南電 (8046)-元大-文心興安券商分點個股進出

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
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,320張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.5	127.00	126.50	-0.5	2,075	-0.02%
2024/11/20	1	125.00	0	0.00	126.00	1	2,142	0.05%
2024/11/19	2	126.48	0	123.00	126.50	2	2,141	0.09%
2024/11/18	0	121.50	4	122.25	124.00	-4	2,131	-0.19%
2024/11/15	0	0.00	1.1	121.73	121.50	-1.1	2,124	-0.05%
2024/11/14	0.5	122.36	1	121.00	121.00	-0.5	2,127	-0.02%
2024/11/12	1	124.00	0	0.00	124.00	1	2,141	0.05%
2024/11/11	0.5	127.01	0	0.00	129.00	0.5	2,134	0.02%
2024/11/08	2	131.50	0	0.00	129.50	2	2,155	0.09%
2024/11/07	0	128.00	0.5	131.50	132.00	-0.5	2,154	-0.02%
2024/11/06	1	123.00	0	0.00	124.50	1	2,153	0.05%
2024/11/05	0	126.50	0	0.00	127.50	0	2,163	0.00%
2024/11/04	0.5	127.00	0	0.00	124.50	0.5	2,268	0.02%
2024/11/01	0	0.00	2	131.00	131.50	-2	2,305	-0.09%
2024/10/30	1	133.95	0	0.00	133.00	1	2,399	0.04%
2024/10/29	0.5	132.00	0	132.50	130.00	0.4	2,432	0.02%
2024/10/28	0	137.00	0	0.00	136.00	0	2,445	0.00%
2024/10/25	1.5	137.00	0	0.00	136.00	1.5	2,545	0.06%
2024/10/24	1	140.50	1	137.50	137.00	0	2,585	0.00%
2024/10/23	2	140.99	3	140.67	140.50	-1	2,613	-0.04%
2024/10/22	4	139.50	7.7	140.64	140.50	-3.7	2,631	-0.14%
2024/10/18	9	136.44	0	0.00	133.50	9	2,654	0.34%
2024/10/17	1	136.50	0	0.00	136.50	1	2,735	0.04%
2024/10/14	0	0.00	1	136.00	136.50	-1	3,100	-0.03%
2024/10/11	0	135.00	7	134.50	134.50	-7	3,255	-0.21%
2024/10/09	1	135.99	0	138.00	135.00	1	3,431	0.03%
2024/10/08	1	137.00	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0	141.50	0	0.00	141.50	0	3,480	0.00%
2024/10/04	0.5	137.00	0	0.00	136.50	0.5	3,481	0.01%
2024/10/01	0	141.50	5	140.80	141.00	-5	3,469	-0.14%
2024/09/30	0.5	142.00	0	0.00	142.50	0.5	3,486	0.01%
2024/09/27	0	0.00	1.6	142.50	142.50	-1.6	3,532	-0.04%
2024/09/26	0	0.00	5	139.50	138.50	-5	3,541	-0.14%
2024/09/25	0	0.00	0	140.50	139.00	0	3,567	0.00%
2024/09/24	1	138.00	0	0.00	138.00	1	3,581	0.03%
2024/09/23	4.5	137.05	0	0.00	140.00	4.5	3,650	0.12%
2024/09/20	0	0.00	0.5	138.45	137.00	-0.5	3,711	-0.01%
2024/09/19	0	135.00	0	0.00	135.00	0	3,769	0.00%
2024/09/18	1	134.00	1	133.00	133.00	0	3,834	0.00%
2024/09/16	5	135.20	0	0.00	133.00	5	3,879	0.13%
2024/09/13	0	0.00	3.8	133.76	134.00	-3.8	3,883	-0.10%
2024/09/12	0	0.00	0.1	125.76	127.50	-0.1	3,913	0.00%
2024/09/11	0	0.00	1	124.50	123.00	-1	3,931	-0.03%
2024/09/09	3.4	125.24	0	0.00	125.50	3.4	3,939	0.09%
2024/09/06	3	128.50	0	0.00	127.50	3	3,941	0.08%
2024/09/05	1.6	128.54	5	128.20	128.00	-3.4	3,961	-0.09%
2024/09/04	3.7	132.65	10	133.70	130.00	-6.3	3,962	-0.16%
2024/09/03	0.1	142.59	1	142.00	142.00	-0.9	3,926	-0.02%
2024/09/02	0	147.50	0	0.00	146.50	0	3,941	0.00%
2024/08/30	0	148.50	1	148.00	147.00	-1	4,008	-0.02%
2024/08/29	0	0.00	2	146.50	147.00	-2	4,010	-0.05%
2024/08/28	1	146.00	1	146.00	145.50	0	4,012	0.00%
2024/08/27	0	0.00	1	147.00	147.00	-1	4,402	-0.02%
2024/08/26	0	148.50	1	150.50	149.00	-1	4,419	-0.02%
2024/08/23	1.4	147.50	0	0.00	147.00	1.4	4,616	0.03%
2024/08/22	2	152.50	1.4	154.35	150.50	0.6	4,657	0.01%
2024/08/21	0	149.00	3.1	147.84	147.50	-3.1	4,591	-0.07%
2024/08/19	0.4	148.50	0	147.50	148.00	0.4	4,629	0.01%
2024/08/16	1	149.00	2.4	149.71	148.50	-1.4	4,633	-0.03%
2024/08/15	0	147.50	0	0.00	146.00	0	4,636	0.00%
2024/08/14	1.1	146.59	1	149.00	148.50	0.1	4,632	0.00%
2024/08/13	0	0.00	3	146.50	145.00	-3	4,636	-0.06%
2024/08/12	0.1	147.00	2.4	146.75	147.50	-2.4	4,658	-0.05%
2024/08/09	3	142.50	9.3	143.16	141.50	-6.3	4,718	-0.13%
2024/08/08	3.4	138.96	20	138.80	138.50	-16.6	4,708	-0.35%
2024/08/07	1.2	143.88	1.3	142.63	143.00	-0.1	4,681	0.00%
2024/08/06	4.3	136.84	26	138.27	140.50	-21.7	4,628	-0.47%
2024/08/05	17.8	140.78	7.1	141.51	140.50	10.7	4,505	0.24%
2024/08/02	10.1	158.65	1	156.00	156.00	9.1	4,442	0.20%
2024/08/01	2	169.75	1.9	172.87	169.50	0.1	4,339	0.00%
2024/07/31	2.5	164.80	1	168.00	166.00	1.5	4,324	0.04%
2024/07/30	7.8	167.65	4	167.13	170.00	3.8	4,299	0.09%
2024/07/29	3	175.00	2	174.50	173.50	1	4,210	0.02%
2024/07/26	3	174.19	3	177.17	178.00	0	4,172	0.00%
2024/07/23	1	180.00	1.1	182.90	181.50	-0.1	4,140	0.00%
2024/07/22	6.5	177.71	11	176.91	176.50	-4.5	4,128	-0.11%
2024/07/19	11.4	186.39	0	0.00	183.00	11.4	4,112	0.28%
2024/07/18	9.6	191.85	16	191.53	191.00	-6.4	4,196	-0.15%
2024/07/17	21	191.36	16.4	193.92	195.50	4.6	4,227	0.11%
2024/07/16	1	183.02	6.2	185.32	183.50	-5.2	4,060	-0.13%
2024/07/15	7.1	187.30	4	187.88	187.50	3.1	4,053	0.08%
2024/07/12	4	190.89	5.1	189.32	189.00	-1.1	4,033	-0.03%
2024/07/11	13	184.73	4.4	186.46	186.50	8.6	3,931	0.22%
2024/07/10	2.1	177.00	0	0.00	176.50	2.1	3,790	0.06%
2024/07/09	4.1	181.85	5	180.40	179.00	-0.9	3,798	-0.02%
2024/07/08	0	0.00	2	183.75	184.00	-2	3,766	-0.05%
2024/07/05	3	184.67	0	0.00	183.50	3	3,769	0.08%
2024/07/04	1	183.50	4	182.75	183.50	-3	3,772	-0.08%
2024/07/03	1.1	182.60	1	184.50	181.00	0.1	3,758	0.00%
2024/07/02	4.4	181.44	0	0.00	178.50	4.4	3,730	0.12%
2024/07/01	4	183.38	1	183.50	182.50	3	3,712	0.08%
2024/06/28	4	187.99	1	188.00	186.00	3	3,695	0.08%
2024/06/27	3.1	187.03	3	187.50	186.50	0.1	3,723	0.00%
2024/06/26	0	188.50	1.3	188.50	188.00	-1.3	3,665	-0.04%
2024/06/25	13.5	186.12	14	187.75	187.00	-0.5	3,625	-0.01%
2024/06/24	3.4	192.85	1	191.52	191.50	2.4	3,537	0.07%
2024/06/21	5	196.50	1	197.00	196.50	4	3,462	0.12%
2024/06/20	0	0.00	1	199.00	199.50	-1	3,398	-0.03%
2024/06/19	1	198.01	0.4	200.00	198.50	0.7	3,391	0.02%
2024/06/18	1.1	197.00	2.5	196.90	196.50	-1.4	3,350	-0.04%
2024/06/14	0	196.13	0	0.00	194.00	0	3,378	0.00%
2024/06/13	4	193.75	0	193.50	194.00	4	3,391	0.12%
2024/06/12	1	191.50	2	195.50	191.00	-1	3,401	-0.03%
2024/06/11	3	190.67	1.1	191.07	191.00	1.9	3,377	0.06%
2024/06/07	0	193.00	6.1	194.00	194.50	-6	3,371	-0.18%
2024/06/06	3	190.51	3.1	192.98	189.50	-0.1	3,358	0.00%
2024/06/05	2.4	192.18	11	192.23	191.00	-8.6	3,350	-0.26%
2024/06/04	1.1	197.54	2.5	197.54	197.00	-1.4	3,341	-0.04%
2024/06/03	3.1	198.79	10.3	199.75	197.00	-7.2	3,348	-0.22%
2024/05/31	14.4	196.63	2.3	197.33	195.50	12.1	3,320	0.36%
2024/05/30	3.1	204.80	6.3	203.23	202.50	-3.2	2,957	-0.11%
2024/05/29	27.1	209.46	16.5	208.85	207.00	10.6	2,959	0.36%
2024/05/28	4.2	190.32	10.5	198.40	202.00	-6.2	2,753	-0.23%
2024/05/27	0.1	188.00	0.8	187.88	188.50	-0.7	2,731	-0.03%
2024/05/24	2	185.51	0	188.00	186.00	2	2,812	0.07%
2024/05/23	1	188.50	0	190.50	189.00	1	2,818	0.03%
2024/05/22	0	0.00	0.1	186.92	188.00	-0.1	2,806	0.00%
2024/05/21	1	184.99	0	0.00	183.50	1	2,836	0.04%
2024/05/20	0.4	188.06	4	187.25	187.00	-3.6	2,844	-0.13%
2024/05/17	2.1	191.33	0.4	194.00	190.00	1.7	2,858	0.06%
2024/05/16	0	0.00	3	191.50	193.50	-3	2,900	-0.10%
2024/05/15	6.2	187.67	2	191.25	191.00	4.2	2,889	0.14%
2024/05/14	1	189.02	2.1	189.50	190.00	-1.1	2,847	-0.04%
2024/05/13	0	191.00	1.1	190.50	190.50	-1.1	2,844	-0.04%
2024/05/10	0.1	187.60	0	0.00	190.00	0.1	2,841	0.00%
2024/05/09	0.1	187.50	0	0.00	186.50	0.1	2,839	0.00%
2024/05/08	5	188.00	0	0.00	189.00	5	2,854	0.18%
2024/05/07	8	182.75	8	184.87	186.00	0	2,866	0.00%
2024/05/06	1	181.00	1	184.00	185.00	0	2,875	0.00%
2024/05/02	1	184.97	3	184.17	182.50	-2	2,859	-0.07%
2024/04/30	0	0.00	6	188.00	187.00	-6	2,855	-0.21%
2024/04/29	1	188.50	1	189.50	190.50	0	2,864	0.00%
2024/04/26	5.4	188.40	0	0.00	188.00	5.4	2,872	0.19%
2024/04/25	6	189.33	2	188.00	188.00	4	2,880	0.14%
2024/04/24	10	193.10	4.7	193.67	194.50	5.3	2,849	0.19%
2024/04/23	12	182.67	4.4	183.42	185.00	7.7	2,742	0.28%
2024/04/22	3	175.50	1	177.00	174.50	2	2,657	0.08%
2024/04/19	7.6	172.97	7	175.30	171.50	0.6	2,634	0.02%
2024/04/18	1.4	179.85	2	179.75	179.00	-0.6	2,557	-0.02%
2024/04/17	1.1	182.04	0	0.00	181.50	1.1	2,527	0.04%
2024/04/16	5.4	184.37	2	186.25	185.00	3.4	2,493	0.14%
2024/04/15	3.1	193.76	1	190.50	190.50	2.1	2,500	0.08%
2024/04/12	0	0.00	0	200.50	199.00	0	2,528	0.00%
2024/04/11	1.4	201.01	0	0.00	199.50	1.4	2,601	0.05%
2024/04/10	0	204.92	2	203.01	203.00	-2	2,740	-0.07%
2024/04/09	0	208.00	0	0.00	206.50	0	2,765	0.00%
2024/04/08	1	206.00	0	0.00	206.50	1	2,794	0.04%
2024/04/03	0	0.00	1.5	209.33	209.00	-1.5	2,805	-0.05%
2024/04/02	0.1	208.00	0	209.11	208.00	0.1	2,809	0.00%
2024/04/01	1	209.50	2.4	206.91	209.50	-1.3	2,812	-0.05%
2024/03/29	1.1	200.86	0	0.00	200.50	1.1	2,785	0.04%
2024/03/28	3	199.48	1	199.50	198.00	2	2,778	0.07%
2024/03/27	1.1	202.03	3	202.33	202.00	-1.9	2,823	-0.07%
2024/03/26	0	206.00	1	209.00	204.00	-1	2,872	-0.03%
2024/03/25	1	211.96	2	208.50	208.50	-1	2,937	-0.03%
2024/03/22	1	210.50	0	213.50	211.00	1	2,996	0.03%
2024/03/21	3.1	212.36	3	212.00	212.00	0.1	3,036	0.00%
2024/03/20	2.3	212.63	2.2	212.98	212.50	0.1	3,096	0.00%
2024/03/19	2.3	209.29	2	210.50	211.50	0.3	3,104	0.01%
2024/03/18	0.2	208.50	1.1	208.92	211.00	-0.9	3,115	-0.03%
2024/03/15	2.1	201.56	1	202.00	202.00	1.1	3,110	0.04%
2024/03/14	0	203.00	1.5	205.16	206.00	-1.5	3,108	-0.05%
2024/03/13	8.2	208.65	2	205.50	203.00	6.2	3,126	0.20%
2024/03/12	6	208.83	7	209.00	209.00	-1	3,128	-0.03%
2024/03/08	5.6	205.30	8.1	202.55	206.50	-2.5	3,322	-0.08%
2024/03/07	3	204.01	1	206.97	203.50	2	3,378	0.06%
2024/03/06	1.2	205.26	1	207.50	206.00	0.2	3,388	0.00%
2024/03/05	2	210.51	3	210.00	210.00	-1	3,400	-0.03%
2024/03/04	1	209.51	4	209.50	209.00	-3	3,442	-0.09%
2024/03/01	8.5	210.89	1	210.50	210.50	7.5	3,459	0.22%
2024/02/29	3.4	207.67	0	212.00	211.50	3.4	3,458	0.10%
2024/02/27	6.6	213.07	4	216.24	210.50	2.6	3,424	0.08%
2024/02/26	0	0.00	0	221.00	221.00	0	3,357	0.00%
2024/02/23	2.7	223.52	5	222.30	221.50	-2.3	3,390	-0.07%
2024/02/22	0.1	225.19	19	225.00	225.00	-18.9	3,425	-0.55%
2024/02/21	0.1	228.00	2	228.00	228.00	-1.9	3,411	-0.06%
2024/02/20	0.1	230.00	0	230.50	229.50	0	3,414	0.00%
2024/02/19	1.2	232.37	0.3	229.00	230.50	0.9	3,454	0.03%
2024/02/16	1	225.50	3	227.33	228.00	-2	3,462	-0.06%
2024/02/15	1.5	221.05	1.2	224.42	224.50	0.3	3,465	0.01%
2024/02/05	0	0.00	0	226.62	225.50	0	3,451	0.00%
2024/02/02	8	225.50	18	225.92	227.50	-10	3,491	-0.29%
