/07/17	1	261.50	9	266.16	262.50	-8	7,491	-0.11%
2023/07/14	27.1	267.65	5	269.40	266.00	22.1	7,540	0.29%
2023/07/13	30	264.70	18.8	264.03	264.50	11.2	7,468	0.15%
2023/07/12	13	251.23	8	253.25	254.50	5	7,352	0.07%
2023/07/11	1.1	245.17	3	247.83	247.00	-1.9	7,336	-0.03%
2023/07/10	4.1	243.78	3.2	244.78	243.50	0.9	7,441	0.01%
2023/07/07	16.3	249.19	8.2	247.56	246.50	8.1	7,447	0.11%
2023/07/06	5.2	256.98	0	0.00	255.50	5.2	7,352	0.07%
2023/07/05	1.1	262.55	1	267.50	261.50	0.1	7,356	0.00%
2023/07/04	6.2	263.43	1	263.50	262.00	5.2	7,334	0.07%
2023/07/03	1	265.00	2	269.50	270.00	-1	7,384	-0.01%
2023/06/30	4.3	262.53	3	264.17	264.00	1.3	7,531	0.02%
2023/06/29	3	262.52	1	262.50	262.50	2	7,637	0.03%
2023/06/28	2.4	265.48	3.1	265.46	262.00	-0.7	7,679	-0.01%
2023/06/27	3	269.73	0.1	271.50	268.50	3	7,779	0.04%
2023/06/26	1.2	274.84	1	277.02	275.00	0.2	7,818	0.00%
2023/06/20	0	0.00	3	280.02	281.50	-3	8,127	-0.04%
2023/06/19	18.2	278.17	13	277.58	278.00	5.2	8,249	0.06%
2023/06/16	2.1	279.03	2	281.00	279.50	0.1	8,322	0.00%
2023/06/15	6.4	284.14	9	284.06	281.00	-2.6	8,296	-0.03%
2023/06/14	6.5	294.27	1	295.00	293.50	5.5	8,249	0.07%
2023/06/13	0	0.00	17	292.50	293.00	-17	8,253	-0.21%
2023/06/12	5	283.30	5	284.60	286.00	0	8,243	0.00%
2023/06/09	6	281.83	3	282.67	284.50	3	8,308	0.04%
2023/06/08	18.3	282.49	7	284.14	282.00	11.3	8,401	0.13%
2023/06/07	28.1	292.25	5	292.50	290.00	23.1	8,463	0.27%
2023/06/06	21	298.24	18.2	298.58	296.50	2.8	8,514	0.03%
2023/06/05	7.3	306.23	4	304.88	305.00	3.3	8,504	0.04%
2023/06/02	7	304.07	34	305.90	308.00	-27	8,495	-0.32%
2023/06/01	21	298.84	23.1	299.36	298.50	-2.1	8,464	-0.02%
2023/05/31	8	300.81	3	300.67	303.00	5	8,667	0.06%
2023/05/30	5	296.20	2.2	295.23	294.00	2.8	8,725	0.03%
2023/05/29	31.5	300.74	23	305.76	302.50	8.5	8,686	0.10%
2023/05/26	11.5	308.09	5.3	307.29	303.00	6.2	8,597	0.07%
2023/05/25	39.1	304.92	21.6	303.24	302.50	17.6	8,464	0.21%
2023/05/24	3	288.33	14.2	288.63	292.00	-11.2	8,223	-0.14%
2023/05/23	1	286.00	6.3	284.48	289.00	-5.3	8,138	-0.07%
2023/05/22	12.2	286.09	1	284.50	281.50	11.2	8,079	0.14%
2023/05/19	4.2	292.48	4	292.12	293.00	0.2	7,965	0.00%
2023/05/18	12.1	289.20	7.1	288.07	285.50	5	7,929	0.06%
2023/05/17	5	287.70	13.4	288.36	286.50	-8.4	7,927	-0.11%
2023/05/16	1.1	287.67	12	288.83	288.50	-11	7,854	-0.14%
2023/05/15	4	281.75	3	281.50	281.00	1	7,773	0.01%
2023/05/12	3.2	281.75	8.4	283.26	287.00	-5.2	7,789	-0.07%
2023/05/11	14	281.86	8.5	280.91	278.00	5.5	7,758	0.07%
2023/05/10	13	282.89	5	283.30	282.50	8	7,761	0.10%
2023/05/09	1	286.00	16.3	285.50	287.50	-15.3	7,767	-0.20%
2023/05/08	11	284.77	15	283.67	281.00	-4	7,773	-0.05%
2023/05/05	5	274.90	11.1	276.37	277.50	-6.1	7,758	-0.08%
2023/05/04	17.1	270.64	9.1	270.76	272.50	8	7,857	0.10%
2023/05/03	6	275.83	8	277.94	276.00	-2	7,900	-0.03%
2023/05/02	5	278.40	28	277.11	277.50	-23	7,915	-0.29%
2023/04/28	22.1	274.80	10.1	274.41	274.50	12	7,942	0.15%
2023/04/27	4.1	265.01	5	265.70	266.50	-0.9	7,815	-0.01%
2023/04/26	7	261.43	9	263.02	269.00	-2	7,812	-0.03%
2023/04/25	13	263.95	4	264.75	258.00	9	7,838	0.12%
2023/04/24	3.1	257.79	5	263.10	268.50	-1.9	7,743	-0.02%
2023/04/21	3.1	260.63	2	260.75	260.00	1.1	7,734	0.01%
2023/04/20	0	256.40	0	0.00	255.00	0	7,732	0.00%
2023/04/19	8.1	258.00	7	254.79	254.00	1.1	7,858	0.01%
2023/04/18	1.2	262.59	2	262.75	263.00	-0.8	7,907	-0.01%
2023/04/17	3	260.36	3.1	263.90	264.50	-0.1	8,079	0.00%
2023/04/14	8.4	263.05	5	263.60	263.00	3.4	8,253	0.04%
2023/04/13	8.8	268.21	8.1	267.83	264.00	0.7	8,265	0.01%
2023/04/12	2.1	271.42	6	271.83	274.50	-3.9	8,201	-0.05%
2023/04/11	3	275.33	6	274.58	274.00	-3	8,246	-0.04%
2023/04/10	1	271.02	12.1	273.99	275.50	-11.1	8,270	-0.13%
2023/04/07	0	275.00	2	274.50	274.00	-2	8,272	-0.02%
2023/04/06	4.1	273.89	0.2	275.00	274.50	3.9	8,283	0.05%
2023/03/31	10.1	284.32	9.3	283.87	283.00	0.8	8,310	0.01%
2023/03/30	6.3	278.84	5	279.10	281.00	1.3	8,315	0.02%
2023/03/29	12.3	274.60	5	273.70	272.00	7.3	8,478	0.09%
2023/03/28	14.1	277.10	16.3	276.78	273.50	-2.2	8,836	-0.03%
2023/03/27	10.1	284.27	9.1	286.43	285.50	1	8,862	0.01%
2023/03/24	15.2	285.52	15.1	285.72	286.50	0.1	9,014	0.00%
2023/03/23	15.4	277.37	4.2	278.79	280.50	11.2	8,871	0.13%
2023/03/22	9	275.50	18.2	276.46	275.50	-9.2	8,921	-0.10%
2023/03/21	5	267.59	5.1	268.39	269.00	-0.1	8,944	0.00%
2023/03/20	1.1	263.00	53	264.07	262.50	-51.9	8,933	-0.58%
2023/03/17	1	262.50	4	263.38	261.00	-3	9,094	-0.03%
2023/03/16	2	258.50	5.1	258.89	259.00	-3.1	9,229	-0.03%
2023/03/15	48	262.03	28	264.10	259.50	20	9,580	0.21%
2023/03/14	29.1	261.50	5	261.59	260.00	24.1	9,712	0.25%
2023/03/13	7.2	258.97	26.1	264.00	266.00	-18.9	9,889	-0.19%
2023/03/10	40	263.41	15	264.76	260.00	25	9,931	0.25%
2023/03/09	66.1	264.86	217.9	266.72	266.50	-151.8	10,174	-1.49%	大賣/鉅額交易
2023/03/08	5.2	259.74	6	261.00	263.00	-0.8	10,063	-0.01%
2023/03/07	7	258.00	2.1	258.52	258.50	4.9	10,084	0.05%
2023/03/06	10	262.10	5.3	261.38	261.00	4.7	10,128	0.05%
2023/03/03	18.1	259.80	29.6	260.16	259.00	-11.4	10,261	-0.11%
2023/03/02	5	247.61	6.5	249.80	250.50	-1.5	10,165	-0.01%
2023/03/01	4.6	233.54	4	237.13	240.50	0.6	10,116	0.01%
2023/02/24	7.1	238.93	7	235.71	235.00	0.1	10,158	0.00%
2023/02/23	1.1	242.91	0.3	241.00	243.00	0.8	10,183	0.01%
2023/02/22	3.2	241.21	3	240.33	240.00	0.2	10,408	0.00%
2023/02/21	1.1	247.05	1	243.50	247.00	0.1	10,602	0.00%
2023/02/20	4	247.12	0	0.00	244.00	4	10,845	0.04%
2023/02/17	1.3	244.73	3	245.67	245.50	-1.7	11,153	-0.02%
2023/02/16	7.4	246.51	7	246.07	247.50	0.4	11,793	0.00%
2023/02/15	8	240.11	9	239.94	244.00	-1	11,900	-0.01%
2023/02/14	9	239.38	4	239.63	238.50	5	11,952	0.04%
2023/02/13	3.1	234.68	2	235.50	233.00	1.1	12,322	0.01%
2023/02/10	7.1	237.94	3	237.33	237.00	4.1	12,572	0.03%
2023/02/09	2.2	243.47	0	0.00	243.00	2.2	12,694	0.02%
2023/02/08	5.3	244.64	2	244.50	244.00	3.3	12,976	0.03%
2023/02/07	1	241.02	6	242.67	244.00	-5	13,058	-0.04%
2023/02/06	34	241.57	15	241.13	239.00	19	13,207	0.14%
2023/02/03	57.4	258.77	15	258.16	255.00	42.3	13,161	0.32%
2023/02/02	36.1	258.66	28.2	261.74	264.50	7.9	13,207	0.06%
2023/02/01	18.2	253.26	18	253.39	255.50	0.2	13,225	0.00%
2023/01/31	15	243.13	5.3	244.45	243.00	9.7	13,197	0.07%
2023/01/30	7.2	243.68	14	243.57	246.00	-6.8	13,404	-0.05%
2023/01/17	0	0.00	9	234.28	234.50	-9	13,495	-0.07%
2023/01/16	9	233.33	5	232.70	233.00	4	13,839	0.03%
2023/01/13	19	235.08	11	232.14	230.00	8	14,000	0.06%
2023/01/12	5	234.40	45	234.30	232.00	-40	14,152	-0.28%
2023/01/11	49	234.36	42	237.35	234.00	7	14,447	0.05%
2023/01/10	6	233.25	4	234.13	236.50	2	14,660	0.01%
2023/01/09	41	234.45	16.1	234.33	236.00	25	14,843	0.17%
2023/01/06	21	225.38	24	225.79	227.50	-3	14,819	-0.02%
2023/01/05	19	220.80	26	219.58	219.50	-7	14,815	-0.05%
2023/01/04	45.3	227.37	18	222.75	223.00	27.3	14,728	0.19%
2023/01/03	4	229.13	6	231.67	233.00	-2	14,662	-0.01%
2022/12/30	22.4	231.57	20	228.18	227.00	2.4	14,732	0.02%
2022/12/29	16	229.53	13	229.96	231.00	3	14,768	0.02%
2022/12/28	19	235.24	16.1	232.35	231.50	2.9	14,913	0.02%
2022/12/27	3	241.67	2	241.25	238.00	1	15,074	0.01%
2022/12/26	16.2	238.49	15	237.07	237.00	1.2	15,149	0.01%
2022/12/23	14.4	240.55	16	239.63	242.00	-1.6	15,276	-0.01%
2022/12/22	26.3	239.12	26.1	240.61	243.00	0.2	15,283	0.00%
2022/12/21	29.3	238.16	31	236.68	237.00	-1.7	15,279	-0.01%
2022/12/20	28.1	244.85	52.2	243.73	241.50	-24.1	15,189	-0.16%
2022/12/19	13	259.50	6	256.83	257.00	7	14,930	0.05%
2022/12/16	21.1	262.07	13	261.77	260.00	8.1	14,855	0.05%
2022/12/15	20.1	272.90	10	273.75	274.00	10.1	14,757	0.07%
2022/12/14	19	272.53	12	272.96	274.00	7	14,743	0.05%
2022/12/13	32.5	277.80	8	275.81	270.00	24.5	14,790	0.17%
2022/12/12	8	280.06	10	280.05	281.00	-2	14,675	-0.01%
2022/12/09	12.1	285.17	5	289.70	281.50	7.1	14,751	0.05%
2022/12/08	15.2	284.79	16	280.56	287.00	-0.8	14,641	-0.01%
2022/12/07	53.2	286.93	33	283.83	278.50	20.2	14,622	0.14%
2022/12/06	28.4	307.28	19	310.00	304.50	9.3	14,293	0.07%
2022/12/05	21.1	306.61	26.1	309.04	310.50	-5	14,155	-0.04%
2022/12/02	12.2	290.18	60	290.01	295.50	-47.8	13,957	-0.34%
2022/12/01	73.3	286.83	32.1	289.79	286.50	41.2	13,977	0.29%
2022/11/30	8	268.19	14	268.89	269.50	-6	13,656	-0.04%
2022/11/29	14	268.25	8	267.31	267.00	6	13,768	0.04%
2022/11/28	11	269.95	14	272.71	273.00	-3	13,889	-0.02%
2022/11/25	30	272.35	37	274.50	271.00	-7	14,066	-0.05%
2022/11/24	14	266.36	21	265.14	270.00	-7	13,891	-0.05%
2022/11/23	12	262.04	10	262.00	259.00	2	13,814	0.01%
2022/11/22	5	260.20	4	262.38	262.00	1	13,857	0.01%
2022/11/21	9	260.17	11	261.14	261.00	-2	13,867	-0.01%
2022/11/18	114.2	264.71	106	258.27	258.00	8.2	13,855	0.06%	大買/大賣/
2022/11/17	25	269.44	120	274.03	267.50	-95	13,777	-0.69%	大賣/
2022/11/16	33	269.09	44	271.17	272.50	-11	13,810	-0.08%
2022/11/15	136	266.18	13.8	265.75	270.50	122.2	13,909	0.88%	大買/鉅額交易
2022/11/14	35.1	265.31	36.2	266.93	263.00	-1.1	13,834	-0.01%
2022/11/11	0	0.00	11	256.50	256.50	-11	13,368	-0.08%
2022/11/10	22	232.61	19	232.95	233.50	3	13,309	0.02%
2022/11/09	30.2	231.16	82	230.89	234.50	-51.8	13,340	-0.39%
2022/11/08	42.6	221.37	20	220.88	219.00	22.6	13,260	0.17%
2022/11/07	166.2	216.15	156	214.56	214.50	10.2	13,156	0.08%	大買/大賣/
2022/11/04	16.2	214.26	12.7	215.54	217.00	3.5	13,147	0.03%
2022/11/03	10.1	214.80	13	215.85	217.00	-3	12,958	-0.02%
2022/11/02	11.2	211.83	16	214.03	217.50	-4.8	12,985	-0.04%
2022/11/01	27	210.31	17	208.65	208.50	10	12,849	0.08%
2022/10/31	13	211.15	10	212.30	211.50	3	12,874	0.02%
2022/10/28	5	209.70	10.1	208.83	208.50	-5.1	12,879	-0.04%
2022/10/27	7.2	203.75	12	204.08	207.00	-4.9	12,750	-0.04%
2022/10/26	33	201.91	21	199.88	199.50	12	12,741	0.09%
2022/10/25	20.5	208.07	16.1	208.53	207.00	4.4	12,665	0.03%
2022/10/24	25.1	205.88	36.3	207.31	207.50	-11.2	12,654	-0.09%
2022/10/21	29	200.45	15	197.83	195.00	14	12,710	0.11%
2022/10/20	18	198.33	14	198.21	199.50	4	12,735	0.03%
2022/10/19	31.2	207.60	20.5	208.06	205.00	10.7	12,665	0.08%
2022/10/18	21.5	196.93	31	201.29	201.00	-9.6	12,497	-0.08%
2022/10/17	21	191.31	12.2	191.02	195.00	8.8	12,474	0.07%
2022/10/14	16	192.84	10.2	193.68	195.50	5.8	12,509	0.05%
2022/10/13	6	182.17	9	179.44	178.00	-3	12,619	-0.02%
2022/10/12	6	189.91	3	190.50	189.00	3	12,571	0.02%
2022/10/11	14.1	192.13	28	191.02	187.50	-13.9	12,616	-0.11%
2022/10/07	8.1	204.84	129.4	206.93	204.00	-121.3	12,604	-0.96%	大賣/鉅額交易
2022/10/06	133.1	204.26	2	200.50	207.00	131.1	12,628	1.04%	大買/鉅額交易
2022/10/05	22.3	202.20	107.2	202.98	200.50	-84.9	12,668	-0.67%	大賣/
2022/10/04	101	197.52	13	197.12	198.00	88	12,570	0.70%	大買/
2022/10/03	12	185.79	13.1	186.63	188.50	-1.1	12,519	-0.01%
2022/09/30	11	185.68	9.1	187.00	189.00	1.9	12,630	0.02%
2022/09/29	8.1	188.06	9	187.17	186.00	-0.9	12,684	-0.01%
2022/09/28	6.2	194.72	13	189.50	187.00	-6.8	12,715	-0.05%
2022/09/27	8	196.81	6	198.08	200.00	2	12,759	0.02%
2022/09/26	10	198.89	11.1	195.90	193.00	-1.1	12,737	-0.01%
2022/09/23	3	207.17	4	206.25	205.00	-1	12,722	-0.01%
2022/09/22	12.1	209.66	12.1	207.44	207.00	0	12,698	0.00%
2022/09/21	7.1	216.99	11	216.73	216.00	-3.9	12,641	-0.03%
2022/09/20	14.1	217.47	14	218.21	220.50	0.1	12,644	0.00%
2022/09/19	3.1	224.31	7	222.71	222.00	-4	12,513	-0.03%
2022/09/16	12.2	223.70	9	222.89	221.50	3.2	12,492	0.03%
2022/09/15	5.1	230.87	15.1	230.43	228.00	-10	12,403	-0.08%
2022/09/14	23.3	228.59	12	229.92	229.50	11.3	12,408	0.09%
2022/09/13	5.3	243.56	0.2	242.50	240.00	5.1	12,285	0.04%
2022/09/12	5.2	247.87	4.2	247.73	246.50	1.1	12,262	0.01%
2022/09/08	11.1	243.19	3	242.83	242.00	8.1	12,336	0.07%
2022/09/07	118.1	238.30	117.3	242.14	242.00	0.8	12,397	0.01%	大買/大賣/
2022/09/06	7.1	252.28	6.1	251.89	250.50	1	12,319	0.01%
2022/09/05	21.1	249.84	19.2	250.73	247.50	1.9	12,305	0.02%
2022/09/02	42.5	247.00	42.2	246.09	243.00	0.3	12,206	0.00%
2022/09/01	34.9	251.95	45	247.96	244.50	-10.1	12,032	-0.08%
2022/08/31	5	268.90	8	268.25	270.50	-3	11,794	-0.03%
2022/08/30	10	266.05	4	266.63	267.50	6	11,767	0.05%
2022/08/29	17.7	262.12	16.2	262.74	266.50	1.6	11,715	0.01%
2022/08/26	15.2	282.04	7	281.50	278.00	8.2	11,605	0.07%
2022/08/25	14	275.61	18.2	275.68	276.00	-4.2	11,562	-0.04%
2022/08/24	18.1	271.96	15.1	271.14	270.00	3.1	11,603	0.03%
2022/08/23	60.5	280.69	48.4	278.12	274.00	12.1	11,453	0.11%
2022/08/22	43.6	296.87	125	296.27	288.00	-81.4	11,245	-0.72%	大賣/
2022/08/19	74.1	286.51	19.1	290.51	295.00	55	10,925	0.50%
2022/08/18	26.1	274.69	28.2	274.52	281.50	-2.1	10,763	-0.02%
2022/08/17	40.3	279.87	12	279.71	278.00	28.3	10,705	0.26%
2022/08/16	10	280.30	6	279.50	277.00	4	10,591	0.04%
2022/08/15	12.1	274.63	18	278.72	282.00	-5.9	10,432	-0.06%
2022/08/12	16	261.00	35.2	261.96	261.50	-19.2	10,094	-0.19%
2022/08/11	41	255.25	10	255.50	254.00	31	9,930	0.31%
2022/08/10	6.5	249.54	7	248.36	245.50	-0.5	9,778	-0.01%
2022/08/09	5.7	248.86	5.2	250.00	249.00	0.5	9,654	0.01%
2022/08/08	0.2	241.00	0	0.00	246.50	0.2	9,525	0.00%
2022/08/05	5.1	243.53	5.6	245.51	244.00	-0.5	9,468	0.00%
2022/08/04	5.2	237.93	7.3	233.43	234.50	-2.1	9,353	-0.02%
2022/08/03	2.4	236.13	4	234.75	234.00	-1.6	9,176	-0.02%
2022/08/02	7.3	234.87	6	235.08	238.00	1.3	9,128	0.01%
2022/08/01	19	237.63	20.1	238.88	243.50	-1.1	8,992	-0.01%
2022/07/29	11.3	241.42	6.3	242.10	240.50	5	8,840	0.06%
2022/07/28	32.5	253.90	33.2	246.89	238.50	-0.7	8,673	-0.01%
2022/07/27	25	258.44	28.1	259.12	263.50	-3.1	8,248	-0.04%
2022/07/26	24.1	258.46	15	260.03	254.50	9.1	7,993	0.11%
2022/07/25	11.3	274.57	21	274.76	272.00	-9.7	7,811	-0.12%
2022/07/22	17.1	284.17	14	282.68	278.50	3.1	7,679	0.04%
2022/07/21	26	275.38	19.1	278.72	282.00	7	7,498	0.09%
2022/07/20	23	265.11	33.1	263.66	266.50	-10.1	7,230	-0.14%
2022/07/19	7.1	255.72	2	253.25	253.00	5.1	7,063	0.07%
2022/07/18	12	258.04	10.1	259.25	259.00	1.9	7,012	0.03%
2022/07/15	10	248.40	5.4	252.25	253.50	4.6	6,872	0.07%
2022/07/14	13	239.73	15.3	241.82	247.00	-2.3	6,744	-0.03%
2022/07/13	11.5	248.90	6.1	244.32	242.00	5.4	6,583	0.08%
2022/07/12	2	239.25	4.1	240.10	238.50	-2.1	6,465	-0.03%
2022/07/11	9.2	252.40	5	252.60	248.50	4.2	6,373	0.07%
2022/07/08	11.2	258.01	9.4	258.13	262.00	1.9	6,216	0.03%
2022/07/07	17.1	241.72	20.1	245.15	251.50	-3	5,992	-0.05%
2022/07/06	21.1	246.88	16.2	244.29	243.00	4.9	5,833	0.08%
2022/07/05	16	246.97	12	244.83	247.00	4	5,761	0.07%
2022/07/04	12.2	250.23	14.2	250.40	244.00	-2	5,570	-0.04%
2022/07/01	12.1	254.82	15	249.40	244.00	-2.9	5,428	-0.05%
2022/06/30	6.1	266.69	4	262.13	260.50	2.1	5,294	0.04%
2022/06/29	11.1	276.71	5	276.10	273.50	6.1	5,213	0.12%
2022/06/28	10.1	302.23	5	290.50	289.50	5.1	5,134	0.10%
2022/06/27	1.1	295.83	8.3	310.46	312.50	-7.2	5,099	-0.14%
2022/06/24	4	289.00	3	285.17	284.50	1	5,038	0.02%
2022/06/23	3.3	291.86	1	292.50	286.50	2.3	4,981	0.05%
2022/06/22	5.1	301.31	3	300.50	294.00	2.1	4,931	0.04%
2022/06/21	4.1	308.00	7	310.93	314.00	-2.9	4,846	-0.06%
2022/06/20	1	304.01	0	0.00	299.00	1	4,812	0.02%
2022/06/17	9	314.00	4	315.88	316.00	5	4,736	0.11%
2022/06/16	1.2	336.26	2	326.25	316.00	-0.9	4,613	-0.02%
2022/06/15	12	334.87	6	328.25	329.50	6	4,489	0.13%
2022/06/14	2	342.50	2	343.00	343.00	0	4,421	0.00%
2022/06/13	3	344.69	2	345.25	345.00	1	4,377	0.02%
2022/06/10	5	362.40	0.1	363.00	365.00	5	4,379	0.11%
2022/06/09	1	371.00	1	372.00	372.00	0	4,350	0.00%
2022/06/08	5	369.40	2	366.25	365.00	3	4,333	0.07%
2022/06/07	4	370.86	2	366.75	367.50	2	4,335	0.05%
2022/06/06	2.1	375.27	2	373.01	373.00	0	4,331	0.00%
2022/06/02	5.1	369.95	4	370.25	372.00	1.1	4,373	0.03%
2022/06/01	3	380.12	2	374.75	371.00	1	4,385	0.02%
2022/05/31	3	391.17	2	393.25	394.50	1	4,295	0.02%
2022/05/30	1.1	392.93	5	395.00	395.00	-4	4,324	-0.09%
2022/05/27	1.1	375.05	3	376.67	376.50	-2	4,282	-0.05%
2022/05/26	1.1	375.89	0	0.00	368.00	1.1	4,372	0.03%
2022/05/25	8	374.31	4	379.25	381.00	4	4,314	0.09%
2022/05/24	0	386.67	0	0.00	380.00	0	4,219	0.00%
2022/05/23	2	400.75	0	0.00	397.50	2	4,195	0.05%
2022/05/18	3	413.67	6	414.00	414.00	-3	4,263	-0.07%
2022/05/16	2	408.87	0.3	409.00	401.00	1.7	4,301	0.04%
2022/05/13	0	0.00	1	397.00	398.00	-1	4,277	-0.02%
2022/05/12	1.1	387.14	1	384.50	381.00	0.1	4,265	0.00%
2022/05/11	3	396.83	1	391.00	391.00	2	4,229	0.05%
2022/05/10	1.1	399.43	0	0.00	404.00	1.1	4,228	0.02%
2022/05/09	1	402.00	2	395.00	395.00	-1	4,273	-0.02%