2024/02/01	1	225.00	1	225.01	226.50	0	3,533	0.00%
2024/01/31	2.1	228.00	0	0.00	227.00	2.1	3,579	0.06%
2024/01/30	3	228.00	0	0.00	227.00	3	3,603	0.08%
2024/01/29	0	0.00	3.2	227.84	228.00	-3.2	3,628	-0.09%
2024/01/26	2.1	224.50	2	225.00	225.00	0.1	3,738	0.00%
2024/01/25	1.1	225.00	0	225.00	224.50	1.1	3,778	0.03%
2024/01/24	8	227.00	0	0.00	225.50	8	3,781	0.21%
2024/01/23	2.2	227.80	1.3	228.24	227.50	0.9	3,825	0.02%
2024/01/22	2.4	225.48	0	0.00	225.00	2.4	3,827	0.06%
2024/01/19	0.1	222.50	10.1	221.41	221.50	-9.9	3,865	-0.26%
2024/01/18	3.1	219.45	0	217.50	216.50	3.1	3,906	0.08%
2024/01/17	1.3	219.50	0	222.19	218.50	1.3	3,917	0.03%
2024/01/16	0	222.00	1.3	223.83	223.50	-1.3	3,903	-0.03%
2024/01/15	5.2	225.43	1.1	224.94	224.00	4.1	3,890	0.11%
2024/01/12	8.1	227.52	1	228.09	229.00	7	3,882	0.18%
2024/01/11	0	0.00	0.1	229.00	228.00	-0.1	3,931	0.00%
2024/01/10	0.1	225.64	0	0.00	225.50	0.1	3,980	0.00%
2024/01/09	3	226.51	1.1	226.62	226.00	2	3,991	0.05%
2024/01/08	3	225.67	3	224.03	224.50	0	3,978	0.00%
2024/01/05	8.6	228.38	0	0.00	227.00	8.6	3,914	0.22%
2024/01/04	13	233.46	5.2	232.23	231.00	7.8	3,860	0.20%
2024/01/03	6.5	244.73	1	243.04	243.00	5.5	3,772	0.15%
2024/01/02	5.1	250.42	2	251.48	250.00	3.1	3,822	0.08%
2023/12/29	1	250.53	2.3	250.63	251.50	-1.3	3,818	-0.03%
2023/12/28	2	246.25	1.1	248.10	248.00	0.9	3,827	0.02%
2023/12/27	3	249.17	0	249.50	250.00	3	3,836	0.08%
2023/12/26	4.1	247.75	2	247.26	247.50	2	3,883	0.05%
2023/12/25	1	245.50	2	246.00	246.00	-1	3,936	-0.03%
2023/12/22	3.5	242.27	0.6	243.06	241.50	2.8	3,974	0.07%
2023/12/21	1.1	246.44	5	244.50	244.50	-3.9	3,952	-0.10%
2023/12/20	8.1	246.50	6	246.67	245.50	2.1	3,964	0.05%
2023/12/19	2.1	246.52	0.1	245.42	244.50	2	3,977	0.05%
2023/12/18	1.1	248.52	1	251.50	251.50	0.1	3,974	0.00%
2023/12/15	15	254.76	12	251.17	252.50	3	4,052	0.07%
2023/12/14	2	251.00	1	251.00	252.00	1	4,078	0.02%
2023/12/13	4.1	249.14	23	248.54	250.00	-18.9	4,157	-0.45%
2023/12/12	9.2	249.07	6.1	250.00	248.00	3.1	4,381	0.07%
2023/12/11	0	0.00	11.1	252.27	252.50	-11.1	4,415	-0.25%
2023/12/08	6	250.23	2.2	251.15	250.00	3.8	4,443	0.09%
2023/12/07	5.5	249.68	13	248.04	247.00	-7.5	4,529	-0.17%
2023/12/06	3.3	251.63	32	251.42	249.00	-28.7	4,527	-0.63%
2023/12/05	37.1	252.64	28.8	250.73	252.50	8.3	4,476	0.19%
2023/12/04	7.1	243.80	8	246.19	250.50	-0.9	4,364	-0.02%
2023/12/01	11	247.82	4	244.89	249.50	7	4,269	0.16%
2023/11/30	16	250.44	2.6	248.88	248.00	13.4	4,251	0.31%
2023/11/29	11	246.87	1.3	248.97	251.00	9.8	4,252	0.23%
2023/11/28	16.3	242.80	1	245.00	245.00	15.3	4,208	0.36%
2023/11/27	5	237.60	15	237.87	239.00	-10	4,170	-0.24%
2023/11/24	0	238.50	0	0.00	238.00	0	4,195	0.00%
2023/11/22	2.1	237.53	2	239.50	237.00	0.1	4,265	0.00%
2023/11/21	7	243.36	1	244.00	242.50	6	4,264	0.14%
2023/11/17	1	235.07	1	237.00	237.00	0	4,269	0.00%
2023/11/16	5.1	238.48	0	0.00	238.50	5.1	4,271	0.12%
2023/11/15	7.4	236.56	2.4	236.21	235.50	5	4,240	0.12%
2023/11/14	1	231.00	0	0.00	230.50	1	4,201	0.02%
2023/11/13	1	232.50	0	0.00	230.50	1	4,221	0.02%
2023/11/10	1.1	223.09	1	226.00	228.00	0.1	4,226	0.00%
2023/11/09	0.4	228.68	7	228.36	227.50	-6.6	4,200	-0.16%
2023/11/08	7.3	233.86	1	234.45	231.00	6.3	4,201	0.15%
2023/11/07	2.1	232.29	2	232.00	232.50	0.1	4,181	0.00%
2023/11/06	0	0.00	4	236.12	237.00	-4	4,201	-0.10%
2023/11/03	14.1	234.36	7	236.00	232.50	7.1	4,199	0.17%
2023/11/02	4	243.63	4	243.88	243.00	0	4,130	0.00%
2023/11/01	7	239.43	4.1	239.63	240.00	2.9	4,126	0.07%
2023/10/31	2	237.50	1.1	237.95	236.00	0.9	4,181	0.02%
2023/10/30	1	232.50	0	0.00	232.00	1	4,263	0.02%
2023/10/27	4	232.25	9.3	233.52	233.50	-5.3	4,309	-0.12%
2023/10/26	3.7	230.91	1	234.00	229.00	2.7	4,322	0.06%
2023/10/25	0	237.50	0	240.88	238.00	0	4,282	0.00%
2023/10/24	1.3	233.73	1	236.00	238.00	0.3	4,327	0.01%
2023/10/23	3.1	237.06	1	237.00	237.00	2.1	4,353	0.05%
2023/10/20	1.1	237.18	8	238.69	239.50	-6.9	4,398	-0.16%
2023/10/19	4.4	243.62	3	242.50	242.50	1.4	4,421	0.03%
2023/10/18	2	252.00	2	250.50	250.50	0	4,439	0.00%
2023/10/17	0	255.56	7	257.00	255.50	-7	4,458	-0.16%
2023/10/16	2	251.00	2	253.50	253.00	0	4,580	0.00%
2023/10/13	1	257.00	2	257.00	257.00	-1	4,789	-0.02%
2023/10/12	6	257.42	0	258.00	256.50	6	4,835	0.12%
2023/10/11	1	259.50	6	258.33	260.00	-5	4,923	-0.10%
2023/10/06	12.2	254.35	1.1	252.64	251.50	11.1	5,040	0.22%
2023/10/05	2	261.00	0	262.00	260.50	2	5,050	0.04%
2023/10/04	2.1	256.30	2	262.75	264.00	0.1	5,058	0.00%
2023/10/03	1	264.98	0	0.00	262.00	1	5,070	0.02%
2023/10/02	4	268.63	2.1	269.91	267.50	1.9	5,179	0.04%
2023/09/28	1	265.00	1	267.50	266.50	0	5,182	0.00%
2023/09/26	3.1	265.15	1.1	264.00	263.00	2	5,193	0.04%
2023/09/25	1	267.51	1.1	268.98	269.00	0	5,186	0.00%
2023/09/22	3.1	264.04	1	264.04	267.00	2	5,138	0.04%
2023/09/21	0	262.93	3	261.67	263.50	-3	5,088	-0.06%
2023/09/20	10.4	263.91	7	264.64	260.50	3.4	5,100	0.07%
2023/09/19	2	272.75	4.1	274.58	271.00	-2.1	5,047	-0.04%
2023/09/18	8.2	272.89	5.7	273.19	272.50	2.5	4,983	0.05%
2023/09/15	1.1	265.30	6.8	269.96	272.00	-5.8	4,889	-0.12%
2023/09/14	0	257.23	12	258.17	259.00	-12	4,683	-0.26%
2023/09/13	6	261.67	0.3	258.98	257.50	5.7	4,665	0.12%
2023/09/12	13	255.19	21.4	258.52	260.50	-8.4	4,689	-0.18%
2023/09/11	11	251.41	0.3	248.50	251.00	10.7	4,724	0.23%
2023/09/08	2	247.00	2	249.00	249.00	0	4,791	0.00%
2023/09/07	1	249.50	3	249.01	250.00	-2	4,860	-0.04%
2023/09/06	0.1	248.00	0.3	249.50	249.00	-0.2	4,890	0.00%
2023/09/05	1.1	247.62	4	248.63	248.00	-2.9	4,945	-0.06%
2023/09/04	0.4	243.99	0.4	247.22	250.00	0	5,054	0.00%
2023/09/01	0	242.77	1.1	242.50	243.00	-1.1	5,138	-0.02%
2023/08/31	0	241.50	1.4	242.00	241.50	-1.4	5,234	-0.03%
2023/08/30	1.1	244.95	2	243.50	243.00	-0.9	5,299	-0.02%
2023/08/29	4	240.75	1	243.50	244.00	3	5,405	0.06%
2023/08/28	0	237.00	5	235.01	236.50	-5	5,416	-0.09%
2023/08/25	6.3	232.76	3.4	231.68	231.00	2.9	5,489	0.05%
2023/08/24	4.1	236.91	2.3	238.85	239.50	1.8	5,579	0.03%
2023/08/22	0	228.00	0	231.50	229.50	0	5,872	0.00%
2023/08/21	0.2	229.56	0	0.00	228.00	0.2	6,151	0.00%
2023/08/18	0.6	231.32	2	231.00	231.00	-1.4	6,247	-0.02%
2023/08/17	2	232.03	2	234.25	236.50	0	6,326	0.00%
2023/08/16	1	237.50	1.3	240.65	236.00	-0.3	6,441	0.00%
2023/08/15	5.4	235.22	4	234.01	236.50	1.3	6,553	0.02%
2023/08/14	2.3	230.38	0	233.50	232.00	2.3	6,639	0.03%
2023/08/11	5	237.51	5	242.50	238.50	0	6,726	0.00%
2023/08/10	2.6	240.75	3	241.00	238.50	-0.4	6,828	-0.01%
2023/08/09	0.1	249.00	0	249.50	247.00	0.1	6,830	0.00%
2023/08/08	3.4	245.22	11	245.55	245.00	-7.6	6,867	-0.11%
2023/08/07	2	252.00	11	251.45	250.50	-9	6,877	-0.13%
2023/08/04	7	254.07	0	0.00	252.50	7	6,923	0.10%
2023/08/02	17	254.35	1	252.50	251.50	16	7,040	0.23%
2023/08/01	2	248.75	3	252.33	249.50	-1	7,091	-0.01%
2023/07/31	6.1	251.18	1.1	254.14	248.00	5	7,135	0.07%
2023/07/28	2.1	253.70	6	251.92	254.50	-3.9	7,229	-0.05%
2023/07/27	2.4	251.11	11.1	250.46	250.00	-8.7	7,271	-0.12%
2023/07/26	1.5	259.48	4	257.13	254.50	-2.5	7,344	-0.03%
2023/07/25	2.3	262.94	10.1	258.53	258.00	-7.7	7,480	-0.10%
2023/07/24	3.1	262.82	0.2	263.33	261.50	3	7,518	0.04%
2023/07/21	12.6	261.85	17	258.53	258.00	-4.4	7,599	-0.06%
2023/07/20	4	269.62	10.1	271.74	267.00	-6.1	7,689	-0.08%
2023/07/19	22.4	274.18	5.1	271.02	266.50	17.4	7,723	0.22%
2023/07/18	28.2	274.06	19.3	271.46	275.50	8.8	7,678	0.11%
2023/07/17	1	261.07	5.1	264.57	262.50	-4	7,491	-0.05%
2023/07/14	2.1	267.21	0.6	267.76	266.00	1.6	7,540	0.02%
2023/07/13	6.5	264.04	5.6	263.81	264.50	1	7,468	0.01%
2023/07/12	5.1	253.75	1.1	256.00	254.50	4.1	7,352	0.06%
2023/07/11	0.1	246.44	10.1	245.51	247.00	-9.9	7,336	-0.14%
2023/07/10	0.3	245.61	5	243.50	243.50	-4.7	7,441	-0.06%
2023/07/07	11.6	247.92	1.1	250.86	246.50	10.5	7,447	0.14%
2023/07/06	6.6	258.37	0.3	256.57	255.50	6.3	7,352	0.09%
2023/07/05	7.5	262.57	4.1	263.29	261.50	3.4	7,356	0.05%
2023/07/04	7.2	263.08	3	262.69	262.00	4.1	7,334	0.06%
2023/07/03	14	269.03	0	0.00	270.00	14	7,384	0.19%
2023/06/30	1	264.02	0	0.00	264.00	1	7,531	0.01%
2023/06/29	1	263.51	1	266.00	262.50	0	7,637	0.00%
2023/06/28	6.6	262.25	0	0.00	262.00	6.6	7,679	0.09%
2023/06/27	9.8	270.90	0.1	270.12	268.50	9.7	7,779	0.12%
2023/06/26	0.2	276.39	1	275.00	275.00	-0.8	7,818	-0.01%
2023/06/21	4	279.62	0	281.16	278.00	4	8,025	0.05%
2023/06/20	3.1	280.66	9.1	280.54	281.50	-6	8,127	-0.07%
2023/06/19	1.2	278.26	0.1	279.11	278.00	1.2	8,249	0.01%
2023/06/16	8	278.44	2	279.50	279.50	6	8,322	0.07%
2023/06/15	7.5	282.45	6	284.42	281.00	1.5	8,296	0.02%
2023/06/14	5.7	293.68	9.9	294.41	293.50	-4.2	8,249	-0.05%
2023/06/13	14.5	291.36	5.4	290.27	293.00	9.1	8,253	0.11%
2023/06/12	2	284.51	2	285.25	286.00	0	8,243	0.00%
2023/06/09	4.1	283.01	4	283.62	284.50	0.1	8,308	0.00%
2023/06/08	11.4	282.45	1	281.00	282.00	10.4	8,401	0.12%
2023/06/07	1.4	290.73	3	290.52	290.00	-1.6	8,463	-0.02%
2023/06/06	3.3	298.38	2	299.23	296.50	1.3	8,514	0.02%
2023/06/05	8	305.69	6	305.83	305.00	2	8,504	0.02%
2023/06/02	8.1	304.50	7	304.15	308.00	1.1	8,495	0.01%
2023/06/01	2.1	299.14	2	300.25	298.50	0.1	8,464	0.00%
2023/05/31	0	299.96	2.2	300.09	303.00	-2.2	8,667	-0.02%
2023/05/30	1.4	294.91	0.5	298.87	294.00	0.9	8,725	0.01%
2023/05/29	9.5	303.15	6.3	308.86	302.50	3.2	8,686	0.04%
2023/05/26	8.6	306.37	2	309.72	303.00	6.6	8,597	0.08%
2023/05/25	10	304.00	17.2	300.37	302.50	-7.1	8,464	-0.08%
2023/05/24	7	287.36	13	289.62	292.00	-6	8,223	-0.07%
2023/05/23	1	288.00	4.8	286.77	289.00	-3.8	8,138	-0.05%
2023/05/22	6.6	282.76	13	282.92	281.50	-6.4	8,079	-0.08%
2023/05/19	4.3	291.06	4.3	289.89	293.00	0	7,965	0.00%
2023/05/18	2	285.26	0	285.69	285.50	2	7,929	0.03%
2023/05/17	13.3	288.95	0	290.00	286.50	13.3	7,927	0.17%
2023/05/16	3	291.99	6.1	288.98	288.50	-3.1	7,854	-0.04%
2023/05/15	1	281.00	2	284.50	281.00	-1	7,773	-0.01%
2023/05/12	2	283.50	0	0.00	287.00	2	7,789	0.03%
2023/05/11	3	282.50	6	281.42	278.00	-3	7,758	-0.04%
2023/05/10	1	282.50	3.1	282.76	282.50	-2.1	7,761	-0.03%
2023/05/09	3	285.67	4.3	285.77	287.50	-1.2	7,767	-0.02%