2022/05/06	3.3	397.28	2	399.25	401.50	1.3	4,351	0.03%
2022/05/05	5.5	417.50	7	417.00	418.00	-1.5	4,332	-0.03%
2022/05/04	3.1	406.02	2	399.00	398.50	1.1	4,312	0.03%
2022/04/29	1.1	401.10	0	409.50	404.00	1	4,417	0.02%
2022/04/28	4.1	398.90	5	397.60	395.00	-0.9	4,424	-0.02%
2022/04/27	9	399.65	8	402.44	409.00	1	4,415	0.02%
2022/04/26	0.1	405.00	0	0.00	406.00	0.1	4,382	0.00%
2022/04/22	5	450.18	5	442.60	434.50	0	4,379	0.00%
2022/04/21	6	458.51	11	460.41	462.50	-5	4,380	-0.11%
2022/04/20	10	456.55	5	460.60	458.50	5	4,406	0.11%
2022/04/19	0	0.00	2	450.50	449.00	-2	4,421	-0.05%
2022/04/18	10	439.00	8	440.50	440.50	2	4,468	0.04%
2022/04/15	4.1	445.68	6	443.51	441.00	-2	4,550	-0.04%
2022/04/14	2.1	468.46	2	474.00	467.00	0.1	4,539	0.00%
2022/04/13	1	465.98	1	463.00	466.00	0	4,553	0.00%
2022/04/12	10	455.65	7	456.07	454.00	3	4,575	0.07%
2022/04/11	0.2	459.63	0	0.00	455.00	0.2	4,551	0.00%
2022/04/08	0.1	501.35	0	0.00	498.00	0.1	4,520	0.00%
2022/04/07	1	526.00	1	518.00	509.00	0	4,488	0.00%
2022/04/01	1	519.00	0	0.00	526.00	1	4,428	0.02%
2022/03/31	1	527.00	1	527.00	524.00	0	4,442	0.00%
2022/03/30	1	541.00	1.2	536.04	537.00	-0.2	4,433	0.00%
2022/03/29	5	515.00	7	518.86	522.00	-2	4,437	-0.05%
2022/03/28	0	514.00	0.2	513.00	511.00	-0.2	4,429	0.00%
2022/03/25	0	517.00	1	518.00	518.00	-1	4,437	-0.02%
2022/03/24	1.1	510.07	0	0.00	508.00	1.1	4,422	0.02%
2022/03/23	2	519.89	1.1	513.90	514.00	0.9	4,439	0.02%
2022/03/22	0	0.00	1	494.00	490.00	-1	4,435	-0.02%
2022/03/17	2	489.50	4	490.75	489.50	-2	4,508	-0.04%
2022/03/16	0	462.50	0.3	461.54	460.00	-0.3	4,481	-0.01%
2022/03/15	1.2	459.14	0.3	461.64	458.50	1	4,464	0.02%
2022/03/14	1	479.00	0.1	504.00	485.00	0.9	4,419	0.02%
2022/03/11	2	488.75	1	489.00	489.00	1	4,433	0.02%
2022/03/10	3	504.98	4	498.50	498.50	-1	4,467	-0.02%
2022/03/09	2.1	483.19	0.1	489.50	486.50	2	4,471	0.04%
2022/03/08	1.4	499.57	0	0.00	475.50	1.4	4,524	0.03%
2022/03/07	0.1	498.92	0.1	523.00	494.50	0	4,516	0.00%
2022/03/04	1	539.00	1	538.00	547.00	0	4,550	0.00%
2022/03/03	0.1	537.00	0	0.00	535.00	0.1	4,564	0.00%
2022/03/02	3	542.33	3	546.67	548.00	0	4,631	0.00%
2022/03/01	3.1	550.32	3.1	555.16	539.00	0	4,670	0.00%
2022/02/25	0	0.00	0	526.00	524.00	0	4,634	0.00%
2022/02/24	0.1	515.00	0	0.00	512.00	0.1	4,608	0.00%
2022/02/21	1	544.89	1	541.00	533.00	0	4,628	0.00%
2022/02/18	1	537.96	1	538.00	536.00	0	4,626	0.00%
2022/02/17	0	524.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	0.1	524.00	528.00	-0.1	4,739	0.00%
2022/02/14	0.2	497.42	0	0.00	496.00	0.2	4,926	0.00%
2022/02/11	0	0.00	2	517.00	514.00	-2	5,001	-0.04%
2022/02/10	1.1	520.00	0.4	522.01	516.00	0.6	5,059	0.01%
2022/02/09	0	0.00	2	521.00	526.00	-2	5,105	-0.04%
2022/02/08	2	502.99	0	510.00	506.00	2	5,149	0.04%
2022/02/07	1	480.00	2	478.00	478.00	-1	5,192	-0.02%
2022/01/26	2.2	480.63	4	476.25	472.00	-1.8	5,269	-0.03%
2022/01/25	6	485.00	7	482.93	477.00	-1	5,410	-0.02%
2022/01/24	8	484.57	7	487.00	496.00	1	5,518	0.02%
2022/01/21	4	506.97	4	502.00	490.50	0	5,596	0.00%
2022/01/20	0	0.00	0.1	525.91	526.00	-0.1	5,627	0.00%
2022/01/19	3	525.00	1	528.00	519.00	2	5,821	0.03%
2022/01/18	2	545.00	1	546.00	545.00	1	5,860	0.02%
2022/01/17	0.1	526.00	0	0.00	528.00	0.1	5,876	0.00%
2022/01/14	1.1	513.76	4	506.00	514.00	-2.9	5,944	-0.05%
2022/01/13	0	0.00	0.2	511.00	520.00	-0.2	6,018	0.00%
2022/01/12	1.1	515.64	1	507.00	505.00	0.1	6,150	0.00%
2022/01/11	1	512.05	1	515.94	509.00	0	6,285	0.00%
2022/01/10	5.2	531.69	3	520.05	517.00	2.2	6,323	0.03%
2022/01/07	3	561.05	2	560.50	558.00	1	6,329	0.02%
2022/01/06	0	579.29	0	580.00	573.00	0	6,406	0.00%
2022/01/05	3	584.67	3	590.00	589.00	0	6,501	0.00%
2022/01/04	6.1	588.81	7.1	591.34	585.00	-1	6,518	-0.02%
2022/01/03	5.1	584.24	5.1	585.85	583.00	0	6,579	0.00%
2021/12/30	0	570.00	0	0.00	572.00	0	6,628	0.00%
2021/12/29	2	569.50	2	569.00	569.00	0	6,716	0.00%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	2	578.00	2	575.48	576.00	0	6,985	0.00%
2021/12/23	6	578.34	6.2	573.33	573.00	-0.2	7,209	0.00%
2021/12/22	0.2	574.67	0	0.00	571.00	0.2	7,317	0.00%
2021/12/21	1	568.00	0	0.00	577.00	1	7,389	0.01%
2021/12/20	1.2	569.74	1	565.00	565.00	0.2	7,459	0.00%
2021/12/17	5	572.00	9	564.67	565.00	-4	7,547	-0.05%
2021/12/16	3.1	576.30	5.3	571.49	572.00	-2.3	7,602	-0.03%
2021/12/15	9	565.89	3	567.00	575.00	6	7,603	0.08%
2021/12/14	3	559.00	3	557.67	556.00	0	7,611	0.00%
2021/12/10	1.3	575.77	1	572.00	572.00	0.3	7,717	0.00%
2021/12/09	1	594.00	1	585.20	586.00	0	7,738	0.00%
2021/12/07	3	592.00	3	586.00	586.00	0	7,757	0.00%
2021/12/06	3	587.69	1	583.00	581.00	2	7,771	0.03%
2021/12/03	5	601.00	6	604.00	601.00	-1	7,856	-0.01%
2021/12/02	8	599.00	11	604.73	590.00	-3	7,958	-0.04%
2021/12/01	10	612.10	11	613.55	608.00	-1	8,101	-0.01%
2021/11/30	5	616.65	6	614.17	626.00	-1	8,105	-0.01%
2021/11/29	2.1	582.24	1.1	581.98	584.00	1	8,059	0.01%
2021/11/26	13	585.92	13.3	579.40	585.00	-0.3	8,084	0.00%
2021/11/25	6	573.18	7	577.57	579.00	-1	8,020	-0.01%
2021/11/24	14	573.93	4	575.51	566.00	10	8,127	0.12%
2021/11/23	1.1	551.73	1	558.02	558.00	0.1	8,264	0.00%
2021/11/22	4	555.00	4.1	552.95	561.00	-0.1	8,299	0.00%
2021/11/19	2.1	551.76	5	548.20	548.00	-2.9	8,432	-0.03%
2021/11/18	5	549.00	10.3	549.68	548.00	-5.2	8,499	-0.06%
2021/11/17	6	558.50	3.1	559.32	560.00	2.9	8,526	0.03%
2021/11/16	5.2	559.83	6	559.67	561.00	-0.8	8,574	-0.01%
2021/11/15	3	572.97	15	569.34	562.00	-12	8,567	-0.14%
2021/11/12	10.1	577.67	4	574.51	574.00	6.1	8,598	0.07%
2021/11/11	8	569.96	5	568.40	576.00	3	8,569	0.04%
2021/11/10	5	548.80	10	548.40	555.00	-5	8,532	-0.06%
2021/11/09	6.1	542.21	9	544.56	542.00	-2.9	8,549	-0.03%
2021/11/08	5	544.18	5.4	538.59	536.00	-0.4	8,522	0.00%
2021/11/05	5	547.78	7	545.14	558.00	-2	8,506	-0.02%
2021/11/04	12	543.75	4	543.73	535.00	8	8,427	0.09%
2021/11/03	15	514.27	4	518.75	530.00	11	8,376	0.13%
2021/11/02	6.1	525.67	8	536.61	526.00	-1.9	8,331	-0.02%
2021/11/01	8	508.88	4	519.18	514.00	4	8,267	0.05%
2021/10/29	1	466.74	1	476.25	490.50	0	8,313	0.00%
2021/10/28	5	469.78	5	465.80	465.50	0	8,216	0.00%
2021/10/27	3	461.83	7	464.01	470.50	-4	8,151	-0.05%
2021/10/26	6	444.00	1	443.23	440.50	5	7,978	0.06%
2021/10/25	1	442.50	1	446.98	442.00	0	8,045	0.00%
2021/10/22	4	439.75	4.3	443.46	440.50	-0.3	8,096	0.00%
2021/10/21	4	442.12	6.1	435.46	430.00	-2.1	8,048	-0.03%
2021/10/20	8.7	448.92	7.2	453.66	456.50	1.5	8,036	0.02%
2021/10/19	16	448.44	28	444.66	450.50	-12	7,971	-0.15%
2021/10/18	5	411.70	9	415.44	412.00	-4	7,845	-0.05%
2021/10/15	16	413.34	22	411.95	413.50	-6	7,803	-0.08%
2021/10/14	7	393.64	11	401.82	392.50	-4	7,727	-0.05%
2021/10/13	14.1	409.18	5	393.00	393.00	9.1	7,675	0.12%
2021/10/12	17.1	422.07	2	422.00	418.50	15.1	7,620	0.20%
2021/10/08	1	434.00	3	434.67	430.00	-2	7,639	-0.03%
2021/10/07	4	431.00	4.1	429.02	431.00	-0.1	7,595	0.00%
2021/10/06	9.1	415.58	6	408.92	407.00	3.1	7,534	0.04%
2021/10/05	10.1	399.40	9	404.71	425.00	1	7,507	0.01%
2021/10/04	13.2	419.95	16	414.13	401.50	-2.8	7,422	-0.04%
2021/10/01	5	426.30	5	431.40	423.00	0	7,494	0.00%
2021/09/30	13	418.77	13	428.39	435.00	0	7,545	0.00%
2021/09/29	8	441.09	8	430.36	419.00	0	7,446	0.00%
2021/09/28	5	450.41	5	455.30	463.00	0	7,375	0.00%
2021/09/27	0	465.00	1	461.50	461.00	-1	7,334	-0.01%
2021/09/24	2	467.83	2	472.01	473.00	0	7,293	0.00%
2021/09/23	1	452.61	1.2	457.98	469.50	-0.2	7,221	0.00%
2021/09/22	2	450.25	1	443.50	443.00	1	7,174	0.01%
2021/09/17	1	452.00	2.1	455.65	460.00	-1.1	7,178	-0.02%
2021/09/16	0	454.00	0.1	459.30	449.00	-0.1	7,207	0.00%
2021/09/15	4	438.62	3	443.99	448.50	1	7,272	0.01%
2021/09/14	2	443.75	0.1	442.00	444.00	1.9	7,355	0.03%
2021/09/13	1	426.00	1	433.50	434.00	0	7,539	0.00%
2021/09/10	2	424.75	2	424.29	433.00	0	7,642	0.00%
2021/09/09	3	407.33	4	415.63	420.50	-1	7,689	-0.01%
2021/09/08	2.1	422.60	2	410.50	410.00	0.1	7,719	0.00%
2021/09/07	3.1	437.98	2	432.00	438.50	1.1	7,636	0.01%
2021/09/06	1	444.00	7.5	445.89	453.50	-6.5	7,514	-0.09%
2021/09/03	3	421.00	4	426.38	427.00	-1	7,378	-0.01%
2021/09/02	3	425.17	1	424.00	413.00	2	7,455	0.03%
2021/09/01	6	424.67	6	425.00	426.00	0	7,564	0.00%
2021/08/31	0	0.00	0	416.50	421.50	0	7,632	0.00%
2021/08/30	8	419.63	6	417.19	420.50	2	7,856	0.03%
2021/08/27	4	397.50	17.1	401.40	413.00	-13.1	7,882	-0.17%
2021/08/26	9	383.22	2	379.00	379.50	7	7,929	0.09%
2021/08/25	4	389.63	7	387.43	387.50	-3	7,950	-0.04%
2021/08/24	5.3	377.92	3	369.50	369.50	2.3	7,916	0.03%
2021/08/23	5	378.50	8	383.38	387.00	-3	8,053	-0.04%
2021/08/20	5.1	362.47	5	368.70	365.00	0.1	8,070	0.00%
2021/08/19	6	365.50	5	364.00	360.00	1	8,102	0.01%
2021/08/18	5	352.11	13	361.15	373.50	-8	8,165	-0.10%
2021/08/17	10	368.99	2	361.50	352.00	8	8,221	0.10%
2021/08/16	1	371.00	4	375.00	375.50	-3	8,285	-0.04%
2021/08/13	16	389.78	2	381.52	380.00	14	8,408	0.17%
2021/08/12	5	388.90	13	394.19	400.50	-8	8,396	-0.10%
2021/08/11	14.1	392.02	6	390.83	385.00	8.1	8,478	0.09%
2021/08/10	12	399.63	11	404.45	401.00	1	8,727	0.01%
2021/08/09	10	410.50	3	423.50	402.50	7	9,021	0.08%
2021/08/06	10	408.35	19	409.82	416.00	-9	9,206	-0.10%
2021/08/05	1	401.00	7	410.71	414.50	-6	9,399	-0.06%
2021/08/04	0	398.50	0	0.00	396.00	0	9,662	0.00%
2021/08/03	1	393.50	3	403.67	405.50	-2	9,629	-0.02%
2021/08/02	2	391.00	0	0.00	389.50	2	9,681	0.02%
2021/07/30	3	395.50	1	394.77	397.00	2	9,818	0.02%
2021/07/29	6	413.50	4	417.34	416.00	2	9,932	0.02%
2021/07/28	4	368.58	6	375.50	383.50	-2	9,954	-0.02%
2021/07/27	5.1	378.92	0.1	376.00	375.50	5	10,059	0.05%
2021/07/26	6	386.42	12	383.79	385.50	-6	10,058	-0.06%
2021/07/23	5.1	412.14	2	391.50	391.50	3.1	10,051	0.03%
2021/07/22	0	0.00	3	424.00	427.50	-3	10,131	-0.03%
2021/07/21	8	420.19	6	415.33	409.00	2	10,227	0.02%
2021/07/20	3	420.66	3	421.50	418.50	0	10,396	0.00%
2021/07/19	15	424.57	12	427.25	420.00	3	10,432	0.03%
2021/07/16	2	422.50	5.6	427.72	436.00	-3.6	10,488	-0.03%
2021/07/15	3.1	421.32	1	423.00	419.50	2.1	10,505	0.02%
2021/07/14	13	425.50	17.1	429.57	434.00	-4.1	10,527	-0.04%
2021/07/13	4.1	431.16	4.2	436.73	420.00	-0.1	10,581	0.00%
2021/07/12	3	423.83	2	426.51	428.00	1	10,654	0.01%
2021/07/09	2.1	420.14	6	416.36	418.00	-3.9	10,783	-0.04%
2021/07/08	2.1	439.77	5.1	426.71	419.00	-3	10,861	-0.03%
2021/07/07	5	425.50	2.1	418.08	424.50	2.9	10,779	0.03%
2021/07/06	3	409.00	4.1	405.30	407.50	-1.1	10,703	-0.01%
2021/07/05	10	405.15	8	404.23	406.00	2	10,729	0.02%
2021/07/02	0.3	385.19	0	0.00	391.50	0.3	10,733	0.00%
2021/07/01	5	383.00	5	377.70	379.00	0	10,827	0.00%
2021/06/30	3	384.00	3	386.05	389.50	0	10,896	0.00%
2021/06/28	9	388.56	3	389.17	387.50	6	11,215	0.05%
2021/06/25	3	400.21	6	392.13	393.00	-3	11,430	-0.03%
2021/06/24	25	404.40	25	402.33	402.50	0	11,444	0.00%
2021/06/23	3	397.13	2.1	396.62	394.00	0.9	11,434	0.01%
2021/06/22	5	385.25	28.3	389.16	387.00	-23.3	11,496	-0.20%
2021/06/21	3.9	369.46	7	367.64	358.50	-3.1	11,504	-0.03%
2021/06/18	1	361.99	1	361.50	359.50	0	11,641	0.00%
2021/06/17	2	346.93	4.1	345.92	354.50	-2.1	11,625	-0.02%
2021/06/16	1	342.50	1	354.00	340.50	0	11,770	0.00%
2021/06/15	0	0.00	0.1	350.00	347.00	-0.1	11,979	0.00%
2021/06/11	2	347.50	0	0.00	345.50	2	12,086	0.02%
2021/06/10	17	357.35	16.7	352.67	348.50	0.4	12,066	0.00%
2021/06/09	0.3	361.00	0.1	362.00	361.50	0.2	12,014	0.00%
2021/06/08	9.2	354.07	9.6	357.49	350.00	-0.4	12,086	0.00%
2021/06/07	14.6	346.31	16.2	348.01	352.00	-1.6	12,149	-0.01%
2021/06/04	6.4	338.45	9.2	341.46	341.00	-2.8	12,164	-0.02%
2021/06/03	3	330.33	7	332.79	335.50	-4	12,286	-0.03%
2021/06/02	14	321.71	15	321.34	319.50	-1	12,406	-0.01%
2021/06/01	6	332.42	2	327.77	326.00	4	12,809	0.03%
2021/05/31	3	330.00	11.2	328.05	330.50	-8.2	12,903	-0.06%
2021/05/28	2.1	317.24	4	317.38	313.00	-2	12,973	-0.02%
2021/05/27	2	312.00	9	317.28	318.00	-7	13,120	-0.05%
2021/05/26	4	319.89	3	320.67	318.00	1	13,659	0.01%
2021/05/25	3	328.17	2.1	327.26	323.00	0.9	13,888	0.01%
2021/05/24	6	317.74	7	318.36	322.50	-1	14,179	-0.01%
2021/05/21	2	312.50	3.1	310.74	315.00	-1.1	14,241	-0.01%
2021/05/20	1	292.50	3	298.33	292.00	-2	14,242	-0.01%
2021/05/19	2	306.54	2	306.25	303.50	0	14,320	0.00%
2021/05/18	7	312.56	7	314.07	310.00	0	14,420	0.00%
2021/05/17	4	298.42	8	294.69	302.00	-4	14,416	-0.03%
2021/05/14	6	296.58	8	297.19	290.00	-2	14,577	-0.01%
2021/05/13	2	274.25	10	278.20	283.50	-8	14,722	-0.05%
2021/05/12	7.1	282.07	9	283.94	268.50	-1.9	14,720	-0.01%
2021/05/11	20	290.48	7	294.21	279.50	13	14,604	0.09%
2021/05/10	4	313.75	1	309.50	307.00	3	14,629	0.02%
2021/05/07	7	312.36	10	311.05	318.00	-3	14,693	-0.02%
2021/05/06	6	303.83	8	304.19	305.00	-2	14,811	-0.01%
2021/05/05	7.5	304.03	2	313.75	289.00	5.5	14,962	0.04%
2021/05/04	7	304.93	17.2	306.36	308.00	-10.1	15,155	-0.07%
2021/05/03	5	303.70	1	303.50	298.50	4	15,361	0.03%
2021/04/29	3	317.50	3.1	320.15	318.50	-0.1	15,576	0.00%
2021/04/28	2	317.00	15	321.27	316.00	-13	15,722	-0.08%
2021/04/27	13	305.50	13	307.65	307.50	0	15,651	0.00%
2021/04/26	26.1	312.96	4	308.63	305.50	22.1	15,604	0.14%
2021/04/23	1.1	322.89	17	322.91	324.50	-15.9	15,471	-0.10%
2021/04/22	18	320.06	10	325.95	315.50	8	15,551	0.05%
2021/04/21	2.3	316.40	1	321.50	316.00	1.3	15,609	0.01%
2021/04/20	6	318.58	4	323.38	320.50	2	15,797	0.01%
2021/04/19	12	322.00	1	326.96	319.50	11	15,976	0.07%
2021/04/16	15	333.03	4	337.63	332.50	11	16,094	0.07%
2021/04/15	9	330.00	17.2	333.90	341.50	-8.2	16,156	-0.05%
2021/04/14	12.1	319.77	7	316.21	315.50	5.1	16,343	0.03%
2021/04/13	4	328.11	1	331.50	320.00	3	16,600	0.02%
2021/04/12	6	327.25	2	330.98	323.00	4	17,156	0.02%
2021/04/09	2.1	338.14	3	340.31	334.50	-0.9	17,408	-0.01%
2021/04/08	6	332.58	3	334.33	332.50	3	17,517	0.02%
2021/04/07	7	342.21	4	350.70	340.50	3	17,676	0.02%
2021/04/06	18	354.86	3.1	352.48	351.00	14.9	17,697	0.08%
2021/04/01	14	355.43	21	352.08	351.50	-7	17,728	-0.04%
2021/03/31	9	350.61	7	351.00	354.00	2	17,659	0.01%
2021/03/30	16	351.53	23	349.09	356.00	-7	17,607	-0.04%
2021/03/29	4	336.00	4	332.13	332.00	0	17,594	0.00%
2021/03/26	4.2	330.28	20.1	332.62	335.50	-16	17,648	-0.09%
2021/03/25	29	330.24	14	333.89	318.00	15	17,696	0.08%
2021/03/24	14	328.38	32.1	327.05	326.00	-18.1	17,729	-0.10%
2021/03/23	9	314.94	6.3	321.27	305.50	2.8	17,862	0.02%
2021/03/22	7	305.93	5	304.20	306.50	2	17,897	0.01%
2021/03/19	6	304.85	5	306.90	307.00	1	18,207	0.01%
2021/03/18	12	310.25	9.6	309.82	312.50	2.5	18,415	0.01%
2021/03/17	4	298.13	14.1	299.21	299.00	-10.1	19,046	-0.05%
2021/03/16	9	294.78	2	298.50	293.50	7	19,039	0.04%
2021/03/15	4	296.38	4	294.75	296.00	0	19,156	0.00%
2021/03/12	16.1	298.07	22	297.30	292.00	-6	19,332	-0.03%
2021/03/11	11	287.23	16.3	286.66	293.00	-5.3	19,290	-0.03%
2021/03/10	15.3	281.79	11	283.05	283.50	4.3	19,312	0.02%
2021/03/09	13	275.50	14	277.11	273.50	-1	19,378	-0.01%
2021/03/08	27.5	295.16	22.1	296.91	279.50	5.4	19,323	0.03%
2021/03/05	25	286.00	29	286.16	295.00	-4	19,253	-0.02%
2021/03/04	18	280.22	18	280.08	278.50	0	19,494	0.00%
2021/03/03	15.1	280.17	13	279.93	280.50	2	20,089	0.01%
2021/03/02	12	300.42	7	301.50	291.00	5	20,206	0.02%
2021/02/26	16.1	305.47	4	303.75	299.00	12.1	20,621	0.06%
2021/02/25	11	310.41	9.4	313.07	306.00	1.6	20,571	0.01%
2021/02/24	22.4	308.10	28	305.70	295.00	-5.6	20,482	-0.03%
2021/02/23	6.3	287.22	5	286.80	286.00	1.3	20,111	0.01%
2021/02/22	6.3	299.87	5	299.93	294.50	1.2	20,077	0.01%
2021/02/19	6.1	291.52	4	291.75	290.00	2.1	20,068	0.01%
2021/02/18	10	288.30	11.2	288.27	288.00	-1.2	20,471	-0.01%
2021/02/17	5.3	283.60	4.1	285.42	286.50	1.1	20,394	0.01%
2021/02/05	33	262.41	33.3	263.62	265.00	-0.3	20,323	0.00%
2021/02/04	22.1	249.24	21.1	249.98	254.00	0.9	20,022	0.00%
2021/02/03	7.1	246.14	10	249.80	243.50	-2.9	19,998	-0.01%
2021/02/02	12.1	241.73	14	241.96	246.00	-1.9	20,266	-0.01%
2021/02/01	7	227.29	6	226.58	233.00	1	20,194	0.00%
2021/01/29	5	234.40	6	238.67	226.00	-1	20,282	0.00%
2021/01/28	12	237.33	9	239.17	236.00	3	20,453	0.01%
2021/01/27	12	244.04	15	241.10	248.00	-3	20,900	-0.01%
2021/01/26	14	241.79	12	242.08	238.00	2	20,689	0.01%
2021/01/25	23	249.20	10	242.10	233.50	13	20,465	0.06%
2021/01/22	26	241.10	20	242.90	253.50	6	20,285	0.03%
2021/01/21	4	227.88	13	225.19	230.50	-9	20,632	-0.04%
2021/01/20	11	219.05	19	218.89	216.50	-8	20,912	-0.04%
2021/01/19	4	224.50	5.3	222.57	221.00	-1.3	20,942	-0.01%
2021/01/18	5	221.30	4.5	219.64	223.00	0.5	20,942	0.00%