2023/05/08	23	283.52	27.6	281.21	281.00	-4.6	7,773	-0.06%
2023/05/05	3	277.32	1.3	271.31	277.50	1.7	7,758	0.02%
2023/05/04	2.4	270.21	3	270.50	272.50	-0.6	7,857	-0.01%
2023/05/03	2	276.00	2	279.50	276.00	0	7,900	0.00%
2023/05/02	2.4	277.25	2	273.00	277.50	0.4	7,915	0.00%
2023/04/28	6.1	275.15	7.2	275.70	274.50	-1.1	7,942	-0.01%
2023/04/27	0.1	266.06	1	265.00	266.50	-0.9	7,815	-0.01%
2023/04/26	2	265.26	4	266.38	269.00	-2	7,812	-0.03%
2023/04/25	2.1	263.07	1	259.24	258.00	1.1	7,838	0.01%
2023/04/24	0.3	264.21	9.5	266.06	268.50	-9.2	7,743	-0.12%
2023/04/21	1	259.51	2	260.02	260.00	-1	7,734	-0.01%
2023/04/20	2	257.49	1	256.50	255.00	1	7,732	0.01%
2023/04/19	10.1	257.44	2	258.98	254.00	8.1	7,858	0.10%
2023/04/18	3	266.32	3	264.33	263.00	0	7,907	0.00%
2023/04/17	1.1	262.21	0	0.00	264.50	1.1	8,079	0.01%
2023/04/14	5.3	263.35	1	261.00	263.00	4.3	8,253	0.05%
2023/04/13	5.8	269.06	22	266.64	264.00	-16.2	8,265	-0.20%
2023/04/12	1.2	274.44	14	274.82	274.50	-12.8	8,201	-0.16%
2023/04/11	13	276.85	3.2	274.14	274.00	9.9	8,246	0.12%
2023/04/10	7.2	273.48	6	271.33	275.50	1.2	8,270	0.01%
2023/04/07	19.1	275.44	6	274.33	274.00	13.1	8,272	0.16%
2023/04/06	12.3	274.12	18	273.39	274.50	-5.8	8,283	-0.07%
2023/03/31	6.1	285.66	36.5	285.61	283.00	-30.4	8,310	-0.37%
2023/03/30	11.5	279.54	2	279.76	281.00	9.5	8,315	0.11%
2023/03/29	5	274.10	4	275.87	272.00	1	8,478	0.01%
2023/03/28	22.7	278.72	43.1	279.19	273.50	-20.4	8,836	-0.23%
2023/03/27	32.7	285.95	3.1	282.94	285.50	29.5	8,862	0.33%
2023/03/24	45	285.74	114.4	288.22	286.50	-69.3	9,014	-0.77%	大賣/
2023/03/23	67.2	277.15	65.2	275.38	280.50	2	8,871	0.02%
2023/03/22	32.2	275.14	10.3	276.10	275.50	21.9	8,921	0.25%
2023/03/21	3.2	267.26	45	268.84	269.00	-41.8	8,944	-0.47%
2023/03/20	1	262.53	2	264.00	262.50	-1	8,933	-0.01%
2023/03/17	5.1	262.00	1	263.50	261.00	4.1	9,094	0.05%
2023/03/16	4	258.88	4.1	259.34	259.00	-0.1	9,229	0.00%
2023/03/15	11	264.14	5.2	261.48	259.50	5.8	9,580	0.06%
2023/03/14	8.1	262.61	22.3	261.59	260.00	-14.2	9,712	-0.15%
2023/03/13	18.2	263.36	14.3	259.95	266.00	3.9	9,889	0.04%
2023/03/10	4.2	265.53	8.1	264.02	260.00	-3.9	9,931	-0.04%
2023/03/09	37	267.53	6.9	265.69	266.50	30.1	10,174	0.30%
2023/03/08	15.1	262.46	6	262.42	263.00	9.1	10,063	0.09%
2023/03/07	8.5	258.88	7.1	258.00	258.50	1.5	10,084	0.01%
2023/03/06	3	261.50	6.4	261.61	261.00	-3.4	10,128	-0.03%
2023/03/03	69.1	262.00	21.1	262.32	259.00	48	10,261	0.47%
2023/03/02	2	250.99	6.6	251.90	250.50	-4.6	10,165	-0.05%
2023/03/01	3.5	238.64	0	232.00	240.50	3.5	10,116	0.03%
2023/02/24	13.7	238.71	0	0.00	235.00	13.7	10,158	0.13%
2023/02/23	10	239.01	10	242.00	243.00	0	10,183	0.00%
2023/02/22	5.1	242.29	1	241.00	240.00	4.1	10,408	0.04%
2023/02/21	0	0.00	2	246.50	247.00	-2	10,602	-0.02%
2023/02/20	3	246.67	7	246.86	244.00	-4	10,845	-0.04%
2023/02/17	4.2	245.01	15	245.57	245.50	-10.8	11,153	-0.10%
2023/02/16	12.1	246.58	8	245.00	247.50	4.1	11,793	0.03%
2023/02/15	0	237.50	1.9	240.53	244.00	-1.8	11,900	-0.02%
2023/02/14	3	238.17	9	237.61	238.50	-6	11,952	-0.05%
2023/02/13	6.2	234.87	2.1	236.05	233.00	4.1	12,322	0.03%
2023/02/10	2.1	237.52	3	238.50	237.00	-0.9	12,572	-0.01%
2023/02/09	4	243.63	2	243.00	243.00	2	12,694	0.02%
2023/02/08	17	245.65	7.1	244.63	244.00	9.9	12,976	0.08%
2023/02/07	9.3	241.27	8	242.75	244.00	1.3	13,058	0.01%
2023/02/06	17.2	241.10	15	241.30	239.00	2.2	13,207	0.02%
2023/02/03	15.5	259.68	17.1	260.18	255.00	-1.6	13,161	-0.01%
2023/02/02	6.2	261.95	8	260.13	264.50	-1.9	13,207	-0.01%
2023/02/01	9.1	255.50	10.3	254.14	255.50	-1.2	13,225	-0.01%
2023/01/31	1	243.00	0.2	244.02	243.00	0.8	13,197	0.01%
2023/01/30	13	244.85	8.1	243.45	246.00	5	13,404	0.04%
2023/01/17	6	231.67	11	233.32	234.50	-5	13,495	-0.04%
2023/01/16	7.2	232.92	10.3	232.23	233.00	-3.1	13,839	-0.02%
2023/01/13	10.1	233.06	8	231.50	230.00	2.1	14,000	0.01%
2023/01/12	6.2	233.76	2.2	232.60	232.00	4	14,152	0.03%
2023/01/11	8.1	236.37	6	235.00	234.00	2.1	14,447	0.01%
2023/01/10	11.3	233.77	9	234.50	236.50	2.3	14,660	0.02%
2023/01/09	6	234.41	3.1	233.52	236.00	2.9	14,843	0.02%
2023/01/06	3	226.33	8	225.25	227.50	-5	14,819	-0.03%
2023/01/05	3.1	222.77	15.1	220.59	219.50	-12	14,815	-0.08%
2023/01/04	23.3	227.24	15.1	223.86	223.00	8.2	14,728	0.06%
2023/01/03	9.2	233.22	1	228.50	233.00	8.2	14,662	0.06%
2022/12/30	2.1	231.39	0	0.00	227.00	2.1	14,732	0.01%
2022/12/29	1	228.51	0	0.00	231.00	1	14,768	0.01%
2022/12/28	4	235.50	4	233.87	231.50	0	14,913	0.00%
2022/12/27	1	239.99	1	241.00	238.00	0	15,074	0.00%
2022/12/26	6	238.08	5	238.00	237.00	1	15,149	0.01%
2022/12/23	16	236.38	16	240.31	242.00	0	15,276	0.00%
2022/12/22	2.1	238.74	3	241.83	243.00	-0.9	15,283	-0.01%
2022/12/21	11.2	238.56	8	237.81	237.00	3.2	15,279	0.02%
2022/12/20	24.2	243.56	28	241.73	241.50	-3.8	15,189	-0.03%
2022/12/19	7	259.28	5	258.40	257.00	2	14,930	0.01%
2022/12/16	7.2	262.09	5	261.50	260.00	2.2	14,855	0.01%
2022/12/15	2	272.50	1	272.01	274.00	1	14,757	0.01%
2022/12/14	2	270.75	2	273.50	274.00	0	14,743	0.00%
2022/12/13	1.3	282.89	1	270.00	270.00	0.3	14,790	0.00%
2022/12/12	5	279.40	3	280.83	281.00	2	14,675	0.01%
2022/12/09	7.1	286.18	9	283.61	281.50	-1.9	14,751	-0.01%
2022/12/08	14	283.36	14.1	283.23	287.00	-0.1	14,641	0.00%
2022/12/07	24.6	287.62	26	285.30	278.50	-1.4	14,622	-0.01%
2022/12/06	22.1	310.74	23.2	310.12	304.50	-1.2	14,293	-0.01%
2022/12/05	27	306.64	27.2	307.82	310.50	-0.1	14,155	0.00%
2022/12/02	9	290.94	2.1	289.77	295.50	6.9	13,957	0.05%
2022/12/01	13.1	289.53	32.7	286.10	286.50	-19.6	13,977	-0.14%
2022/11/30	8	266.88	9	268.72	269.50	-1	13,656	-0.01%
2022/11/29	8.1	268.18	7	267.14	267.00	1.1	13,768	0.01%
2022/11/28	10.1	271.53	9	272.11	273.00	1	13,889	0.01%
2022/11/25	19.1	273.27	21.1	275.36	271.00	-2	14,066	-0.01%
2022/11/24	6	263.59	11.3	265.92	270.00	-5.3	13,891	-0.04%
2022/11/23	5.3	262.00	3	259.01	259.00	2.2	13,814	0.02%
2022/11/22	7	261.00	7	262.21	262.00	0	13,857	0.00%
2022/11/21	14	260.11	7.2	261.84	261.00	6.9	13,867	0.05%
2022/11/18	12.4	263.42	9	262.89	258.00	3.4	13,855	0.02%
2022/11/17	9.2	271.46	11	270.91	267.50	-1.8	13,777	-0.01%
2022/11/16	9	267.78	8.2	269.84	272.50	0.8	13,810	0.01%
2022/11/15	17.1	265.84	12.2	266.18	270.50	4.9	13,909	0.04%
2022/11/14	17.3	264.29	25.5	265.39	263.00	-8.2	13,834	-0.06%
2022/11/11	0	0.00	12.1	256.50	256.50	-12.1	13,368	-0.09%
2022/11/10	4	232.62	4	232.13	233.50	0	13,309	0.00%
2022/11/09	44	231.74	79.2	230.39	234.50	-35.2	13,340	-0.26%
2022/11/08	17.1	221.94	77	220.71	219.00	-60	13,260	-0.45%
2022/11/07	17.3	215.39	13.1	216.73	214.50	4.2	13,156	0.03%
2022/11/04	31	213.65	18	214.47	217.00	13	13,147	0.10%
2022/11/03	43	215.72	4	214.13	217.00	39	12,958	0.30%
2022/11/02	44	212.19	11.2	213.65	217.50	32.8	12,985	0.25%
2022/11/01	16.2	210.50	25	209.62	208.50	-8.8	12,849	-0.07%
2022/10/31	29.1	213.58	6	212.92	211.50	23.1	12,874	0.18%
2022/10/28	6	208.42	106.3	208.57	208.50	-100.3	12,879	-0.78%	大賣/
2022/10/27	8	204.44	16.2	203.24	207.00	-8.1	12,750	-0.06%
2022/10/26	49.3	200.82	10	203.40	199.50	39.3	12,741	0.31%
2022/10/25	30	209.32	11.1	209.40	207.00	18.9	12,665	0.15%
2022/10/24	70	208.64	88.3	209.37	207.50	-18.3	12,654	-0.14%
2022/10/21	24	201.31	15.3	198.26	195.00	8.7	12,710	0.07%
2022/10/20	35	198.16	10.1	199.09	199.50	24.9	12,735	0.20%
2022/10/19	9.5	206.04	26.6	206.35	205.00	-17.1	12,665	-0.13%
2022/10/18	13.1	200.33	6.3	200.63	201.00	6.9	12,497	0.05%
2022/10/17	6.1	188.98	4	191.25	195.00	2.1	12,474	0.02%
2022/10/14	30	193.00	16.1	192.01	195.50	14	12,509	0.11%
2022/10/13	8.1	181.58	17	183.91	178.00	-8.9	12,619	-0.07%
2022/10/12	10	191.25	0	189.00	189.00	10	12,571	0.08%
2022/10/11	7	192.14	1	190.50	187.50	6	12,616	0.05%
2022/10/07	7	203.36	9	203.33	204.00	-2	12,604	-0.02%
2022/10/06	5	202.00	13	204.27	207.00	-8	12,628	-0.06%
2022/10/05	15.5	202.41	19	203.47	200.50	-3.5	12,668	-0.03%
2022/10/04	15	197.17	0	0.00	198.00	15	12,570	0.12%
2022/10/03	3	187.65	0.1	185.36	188.50	2.9	12,519	0.02%
2022/09/30	18	186.06	19	181.03	189.00	-1	12,630	-0.01%
2022/09/29	6	188.00	1	188.50	186.00	5	12,684	0.04%
2022/09/28	5	190.60	13.1	192.36	187.00	-8.1	12,715	-0.06%
2022/09/27	18	199.25	7.2	198.31	200.00	10.8	12,759	0.08%
2022/09/26	3.2	199.18	9.1	196.98	193.00	-5.9	12,737	-0.05%
2022/09/23	2.1	206.31	10	205.15	205.00	-7.9	12,722	-0.06%
2022/09/22	5	209.60	3	208.00	207.00	2	12,698	0.02%
2022/09/21	2	215.75	1	216.00	216.00	1	12,641	0.01%
2022/09/20	20	218.73	21	219.71	220.50	-1	12,644	-0.01%
2022/09/19	4	222.00	2.2	223.07	222.00	1.9	12,513	0.01%
2022/09/16	12.2	223.54	1	221.50	221.50	11.2	12,492	0.09%
2022/09/15	4	229.50	10.3	231.34	228.00	-6.3	12,403	-0.05%
2022/09/14	16.3	228.29	5	229.30	229.50	11.3	12,408	0.09%
2022/09/13	5.2	241.75	1.1	248.00	240.00	4.1	12,285	0.03%
2022/09/12	0	0.00	1.1	248.91	246.50	-1.1	12,262	-0.01%
2022/09/08	9.1	243.32	8	241.44	242.00	1.1	12,336	0.01%
2022/09/07	9.1	241.03	6	242.08	242.00	3.1	12,397	0.03%
2022/09/06	2	251.75	14	252.46	250.50	-12	12,319	-0.10%
2022/09/05	12	248.71	10	250.60	247.50	2	12,305	0.02%
2022/09/02	10.3	250.36	10.1	244.55	243.00	0.2	12,206	0.00%
2022/09/01	26.3	257.26	8	246.25	244.50	18.3	12,032	0.15%
2022/08/31	10	268.00	18	271.00	270.50	-8	11,794	-0.07%
2022/08/30	9	266.06	6.1	268.02	267.50	2.9	11,767	0.02%
2022/08/29	21.2	260.54	16	264.47	266.50	5.2	11,715	0.04%
2022/08/26	2.1	278.85	9	281.50	278.00	-6.9	11,605	-0.06%
2022/08/25	2.1	273.81	3	275.50	276.00	-0.9	11,562	-0.01%
2022/08/24	18	270.80	4.1	271.51	270.00	14	11,603	0.12%
2022/08/23	42.2	280.73	68	277.57	274.00	-25.8	11,453	-0.23%
2022/08/22	27.1	295.17	20.1	295.56	288.00	7	11,245	0.06%
2022/08/19	14.4	287.44	19.3	289.09	295.00	-4.9	10,925	-0.04%
2022/08/18	36.1	270.87	32.2	276.96	281.50	4	10,763	0.04%
2022/08/17	6	277.92	23	279.02	278.00	-17	10,705	-0.16%
2022/08/16	19.2	281.27	15	279.83	277.00	4.1	10,591	0.04%
2022/08/15	13	278.04	22.2	277.89	282.00	-9.1	10,432	-0.09%
2022/08/12	2	258.05	6.1	261.35	261.50	-4	10,094	-0.04%