2021/01/15	1	218.00	9	221.28	219.00	-8	21,070	-0.04%
2021/01/14	5	222.30	8.3	222.60	224.00	-3.3	21,183	-0.02%
2021/01/13	26	225.62	10	222.85	220.00	16	21,377	0.07%
2021/01/12	14.9	218.09	22.1	219.97	222.00	-7.2	21,255	-0.03%
2021/01/11	12.3	218.46	10	219.85	221.00	2.3	21,231	0.01%
2021/01/08	11	214.95	15.2	213.18	216.00	-4.2	21,161	-0.02%
2021/01/07	24	212.13	27.6	213.24	212.50	-3.6	21,266	-0.02%
2021/01/06	28.4	208.62	27.1	208.71	205.50	1.2	21,103	0.01%
2021/01/05	38.6	208.78	33.6	210.41	209.00	4.9	20,767	0.02%
2021/01/04	22	193.86	32.1	190.81	200.00	-10.1	20,315	-0.05%
2020/12/31	7	181.86	10	182.55	182.00	-3	20,417	-0.01%
2020/12/30	20	176.70	22	177.59	178.00	-2	20,352	-0.01%
2020/12/29	2	174.25	5	174.80	175.00	-3	20,296	-0.01%
2020/12/28	5	171.70	15	171.77	173.50	-10	20,363	-0.05%
2020/12/25	12	170.42	3	170.00	168.50	9	20,484	0.04%
2020/12/24	8	173.38	4	173.38	171.50	4	20,704	0.02%
2020/12/23	3	175.33	8	175.00	176.50	-5	21,025	-0.02%
2020/12/22	14	172.43	9	171.61	170.00	5	21,244	0.02%
2020/12/21	0	0.00	2	171.00	177.00	-2	21,463	-0.01%
2020/12/18	17	174.47	10	173.35	173.00	7	21,402	0.03%
2020/12/17	23	177.96	17	178.56	176.50	6	21,487	0.03%
2020/12/16	14	178.57	14	179.29	176.50	0	21,308	0.00%
2020/12/15	13	178.38	6	179.25	174.50	7	21,169	0.03%
2020/12/14	9	183.61	19	182.39	186.00	-10	21,176	-0.05%
2020/12/11	42	181.37	27.1	183.32	173.50	14.9	21,227	0.07%
2020/12/10	4	176.88	5	175.10	178.00	-1	20,892	0.00%
2020/12/09	9	177.44	6	178.25	177.00	3	20,964	0.01%
2020/12/08	13	177.38	13	177.96	180.00	0	21,114	0.00%
2020/12/07	9	174.61	10	175.45	172.50	-1	21,181	0.00%
2020/12/04	23	170.96	53	170.74	169.50	-30	21,257	-0.14%
2020/12/03	38	169.55	12	170.00	172.00	26	21,423	0.12%
2020/12/02	8	178.13	9	178.28	177.50	-1	21,593	0.00%
2020/12/01	32	176.72	46	175.80	175.00	-14	21,832	-0.06%
2020/11/30	47.1	177.94	51	179.04	181.00	-3.9	22,146	-0.02%
2020/11/27	87	170.07	72	170.10	171.00	15	22,106	0.07%
2020/11/26	15	158.70	26.3	160.86	165.00	-11.3	21,958	-0.05%
2020/11/25	52.3	154.38	49	153.97	150.00	3.3	21,831	0.02%
2020/11/24	20	148.68	49.1	147.68	152.50	-29.1	21,510	-0.14%
2020/11/23	24	140.92	1	140.00	139.00	23	21,122	0.11%
2020/11/20	8	136.69	26	136.15	138.00	-18	21,154	-0.09%
2020/11/19	6	137.42	2	137.50	136.50	4	21,594	0.02%
2020/11/18	12	141.42	9	141.33	140.50	3	22,024	0.01%
2020/11/17	12	141.33	39	143.22	144.00	-27	22,546	-0.12%
2020/11/16	5	135.40	19	134.82	134.50	-14	22,619	-0.06%
2020/11/13	7	132.86	3	132.50	133.50	4	23,023	0.02%
2020/11/12	15	131.77	9	131.33	133.00	6	23,372	0.03%
2020/11/11	18	133.11	11	131.41	130.00	7	24,230	0.03%
2020/11/10	27	128.98	29	129.74	131.00	-2	24,580	-0.01%
2020/11/09	7	127.14	8	126.38	125.50	-1	24,922	0.00%
2020/11/06	10	128.75	9	128.39	126.50	1	25,163	0.00%
2020/11/05	11	127.68	30	126.90	127.50	-19	25,319	-0.08%
2020/11/04	24	124.71	54	124.71	125.50	-30	25,317	-0.12%
2020/11/03	17	117.62	11	117.86	118.00	6	24,845	0.02%
2020/11/02	3	116.33	5	114.00	116.50	-2	25,018	-0.01%
2020/10/30	10	114.40	15	114.50	115.50	-5	25,649	-0.02%
2020/10/29	31	109.90	31	112.42	114.50	0	25,690	0.00%
2020/10/28	66	114.17	24	114.08	111.00	42	25,271	0.17%
2020/10/27	11	118.95	10	118.90	121.00	1	24,968	0.00%
2020/10/26	3	119.33	1	119.50	119.00	2	25,251	0.01%
2020/10/23	10	120.20	7	120.07	121.00	3	25,337	0.01%
2020/10/22	8	121.13	2	122.25	121.50	6	25,415	0.02%
2020/10/21	31	129.48	13	128.81	125.50	18	25,266	0.07%
2020/10/20	7	126.43	7	128.36	130.00	0	25,065	0.00%
2020/10/19	3	127.50	7	128.50	126.50	-4	25,132	-0.02%
2020/10/16	10	126.00	7	127.43	124.50	3	25,702	0.01%
2020/10/15	16	128.41	12	129.29	128.00	4	25,721	0.02%
2020/10/14	2	126.25	12	126.79	127.50	-10	25,500	-0.04%
2020/10/13	11	122.50	4	122.88	123.00	7	25,389	0.03%
2020/10/12	3	125.33	13	124.54	124.50	-10	25,464	-0.04%
2020/10/08	5	125.60	25	125.72	127.00	-20	25,504	-0.08%
2020/10/07	2	120.50	2	121.50	121.50	0	25,230	0.00%
2020/10/06	1	122.50	2	122.00	121.50	-1	25,325	0.00%
2020/10/05	5	118.10	2	119.00	119.50	3	25,291	0.01%
2020/09/30	6	118.17	8	116.69	118.00	-2	25,190	-0.01%
2020/09/29	11	118.09	5	119.00	116.00	6	25,088	0.02%
2020/09/28	23	120.96	21	120.81	120.50	2	24,889	0.01%
2020/09/25	35	119.69	29	114.55	113.00	6	24,582	0.02%
2020/09/24	24	121.71	12	123.04	119.50	12	24,484	0.05%
2020/09/23	4	127.75	4	128.25	128.00	0	24,310	0.00%
2020/09/22	27	128.41	24	128.10	127.00	3	24,831	0.01%
2020/09/21	5	133.20	2	134.25	130.00	3	24,943	0.01%
2020/09/18	20	134.08	67	134.96	134.50	-47	24,915	-0.19%
2020/09/17	9	134.44	13	135.46	136.00	-4	24,892	-0.02%
2020/09/16	41	133.79	43	133.38	133.00	-2	24,713	-0.01%
2020/09/15	49	131.68	58	131.17	129.50	-9	24,499	-0.04%
2020/09/14	21	125.45	16	126.19	125.50	5	24,093	0.02%
2020/09/11	4	122.25	2	124.00	123.00	2	24,262	0.01%
2020/09/10	30	129.27	23	126.80	126.00	7	24,201	0.03%
2020/09/09	6	128.67	6	125.08	132.00	0	24,286	0.00%
2020/09/08	38	130.68	33	129.97	128.00	5	24,190	0.02%
2020/09/07	47	132.22	53	129.17	126.50	-6	24,242	-0.02%
2020/09/04	61	137.09	39	137.03	136.50	22	24,763	0.09%
2020/09/03	35	137.91	47	138.18	138.00	-12	25,002	-0.05%
2020/09/02	70	133.26	64	132.71	131.00	6	24,461	0.02%
2020/09/01	60	126.13	99	126.25	132.50	-39	23,928	-0.16%
2020/08/31	10	123.45	21	122.40	120.50	-11	23,549	-0.05%
2020/08/28	22	124.11	16	124.91	123.00	6	23,383	0.03%
2020/08/27	5	130.70	10	130.05	129.00	-5	23,254	-0.02%
2020/08/26	21	130.79	26	130.94	131.00	-5	23,598	-0.02%
2020/08/25	45	128.60	41	129.98	129.00	4	23,887	0.02%
2020/08/24	103	136.22	15	132.10	132.00	88	23,450	0.38%	大買/
2020/08/21	101	135.29	140	136.16	140.50	-39	23,067	-0.17%	大買/大賣/
2020/08/20	131	138.03	94	130.22	128.00	37	22,561	0.16%	大買/
2020/08/19	94	141.75	93	141.58	142.00	1	22,319	0.00%
2020/08/18	154	139.73	158	140.31	138.50	-4	22,087	-0.02%	大買/大賣/
2020/08/17	113	140.92	104	141.36	138.50	9	22,089	0.04%	大買/大賣/
2020/08/14	60	135.47	74	137.95	144.00	-14	21,462	-0.07%
2020/08/13	115	133.50	99	134.31	131.00	16	21,254	0.08%	大買/
2020/08/12	12	126.75	25	126.66	129.00	-13	21,126	-0.06%
2020/08/11	60	117.58	54	117.97	117.50	6	20,834	0.03%
2020/08/10	39	119.10	49	118.24	120.00	-10	20,473	-0.05%
2020/08/07	20	115.43	7	115.43	113.50	13	20,183	0.06%
2020/08/06	24	117.21	34	117.74	118.50	-10	20,065	-0.05%
2020/08/05	60	115.68	53	117.65	116.00	7	19,961	0.04%
2020/08/04	12	107.17	14	107.07	111.50	-2	19,411	-0.01%
2020/08/03	11	102.55	13	102.15	101.50	-2	19,281	-0.01%
2020/07/31	26	100.22	17	100.85	100.00	9	19,193	0.05%
2020/07/30	24	99.08	28	98.55	100.00	-4	19,020	-0.02%
2020/07/29	12	94.34	9	95.61	94.60	3	18,671	0.02%
2020/07/28	31	96.65	29	97.61	96.10	2	18,568	0.01%
2020/07/27	3	94.03	9	94.09	94.40	-6	18,413	-0.03%
2020/07/24	11	92.81	11	93.10	92.30	0	18,529	0.00%
2020/07/23	26	96.32	34	95.86	96.00	-8	18,691	-0.04%
2020/07/22	66	95.28	64	94.21	96.50	2	18,608	0.01%
2020/07/21	0	0.00	8	88.93	89.80	-8	17,942	-0.04%
2020/07/20	18	80.03	19	80.09	81.70	-1	18,263	-0.01%
2020/07/17	11	81.01	7	81.10	79.80	4	18,346	0.02%
2020/07/16	8	81.34	10	82.23	81.80	-2	18,413	-0.01%
2020/07/15	2	81.90	43	80.19	80.50	-41	18,412	-0.22%
2020/07/14	19	80.10	14	80.76	79.00	5	18,485	0.03%
2020/07/13	4	81.45	1	79.50	82.70	3	18,653	0.02%
2020/07/10	7	82.73	4	83.22	82.70	3	18,846	0.02%
2020/07/09	10	87.26	3	86.77	86.10	7	19,015	0.04%
2020/07/08	44	87.24	65	88.01	88.10	-21	19,258	-0.11%
2020/07/07	24	86.24	11	86.53	85.40	13	19,298	0.07%
2020/07/06	11	87.34	13	86.53	86.50	-2	19,317	-0.01%
2020/07/03	38	84.01	45	84.25	84.30	-7	19,427	-0.04%
2020/07/02	55	80.51	62	80.20	81.90	-7	19,400	-0.04%
2020/07/01	79	80.62	60	79.50	78.40	19	19,314	0.10%
2020/06/30	25	76.92	49	77.52	79.30	-24	18,858	-0.13%
2020/06/29	11	72.84	9	72.61	72.10	2	18,765	0.01%
2020/06/24	15	71.89	53	71.86	72.10	-38	18,843	-0.20%
2020/06/23	66	70.76	38	71.13	70.50	28	19,099	0.15%
2020/06/22	35	72.25	68	72.21	72.50	-33	19,195	-0.17%
2020/06/19	35	69.14	4	69.05	69.60	31	19,083	0.16%
2020/06/18	20	69.11	14	69.06	69.40	6	19,140	0.03%
2020/06/17	4	67.83	13	67.75	67.80	-9	18,947	-0.05%
2020/06/16	4	67.00	24	67.33	66.50	-20	18,966	-0.11%
2020/06/15	15	65.06	11	64.00	63.30	4	18,702	0.02%