2022/08/11	6	255.17	3.2	256.27	254.00	2.9	9,930	0.03%
2022/08/10	8.1	249.12	7	247.36	245.50	1	9,778	0.01%
2022/08/09	11.2	249.58	7.1	250.81	249.00	4.2	9,654	0.04%
2022/08/08	2.1	240.84	2	242.75	246.50	0.1	9,525	0.00%
2022/08/05	1	247.00	6	242.50	244.00	-5	9,468	-0.05%
2022/08/04	19	233.37	18	233.72	234.50	1	9,353	0.01%
2022/08/03	1.1	233.18	8	236.56	234.00	-6.9	9,176	-0.08%
2022/08/02	23	234.57	10	235.75	238.00	13	9,128	0.14%
2022/08/01	4	234.51	10	239.95	243.50	-6	8,992	-0.07%
2022/07/29	14	238.93	3	242.33	240.50	11	8,840	0.12%
2022/07/28	29.4	249.72	17	242.21	238.50	12.4	8,673	0.14%
2022/07/27	13	259.46	25	261.92	263.50	-12	8,248	-0.15%
2022/07/26	25.2	259.84	11	261.55	254.50	14.2	7,993	0.18%
2022/07/25	17.1	277.28	11	272.36	272.00	6.1	7,811	0.08%
2022/07/22	17	281.71	12.2	280.55	278.50	4.8	7,679	0.06%
2022/07/21	31.3	276.51	32	279.66	282.00	-0.7	7,498	-0.01%
2022/07/20	10	265.05	16.1	267.11	266.50	-6.1	7,230	-0.08%
2022/07/19	5.1	255.51	3	256.49	253.00	2	7,063	0.03%
2022/07/18	6.1	257.93	6	259.17	259.00	0.1	7,012	0.00%
2022/07/15	7	250.72	1	250.50	253.50	6	6,872	0.09%
2022/07/14	2	245.50	2	245.75	247.00	0	6,744	0.00%
2022/07/13	22	252.11	26	248.40	242.00	-4	6,583	-0.06%
2022/07/12	6	243.00	65	240.35	238.50	-59	6,465	-0.91%
2022/07/11	38	254.89	1	248.50	248.50	37	6,373	0.58%
2022/07/08	57	262.98	10	262.50	262.00	47	6,216	0.76%
2022/07/07	12	252.25	11	253.14	251.50	1	5,992	0.02%
2022/07/06	1	245.00	2	245.50	243.00	-1	5,833	-0.02%
2022/07/05	3	245.00	4	246.43	247.00	-1	5,761	-0.02%
2022/07/04	10	248.25	10	249.70	244.00	0	5,570	0.00%
2022/07/01	1	253.00	1	262.00	244.00	0	5,428	0.00%
2022/06/30	3	262.19	3	265.50	260.50	0	5,294	0.00%
2022/06/29	5	279.80	6	272.92	273.50	-1	5,213	-0.02%
2022/06/28	3	290.22	1	310.36	289.50	2	5,134	0.04%
2022/06/27	1	312.15	0	0.00	312.50	1	5,099	0.02%
2022/06/24	0	286.50	0	0.00	284.50	0	5,038	0.00%
2022/06/23	2	289.00	0	0.00	286.50	2	4,981	0.04%
2022/06/22	8	301.37	2	305.00	294.00	6	4,931	0.12%
2022/06/21	5	311.70	4	307.27	314.00	1	4,846	0.02%
2022/06/20	3	309.50	0	0.00	299.00	3	4,812	0.06%
2022/06/17	9	316.17	13	316.62	316.00	-4	4,736	-0.08%
2022/06/16	10.3	324.30	4	324.61	316.00	6.3	4,613	0.14%
2022/06/15	5	337.67	6	333.92	329.50	-1	4,489	-0.02%
2022/06/14	5	342.80	13	346.15	343.00	-8	4,421	-0.18%
2022/06/13	5.1	344.66	1	352.50	345.00	4.1	4,377	0.09%
2022/06/10	13	360.04	1	361.50	365.00	12	4,379	0.27%
2022/06/09	3	370.33	10	374.05	372.00	-7	4,350	-0.16%
2022/06/08	12	368.08	6.1	367.41	365.00	5.9	4,333	0.14%
2022/06/07	2	366.25	1.2	370.25	367.50	0.8	4,335	0.02%
2022/06/06	4	376.13	7	375.86	373.00	-3	4,331	-0.07%
2022/06/02	3	365.07	1	368.00	372.00	2	4,373	0.05%
2022/06/01	10.2	376.13	3	373.67	371.00	7.2	4,385	0.16%
2022/05/30	5	390.40	2.2	390.77	395.00	2.8	4,324	0.06%
2022/05/27	0.1	376.00	1	374.50	376.50	-1	4,282	-0.02%
2022/05/26	5	370.20	5	376.70	368.00	0	4,372	0.00%
2022/05/25	4.3	376.65	2	380.50	381.00	2.3	4,314	0.05%
2022/05/24	0.1	387.00	1	384.50	380.00	-0.9	4,219	-0.02%
2022/05/23	1	397.50	0	401.00	397.50	1	4,195	0.02%
2022/05/20	1.1	401.19	0	0.00	401.50	1.1	4,207	0.02%
2022/05/19	1.1	402.75	0	0.00	407.50	1.1	4,241	0.03%
2022/05/18	0	0.00	1	415.41	414.00	-1	4,263	-0.02%
2022/05/17	0	408.00	0	0.00	407.50	0	4,259	0.00%
2022/05/16	2	406.75	0	0.00	401.00	2	4,301	0.05%
2022/05/13	0	390.62	0	0.00	398.00	0	4,277	0.00%
2022/05/12	0	0.00	1	386.50	381.00	-1	4,265	-0.02%
2022/05/11	2.1	395.53	1	404.00	391.00	1.1	4,229	0.03%
2022/05/10	3	400.17	2	391.00	404.00	1	4,228	0.02%
2022/05/09	1	397.50	1	399.50	395.00	0	4,273	0.00%
2022/05/06	4	398.00	2	399.76	401.50	2	4,351	0.05%
2022/05/05	2	420.00	2	415.75	418.00	0	4,332	0.00%
2022/05/04	2	401.98	2	406.50	398.50	0	4,312	0.00%
2022/05/03	6	399.75	5	398.70	399.50	1	4,350	0.02%
2022/04/29	1	400.00	3	410.00	404.00	-2	4,417	-0.05%
2022/04/28	3	400.17	2	402.50	395.00	1	4,424	0.02%
2022/04/27	1	396.88	3	408.50	409.00	-2	4,415	-0.04%
2022/04/26	2	411.00	2	408.75	406.00	0	4,382	0.00%
2022/04/25	4.1	407.66	4	412.48	406.50	0.1	4,401	0.00%
2022/04/22	2	440.25	6	444.16	434.50	-4	4,379	-0.09%
2022/04/21	0	463.00	0	0.00	462.50	0	4,380	0.00%
2022/04/19	5	451.60	0	0.00	449.00	5	4,421	0.11%
2022/04/18	0	440.50	0	0.00	440.50	0	4,468	0.00%
2022/04/15	1.1	446.54	0	0.00	441.00	1.1	4,550	0.02%
2022/04/13	1	460.00	0	0.00	466.00	1	4,553	0.02%
2022/04/12	1	454.05	1	460.00	454.00	0	4,575	0.00%
2022/04/11	2.6	467.47	2	457.81	455.00	0.6	4,551	0.01%
2022/04/08	2.1	508.35	1	498.19	498.00	1.1	4,520	0.02%
2022/04/07	1	523.05	2	516.42	509.00	-1	4,488	-0.02%
2022/04/06	1	512.96	0	0.00	516.00	1	4,446	0.02%
2022/04/01	1	514.00	1	523.76	526.00	0	4,428	0.00%
2022/03/31	0	0.00	0	525.68	524.00	0	4,442	0.00%
2022/03/30	1	538.00	2.7	536.68	537.00	-1.7	4,433	-0.04%
2022/03/29	0	518.00	1	519.96	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	1	510.00	511.00	-1	4,429	-0.02%
2022/03/25	4	515.03	3	520.24	518.00	1	4,437	0.02%
2022/03/24	0	0.00	0	514.00	508.00	0	4,422	0.00%
2022/03/23	1	519.00	3.1	512.41	514.00	-2.1	4,439	-0.05%
2022/03/22	1	496.38	1.1	492.45	490.00	-0.1	4,435	0.00%
2022/03/21	1	489.00	0.2	488.75	488.50	0.8	4,483	0.02%
2022/03/18	0.3	480.66	0	0.00	480.50	0.3	4,509	0.01%
2022/03/17	4	488.25	3	481.17	489.50	1	4,508	0.02%
2022/03/16	0	462.00	0	0.00	460.00	0	4,481	0.00%
2022/03/15	9.2	467.20	11.1	460.99	458.50	-1.9	4,464	-0.04%
2022/03/14	3.1	481.92	3	482.67	485.00	0.1	4,419	0.00%
2022/03/11	3	491.83	1	486.00	489.00	2	4,433	0.05%
2022/03/10	1	504.00	0	0.00	498.50	1	4,467	0.02%
2022/03/09	0	485.00	0	0.00	486.50	0	4,471	0.00%
2022/03/08	3	478.43	0	0.00	475.50	3	4,524	0.07%
2022/03/07	10.5	508.70	5	497.12	494.50	5.4	4,516	0.12%
2022/03/04	2	536.04	4	539.75	547.00	-2	4,550	-0.04%
2022/03/03	4	543.73	3	533.68	535.00	1	4,564	0.02%
2022/03/02	1	536.10	1	542.00	548.00	0	4,631	0.00%
2022/03/01	1	536.00	1	539.00	539.00	0	4,670	0.00%
2022/02/24	0	514.00	0	512.00	512.00	0	4,608	0.00%
2022/02/23	0	528.00	0	0.00	529.00	0	4,578	0.00%
2022/02/22	0.1	516.67	0	0.00	521.00	0.1	4,598	0.00%
2022/02/21	0	534.00	0.1	541.00	533.00	-0.1	4,628	0.00%
2022/02/18	0	536.00	1	532.00	536.00	-1	4,626	-0.02%
2022/02/17	2	525.00	1	525.02	525.00	1	4,648	0.02%
2022/02/16	0	518.00	0.5	521.00	528.00	-0.5	4,739	-0.01%
2022/02/14	0.5	498.83	0.1	497.00	496.00	0.5	4,926	0.01%
2022/02/09	1	511.13	2	525.00	526.00	-1	5,105	-0.02%
2022/02/08	2	492.26	4	499.75	506.00	-2	5,149	-0.04%
2022/02/07	1	475.00	1	490.00	478.00	0	5,192	0.00%
2022/01/26	1.1	477.32	0	0.00	472.00	1.1	5,269	0.02%
2022/01/25	0	0.00	1	477.00	477.00	-1	5,410	-0.02%
2022/01/24	1	494.50	0	0.00	496.00	1	5,518	0.02%
2022/01/21	3	498.54	0	0.00	490.50	3	5,596	0.05%
2022/01/20	4	518.75	3	519.00	526.00	1	5,627	0.02%
2022/01/19	2	525.55	2	520.50	519.00	0	5,821	0.00%
2022/01/18	1	548.00	1	544.00	545.00	0	5,860	0.00%
2022/01/14	0	510.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	512.00	0	0.00	520.00	0	6,018	0.00%
2022/01/12	0.1	509.38	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	6.1	512.01	1	513.00	509.00	5.1	6,285	0.08%
2022/01/10	2.4	537.94	2	519.00	517.00	0.4	6,323	0.01%
2022/01/07	0.1	564.00	0	0.00	558.00	0.1	6,329	0.00%
2022/01/06	1	573.17	1	587.00	573.00	0	6,406	0.00%
2022/01/05	2	591.50	3	587.33	589.00	-1	6,501	-0.02%
2022/01/03	0	0.00	3	591.67	583.00	-3	6,579	-0.05%
2021/12/30	0	0.00	1	569.00	572.00	-1	6,628	-0.02%
2021/12/28	1	570.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	580.00	1	575.00	576.00	0	6,985	0.00%
2021/12/24	1	568.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	1	588.00	2	577.50	573.00	-1	7,209	-0.01%
2021/12/22	2	574.00	1	571.00	571.00	1	7,317	0.01%
2021/12/20	2	568.50	2	567.00	565.00	0	7,459	0.00%
2021/12/17	1	570.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	1	582.00	1.4	572.36	572.00	-0.4	7,602	-0.01%
2021/12/15	3	557.00	3	574.33	575.00	0	7,603	0.00%
2021/12/14	4.1	560.00	5	556.80	556.00	-0.9	7,611	-0.01%
2021/12/13	3	576.67	2	572.50	574.00	1	7,668	0.01%
2021/12/10	0	574.00	0	0.00	572.00	0	7,717	0.00%
2021/12/09	0.1	588.00	1	594.00	586.00	-0.9	7,738	-0.01%
2021/12/08	4	592.75	2	587.50	585.00	2	7,744	0.03%
2021/12/07	3	587.67	4	590.00	586.00	-1	7,757	-0.01%
2021/12/06	3	587.67	1	584.15	581.00	2	7,771	0.03%
2021/12/03	5	601.20	5	598.80	601.00	0	7,856	0.00%
2021/12/02	5	606.40	4	601.50	590.00	1	7,958	0.01%
2021/12/01	6.3	614.37	5	612.81	608.00	1.3	8,101	0.02%
2021/11/30	15.1	616.66	12	618.84	626.00	3.1	8,105	0.04%
2021/11/29	7	583.57	7.1	584.72	584.00	-0.1	8,059	0.00%
2021/11/26	4	585.75	5	586.20	585.00	-1	8,084	-0.01%
2021/11/25	7	574.58	7	576.86	579.00	0	8,020	0.00%
2021/11/24	4	567.76	3.1	565.35	566.00	0.9	8,127	0.01%
2021/11/23	1	553.00	1	556.80	558.00	0	8,264	0.00%
2021/11/22	1	548.00	2	556.50	561.00	-1	8,299	-0.01%
2021/11/18	1.1	546.27	0	550.00	548.00	1.1	8,499	0.01%
2021/11/16	0	559.00	1	556.01	561.00	-1	8,574	-0.01%
2021/11/15	4	577.25	5	576.40	562.00	-1	8,567	-0.01%
2021/11/12	6	576.67	3	582.97	574.00	3	8,598	0.03%
2021/11/11	1	560.26	3	563.67	576.00	-2	8,569	-0.02%
2021/11/10	2	551.00	4.2	549.04	555.00	-2.2	8,532	-0.03%
2021/11/09	4.1	544.24	2	546.50	542.00	2.1	8,549	0.02%
2021/11/08	5.3	540.40	1	539.00	536.00	4.2	8,522	0.05%
2021/11/05	7	546.29	6.4	547.92	558.00	0.6	8,506	0.01%
2021/11/04	8	543.88	9	546.76	535.00	-1	8,427	-0.01%
2021/11/03	12	516.76	14	515.50	530.00	-2	8,376	-0.02%
2021/11/02	5.3	527.67	7.5	525.98	526.00	-2.3	8,331	-0.03%
2021/11/01	22.1	520.90	17	520.00	514.00	5.1	8,267	0.06%
2021/10/29	11	477.43	15.1	478.71	490.50	-4	8,313	-0.05%
2021/10/28	5	472.48	5	469.00	465.50	0	8,216	0.00%
2021/10/27	18.6	464.57	17.6	466.88	470.50	1	8,151	0.01%
2021/10/26	8	448.69	5	443.20	440.50	3	7,978	0.04%
2021/10/25	2	441.75	1	443.52	442.00	1	8,045	0.01%
2021/10/22	2	448.48	4	439.76	440.50	-2	8,096	-0.03%
2021/10/21	11	440.05	11	437.22	430.00	0	8,048	0.00%
2021/10/20	3	450.01	2	453.24	456.50	1	8,036	0.01%
2021/10/19	16	440.22	15.1	444.93	450.50	0.9	7,971	0.01%
2021/10/18	3	413.67	9	416.67	412.00	-6	7,845	-0.08%
2021/10/15	9	415.83	3	415.83	413.50	6	7,803	0.08%
2021/10/14	3.1	396.17	5	397.00	392.50	-1.9	7,727	-0.02%
2021/10/13	4	411.09	2	396.50	393.00	2	7,675	0.03%
2021/10/12	2	426.50	2	419.01	418.50	0	7,620	0.00%
2021/10/08	5	435.00	7	430.79	430.00	-2	7,639	-0.03%
2021/10/07	8	433.49	6	436.75	431.00	2	7,595	0.03%
2021/10/06	2	414.50	3	416.50	407.00	-1	7,534	-0.01%
2021/10/05	7	415.79	5	419.20	425.00	2	7,507	0.03%
2021/10/04	2	420.50	2	409.68	401.50	0	7,422	0.00%
2021/10/01	6	430.75	4	425.25	423.00	2	7,494	0.03%
2021/09/30	11	431.64	11	434.09	435.00	0	7,545	0.00%
2021/09/29	5	443.63	7	430.43	419.00	-2	7,446	-0.03%
2021/09/28	4.1	458.72	2	456.14	463.00	2.1	7,375	0.03%
2021/09/27	15.5	471.47	22	475.24	461.00	-6.5	7,334	-0.09%
2021/09/24	15	475.47	10	474.05	473.00	5	7,293	0.07%
2021/09/23	5	463.91	5.4	461.85	469.50	-0.4	7,221	-0.01%
2021/09/22	1.2	446.67	0	0.00	443.00	1.2	7,174	0.02%
2021/09/17	4	453.25	6	457.82	460.00	-2	7,178	-0.03%
2021/09/16	19.1	454.97	18	451.78	449.00	1.1	7,207	0.02%
2021/09/15	6	439.75	6.2	439.90	448.50	-0.2	7,272	0.00%
2021/09/14	6	443.33	5	442.70	444.00	1	7,355	0.01%
2021/09/13	2	433.50	2	432.75	434.00	0	7,539	0.00%
2021/09/10	3	424.00	5	425.30	433.00	-2	7,642	-0.03%
2021/09/09	8	418.00	6	417.75	420.50	2	7,689	0.03%
2021/09/08	8.1	417.98	10	410.00	410.00	-1.9	7,719	-0.02%
2021/09/07	4	442.25	4	436.50	438.50	0	7,636	0.00%
2021/09/06	16	442.25	20.4	445.95	453.50	-4.4	7,514	-0.06%
2021/09/03	7	423.64	6	422.08	427.00	1	7,378	0.01%
2021/09/02	1.1	425.23	2	421.66	413.00	-0.9	7,455	-0.01%
2021/09/01	5	421.20	8	424.69	426.00	-3	7,564	-0.04%
2021/08/31	2.3	418.76	1	415.00	421.50	1.3	7,632	0.02%
2021/08/30	8	419.12	20.3	420.59	420.50	-12.3	7,856	-0.16%
2021/08/27	31.1	408.02	20.1	404.18	413.00	11	7,882	0.14%
2021/08/26	5.1	384.85	7	386.29	379.50	-1.9	7,929	-0.02%
2021/08/25	7	386.00	7	386.71	387.50	0	7,950	0.00%
2021/08/24	4	379.63	3	376.50	369.50	1	7,916	0.01%
2021/08/23	3	385.00	2	380.27	387.00	1	8,053	0.01%
2021/08/20	5	371.50	5	364.70	365.00	0	8,070	0.00%
2021/08/19	1	365.00	1	365.00	360.00	0	8,102	0.00%
2021/08/18	8	355.58	6	362.50	373.50	2	8,165	0.02%
2021/08/17	4	373.25	5	365.80	352.00	-1	8,221	-0.01%
2021/08/16	5	378.70	5	375.60	375.50	0	8,285	0.00%
2021/08/13	11	389.41	10	383.10	380.00	1	8,408	0.01%
2021/08/12	0	0.00	2	399.75	400.50	-2	8,396	-0.02%
2021/08/11	3	393.00	3.1	391.90	385.00	-0.1	8,478	0.00%
2021/08/10	11	401.18	11	404.68	401.00	0	8,727	0.00%
2021/08/09	8	414.99	12	417.21	402.50	-4	9,021	-0.04%
2021/08/06	5	413.30	9	415.39	416.00	-4	9,206	-0.04%
2021/08/05	8	401.94	13	410.65	414.50	-5	9,399	-0.05%
2021/08/04	8	419.44	10	408.95	396.00	-2	9,662	-0.02%
2021/08/03	3	400.33	1	405.50	405.50	2	9,629	0.02%
2021/08/02	1	396.00	3	389.50	389.50	-2	9,681	-0.02%
2021/07/30	5.1	406.04	2	419.91	397.00	3.1	9,818	0.03%
2021/07/29	5	408.41	18	410.00	416.00	-13	9,932	-0.13%
2021/07/28	13	375.39	3	382.33	383.50	10	9,954	0.10%
2021/07/27	5	373.00	0	378.50	375.50	5	10,059	0.05%
2021/07/26	2.2	382.64	0	0.00	385.50	2.2	10,058	0.02%
2021/07/23	3.2	402.50	2	410.00	391.50	1.2	10,051	0.01%
2021/07/22	1	427.50	0	0.00	427.50	1	10,131	0.01%
2021/07/21	1	412.00	1	413.50	409.00	0	10,227	0.00%
2021/07/20	1	424.00	1	426.86	418.50	0	10,396	0.00%
2021/07/19	5	423.30	1	421.00	420.00	4	10,432	0.04%
2021/07/16	1	423.50	7	429.50	436.00	-6	10,488	-0.06%
2021/07/15	4	422.13	2	422.00	419.50	2	10,505	0.02%
2021/07/14	2	435.49	1.1	434.86	434.00	0.9	10,527	0.01%
2021/07/13	2	427.50	6	435.99	420.00	-4	10,581	-0.04%
2021/07/12	6	427.41	1	430.00	428.00	5	10,654	0.05%
2021/07/09	4	421.75	11	427.08	418.00	-7	10,783	-0.07%
2021/07/08	47	430.42	47	428.84	419.00	0	10,861	0.00%
2021/07/07	32	425.47	26	422.17	424.50	6	10,779	0.06%
2021/07/06	7	406.14	4	409.50	407.50	3	10,703	0.03%
2021/07/05	5.1	401.59	8	400.44	406.00	-2.9	10,729	-0.03%
2021/07/02	3	392.83	0	0.00	391.50	3	10,733	0.03%
2021/07/01	1	377.00	0	379.50	379.00	1	10,827	0.01%
2021/06/30	3	387.83	2	388.00	389.50	1	10,896	0.01%
2021/06/29	1	390.00	1	391.00	389.00	0	11,072	0.00%
2021/06/28	4	394.50	6	392.83	387.50	-2	11,215	-0.02%
2021/06/25	20	402.33	26.1	403.64	393.00	-6.1	11,430	-0.05%
2021/06/24	48	408.07	63	401.73	402.50	-15	11,444	-0.13%
2021/06/23	72	394.90	60.2	391.41	394.00	11.8	11,434	0.10%
2021/06/22	65.6	381.74	68	377.35	387.00	-2.4	11,496	-0.02%
2021/06/21	23.2	364.68	29	362.59	358.50	-5.8	11,504	-0.05%
2021/06/18	16	362.66	23.2	359.55	359.50	-7.2	11,641	-0.06%
2021/06/17	26	347.71	22	346.82	354.50	4	11,625	0.03%
2021/06/16	7.2	347.67	11.4	345.39	340.50	-4.2	11,770	-0.04%
2021/06/15	4	347.50	0	349.00	347.00	4	11,979	0.03%
2021/06/11	6	347.25	4	346.25	345.50	2	12,086	0.02%
2021/06/10	12	357.08	8.1	358.17	348.50	3.9	12,066	0.03%
2021/06/09	19.1	359.64	41	358.23	361.50	-21.9	12,014	-0.18%
2021/06/08	26	355.12	19.1	358.27	350.00	6.9	12,086	0.06%
2021/06/07	84	354.33	82.2	353.84	352.00	1.8	12,149	0.01%
2021/06/04	39	341.59	42	340.56	341.00	-3	12,164	-0.02%
2021/06/03	20	332.63	30.1	334.90	335.50	-10.1	12,286	-0.08%
2021/06/02	4	321.88	2	317.54	319.50	2	12,406	0.02%
2021/06/01	8	329.87	21	328.40	326.00	-13	12,809	-0.10%
2021/05/31	24.1	330.09	23.1	331.53	330.50	1	12,903	0.01%
2021/05/28	14	315.25	4	317.50	313.00	10	12,973	0.08%
2021/05/27	4	310.50	7.1	314.27	318.00	-3	13,120	-0.02%
2021/05/26	15	319.53	10	319.10	318.00	5	13,659	0.04%
2021/05/25	38	329.67	44.1	328.61	323.00	-6.1	13,888	-0.04%
2021/05/24	16	319.41	16	317.66	322.50	0	14,179	0.00%
2021/05/21	49	310.52	54	311.22	315.00	-5	14,241	-0.04%
2021/05/20	9	299.33	15	296.50	292.00	-6	14,242	-0.04%
2021/05/19	10.1	310.34	9	306.06	303.50	1.1	14,320	0.01%
2021/05/18	35	312.57	39	316.12	310.00	-4	14,420	-0.03%
2021/05/17	48	298.36	40	298.09	302.00	8	14,416	0.06%
2021/05/14	39	297.97	41.5	298.83	290.00	-2.5	14,577	-0.02%
2021/05/13	26	279.87	51	279.86	283.50	-25	14,722	-0.17%
2021/05/12	63	277.33	38	276.09	268.50	25	14,720	0.17%
2021/05/11	8.2	285.66	13	283.92	279.50	-4.8	14,604	-0.03%
2021/05/10	16	316.96	26.5	315.49	307.00	-10.5	14,629	-0.07%
2021/05/07	53.1	313.78	46.1	313.45	318.00	7	14,693	0.05%
2021/05/06	31	305.74	15	303.93	305.00	16	14,811	0.11%
2021/05/05	18.1	306.21	12	303.01	289.00	6.1	14,962	0.04%
2021/05/04	16.2	306.42	15.3	303.93	308.00	1	15,155	0.01%
2021/05/03	3.1	303.96	1	301.00	298.50	2.1	15,361	0.01%
2021/04/29	4.1	317.50	3	318.33	318.50	1.1	15,576	0.01%
2021/04/28	1.2	317.43	8.6	319.09	316.00	-7.4	15,722	-0.05%
2021/04/27	15.2	304.91	11	302.32	307.50	4.2	15,651	0.03%
2021/04/26	9.4	312.11	2	311.75	305.50	7.4	15,604	0.05%
2021/04/23	6	321.50	6	323.17	324.50	0	15,471	0.00%
2021/04/22	1	317.46	3	324.17	315.50	-2	15,551	-0.01%
2021/04/21	5	320.50	2	320.00	316.00	3	15,609	0.02%
2021/04/20	3	315.51	1	314.50	320.50	2	15,797	0.01%
2021/04/19	4.3	322.93	1	320.50	319.50	3.3	15,976	0.02%
2021/04/16	19.1	332.24	24.1	331.34	332.50	-5	16,094	-0.03%
2021/04/15	15.1	337.48	5.1	336.02	341.50	10	16,156	0.06%
2021/04/14	3	324.00	9	308.50	315.50	-6	16,343	-0.04%
2021/04/13	7.1	327.53	6	326.15	320.00	1	16,600	0.01%
2021/04/12	5.9	327.14	5.9	325.75	323.00	0	17,156	0.00%
2021/04/09	3.1	339.40	7	333.71	334.50	-3.9	17,408	-0.02%
2021/04/08	16.1	335.22	3	332.00	332.50	13.1	17,517	0.07%
2021/04/07	8.1	343.68	3	342.66	340.50	5.1	17,676	0.03%
2021/04/06	5.1	352.06	4	356.87	351.00	1	17,697	0.01%
2021/04/01	25.2	358.22	23.1	356.20	351.50	2.1	17,728	0.01%
2021/03/31	15.1	350.24	8	352.19	354.00	7.1	17,659	0.04%
2021/03/30	24.1	350.75	37.3	349.51	356.00	-13.2	17,607	-0.07%
2021/03/29	14.2	336.03	6.1	333.52	332.00	8.1	17,594	0.05%
2021/03/26	8	330.00	17	332.94	335.50	-9	17,648	-0.05%
2021/03/25	42	330.01	31.1	324.75	318.00	10.9	17,696	0.06%
2021/03/24	33.1	326.16	50.2	325.95	326.00	-17.1	17,729	-0.10%
2021/03/23	59.5	319.71	64.1	319.77	305.50	-4.6	17,862	-0.03%
2021/03/22	8	303.50	9	305.06	306.50	-1	17,897	-0.01%
2021/03/19	20.1	305.14	17	303.97	307.00	3.1	18,207	0.02%
2021/03/18	7	309.14	12.3	309.62	312.50	-5.3	18,415	-0.03%
2021/03/17	3	298.17	4	299.00	299.00	-1	19,046	-0.01%
2021/03/16	9	296.06	10	294.75	293.50	-1	19,039	-0.01%
2021/03/15	11	296.05	9	295.33	296.00	2	19,156	0.01%
2021/03/12	19.1	296.92	19.1	296.60	292.00	0	19,332	0.00%
2021/03/11	17	285.94	27	288.04	293.00	-10	19,290	-0.05%
2021/03/10	21	282.95	18.1	280.46	283.50	2.9	19,312	0.02%
2021/03/09	26.3	275.33	18	277.41	273.50	8.2	19,378	0.04%
2021/03/08	29.1	298.16	35	295.04	279.50	-5.9	19,323	-0.03%
2021/03/05	47	282.80	41	284.15	295.00	6	19,253	0.03%
2021/03/04	40.1	279.19	34	279.76	278.50	6.1	19,494	0.03%
2021/03/03	30.3	281.03	26	279.46	280.50	4.3	20,089	0.02%
2021/03/02	18.1	302.83	12	305.54	291.00	6.1	20,206	0.03%
2021/02/26	27.1	307.46	25	305.36	299.00	2.1	20,621	0.01%
2021/02/25	22.1	311.43	19.2	313.11	306.00	2.9	20,571	0.01%
2021/02/24	34.5	305.19	34.2	302.30	295.00	0.3	20,482	0.00%
2021/02/23	9.2	286.88	11.3	287.29	286.00	-2.2	20,111	-0.01%
2021/02/22	32	300.69	26	296.85	294.50	6	20,077	0.03%
2021/02/19	19	292.08	12	292.33	290.00	7	20,068	0.03%
2021/02/18	3	286.33	13.1	284.14	288.00	-10.1	20,471	-0.05%
2021/02/17	52	284.03	41	285.54	286.50	11	20,394	0.05%
2021/02/05	52.1	262.52	54	261.36	265.00	-1.9	20,323	-0.01%
2021/02/04	28.1	248.93	29	249.16	254.00	-0.9	20,022	0.00%
2021/02/03	33	246.50	30	245.85	243.50	3	19,998	0.02%
2021/02/02	14	242.36	19	243.53	246.00	-5	20,266	-0.02%
2021/02/01	10	227.45	11	229.86	233.00	-1	20,194	0.00%
2021/01/29	6	237.00	5	235.30	226.00	1	20,282	0.00%
2021/01/28	16	237.94	16	238.81	236.00	0	20,453	0.00%
2021/01/27	42.1	243.68	46	244.45	248.00	-3.9	20,900	-0.02%
2021/01/26	20	241.70	19	243.71	238.00	1	20,689	0.00%
2021/01/25	22	245.39	32	250.30	233.50	-10	20,465	-0.05%
2021/01/22	66.1	240.77	50.1	241.05	253.50	16	20,285	0.08%
2021/01/21	25	220.20	32	225.56	230.50	-7	20,632	-0.03%
2021/01/20	15	219.50	16	219.12	216.50	-1	20,912	0.00%
2021/01/19	4	224.88	3.2	220.06	221.00	0.8	20,942	0.00%
2021/01/18	3	220.01	1	221.00	223.00	2	20,942	0.01%