2020/06/12	74	64.03	60	64.75	65.40	14	18,726	0.07%
2020/06/11	62	67.03	66	67.24	65.90	-4	18,425	-0.02%
2020/06/10	57	63.47	59	63.71	65.30	-2	17,466	-0.01%
2020/06/09	11	59.78	3	59.33	59.40	8	16,885	0.05%
2020/06/08	27	59.67	37	59.55	59.50	-10	16,932	-0.06%
2020/06/05	20	60.93	13	60.80	60.40	7	16,913	0.04%
2020/06/04	4	59.60	13	59.34	59.10	-9	16,812	-0.05%
2020/06/03	9	59.66	12	59.67	59.40	-3	16,950	-0.02%
2020/06/02	52	60.45	82	59.57	59.70	-30	16,883	-0.18%
2020/06/01	41	59.36	45	59.08	60.30	-4	16,561	-0.02%
2020/05/29	7	55.57	3	55.47	56.00	4	16,149	0.02%
2020/05/28	55	56.08	5	55.80	55.00	50	16,444	0.30%
2020/05/27	23	56.26	29	56.29	56.00	-6	16,532	-0.04%
2020/05/26	33	56.38	21	56.34	56.20	12	16,481	0.07%
2020/05/25	25	55.18	9	54.86	54.70	16	16,235	0.10%
2020/05/22	46	55.37	52	54.97	54.10	-6	16,085	-0.04%
2020/05/21	33	59.14	23	59.00	58.70	10	15,936	0.06%
2020/05/20	35	58.49	28	58.02	57.80	7	16,305	0.04%
2020/05/19	38	58.31	30	58.36	58.50	8	16,013	0.05%
2020/05/18	2	63.00	0	0.00	63.00	2	15,354	0.01%
2020/05/15	1	71.40	2	69.65	69.90	-1	15,233	-0.01%
2020/05/14	4	71.60	1	71.60	70.50	3	15,197	0.02%
2020/05/13	8	73.63	8	73.10	72.80	0	15,197	0.00%
2020/05/12	1	74.30	4	73.20	71.80	-3	15,159	-0.02%
2020/05/11	6	73.98	5	73.46	75.20	1	15,088	0.01%
2020/05/08	3	71.37	8	71.13	71.30	-5	14,939	-0.03%
2020/05/07	12	70.98	8	69.75	69.50	4	14,955	0.03%
2020/05/06	2	69.95	0	0.00	69.60	2	14,843	0.01%
2020/05/05	5	70.50	5	69.94	69.80	0	14,850	0.00%
2020/05/04	6	69.85	3	69.60	70.50	3	14,777	0.02%
2020/04/30	5	71.92	7	71.49	71.30	-2	14,741	-0.01%
2020/04/29	10	72.09	8	71.94	72.00	2	14,677	0.01%
2020/04/28	9	69.71	6	70.28	70.50	3	14,493	0.02%
2020/04/27	1	68.10	3	67.73	67.60	-2	14,229	-0.01%
2020/04/24	2	66.80	4	66.80	67.50	-2	14,120	-0.01%
2020/04/23	21	68.03	19	68.43	68.10	2	14,001	0.01%
2020/04/22	3	63.70	4	65.18	65.40	-1	13,543	-0.01%
2020/04/21	6	64.03	7	64.27	64.60	-1	13,417	-0.01%
2020/04/20	1	65.70	2	65.50	65.70	-1	13,386	-0.01%
2020/04/17	10	66.90	14	66.23	64.50	-4	13,446	-0.03%
2020/04/16	21	64.94	27	65.00	65.00	-6	13,214	-0.05%
2020/04/15	45	64.70	33	62.92	62.10	12	12,910	0.09%
2020/04/14	13	61.37	30	61.73	62.10	-17	12,508	-0.14%
2020/04/13	24	55.95	43	57.27	56.50	-19	12,269	-0.15%
2020/04/10	2	52.65	11	52.05	53.70	-9	11,965	-0.08%
2020/04/09	3	52.53	2	52.50	52.00	1	11,825	0.01%
2020/04/08	16	52.71	3	53.07	53.40	13	11,714	0.11%
2020/04/07	24	56.31	22	55.59	53.40	2	11,489	0.02%
2020/04/06	4	53.78	2	53.75	54.30	2	11,222	0.02%
2020/04/01	9	54.01	8	54.31	53.80	1	11,126	0.01%
2020/03/31	13	54.51	18	54.43	55.00	-5	10,938	-0.05%
2020/03/30	7	51.91	7	51.77	52.40	0	10,584	0.00%
2020/03/27	9	50.33	8	49.75	50.40	1	10,329	0.01%
2020/03/26	12	45.87	9	45.82	47.00	3	9,955	0.03%
2020/03/25	1	43.55	5	42.95	43.65	-4	9,663	-0.04%
2020/03/24	3	39.90	41	39.83	39.70	-38	9,510	-0.40%
2020/03/23	50	38.89	6	38.85	38.70	44	9,309	0.47%
2020/03/20	6	43.54	7	45.68	43.00	-1	9,177	-0.01%
2020/03/19	10	45.08	0	0.00	42.85	10	8,913	0.11%
2020/03/18	7	47.41	14	48.16	47.60	-7	8,805	-0.08%
2020/03/17	2	44.55	5	44.93	44.70	-3	8,584	-0.03%
2020/03/16	1	45.80	0	0.00	43.70	1	8,501	0.01%
2020/03/13	6	44.81	11	44.52	46.70	-5	8,509	-0.06%
2020/03/12	2	51.50	7	50.26	49.00	-5	8,368	-0.06%
2020/03/11	11	55.25	2	54.85	54.20	9	8,281	0.11%
2020/03/10	5	55.02	5	55.44	56.00	0	8,218	0.00%
2020/03/09	8	58.35	11	56.88	55.00	-3	8,085	-0.04%
2020/03/06	3	56.97	4	57.20	57.40	-1	7,895	-0.01%
2020/03/05	10	57.91	8	57.85	56.10	2	7,883	0.03%
2020/03/04	2	55.40	17	55.45	56.20	-15	7,683	-0.20%
2020/03/03	10	56.52	7	57.36	55.50	3	7,573	0.04%
2020/03/02	21	55.52	3	55.83	56.00	18	7,183	0.25%
2020/02/27	3	53.87	5	54.06	53.00	-2	6,883	-0.03%
2020/02/26	0	0.00	11	55.55	55.20	-11	6,724	-0.16%
2020/02/25	5	55.46	8	55.55	55.30	-3	6,595	-0.05%
2020/02/24	28	56.25	43	56.44	56.90	-15	6,535	-0.23%
2020/02/21	14	55.09	35	54.95	55.80	-21	6,145	-0.34%
2020/02/20	6	50.38	6	50.22	50.80	0	5,405	0.00%
2020/02/19	2	48.45	4	48.11	48.55	-2	5,207	-0.04%
2020/02/18	0	0.00	12	46.98	47.10	-12	5,179	-0.23%
2020/02/17	2	47.28	1	47.15	47.00	1	5,213	0.02%
2020/02/13	2	47.78	5	47.31	47.50	-3	5,273	-0.06%
2020/02/12	8	45.96	5	45.75	47.00	3	5,269	0.06%
2020/02/11	8	44.73	4	44.80	45.05	4	5,299	0.08%
2020/02/10	6	42.43	11	41.84	42.90	-5	5,307	-0.09%
2020/02/07	1	44.65	6	45.15	44.65	-5	5,235	-0.10%
2020/02/06	5	44.40	2	45.08	46.00	3	5,311	0.06%
2020/02/05	4	43.98	0	0.00	43.80	4	5,383	0.07%
2020/02/04	10	43.68	0	0.00	44.50	10	5,538	0.18%
2020/01/31	0	0.00	2	44.05	43.80	-2	5,751	-0.03%
2020/01/30	1	46.50	21	45.67	44.85	-20	6,035	-0.33%
2020/01/20	6	50.55	0	0.00	49.80	6	6,094	0.10%
2020/01/17	0	0.00	2	50.13	50.20	-2	6,223	-0.03%
2020/01/16	0	0.00	2	50.20	49.85	-2	6,636	-0.03%
2020/01/14	8	49.64	10	50.12	50.20	-2	7,827	-0.03%
2020/01/13	8	48.91	4	49.23	50.00	4	7,701	0.05%
2020/01/10	2	46.80	6	46.68	46.75	-4	7,519	-0.05%
2020/01/09	1	45.85	0	0.00	45.40	1	7,519	0.01%
2020/01/08	3	45.73	3	45.35	45.15	0	7,754	0.00%
2020/01/07	11	45.22	0	0.00	45.40	11	7,872	0.14%
2020/01/06	3	45.25	17	45.08	44.55	-14	7,947	-0.18%
2020/01/03	1	47.50	3	46.80	46.65	-2	7,980	-0.03%
2020/01/02	4	47.69	3	47.45	47.90	1	8,196	0.01%
2019/12/31	1	45.50	1	45.45	45.95	0	8,441	0.00%
2019/12/30	2	46.28	3	45.92	45.90	-1	8,587	-0.01%
2019/12/27	1	47.60	0	0.00	47.05	1	8,607	0.01%
2019/12/26	5	47.45	1	47.40	47.20	4	8,661	0.05%
2019/12/23	2	47.95	13	48.08	47.60	-11	9,246	-0.12%
2019/12/20	4	48.98	0	0.00	49.00	4	9,397	0.04%
2019/12/19	0	0.00	1	48.65	48.70	-1	9,519	-0.01%
2019/12/18	1	48.90	1	49.60	49.20	0	9,811	0.00%
2019/12/16	7	48.77	4	49.11	49.15	3	10,171	0.03%
2019/12/13	3	48.10	10	47.00	47.85	-7	10,535	-0.07%
2019/12/12	6	48.83	0	0.00	48.40	6	10,989	0.05%
2019/12/11	1	48.90	0	0.00	48.95	1	11,710	0.01%
2019/12/10	13	48.63	4	49.20	48.50	9	11,984	0.08%
2019/12/06	10	50.88	4	51.05	50.70	6	11,936	0.05%
2019/12/05	1	49.50	1	50.20	49.90	0	11,961	0.00%
2019/12/04	5	49.55	1	49.50	50.40	4	12,065	0.03%
2019/12/03	5	49.40	4	49.90	50.20	1	12,467	0.01%
2019/12/02	9	48.74	16	48.55	48.60	-7	12,507	-0.06%
2019/11/29	1	51.20	0	0.00	51.20	1	12,596	0.01%
2019/11/28	5	51.90	4	52.10	52.20	1	12,651	0.01%
2019/11/27	1	51.70	1	51.30	51.20	0	12,683	0.00%
2019/11/26	7	51.06	1	51.20	51.20	6	12,715	0.05%
2019/11/25	8	50.78	6	50.78	50.70	2	12,732	0.02%
2019/11/22	8	51.63	1	51.50	50.90	7	12,773	0.05%
2019/11/21	6	51.42	5	51.02	51.40	1	12,883	0.01%
2019/11/20	5	52.84	15	52.90	52.80	-10	12,804	-0.08%
2019/11/19	13	54.24	2	54.15	54.00	11	12,980	0.08%
2019/11/18	16	53.99	15	53.80	54.50	1	12,994	0.01%
2019/11/15	2	53.20	2	53.30	53.40	0	13,092	0.00%
2019/11/14	6	54.60	0	0.00	53.00	6	13,072	0.05%
2019/11/11	5	52.98	1	54.00	52.70	4	13,274	0.03%
2019/11/08	7	53.73	8	54.14	53.60	-1	13,208	-0.01%
2019/11/07	4	54.45	36	53.26	54.90	-32	13,135	-0.24%
2019/11/06	9	54.16	12	53.80	53.80	-3	13,146	-0.02%
2019/11/05	45	55.32	2	54.95	55.20	43	13,168	0.33%
2019/11/04	6	54.42	26	54.37	54.70	-20	13,186	-0.15%
2019/11/01	14	55.11	2	54.95	54.20	12	13,132	0.09%
2019/10/31	6	55.98	6	55.15	55.40	0	13,108	0.00%
2019/10/30	6	56.97	2	57.25	56.10	4	13,141	0.03%
2019/10/29	67	56.54	15	56.69	56.50	52	12,960	0.40%
2019/10/28	11	56.82	5	57.00	56.50	6	12,829	0.05%
2019/10/25	5	57.10	9	56.61	56.60	-4	12,785	-0.03%
2019/10/24	12	57.02	12	57.33	57.70	0	12,690	0.00%
2019/10/23	11	56.41	10	55.77	55.30	1	12,416	0.01%
2019/10/22	11	54.55	27	55.41	55.90	-16	12,379	-0.13%
2019/10/21	0	0.00	3	51.00	50.90	-3	11,771	-0.03%
2019/10/18	0	0.00	3	51.07	51.30	-3	11,965	-0.03%
2019/10/17	11	51.14	6	51.50	51.20	5	12,250	0.04%
2019/10/16	46	52.46	43	51.26	50.90	3	12,597	0.02%
2019/10/15	2	51.50	2	52.10	51.90	0	12,432	0.00%
2019/10/14	0	0.00	5	50.94	51.00	-5	12,356	-0.04%
2019/10/09	0	0.00	1	49.15	49.00	-1	12,257	-0.01%
2019/10/08	13	50.49	2	48.60	49.00	11	12,218	0.09%
2019/10/07	12	52.42	6	51.90	52.00	6	12,094	0.05%
2019/10/04	13	50.20	0	0.00	50.40	13	11,927	0.11%
2019/10/02	1	48.75	3	49.80	50.20	-2	11,948	-0.02%
2019/10/01	3	49.08	1	49.40	49.35	2	11,880	0.02%
2019/09/27	11	50.21	26	49.69	50.60	-15	11,792	-0.13%
2019/09/26	15	50.87	14	50.76	50.00	1	11,732	0.01%