2021/01/15	24	218.71	27	220.67	219.00	-3	21,070	-0.01%
2021/01/14	10	224.45	17	221.15	224.00	-7	21,183	-0.03%
2021/01/13	27	225.24	19	222.63	220.00	8	21,377	0.04%
2021/01/12	8	218.25	7	221.07	222.00	1	21,255	0.00%
2021/01/11	3	216.85	6	219.25	221.00	-3	21,231	-0.01%
2021/01/08	9	213.94	25	213.82	216.00	-16	21,161	-0.08%
2021/01/07	41	212.41	30	211.83	212.50	11	21,266	0.05%
2021/01/06	16	209.44	23	210.78	205.50	-7	21,103	-0.03%
2021/01/05	68	208.68	61	210.56	209.00	7	20,767	0.03%
2021/01/04	27	191.00	40	194.30	200.00	-13	20,315	-0.06%
2020/12/31	19	182.21	9	182.00	182.00	10	20,417	0.05%
2020/12/30	7	177.50	14	178.03	178.00	-7	20,352	-0.03%
2020/12/29	9	174.28	11	174.50	175.00	-2	20,296	-0.01%
2020/12/28	8	170.51	12	171.96	173.50	-4	20,363	-0.02%
2020/12/25	9	171.11	8	169.44	168.50	1	20,484	0.00%
2020/12/24	26	174.08	19	172.18	171.50	7	20,704	0.03%
2020/12/23	12	175.58	16	174.50	176.50	-4	21,025	-0.02%
2020/12/22	43	172.79	39	171.69	170.00	4	21,244	0.02%
2020/12/21	19	168.37	20	170.45	177.00	-1	21,463	0.00%
2020/12/18	34	173.59	48	172.76	173.00	-14	21,402	-0.07%
2020/12/17	50	177.34	41	179.28	176.50	9	21,487	0.04%
2020/12/16	16	180.06	11	177.77	176.50	5	21,308	0.02%
2020/12/15	52	179.37	48	177.07	174.50	4	21,169	0.02%
2020/12/14	76	183.22	75	183.58	186.00	1	21,176	0.00%
2020/12/11	81	184.23	70	182.35	173.50	11	21,227	0.05%
2020/12/10	6	176.08	7	176.79	178.00	-1	20,892	0.00%
2020/12/09	31.1	177.99	29	177.71	177.00	2.1	20,964	0.01%
2020/12/08	47.2	174.54	56	175.51	180.00	-8.8	21,114	-0.04%
2020/12/07	24	173.60	21	174.26	172.50	3	21,181	0.01%
2020/12/04	6	170.83	9.1	169.94	169.50	-3.1	21,257	-0.01%
2020/12/03	31	170.73	26	171.08	172.00	5	21,423	0.02%
2020/12/02	8	177.44	8	178.25	177.50	0	21,593	0.00%
2020/12/01	9	176.72	6.1	175.99	175.00	2.9	21,832	0.01%
2020/11/30	61	181.11	55	179.47	181.00	6	22,146	0.03%
2020/11/27	37.1	170.42	32	169.98	171.00	5.1	22,106	0.02%
2020/11/26	17	160.91	33	158.88	165.00	-16	21,958	-0.07%
2020/11/25	69.1	154.02	53	153.19	150.00	16.1	21,831	0.07%
2020/11/24	28	148.68	40	149.93	152.50	-12	21,510	-0.06%
2020/11/23	13	140.23	14	141.36	139.00	-1	21,122	0.00%
2020/11/20	8	137.44	5	136.50	138.00	3	21,154	0.01%
2020/11/19	32	137.91	37	136.70	136.50	-5	21,594	-0.02%
2020/11/18	45	141.79	69.1	140.61	140.50	-24.1	22,024	-0.11%
2020/11/17	107	144.03	87.2	143.54	144.00	19.8	22,546	0.09%	大買/
2020/11/16	0	0.00	4	134.38	134.50	-4	22,619	-0.02%
2020/11/13	11	133.36	4	132.75	133.50	7	23,023	0.03%
2020/11/12	10.2	132.09	11	131.23	133.00	-0.8	23,372	0.00%
2020/11/11	40.1	132.44	39	131.63	130.00	1.1	24,230	0.00%
2020/11/10	17	129.56	34.1	129.61	131.00	-17.1	24,580	-0.07%
2020/11/09	12.1	126.91	2	129.00	125.50	10.1	24,922	0.04%
2020/11/06	40	127.89	52.2	127.19	126.50	-12.2	25,163	-0.05%
2020/11/05	69	125.40	76	126.61	127.50	-7	25,319	-0.03%
2020/11/04	110	123.79	105	124.48	125.50	5	25,317	0.02%	大買/大賣/
2020/11/03	34.1	117.15	38	118.38	118.00	-3.9	24,845	-0.02%
2020/11/02	8	114.69	9	115.22	116.50	-1	25,018	0.00%
2020/10/30	12	114.46	12	114.96	115.50	0	25,649	0.00%
2020/10/29	13	112.42	12	113.13	114.50	1	25,690	0.00%
2020/10/28	58	115.53	48	111.97	111.00	10	25,271	0.04%
2020/10/27	1	118.00	11	118.27	121.00	-10	24,968	-0.04%
2020/10/26	33	119.50	26	119.02	119.00	7	25,251	0.03%
2020/10/23	50	119.65	48	120.06	121.00	2	25,337	0.01%
2020/10/22	27	122.80	25	122.62	121.50	2	25,415	0.01%
2020/10/21	48	129.29	54	127.40	125.50	-6	25,266	-0.02%
2020/10/20	25	128.36	15	128.03	130.00	10	25,065	0.04%
2020/10/19	15	128.49	16	128.28	126.50	-1	25,132	0.00%
2020/10/16	3	128.67	10	127.49	124.50	-7	25,702	-0.03%
2020/10/15	34	128.22	30	128.32	128.00	4	25,721	0.02%
2020/10/14	34.1	123.48	49	126.28	127.50	-14.9	25,500	-0.06%
2020/10/13	41	122.85	30.1	123.50	123.00	10.9	25,389	0.04%
2020/10/12	43	125.26	64	124.48	124.50	-21	25,464	-0.08%
2020/10/08	39	126.91	32	125.52	127.00	7	25,504	0.03%
2020/10/07	33	119.64	33.2	121.01	121.50	-0.2	25,230	0.00%
2020/10/06	11	121.77	15	121.43	121.50	-4	25,325	-0.02%
2020/10/05	14.1	119.39	21	119.17	119.50	-6.9	25,291	-0.03%
2020/09/30	15	118.33	6	117.67	118.00	9	25,190	0.04%
2020/09/29	26	117.65	24	117.21	116.00	2	25,088	0.01%
2020/09/28	56	120.36	47	120.67	120.50	9	24,889	0.04%
2020/09/25	45.2	116.96	45	115.66	113.00	0.2	24,582	0.00%
2020/09/24	47	123.74	47	120.22	119.50	0	24,484	0.00%
2020/09/23	12	128.29	23	127.67	128.00	-11	24,310	-0.05%
2020/09/22	47	127.13	50	127.88	127.00	-3	24,831	-0.01%
2020/09/21	7	133.57	22	132.89	130.00	-15	24,943	-0.06%
2020/09/18	34	133.54	32.1	134.95	134.50	1.9	24,915	0.01%
2020/09/17	29	135.12	62	135.77	136.00	-33	24,892	-0.13%
2020/09/16	66	134.10	32	133.23	133.00	34	24,713	0.14%
2020/09/15	94.1	131.06	89	130.69	129.50	5.1	24,499	0.02%
2020/09/14	11	125.73	9	125.56	125.50	2	24,093	0.01%
2020/09/11	23	123.80	22	122.73	123.00	1	24,262	0.00%
2020/09/10	57	131.40	65	126.77	126.00	-8	24,201	-0.03%
2020/09/09	35	128.37	37	129.84	132.00	-2	24,286	-0.01%
2020/09/08	113	130.67	132	130.93	128.00	-19	24,190	-0.08%	大買/大賣/
2020/09/07	95	132.43	168	131.53	126.50	-73	24,242	-0.30%	大賣/
2020/09/04	120	137.51	92	136.15	136.50	28	24,763	0.11%	大買/
2020/09/03	181	138.51	223.1	137.59	138.00	-42.1	25,002	-0.17%	大買/大賣/
2020/09/02	207	133.19	185	133.47	131.00	22	24,461	0.09%	大買/大賣/
2020/09/01	255	127.49	180	127.97	132.50	75	23,928	0.31%	大買/大賣/
2020/08/31	48	123.83	47	121.54	120.50	1	23,549	0.00%
2020/08/28	46	128.64	70	123.77	123.00	-24	23,383	-0.10%
2020/08/27	62	131.57	61	129.34	129.00	1	23,254	0.00%
2020/08/26	51	130.55	47	131.30	131.00	4	23,598	0.02%
2020/08/25	61	132.31	76	129.43	129.00	-15	23,887	-0.06%
2020/08/24	75	133.98	63	131.74	132.00	12	23,450	0.05%
2020/08/21	52	138.10	41	138.06	140.50	11	23,067	0.05%
2020/08/20	46	139.13	17	136.09	128.00	29	22,561	0.13%
2020/08/19	83	141.38	50	141.12	142.00	33	22,319	0.15%
2020/08/18	56	140.18	54	139.12	138.50	2	22,087	0.01%
2020/08/17	78	140.78	63.1	144.23	138.50	14.9	22,089	0.07%
2020/08/14	64	131.92	65	141.22	144.00	-1	21,462	0.00%
2020/08/13	17	132.65	22.1	132.34	131.00	-5.1	21,254	-0.02%
2020/08/12	22	127.43	36	125.31	129.00	-14	21,126	-0.07%
2020/08/11	35.1	117.44	11	118.91	117.50	24.1	20,834	0.12%
2020/08/10	8.1	118.70	15	118.10	120.00	-7	20,473	-0.03%
2020/08/07	10	114.85	5.1	115.19	113.50	4.9	20,183	0.02%
2020/08/06	3	118.17	5.1	116.92	118.50	-2.1	20,065	-0.01%
2020/08/05	21.1	115.50	30	114.40	116.00	-8.9	19,961	-0.04%
2020/08/04	15	110.17	26	103.94	111.50	-11	19,411	-0.06%
2020/08/03	25.1	103.79	3	102.83	101.50	22.1	19,281	0.11%
2020/07/31	2	99.70	28.1	100.49	100.00	-26.1	19,193	-0.14%
2020/07/30	54.1	99.91	41	98.23	100.00	13.1	19,020	0.07%
2020/07/29	15.1	94.42	36	93.98	94.60	-20.9	18,671	-0.11%
2020/07/28	115	97.85	83	96.19	96.10	32	18,568	0.17%	大買/
2020/07/27	1	92.80	0	0.00	94.40	1	18,413	0.01%
2020/07/24	0	92.30	8	93.30	92.30	-8	18,529	-0.04%
2020/07/23	8	96.63	7	95.86	96.00	1	18,691	0.01%
2020/07/22	96	96.59	97.1	97.15	96.50	-1.1	18,608	-0.01%
2020/07/21	0	0.00	3.1	88.19	89.80	-3.1	17,942	-0.02%
2020/07/20	1	80.00	1	80.70	81.70	0	18,263	0.00%
2020/07/17	2	79.45	0	0.00	79.80	2	18,346	0.01%
2020/07/16	4.1	80.98	6	82.20	81.80	-1.9	18,413	-0.01%
2020/07/15	1.1	81.95	6	82.25	80.50	-4.9	18,412	-0.03%
2020/07/14	6	80.48	1	80.60	79.00	5	18,485	0.03%
2020/07/13	4	81.03	2	82.25	82.70	2	18,653	0.01%
2020/07/10	0	0.00	3	83.30	82.70	-3	18,846	-0.02%
2020/07/09	5	86.72	1	86.00	86.10	4	19,015	0.02%
2020/07/08	16	88.01	18	87.95	88.10	-2	19,258	-0.01%
2020/07/07	11	87.27	26.1	85.69	85.40	-15.1	19,298	-0.08%
2020/07/06	18	86.51	27	86.48	86.50	-9	19,317	-0.05%
2020/07/03	36.1	85.03	26	84.67	84.30	10.1	19,427	0.05%
2020/07/02	16.1	81.13	10	80.07	81.90	6.1	19,400	0.03%
2020/07/01	67	82.51	65	80.91	78.40	2	19,314	0.01%
2020/06/30	53	76.86	75	77.27	79.30	-22	18,858	-0.12%
2020/06/29	32	72.72	21	72.92	72.10	11	18,765	0.06%
2020/06/24	16	71.31	18	71.61	72.10	-2	18,843	-0.01%
2020/06/23	14	70.99	33.2	71.10	70.50	-19.2	19,099	-0.10%
2020/06/22	33	72.55	103.1	72.27	72.50	-70.1	19,195	-0.37%	大賣/
2020/06/19	3	69.73	2.1	69.62	69.60	0.9	19,083	0.00%
2020/06/18	101	69.24	77	69.50	69.40	24	19,140	0.13%	大買/
2020/06/17	42	67.95	26	67.60	67.80	16	18,947	0.08%
2020/06/16	25.2	66.70	34	67.22	66.50	-8.8	18,966	-0.05%
2020/06/15	11	63.97	6	64.20	63.30	5	18,702	0.03%
2020/06/12	11	64.70	8	64.73	65.40	3	18,726	0.02%
2020/06/11	82	66.99	54.1	67.39	65.90	27.9	18,425	0.15%
2020/06/10	19	63.34	24	64.33	65.30	-5	17,466	-0.03%
2020/06/09	1	59.80	25	60.00	59.40	-24	16,885	-0.14%
2020/06/08	6	59.93	32	59.78	59.50	-26	16,932	-0.15%
2020/06/05	7.1	60.54	14	59.75	60.40	-6.9	16,913	-0.04%
2020/06/04	11	59.48	7	59.31	59.10	4	16,812	0.02%
2020/06/03	2	59.05	4	59.20	59.40	-2	16,950	-0.01%
2020/06/02	39	60.52	18	59.73	59.70	21	16,883	0.12%
2020/06/01	29	59.28	23	58.66	60.30	6	16,561	0.04%
2020/05/29	3	55.47	10	55.54	56.00	-7	16,149	-0.04%
2020/05/28	19	56.26	16	55.70	55.00	3	16,444	0.02%
2020/05/27	7	56.47	9	56.52	56.00	-2	16,532	-0.01%
2020/05/26	26	55.85	56	55.39	56.20	-30	16,481	-0.18%
2020/05/25	13	55.04	16	54.86	54.70	-3	16,235	-0.02%
2020/05/22	28	54.81	8	55.85	54.10	20	16,085	0.12%
2020/05/21	18	59.02	9	59.52	58.70	9	15,936	0.06%
2020/05/20	26	58.34	10	58.37	57.80	16	16,305	0.10%
2020/05/19	35	58.41	26	58.81	58.50	9	16,013	0.06%
2020/05/18	12	63.21	0	0.00	63.00	12	15,354	0.08%
2020/05/15	0	0.00	1	71.40	69.90	-1	15,233	-0.01%
2020/05/14	17	71.26	6	70.83	70.50	11	15,197	0.07%
2020/05/13	112	72.66	73	72.81	72.80	39	15,197	0.26%	大買/
2020/05/12	6	72.77	5	73.24	71.80	1	15,159	0.01%
2020/05/11	12.1	73.88	26	74.57	75.20	-13.9	15,088	-0.09%
2020/05/08	2.1	71.29	0	0.00	71.30	2.1	14,939	0.01%
2020/05/07	17	69.74	5	69.50	69.50	12	14,955	0.08%
2020/05/06	1	69.60	3	69.70	69.60	-2	14,843	-0.01%
2020/05/05	3	70.57	6	69.25	69.80	-3	14,850	-0.02%
2020/05/04	3	69.57	0.1	71.00	70.50	2.9	14,777	0.02%
2020/04/30	1	71.00	2.1	71.30	71.30	-1.1	14,741	-0.01%
2020/04/29	8	71.64	15	71.82	72.00	-7	14,677	-0.05%