2019/09/25	6	49.50	6	49.72	49.80	0	11,662	0.00%
2019/09/24	2	50.40	4	50.83	50.20	-2	11,747	-0.02%
2019/09/23	5	50.78	6.1	50.73	50.50	-1.1	11,671	-0.01%
2019/09/20	9	49.06	12	48.83	49.55	-3	11,584	-0.03%
2019/09/19	6	49.92	23	49.85	49.90	-17	11,494	-0.15%
2019/09/18	12	49.48	20	49.37	49.85	-8	11,286	-0.07%
2019/09/17	67	48.10	59	47.92	48.80	8	10,971	0.07%
2019/09/16	44	46.91	50	46.23	47.30	-6	10,652	-0.06%
2019/09/12	16	43.32	28	42.95	43.80	-12	10,271	-0.12%
2019/09/11	8	41.21	5	41.45	41.35	3	10,460	0.03%
2019/09/10	3	41.15	3	41.53	41.55	0	10,575	0.00%
2019/09/09	2	41.85	2	41.53	41.05	0	10,795	0.00%
2019/09/06	10	43.33	12	42.82	42.10	-2	10,828	-0.02%
2019/09/05	15	42.63	8	42.64	42.80	7	10,905	0.06%
2019/09/04	5	41.50	1	41.75	42.00	4	11,021	0.04%
2019/09/03	12	42.04	10	41.20	40.75	2	11,207	0.02%
2019/09/02	1	40.75	1	40.95	41.50	0	11,119	0.00%
2019/08/30	1	40.45	2	40.90	40.30	-1	11,103	-0.01%
2019/08/29	6	39.34	2	39.90	39.85	4	11,137	0.04%
2019/08/28	8	38.99	8	38.83	39.00	0	11,226	0.00%
2019/08/27	15	39.67	0	0.00	38.90	15	11,287	0.13%
2019/08/26	6	39.25	23	39.96	39.00	-17	11,364	-0.15%
2019/08/23	15	41.66	2	41.90	41.70	13	11,441	0.11%
2019/08/22	1	42.90	2	42.85	42.10	-1	11,611	-0.01%
2019/08/20	10	41.68	5	41.90	41.30	5	11,863	0.04%
2019/08/19	0	0.00	1	41.55	41.45	-1	12,021	-0.01%
2019/08/16	5	41.54	8	41.46	41.60	-3	12,307	-0.02%
2019/08/15	6	41.25	8	41.21	41.85	-2	12,377	-0.02%
2019/08/14	43	41.45	51	41.89	41.10	-8	12,382	-0.06%
2019/08/13	17	39.87	1	40.00	40.20	16	12,351	0.13%
2019/08/12	4	40.60	4	40.61	40.55	0	12,470	0.00%
2019/08/08	0	0.00	1	39.95	39.80	-1	12,449	-0.01%
2019/08/07	6	38.53	6	39.68	38.20	0	12,443	0.00%
2019/08/06	5	37.35	2	36.83	39.75	3	12,402	0.02%
2019/08/05	2	39.70	0	0.00	38.25	2	12,331	0.02%
2019/08/02	8	39.04	11	39.56	40.00	-3	12,357	-0.02%
2019/08/01	10	41.08	0	0.00	40.85	10	12,300	0.08%
2019/07/31	20	42.30	27	41.77	42.50	-7	12,306	-0.06%
2019/07/30	19	42.40	27	42.02	42.00	-8	12,355	-0.06%
2019/07/29	22	44.32	21	44.69	43.80	1	12,241	0.01%
2019/07/26	0	0.00	1	44.30	44.25	-1	12,174	-0.01%
2019/07/25	4	44.40	11	44.33	44.40	-7	12,142	-0.06%
2019/07/24	6	43.53	25	43.69	45.00	-19	12,018	-0.16%
2019/07/23	19	41.74	9	41.84	41.75	10	11,824	0.08%
2019/07/22	4	41.24	19.5	40.99	41.70	-15.5	11,745	-0.13%
2019/07/19	17	40.84	10	40.71	41.00	7	11,591	0.06%
2019/07/18	43	40.66	42	39.95	39.80	1	11,394	0.01%
2019/07/17	6	39.49	6	39.99	39.25	0	11,135	0.00%
2019/07/16	7	39.69	8	39.94	39.65	-1	11,312	-0.01%
2019/07/15	3	38.97	0	0.00	39.50	3	11,537	0.03%
2019/07/12	1	39.50	0	0.00	39.60	1	11,601	0.01%
2019/07/11	12.5	39.70	16	39.75	39.70	-3.5	11,686	-0.03%
2019/07/10	13	38.38	10	38.82	38.65	3	11,659	0.03%
2019/07/09	14	38.78	5	39.80	37.60	9	11,532	0.08%
2019/07/08	3	40.38	5	40.10	40.40	-2	11,434	-0.02%
2019/07/05	1	41.80	6	41.72	41.70	-5	11,450	-0.04%
2019/07/04	9	42.42	4	41.60	41.55	5	11,545	0.04%
2019/07/03	12	41.64	16	42.13	41.65	-4	11,665	-0.03%
2019/07/02	10	43.24	4	43.50	43.15	6	11,684	0.05%
2019/07/01	1	43.25	15	42.78	43.25	-14	11,679	-0.12%
2019/06/28	18	39.34	10	39.60	39.35	8	11,664	0.07%
2019/06/27	7	40.14	7	39.42	39.55	0	11,856	0.00%
2019/06/26	5	38.75	7	38.11	38.75	-2	11,962	-0.02%
2019/06/25	7	38.41	8	38.79	38.50	-1	12,158	-0.01%
2019/06/24	7	38.77	8	38.88	39.10	-1	12,282	-0.01%
2019/06/21	17	38.81	14	39.02	38.20	3	12,487	0.02%
2019/06/20	33	38.98	32	38.85	38.70	1	12,545	0.01%
2019/06/19	50	39.14	43	39.15	39.35	7	12,462	0.06%
2019/06/18	1	35.70	17	35.76	36.15	-16	12,064	-0.13%
2019/06/17	20	37.38	8	37.35	36.95	12	12,255	0.10%
2019/06/14	14	36.46	4	37.30	36.50	10	12,161	0.08%
2019/06/13	7	37.16	8	37.73	37.35	-1	12,247	-0.01%
2019/06/12	17	37.82	13	37.59	37.75	4	12,018	0.03%
2019/06/11	8	35.96	19	36.43	37.50	-11	11,473	-0.10%
2019/06/10	6	33.51	4	33.30	34.10	2	11,177	0.02%
2019/06/06	8	31.83	6	32.54	31.55	2	11,061	0.02%
2019/06/05	4	33.39	0	0.00	32.65	4	10,990	0.04%
2019/06/04	6	32.98	8	32.98	32.55	-2	10,954	-0.02%
2019/06/03	3	31.80	8	32.01	32.05	-5	10,845	-0.05%
2019/05/31	19	32.52	21	32.39	32.70	-2	10,794	-0.02%
2019/05/30	7	31.87	9	31.85	32.00	-2	10,711	-0.02%
2019/05/29	5	30.92	6	29.76	31.55	-1	10,536	-0.01%
2019/05/28	8	30.63	0	0.00	30.35	8	10,470	0.08%
2019/05/27	11	31.72	3	29.70	29.80	8	10,423	0.08%
2019/05/24	17	32.41	16	32.48	31.25	1	10,197	0.01%
2019/05/23	28	34.06	18	33.28	32.75	10	9,939	0.10%
2019/05/22	9	37.17	3	37.03	36.05	6	9,712	0.06%
2019/05/21	26	37.79	25	37.87	38.00	1	9,665	0.01%
2019/05/20	6	37.81	15	38.00	38.15	-9	9,561	-0.09%
2019/05/17	44	42.03	37	41.99	40.60	7	9,478	0.07%
2019/05/16	6	45.58	30	45.00	45.00	-24	9,380	-0.26%
2019/05/15	7	46.23	10	46.30	46.80	-3	9,431	-0.03%
2019/05/14	7	43.64	4	43.71	43.50	3	9,402	0.03%
2019/05/13	27	45.19	28	44.41	45.00	-1	9,449	-0.01%
2019/05/10	44	46.40	41	45.16	45.30	3	9,480	0.03%
2019/05/09	15	47.07	17	48.16	46.10	-2	9,432	-0.02%
2019/05/08	25	48.58	19	48.19	48.70	6	9,379	0.06%
2019/05/07	19	47.06	28	46.19	47.50	-9	9,300	-0.10%
2019/05/06	4	44.16	1	44.25	43.80	3	9,223	0.03%
2019/05/03	25	46.82	25	46.99	46.90	0	9,220	0.00%
2019/05/02	40	46.38	42	46.75	46.50	-2	9,231	-0.02%
2019/04/30	37	46.51	38	46.22	46.50	-1	9,301	-0.01%
2019/04/29	10	45.59	5	45.04	45.40	5	9,332	0.05%
2019/04/26	59	49.20	47	48.84	48.70	12	9,300	0.13%
2019/04/25	2	50.90	5	50.92	51.60	-3	9,427	-0.03%
2019/04/24	14	50.71	16	50.58	51.00	-2	9,414	-0.02%
2019/04/23	58	52.14	64	51.35	50.60	-6	9,360	-0.06%
2019/04/22	56	53.33	58	53.76	53.80	-2	9,309	-0.02%
2019/04/19	58	50.72	59	50.46	52.00	-1	9,170	-0.01%
2019/04/18	10	48.98	13	49.08	48.15	-3	8,936	-0.03%
2019/04/17	11	48.44	3	48.78	48.55	8	8,983	0.09%
2019/04/16	29	48.00	24	47.49	48.00	5	8,901	0.06%
2019/04/12	10	46.39	7	46.38	46.35	3	8,939	0.03%
2019/04/11	4	47.09	7	47.70	46.90	-3	8,970	-0.03%
2019/04/10	4	47.98	3	47.33	47.95	1	8,944	0.01%
2019/04/09	27	47.72	34	47.51	46.55	-7	8,890	-0.08%
2019/04/08	5	50.06	4	50.50	51.10	1	8,932	0.01%
2019/04/03	23	48.82	22	48.98	49.20	1	8,974	0.01%
2019/04/02	22	48.38	18	46.85	48.30	4	9,024	0.04%
2019/04/01	41	46.04	47	46.00	45.00	-6	8,933	-0.07%
2019/03/29	40	45.38	39	45.42	46.60	1	8,711	0.01%
2019/03/28	21	45.55	32	44.70	45.80	-11	8,632	-0.13%
2019/03/27	14	43.06	4	42.78	44.00	10	8,607	0.12%
2019/03/26	10	42.20	56	41.53	41.50	-46	8,614	-0.53%
2019/03/25	5	43.02	2	43.10	43.35	3	8,492	0.04%
2019/03/22	40	44.33	32	44.10	44.20	8	8,623	0.09%
2019/03/21	0	0.00	10	42.15	42.15	-10	8,721	-0.11%
2019/03/20	21	42.37	9	41.92	42.00	12	8,977	0.13%
2019/03/19	0	0.00	10	40.25	39.90	-10	9,202	-0.11%
2019/03/18	18	38.79	19	39.04	39.30	-1	9,650	-0.01%
2019/03/15	0	0.00	4	37.33	37.25	-4	10,059	-0.04%
2019/03/13	2	36.25	0	0.00	36.30	2	10,443	0.02%
2019/03/12	1	36.50	0	0.00	36.30	1	10,691	0.01%
2019/03/11	10	36.70	12	36.83	36.70	-2	11,032	-0.02%
2019/03/08	6	36.80	4	36.96	36.30	2	11,377	0.02%
2019/03/07	0	0.00	7	37.80	37.80	-7	11,509	-0.06%
2019/03/06	12	38.02	7	38.31	37.80	5	11,975	0.04%
2019/03/05	1	38.95	85	38.55	38.15	-84	12,156	-0.69%
2019/03/04	6	38.18	16	38.03	38.70	-10	12,150	-0.08%
2019/02/27	46	38.01	22	38.92	37.75	24	12,186	0.20%
2019/02/26	7	37.55	10	38.13	38.50	-3	12,076	-0.02%
2019/02/25	13	36.90	25	36.83	36.80	-12	11,876	-0.10%
2019/02/22	15	36.29	7	36.19	36.05	8	11,864	0.07%
2019/02/21	6	36.95	4	37.05	36.85	2	11,862	0.02%
2019/02/20	107	38.70	17	38.22	37.90	90	11,865	0.76%	大買/
2019/02/19	12	37.76	13	37.89	38.30	-1	11,809	-0.01%
2019/02/18	77	37.86	71	37.55	37.50	6	11,865	0.05%
2019/02/15	11	38.07	20	38.11	37.60	-9	12,073	-0.07%
2019/02/14	71	38.48	63	38.28	38.15	8	12,184	0.07%
2019/02/13	1	38.40	2	38.53	38.10	-1	12,103	-0.01%
2019/02/12	13	38.66	6	38.45	39.00	7	12,034	0.06%
2019/02/11	4	36.50	3	37.20	37.25	1	12,048	0.01%
2019/01/30	0	0.00	5	36.60	35.95	-5	12,073	-0.04%
2019/01/29	0	0.00	4	36.39	36.70	-4	12,067	-0.03%
2019/01/25	3	35.95	0	0.00	36.00	3	12,041	0.02%
2019/01/24	9	36.29	10.1	36.16	36.00	-1.1	12,023	-0.01%
2019/01/23	0	0.00	3	35.13	35.65	-3	11,935	-0.03%
2019/01/22	13	35.14	16	35.23	35.20	-3	11,962	-0.03%
2019/01/21	13	36.73	12	36.06	36.25	1	11,870	0.01%
2019/01/18	57	36.62	31	36.48	36.75	26	11,812	0.22%