2020/04/28	16	69.16	24	70.08	70.50	-8	14,493	-0.06%
2020/04/27	9	67.32	12	67.71	67.60	-3	14,229	-0.02%
2020/04/24	36	67.19	31	66.95	67.50	5	14,120	0.04%
2020/04/23	51.1	67.75	51	68.44	68.10	0.1	14,001	0.00%
2020/04/22	12.1	63.90	10	64.27	65.40	2.1	13,543	0.02%
2020/04/21	0	0.00	4.2	63.38	64.60	-4.2	13,417	-0.03%
2020/04/20	7	65.32	14	65.77	65.70	-7	13,386	-0.05%
2020/04/17	9	65.94	16.2	66.20	64.50	-7.2	13,446	-0.05%
2020/04/16	19.2	64.53	12	64.54	65.00	7.2	13,214	0.05%
2020/04/15	41	65.32	42	64.35	62.10	-1	12,910	-0.01%
2020/04/14	31	59.59	41	60.26	62.10	-10	12,508	-0.08%
2020/04/13	17	56.79	13	57.12	56.50	4	12,269	0.03%
2020/04/10	2.1	53.02	18	53.39	53.70	-15.9	11,965	-0.13%
2020/04/09	23	52.23	32	52.47	52.00	-9	11,825	-0.08%
2020/04/08	10	52.39	16	53.58	53.40	-6	11,714	-0.05%
2020/04/07	8	54.78	6	55.92	53.40	2	11,489	0.02%
2020/04/06	3.1	53.22	2	53.80	54.30	1.1	11,222	0.01%
2020/04/01	2	53.20	13	53.56	53.80	-11	11,126	-0.10%
2020/03/31	53	54.82	23	54.24	55.00	30	10,938	0.27%
2020/03/30	19	52.19	11.9	52.04	52.40	7.1	10,584	0.07%
2020/03/27	80.3	50.17	102	50.22	50.40	-21.7	10,329	-0.21%	大賣/
2020/03/26	44.1	46.25	25	45.83	47.00	19.1	9,955	0.19%
2020/03/25	0	0.00	4	42.03	43.65	-4	9,663	-0.04%
2020/03/24	6.1	40.22	5	39.79	39.70	1.1	9,510	0.01%
2020/03/23	5	39.09	4.1	38.93	38.70	0.9	9,309	0.01%
2020/03/20	30.1	45.08	23	46.35	43.00	7.1	9,177	0.08%
2020/03/19	1	45.50	9.2	45.05	42.85	-8.2	8,913	-0.09%
2020/03/18	10.3	47.78	4	47.44	47.60	6.3	8,805	0.07%
2020/03/17	3	45.08	6	44.71	44.70	-3	8,584	-0.03%
2020/03/16	3	45.60	2	43.70	43.70	1	8,501	0.01%
2020/03/13	5	44.26	2	45.85	46.70	3	8,509	0.04%
2020/03/12	5	50.37	6	51.38	49.00	-1	8,368	-0.01%
2020/03/11	57	54.54	53	53.93	54.20	4	8,281	0.05%
2020/03/10	0.1	56.40	1	54.30	56.00	-0.9	8,218	-0.01%
2020/03/09	23	57.55	19	56.08	55.00	4	8,085	0.05%
2020/03/06	3	56.73	3	56.93	57.40	0	7,895	0.00%
2020/03/05	5	56.94	4.1	56.98	56.10	0.9	7,883	0.01%
2020/03/04	1.1	55.49	1	55.50	56.20	0.1	7,683	0.00%
2020/03/03	10	56.16	14.1	57.22	55.50	-4.1	7,573	-0.05%
2020/03/02	4.1	55.52	4	54.93	56.00	0.1	7,183	0.00%
2020/02/27	11	53.95	8	53.66	53.00	3	6,883	0.04%
2020/02/26	9	55.22	76	54.95	55.20	-67	6,724	-1.00%
2020/02/25	2	55.85	3	55.77	55.30	-1	6,595	-0.02%
2020/02/24	177	56.21	116	56.67	56.90	61	6,535	0.93%	大買/大賣/
2020/02/21	14	53.69	62.4	52.76	55.80	-48.4	6,145	-0.79%
2020/02/20	83	50.73	173.2	50.57	50.80	-90.2	5,405	-1.67%	大賣/
2020/02/19	60	48.77	55	48.22	48.55	5	5,207	0.10%
2020/02/17	16	47.24	12	47.93	47.00	4	5,213	0.08%
2020/02/14	10	47.95	0	0.00	47.70	10	5,196	0.19%
2020/02/13	57	47.39	88	46.74	47.50	-31	5,273	-0.59%
2020/02/12	8	47.33	0	0.00	47.00	8	5,269	0.15%
2020/02/11	22	44.79	5	45.24	45.05	17	5,299	0.32%
2020/02/10	8	42.98	31	41.13	42.90	-23	5,307	-0.43%
2020/02/07	0	0.00	2	45.20	44.65	-2	5,235	-0.04%
2020/02/06	63	46.21	9	45.22	46.00	54	5,311	1.02%
2020/02/05	6	44.33	3	44.65	43.80	3	5,383	0.06%
2020/02/04	26	44.87	6	44.90	44.50	20	5,538	0.36%
2020/02/03	2	42.13	4	40.80	42.75	-2	5,597	-0.04%
2020/01/31	17	44.36	3	44.10	43.80	14	5,751	0.24%
2020/01/30	1	45.00	12	45.14	44.85	-11	6,035	-0.18%
2020/01/20	0	0.00	1	50.40	49.80	-1	6,094	-0.02%
2020/01/17	14	50.10	8	50.45	50.20	6	6,223	0.10%
2020/01/16	12	50.25	1	50.00	49.85	11	6,636	0.17%
2020/01/15	0	0.00	5	50.10	49.90	-5	7,050	-0.07%
2020/01/14	26	50.08	74	49.31	50.20	-48	7,827	-0.61%
2020/01/13	60	49.20	10	49.01	50.00	50	7,701	0.65%
2020/01/10	12.2	46.77	5	46.96	46.75	7.2	7,519	0.10%
2020/01/09	1	45.90	0	0.00	45.40	1	7,519	0.01%
2020/01/08	4	45.58	0	0.00	45.15	4	7,754	0.05%
2020/01/07	1	45.15	15	45.56	45.40	-14	7,872	-0.18%
2020/01/06	12	45.00	0	0.00	44.55	12	7,947	0.15%
2020/01/03	11	47.11	10	47.50	46.65	1	7,980	0.01%
2020/01/02	11.4	47.77	0	0.00	47.90	11.4	8,196	0.14%
2019/12/31	0	0.00	3	45.95	45.95	-3	8,441	-0.04%
2019/12/30	3	45.95	3	46.27	45.90	0	8,587	0.00%
2019/12/27	3	47.37	3	47.48	47.05	0	8,607	0.00%
2019/12/26	6	47.27	1	47.25	47.20	5	8,661	0.06%
2019/12/25	3	47.45	3	47.95	47.95	0	8,780	0.00%
2019/12/24	0	0.00	1	47.45	47.50	-1	8,993	-0.01%
2019/12/23	7	48.32	0	0.00	47.60	7	9,246	0.08%
2019/12/20	1	49.00	0	0.00	49.00	1	9,397	0.01%
2019/12/19	1	49.55	1	48.55	48.70	0	9,519	0.00%
2019/12/18	2	49.00	1	49.60	49.20	1	9,811	0.01%
2019/12/17	0	0.00	1	49.60	49.60	-1	9,939	-0.01%
2019/12/16	3	49.10	3	48.50	49.15	0	10,171	0.00%
2019/12/13	5	47.34	4	47.70	47.85	1	10,535	0.01%
2019/12/12	1	48.85	0	0.00	48.40	1	10,989	0.01%
2019/12/11	4	48.64	10	48.74	48.95	-6	11,710	-0.05%
2019/12/10	8	48.89	1	49.00	48.50	7	11,984	0.06%
2019/12/09	3	50.77	5	50.20	50.20	-2	11,918	-0.02%
2019/12/06	2	50.50	5	50.68	50.70	-3	11,936	-0.03%
2019/12/05	5	50.01	0	0.00	49.90	5	11,961	0.04%
2019/12/04	0.5	50.50	2	49.50	50.40	-1.5	12,065	-0.01%
2019/12/03	2	49.13	2	49.15	50.20	0	12,467	0.00%
2019/12/02	11	48.71	6	48.60	48.60	5	12,507	0.04%
2019/11/29	4	51.90	0	0.00	51.20	4	12,596	0.03%
2019/11/28	2	51.95	7	52.14	52.20	-5	12,651	-0.04%
2019/11/27	3	51.37	3	51.43	51.20	0	12,683	0.00%
2019/11/26	2	51.20	5	51.00	51.20	-3	12,715	-0.02%
2019/11/25	6	50.78	4	50.70	50.70	2	12,732	0.02%
2019/11/22	3	50.70	2	51.00	50.90	1	12,773	0.01%
2019/11/21	10	51.25	15	51.11	51.40	-5	12,883	-0.04%
2019/11/20	12	52.93	8	53.04	52.80	4	12,804	0.03%
2019/11/19	15	54.44	11	54.73	54.00	4	12,980	0.03%
2019/11/18	3	53.87	5	54.02	54.50	-2	12,994	-0.02%
2019/11/15	1	53.10	6	54.00	53.40	-5	13,092	-0.04%
2019/11/14	11	53.81	4	53.63	53.00	7	13,072	0.05%
2019/11/13	5	54.10	3	54.13	54.00	2	13,100	0.02%
2019/11/12	5	54.32	11	54.48	55.00	-6	13,217	-0.05%
2019/11/11	8	53.50	2	54.80	52.70	6	13,274	0.05%
2019/11/08	7	53.83	5	54.80	53.60	2	13,208	0.02%
2019/11/07	1	53.80	1	53.40	54.90	0	13,135	0.00%
2019/11/06	3	53.70	1	54.50	53.80	2	13,146	0.02%
2019/11/04	1	54.30	3	54.60	54.70	-2	13,186	-0.02%
2019/11/01	4	54.60	0	0.00	54.20	4	13,132	0.03%
2019/10/31	1	56.10	1	56.00	55.40	0	13,108	0.00%
2019/10/30	3	57.20	3	56.80	56.10	0	13,141	0.00%
2019/10/29	5	56.96	6	55.48	56.50	-1	12,960	-0.01%
2019/10/28	3	56.53	5	56.46	56.50	-2	12,829	-0.02%
2019/10/25	3	57.10	3	56.80	56.60	0	12,785	0.00%
2019/10/24	12.3	57.24	17	57.01	57.70	-4.7	12,690	-0.04%
2019/10/23	26	56.32	12	56.29	55.30	14	12,416	0.11%
2019/10/22	5	54.88	11	55.61	55.90	-6	12,379	-0.05%
2019/10/21	0	0.00	0.2	51.20	50.90	-0.2	11,771	0.00%
2019/10/18	2	50.80	2	51.20	51.30	0	11,965	0.00%
2019/10/17	2	50.85	1	51.30	51.20	1	12,250	0.01%
2019/10/16	9	52.00	0.2	50.70	50.90	8.8	12,597	0.07%
2019/10/15	8	52.01	6	51.73	51.90	2	12,432	0.02%
2019/10/14	0	0.00	4	51.18	51.00	-4	12,356	-0.03%
2019/10/09	3	48.95	6	49.16	49.00	-3	12,257	-0.02%
2019/10/08	7	51.04	3	51.43	49.00	4	12,218	0.03%
2019/10/07	5.2	51.51	7	52.00	52.00	-1.8	12,094	-0.01%
2019/10/04	2	50.00	4	50.50	50.40	-2	11,927	-0.02%
2019/10/03	2	49.65	3	50.30	50.40	-1	11,969	-0.01%
2019/10/02	0.2	50.20	2	49.93	50.20	-1.8	11,948	-0.02%
2019/10/01	7	49.50	5.1	49.57	49.35	1.9	11,880	0.02%
2019/09/27	6.2	50.01	11	50.05	50.60	-4.8	11,792	-0.04%
2019/09/26	16.2	50.81	19	50.97	50.00	-2.8	11,732	-0.02%
2019/09/25	1	49.15	4.7	49.54	49.80	-3.7	11,662	-0.03%
2019/09/24	0	0.00	7	50.36	50.20	-7	11,747	-0.06%
2019/09/23	13	51.46	17	51.04	50.50	-4	11,671	-0.03%
2019/09/20	1	49.05	1.1	49.10	49.55	-0.1	11,584	0.00%
2019/09/19	13.6	49.94	2	49.85	49.90	11.6	11,494	0.10%
2019/09/18	3	49.00	19	49.21	49.85	-16	11,286	-0.14%
2019/09/17	27.4	47.84	17	48.31	48.80	10.4	10,971	0.09%
2019/09/16	14.3	45.08	56	46.96	47.30	-41.7	10,652	-0.39%
2019/09/12	12.1	42.92	17	42.74	43.80	-4.9	10,271	-0.05%
2019/09/11	0	0.00	1	41.85	41.35	-1	10,460	-0.01%
2019/09/10	0	0.00	9	41.53	41.55	-9	10,575	-0.09%
2019/09/09	0	41.30	3	41.50	41.05	-3	10,795	-0.03%
2019/09/06	8	42.11	0	0.00	42.10	8	10,828	0.07%
2019/09/05	16	43.09	20	42.66	42.80	-4	10,905	-0.04%
2019/09/04	5	41.09	10	41.77	42.00	-5	11,021	-0.05%
2019/09/03	34	42.29	19	42.30	40.75	15	11,207	0.13%
2019/09/02	14	41.04	0	0.00	41.50	14	11,119	0.13%
2019/08/30	0	0.00	6	40.63	40.30	-6	11,103	-0.05%
2019/08/29	2	39.00	13	40.04	39.85	-11	11,137	-0.10%
2019/08/28	0	0.00	17	38.95	39.00	-17	11,226	-0.15%
2019/08/27	7	39.15	1	39.65	38.90	6	11,287	0.05%
2019/08/26	17	39.37	19	39.13	39.00	-2	11,364	-0.02%
2019/08/23	7	42.13	8	41.61	41.70	-1	11,441	-0.01%
2019/08/22	13	42.76	22	42.56	42.10	-9	11,611	-0.08%
2019/08/21	2	41.50	3	42.08	41.65	-1	11,657	-0.01%
2019/08/20	30	41.84	3	42.00	41.30	27	11,863	0.23%
2019/08/19	2	41.70	11	41.62	41.45	-9	12,021	-0.07%
2019/08/16	7	42.21	7	41.87	41.60	0	12,307	0.00%
2019/08/15	12	41.33	6	40.50	41.85	6	12,377	0.05%
2019/08/14	14	41.53	0	0.00	41.10	14	12,382	0.11%
2019/08/13	1	39.95	9	40.03	40.20	-8	12,351	-0.06%
2019/08/12	4	40.30	4	40.46	40.55	0	12,470	0.00%
2019/08/08	1	39.60	3	39.27	39.80	-2	12,449	-0.02%
2019/08/07	13	39.58	0	0.00	38.20	13	12,443	0.10%
2019/08/06	0	0.00	3	37.30	39.75	-3	12,402	-0.02%
2019/08/05	15	39.04	10	38.25	38.25	5	12,331	0.04%
2019/08/02	5	39.39	7	39.48	40.00	-2	12,357	-0.02%
2019/08/01	9	40.78	9	41.07	40.85	0	12,300	0.00%
2019/07/31	1	41.70	0	0.00	42.50	1	12,306	0.01%
2019/07/30	20	42.29	13	42.25	42.00	7	12,355	0.06%
2019/07/29	6	44.65	0	0.00	43.80	6	12,241	0.05%
2019/07/26	2	44.10	3	44.05	44.25	-1	12,174	-0.01%
2019/07/25	186	44.47	185	44.35	44.40	1	12,142	0.01%	大買/大賣/
2019/07/24	4	43.65	3	43.35	45.00	1	12,018	0.01%
2019/07/23	0	0.00	1	41.80	41.75	-1	11,824	-0.01%
2019/07/22	3	41.02	12	41.29	41.70	-9	11,745	-0.08%
2019/07/19	7	41.26	12	41.03	41.00	-5	11,591	-0.04%
2019/07/18	12	40.38	14	40.42	39.80	-2	11,394	-0.02%
2019/07/17	1	39.40	2	39.45	39.25	-1	11,135	-0.01%
2019/07/16	2	39.60	0	0.00	39.65	2	11,312	0.02%
2019/07/15	1	39.30	5	39.15	39.50	-4	11,537	-0.03%
2019/07/12	1	40.00	1	39.40	39.60	0	11,601	0.00%
2019/07/11	5	39.45	127	39.24	39.70	-122	11,686	-1.04%	大賣/鉅額交易
2019/07/10	64	38.55	3	38.57	38.65	61	11,659	0.52%
2019/07/09	70	37.93	7	37.91	37.60	63	11,532	0.55%
2019/07/08	0	0.00	3	40.35	40.40	-3	11,434	-0.03%
2019/07/05	0	0.00	2	42.00	41.70	-2	11,450	-0.02%