2019/01/17	34	35.40	49	35.79	35.55	-15	11,648	-0.13%
2019/01/16	1	34.60	0	0.00	34.65	1	11,481	0.01%
2019/01/15	15	33.75	16	34.04	34.50	-1	11,490	-0.01%
2019/01/14	30	34.42	30	33.64	34.30	0	11,431	0.00%
2019/01/11	12	33.45	17	33.51	33.25	-5	11,357	-0.04%
2019/01/10	23	33.99	28	34.05	34.45	-5	11,243	-0.04%
2019/01/09	30	34.27	26	34.18	33.50	4	11,212	0.04%
2019/01/08	22	35.09	20	35.00	35.20	2	11,047	0.02%
2019/01/07	30	34.75	36	34.89	34.70	-6	10,995	-0.05%
2019/01/04	28.1	33.91	20	34.20	33.50	8.1	10,953	0.07%
2019/01/03	31	34.37	38	34.65	34.70	-7	10,943	-0.06%
2019/01/02	15	34.19	17	34.39	34.10	-2	10,824	-0.02%
2018/12/28	3	33.75	5	33.61	33.80	-2	10,841	-0.02%
2018/12/27	14	34.00	21	34.32	33.65	-7	10,850	-0.06%
2018/12/26	11	33.74	11	33.49	32.80	0	10,677	0.00%
2018/12/25	26	35.70	33	35.34	35.15	-7	10,571	-0.07%
2018/12/24	7	36.54	13	36.33	37.45	-6	10,361	-0.06%
2018/12/22	13	35.81	11	36.00	35.75	2	10,235	0.02%
2018/12/21	24	35.88	28	35.38	36.30	-4	10,278	-0.04%
2018/12/20	33	34.88	15	35.31	34.80	18	10,098	0.18%
2018/12/19	10	35.74	21	36.00	35.10	-11	9,975	-0.11%
2018/12/18	12	36.45	10	36.26	36.30	2	9,811	0.02%
2018/12/17	71	37.39	59	37.24	37.35	12	9,706	0.12%
2018/12/14	37	37.01	43	36.67	37.20	-6	9,423	-0.06%
2018/12/13	48	38.31	34	38.24	37.75	14	9,117	0.15%
2018/12/12	103	40.59	31	40.35	39.65	72	8,849	0.81%	大買/
2018/12/11	18	38.12	82.2	39.21	40.00	-64.2	8,632	-0.74%
2018/12/10	80	36.53	65	37.04	36.40	15	8,376	0.18%
2018/12/07	19	34.26	35	34.82	35.75	-16	8,035	-0.20%
2018/12/06	35	33.01	32	32.68	32.50	3	7,826	0.04%
2018/12/05	24	34.35	19	34.30	34.50	5	7,775	0.06%
2018/12/04	7	33.56	15	34.51	34.15	-8	7,604	-0.11%
2018/12/03	15	32.12	18	32.92	33.45	-3	7,323	-0.04%
2018/11/30	15	30.37	13	30.92	30.45	2	7,115	0.03%
2018/11/29	4	31.33	6	31.67	30.00	-2	7,093	-0.03%
2018/11/28	8	30.76	6	31.15	31.15	2	6,655	0.03%
2018/11/27	3	30.22	0	0.00	30.20	3	6,545	0.05%
2018/11/26	9	30.97	6	30.98	30.00	3	6,477	0.05%
2018/11/23	3	30.00	4	30.23	29.80	-1	6,370	-0.02%
2018/11/22	3	30.10	3	30.73	29.80	0	6,320	0.00%
2018/11/21	11	30.30	0	0.00	30.15	11	6,279	0.18%
2018/11/20	1	30.75	1	30.20	30.15	0	6,230	0.00%
2018/11/19	4	30.73	0	0.00	31.00	4	6,184	0.06%
2018/11/16	8	32.43	6	32.66	32.00	2	6,094	0.03%
2018/11/15	13	32.78	21	32.99	32.60	-8	6,026	-0.13%
2018/11/14	24	32.85	19	32.82	32.90	5	5,900	0.08%
2018/11/13	12	30.74	5	30.69	31.10	7	5,631	0.12%
2018/11/12	5	29.50	0	0.00	29.55	5	5,464	0.09%
2018/11/08	2	29.95	2	29.45	29.70	0	5,481	0.00%
2018/11/07	0	0.00	9	28.78	29.60	-9	5,363	-0.17%
2018/11/05	16	27.58	25	27.56	28.05	-9	5,299	-0.17%
2018/10/31	6	24.50	0	0.00	24.65	6	5,317	0.11%
2018/10/26	11	25.68	26	25.63	25.70	-15	5,200	-0.29%
2018/10/24	2	26.85	6	26.91	26.95	-4	5,109	-0.08%
2018/10/19	5	24.48	5	24.59	24.50	0	4,910	0.00%
2018/10/18	2	24.65	2	24.75	24.60	0	4,852	0.00%
2018/10/17	1	24.75	0	0.00	24.35	1	4,821	0.02%
2018/10/15	1	24.00	1	23.85	23.90	0	4,732	0.00%
2018/10/12	17	24.21	12	23.90	24.25	5	4,700	0.11%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/09	1	27.20	15	27.00	26.60	-14	4,532	-0.31%
2018/10/08	8	27.75	6	26.87	26.80	2	4,491	0.04%
2018/10/05	2	28.50	2	29.15	28.80	0	4,394	0.00%
2018/10/04	4	30.29	1	29.80	29.70	3	4,309	0.07%
2018/10/03	2	30.98	8	30.68	30.85	-6	4,247	-0.14%
2018/10/02	2	30.13	3	30.30	30.00	-1	4,113	-0.02%
2018/10/01	2	29.75	2	29.95	30.10	0	4,069	0.00%
2018/09/28	13	29.70	9	29.59	30.05	4	4,025	0.10%
2018/09/27	4	29.25	3	29.67	29.40	1	3,937	0.03%
2018/09/26	8	30.77	4	31.05	29.90	4	3,854	0.10%
2018/09/25	1	31.40	9	31.31	31.50	-8	3,757	-0.21%
2018/09/21	6	31.40	6	31.50	31.15	0	3,712	0.00%
2018/09/20	10	32.75	10	32.72	32.00	0	3,638	0.00%
2018/09/19	4	32.95	5	33.20	32.90	-1	3,554	-0.03%
2018/09/18	19	33.63	15	33.95	33.00	4	3,551	0.11%
2018/09/17	28	34.65	23	34.94	34.30	5	3,421	0.15%
2018/09/14	13	33.82	3	33.63	34.00	10	3,060	0.33%
2018/09/13	5	32.56	13	32.63	32.60	-8	2,683	-0.30%
2018/09/12	6	31.54	6	31.94	31.15	0	2,380	0.00%
2018/09/11	7	31.84	4	31.89	31.30	3	2,317	0.13%
2018/09/10	2	31.05	15	31.21	31.35	-13	2,210	-0.59%
2018/09/07	28	31.27	17	30.67	30.80	11	2,110	0.52%
2018/09/06	7	32.14	6	32.52	31.00	1	2,012	0.05%
2018/09/05	4	31.70	1	30.85	32.50	3	1,849	0.16%
2018/09/04	1	29.25	0	0.00	30.00	1	1,631	0.06%
2018/09/03	2	30.00	0	0.00	28.60	2	1,556	0.13%
2018/08/31	0	0.00	1	28.65	28.70	-1	1,428	-0.07%
2018/08/30	0	0.00	1	28.70	28.80	-1	1,455	-0.07%
2018/08/28	0	0.00	1	29.40	29.30	-1	1,470	-0.07%
2018/08/20	0	0.00	3	28.57	27.90	-3	1,467	-0.20%
2018/08/17	0	0.00	2	29.68	29.30	-2	1,438	-0.14%
2018/08/15	0	0.00	3	29.30	30.20	-3	1,407	-0.21%
2018/08/13	6	28.81	4	28.51	29.40	2	1,316	0.15%
2018/08/10	1	28.60	0	0.00	28.85	1	1,263	0.08%
2018/08/09	1	28.40	0	0.00	28.25	1	1,210	0.08%
2018/07/31	0	0.00	6	26.98	27.10	-6	1,153	-0.52%
2018/07/30	0	0.00	1	27.05	27.40	-1	1,158	-0.09%
2018/07/27	3	26.85	0	0.00	26.75	3	1,157	0.26%
2018/07/13	0	0.00	1	26.65	27.20	-1	1,299	-0.08%
2018/07/12	0	0.00	4	26.65	26.65	-4	1,305	-0.31%
2018/07/11	0	0.00	4	26.50	26.50	-4	1,343	-0.30%
2018/07/10	1	26.70	0	0.00	26.55	1	1,352	0.07%
2018/06/28	0	0.00	4	28.33	28.00	-4	1,520	-0.26%
2018/06/27	5	29.30	1	28.00	29.00	4	1,600	0.25%
2018/06/25	0	0.00	2	27.10	27.55	-2	1,730	-0.12%
2018/06/21	0	0.00	1	26.85	26.90	-1	1,814	-0.06%
2018/06/19	0	0.00	1	26.50	27.05	-1	1,878	-0.05%
2018/06/15	2	26.68	0	0.00	26.45	2	1,902	0.11%
2018/06/07	0	0.00	1	27.25	27.20	-1	2,252	-0.04%
2018/06/05	0	0.00	2	26.70	26.45	-2	2,679	-0.07%
2018/06/04	5	26.51	2	26.50	26.75	3	2,999	0.10%
2018/05/30	2	25.05	0	0.00	25.10	2	3,561	0.06%
2018/05/22	0	0.00	1	25.60	25.70	-1	3,851	-0.03%
2018/05/17	3	25.20	0	0.00	25.25	3	3,828	0.08%
2018/04/30	0	0.00	5	26.85	26.85	-5	3,844	-0.13%
2018/04/25	2	27.25	0	0.00	27.25	2	3,870	0.05%
2018/04/17	1	29.90	0	0.00	29.50	1	3,946	0.03%
2018/04/16	1	30.75	1	30.95	31.05	0	3,917	0.00%
2018/04/13	1	30.65	0	0.00	30.60	1	3,914	0.03%
2018/04/12	0	0.00	1	30.20	30.35	-1	3,892	-0.03%
2018/04/11	3	30.97	0	0.00	30.70	3	3,869	0.08%
2018/04/09	1	30.90	1	32.00	31.15	0	3,837	0.00%
2018/04/03	0	0.00	11	32.35	32.35	-11	3,825	-0.29%
2018/04/02	5	33.00	1	32.85	32.80	4	3,795	0.11%
2018/03/31	0	0.00	5	33.80	33.95	-5	3,746	-0.13%
2018/03/30	21	34.40	1	35.05	33.70	20	3,724	0.54%
2018/03/29	19	34.59	22	35.00	35.70	-3	3,609	-0.08%
2018/03/28	5	32.85	0	0.00	32.60	5	3,441	0.15%
2018/03/22	1	31.30	0	0.00	32.00	1	3,247	0.03%
2018/03/21	1	32.60	1	32.45	32.35	0	3,193	0.00%
2018/03/20	0	0.00	2	31.93	31.70	-2	3,160	-0.06%
2018/03/19	3	30.62	1	31.50	31.50	2	3,129	0.06%
2018/03/16	3	32.08	5	31.98	31.50	-2	3,056	-0.07%
2018/03/15	4	33.39	10	33.30	32.95	-6	2,973	-0.20%
2018/03/14	9	32.91	4	33.21	33.00	5	2,939	0.17%
2018/03/13	2	34.10	0	0.00	33.90	2	2,857	0.07%
2018/03/12	26	33.75	4	33.75	34.50	22	2,799	0.79%
2018/03/09	3	34.68	1	33.45	34.40	2	2,570	0.08%
2018/03/08	12	34.13	2	34.00	34.30	10	2,367	0.42%
2018/03/07	12	33.42	44	32.72	31.90	-32	2,037	-1.57%
2018/03/06	22	33.41	12	32.64	33.20	10	1,914	0.52%
2018/03/05	28	30.88	43	31.80	32.65	-15	1,688	-0.89%
2018/03/02	11	30.60	23	30.21	29.90	-12	1,423	-0.84%
2018/03/01	1	28.65	13	28.95	30.40	-12	1,289	-0.93%
2018/02/27	14	27.86	0	0.00	27.70	14	1,189	1.18%
2018/02/06	0	0.00	4	25.95	25.40	-4	1,152	-0.35%
2018/02/02	1	26.85	0	0.00	26.80	1	1,130	0.09%
2018/02/01	1	26.75	2	26.70	26.80	-1	1,173	-0.09%
2018/01/30	6	26.71	0	0.00	26.45	6	1,263	0.47%
2018/01/26	2	25.98	0	0.00	26.05	2	1,262	0.16%
2018/01/25	10	25.95	1	25.90	25.90	9	1,277	0.70%
2018/01/24	2	26.00	34	25.94	26.00	-32	1,317	-2.43%
2018/01/23	2	26.10	0	0.00	26.10	2	1,326	0.15%
2018/01/22	0	0.00	2	26.50	26.40	-2	1,342	-0.15%
2018/01/18	2	26.80	1	26.75	26.70	1	1,615	0.06%
2018/01/17	7	27.06	6	26.78	27.05	1	1,779	0.06%
2018/01/16	6	27.23	0	0.00	27.20	6	1,762	0.34%
2018/01/15	3	27.78	6	27.78	27.70	-3	1,735	-0.17%
2018/01/12	12	27.15	72	27.65	27.65	-60	1,710	-3.51%
2018/01/11	0	0.00	39	26.37	26.55	-39	1,627	-2.40%
2018/01/10	2	26.40	0	0.00	26.30	2	1,618	0.12%
2018/01/09	2	26.25	0	0.00	26.45	2	1,611	0.12%
2018/01/05	0	0.00	10	26.70	26.70	-10	1,594	-0.63%
2018/01/03	30	27.13	0	0.00	26.90	30	1,579	1.90%
2018/01/02	0	0.00	2	26.80	27.25	-2	1,559	-0.13%