2019/07/04	13	42.21	1	42.10	41.55	12	11,545	0.10%
2019/07/03	4	41.39	2	41.80	41.65	2	11,665	0.02%
2019/07/02	47	43.95	15	43.45	43.15	32	11,684	0.27%
2019/07/01	0	0.00	26	43.06	43.25	-26	11,679	-0.22%
2019/06/28	6	39.45	4	39.19	39.35	2	11,664	0.02%
2019/06/27	2	40.15	3	39.75	39.55	-1	11,856	-0.01%
2019/06/26	20	38.05	3	38.75	38.75	17	11,962	0.14%
2019/06/25	10	38.72	3	38.50	38.50	7	12,158	0.06%
2019/06/24	10	39.10	19	38.79	39.10	-9	12,282	-0.07%
2019/06/21	3	38.35	4	38.25	38.20	-1	12,487	-0.01%
2019/06/20	5	38.71	0	0.00	38.70	5	12,545	0.04%
2019/06/19	0	0.00	7	38.61	39.35	-7	12,462	-0.06%
2019/06/18	5	35.77	7	36.05	36.15	-2	12,064	-0.02%
2019/06/17	2	37.73	3	37.27	36.95	-1	12,255	-0.01%
2019/06/13	14	37.68	2	37.90	37.35	12	12,247	0.10%
2019/06/12	7	37.62	2	37.48	37.75	5	12,018	0.04%
2019/06/11	3	36.77	24	37.24	37.50	-21	11,473	-0.18%
2019/06/10	3	33.98	23	33.45	34.10	-20	11,177	-0.18%
2019/06/06	11	32.04	3	32.17	31.55	8	11,061	0.07%
2019/06/05	6	33.29	10	33.12	32.65	-4	10,990	-0.04%
2019/06/04	1	32.90	3	33.00	32.55	-2	10,954	-0.02%
2019/06/03	7	31.84	1	31.80	32.05	6	10,845	0.06%
2019/05/31	2	32.40	0	0.00	32.70	2	10,794	0.02%
2019/05/30	16	31.95	19	31.96	32.00	-3	10,711	-0.03%
2019/05/29	4	29.36	36	31.01	31.55	-32	10,536	-0.30%
2019/05/28	4	30.61	13	30.60	30.35	-9	10,470	-0.09%
2019/05/27	35	30.34	23	30.10	29.80	12	10,423	0.12%
2019/05/24	21	32.20	4	32.03	31.25	17	10,197	0.17%
2019/05/23	23	33.38	7	32.96	32.75	16	9,939	0.16%
2019/05/22	6	36.44	0	0.00	36.05	6	9,712	0.06%
2019/05/21	3	36.75	4	37.61	38.00	-1	9,665	-0.01%
2019/05/20	7	37.83	6	38.13	38.15	1	9,561	0.01%
2019/05/17	20	42.03	13	41.50	40.60	7	9,478	0.07%
2019/05/16	5	45.35	5	45.15	45.00	0	9,380	0.00%
2019/05/15	3	46.83	16	46.53	46.80	-13	9,431	-0.14%
2019/05/14	11	43.55	4	43.45	43.50	7	9,402	0.07%
2019/05/13	12	44.42	11	44.95	45.00	1	9,449	0.01%
2019/05/10	9	45.87	2	47.33	45.30	7	9,480	0.07%
2019/05/09	16	46.52	9	46.07	46.10	7	9,432	0.07%
2019/05/08	4	48.26	5	48.68	48.70	-1	9,379	-0.01%
2019/05/07	1	47.25	9	46.02	47.50	-8	9,300	-0.09%
2019/05/06	20	44.24	5	44.48	43.80	15	9,223	0.16%
2019/04/29	14	44.82	17	45.57	45.40	-3	9,332	-0.03%
2019/04/26	8	49.20	2	48.60	48.70	6	9,300	0.06%
2019/04/25	1	50.50	1	51.50	51.60	0	9,427	0.00%
2019/04/24	9	50.42	5	50.76	51.00	4	9,414	0.04%
2019/04/23	4	51.78	2	52.40	50.60	2	9,360	0.02%
2019/04/22	5	53.46	5	53.68	53.80	0	9,309	0.00%
2019/04/19	8	51.84	13	50.79	52.00	-5	9,170	-0.05%
2019/04/18	0	0.00	4	48.90	48.15	-4	8,936	-0.04%
2019/04/17	6	47.40	4	48.31	48.55	2	8,983	0.02%
2019/04/16	2	47.98	10	48.52	48.00	-8	8,901	-0.09%
2019/04/15	1	47.25	5	47.29	47.05	-4	8,857	-0.05%
2019/04/12	2	46.05	0	0.00	46.35	2	8,939	0.02%
2019/04/11	14	47.36	0	0.00	46.90	14	8,970	0.16%
2019/04/10	2	48.23	3	47.60	47.95	-1	8,944	-0.01%
2019/04/09	4	48.04	1	50.10	46.55	3	8,890	0.03%
2019/04/08	1	50.90	6	50.25	51.10	-5	8,932	-0.06%
2019/04/03	4	47.85	1	47.65	49.20	3	8,974	0.03%
2019/04/02	1	49.30	10	47.59	48.30	-9	9,024	-0.10%
2019/04/01	3	46.47	6	45.83	45.00	-3	8,933	-0.03%
2019/03/29	10	45.18	3	46.30	46.60	7	8,711	0.08%
2019/03/28	2	43.90	16	45.69	45.80	-14	8,632	-0.16%
2019/03/27	0	0.00	5	43.41	44.00	-5	8,607	-0.06%
2019/03/26	12	41.98	9	42.77	41.50	3	8,614	0.03%
2019/03/25	10	42.65	6	42.84	43.35	4	8,492	0.05%
2019/03/22	2	44.20	11	44.15	44.20	-9	8,623	-0.10%
2019/03/21	8	42.46	9	42.60	42.15	-1	8,721	-0.01%
2019/03/20	28	42.48	56	41.90	42.00	-28	8,977	-0.31%
2019/03/19	3	39.30	154	40.07	39.90	-151	9,202	-1.64%	大賣/鉅額交易
2019/03/18	9	38.80	137	39.35	39.30	-128	9,650	-1.33%	大賣/鉅額交易
2019/03/15	3	37.40	16	37.25	37.25	-13	10,059	-0.13%
2019/03/14	0	0.00	52	36.73	36.90	-52	10,311	-0.50%
2019/03/13	0	0.00	40	36.30	36.30	-40	10,443	-0.38%
2019/03/12	4	36.34	1	37.00	36.30	3	10,691	0.03%
2019/03/11	0	0.00	52	36.71	36.70	-52	11,032	-0.47%
2019/03/08	19	36.48	8	36.58	36.30	11	11,377	0.10%
2019/03/07	1	37.80	5	38.07	37.80	-4	11,509	-0.03%
2019/03/06	3	38.05	0	0.00	37.80	3	11,975	0.03%
2019/03/04	0	0.00	3	38.25	38.70	-3	12,150	-0.02%
2019/02/27	22	38.37	0	0.00	37.75	22	12,186	0.18%
2019/02/26	6	38.29	12	38.04	38.50	-6	12,076	-0.05%
2019/02/25	1	36.85	6	36.83	36.80	-5	11,876	-0.04%
2019/02/22	40	36.27	16	36.20	36.05	24	11,864	0.20%
2019/02/21	18	37.02	0	0.00	36.85	18	11,862	0.15%
2019/02/20	7	37.94	3	38.80	37.90	4	11,865	0.03%
2019/02/19	13	37.52	6	38.08	38.30	7	11,809	0.06%
2019/02/18	20	38.43	5	37.60	37.50	15	11,865	0.13%
2019/02/15	19	37.80	21	37.63	37.60	-2	12,073	-0.02%
2019/02/14	88	39.11	8	38.62	38.15	80	12,184	0.66%
2019/02/13	27	38.41	1	38.10	38.10	26	12,103	0.21%
2019/02/12	171	38.73	9	38.60	39.00	162	12,034	1.35%	大買/鉅額交易
2019/02/11	0	0.00	5	36.91	37.25	-5	12,048	-0.04%
2019/01/30	4	36.04	1	35.95	35.95	3	12,073	0.02%
2019/01/29	3	35.90	3	36.55	36.70	0	12,067	0.00%
2019/01/28	4	36.38	12	36.41	36.20	-8	12,095	-0.07%
2019/01/25	1	36.05	0	0.00	36.00	1	12,041	0.01%
2019/01/24	13	35.81	10	36.08	36.00	3	12,023	0.02%
2019/01/23	3	35.30	1	35.50	35.65	2	11,935	0.02%
2019/01/22	1	35.10	3	35.12	35.20	-2	11,962	-0.02%
2019/01/21	4	36.58	0	0.00	36.25	4	11,870	0.03%
2019/01/18	6	36.24	8	36.57	36.75	-2	11,812	-0.02%
2019/01/17	16	35.57	12	35.54	35.55	4	11,648	0.03%
2019/01/16	0	0.00	6	34.70	34.65	-6	11,481	-0.05%
2019/01/15	13	33.95	10	34.39	34.50	3	11,490	0.03%
2019/01/14	1	34.15	12	34.18	34.30	-11	11,431	-0.10%
2019/01/11	13	33.66	10	33.51	33.25	3	11,357	0.03%
2019/01/10	1	33.80	3	34.45	34.45	-2	11,243	-0.02%
2019/01/09	12	34.31	1	33.50	33.50	11	11,212	0.10%
2019/01/08	4	34.73	8	34.95	35.20	-4	11,047	-0.04%
2019/01/07	1	34.70	9	34.97	34.70	-8	10,995	-0.07%
2019/01/04	9	33.78	11	33.81	33.50	-2	10,953	-0.02%
2019/01/03	0	0.00	10	34.77	34.70	-10	10,943	-0.09%
2019/01/02	3	34.70	0	0.00	34.10	3	10,824	0.03%
2018/12/28	0	0.00	28	33.63	33.80	-28	10,841	-0.26%
2018/12/27	7	33.96	4	34.33	33.65	3	10,850	0.03%
2018/12/26	5	34.08	0	0.00	32.80	5	10,677	0.05%
2018/12/25	16	35.48	3	35.45	35.15	13	10,571	0.12%
2018/12/21	63	35.91	8	35.79	36.30	55	10,278	0.54%
2018/12/20	6	34.83	56	35.13	34.80	-50	10,098	-0.50%
2018/12/19	10	35.34	3	35.20	35.10	7	9,975	0.07%
2018/12/18	18	36.49	5	36.51	36.30	13	9,811	0.13%
2018/12/17	48	37.11	55	36.55	37.35	-7	9,706	-0.07%
2018/12/14	3	36.90	2	36.78	37.20	1	9,423	0.01%
2018/12/13	15	37.96	4	37.98	37.75	11	9,117	0.12%
2018/12/12	47	40.40	38	39.68	39.65	9	8,849	0.10%
2018/12/11	8	38.81	19	39.31	40.00	-11	8,632	-0.13%
2018/12/10	23	36.59	28	36.82	36.40	-5	8,376	-0.06%
2018/12/07	2	34.10	6	35.34	35.75	-4	8,035	-0.05%
2018/12/06	54	33.82	3	32.55	32.50	51	7,826	0.65%
2018/12/05	1	34.60	32	34.89	34.50	-31	7,775	-0.40%
2018/12/04	5	34.10	11	34.16	34.15	-6	7,604	-0.08%
2018/12/03	11	33.25	6	33.11	33.45	5	7,323	0.07%
2018/11/30	5	30.45	8	30.74	30.45	-3	7,115	-0.04%
2018/11/29	4	30.91	0	0.00	30.00	4	7,093	0.06%
2018/11/26	1	29.90	2	30.13	30.00	-1	6,477	-0.02%
2018/11/23	11	30.16	0	0.00	29.80	11	6,370	0.17%
2018/11/22	0	0.00	5	30.10	29.80	-5	6,320	-0.08%
2018/11/21	3	30.10	1	30.25	30.15	2	6,279	0.03%
2018/11/20	6	30.20	3	30.10	30.15	3	6,230	0.05%
2018/11/19	15	30.71	8	30.76	31.00	7	6,184	0.11%
2018/11/16	10	32.15	0	0.00	32.00	10	6,094	0.16%
2018/11/15	3	32.85	70	32.50	32.60	-67	6,026	-1.11%
2018/11/14	14	32.27	15	32.83	32.90	-1	5,900	-0.02%
2018/11/13	0	0.00	25	31.05	31.10	-25	5,631	-0.44%
2018/11/12	1	29.45	3	30.10	29.55	-2	5,464	-0.04%
2018/11/09	3	28.80	0	0.00	29.30	3	5,449	0.06%
2018/11/08	11	30.48	14	30.60	29.70	-3	5,481	-0.05%
2018/11/07	2	28.15	9	29.12	29.60	-7	5,363	-0.13%
2018/11/06	13	27.37	6	26.67	26.95	7	5,306	0.13%
2018/11/05	0	0.00	6	27.83	28.05	-6	5,299	-0.11%
2018/11/01	1	25.20	3	25.40	25.20	-2	5,330	-0.04%
2018/10/30	12	24.43	7	24.24	24.40	5	5,287	0.09%
2018/10/29	8	25.54	3	25.30	25.25	5	5,216	0.10%
2018/10/26	0	0.00	8	25.86	25.70	-8	5,200	-0.15%
2018/10/24	1	26.80	0	0.00	26.95	1	5,109	0.02%
2018/10/23	0	0.00	9	25.75	26.00	-9	5,012	-0.18%
2018/10/22	2	24.78	0	0.00	25.50	2	4,940	0.04%
2018/10/19	10	23.99	18	24.54	24.50	-8	4,910	-0.16%
2018/10/18	0	0.00	6	24.73	24.60	-6	4,852	-0.12%
2018/10/17	12	24.55	3	24.35	24.35	9	4,821	0.19%
2018/10/16	0	0.00	5	24.75	24.75	-5	4,770	-0.10%
2018/10/15	26	24.15	10	23.91	23.90	16	4,732	0.34%
2018/10/12	10	23.93	11	24.26	24.25	-1	4,700	-0.02%
2018/10/11	19	23.95	7	24.21	23.95	12	4,645	0.26%
2018/10/09	5	26.77	4	26.55	26.60	1	4,532	0.02%
2018/10/08	21	27.74	9	27.07	26.80	12	4,491	0.27%
2018/10/05	32	28.73	20	29.27	28.80	12	4,394	0.27%
2018/10/04	6	29.98	1	30.30	29.70	5	4,309	0.12%
2018/10/03	2	31.10	6	30.93	30.85	-4	4,247	-0.09%
2018/10/02	0	0.00	7	30.14	30.00	-7	4,113	-0.17%
2018/10/01	13	29.66	9	30.17	30.10	4	4,069	0.10%
2018/09/28	10	29.79	3	29.85	30.05	7	4,025	0.17%
2018/09/27	8	29.31	4	29.54	29.40	4	3,937	0.10%
2018/09/26	10	30.11	2	30.15	29.90	8	3,854	0.21%
2018/09/25	7	31.27	12	31.60	31.50	-5	3,757	-0.13%
2018/09/21	4	31.50	3	32.30	31.15	1	3,712	0.03%
2018/09/20	6	32.38	26	32.70	32.00	-20	3,638	-0.55%
2018/09/19	16	32.94	1	32.75	32.90	15	3,554	0.42%
2018/09/18	4	33.18	11	33.30	33.00	-7	3,551	-0.20%
2018/09/17	49	35.22	40	34.88	34.30	9	3,421	0.26%
2018/09/14	6	33.44	16	33.70	34.00	-10	3,060	-0.33%
2018/09/13	21	33.07	9	33.86	32.60	12	2,683	0.45%
2018/09/12	0	0.00	4	31.81	31.15	-4	2,380	-0.17%
2018/09/11	0	0.00	2	31.78	31.30	-2	2,317	-0.09%
2018/09/10	1	31.15	11	31.90	31.35	-10	2,210	-0.45%
2018/09/07	3	31.05	3	31.23	30.80	0	2,110	0.00%
2018/09/06	9	31.49	10	31.78	31.00	-1	2,012	-0.05%
2018/09/05	9	31.42	9	31.10	32.50	0	1,849	0.00%
2018/09/04	6	30.00	0	0.00	30.00	6	1,631	0.37%
2018/08/30	0	0.00	6	29.00	28.80	-6	1,455	-0.41%
2018/08/28	5	29.30	8	29.50	29.30	-3	1,470	-0.20%
2018/08/24	9	29.21	1	29.15	29.45	8	1,508	0.53%
2018/08/23	0	0.00	3	28.75	29.65	-3	1,495	-0.20%
2018/08/22	0	0.00	3	28.25	28.25	-3	1,478	-0.20%
2018/08/21	0	0.00	1	28.05	28.15	-1	1,472	-0.07%
2018/08/20	12	28.70	9	27.87	27.90	3	1,467	0.20%
2018/08/16	0	0.00	1	30.00	30.00	-1	1,431	-0.07%
2018/08/15	0	0.00	6	30.10	30.20	-6	1,407	-0.43%
2018/08/13	0	0.00	1	29.40	29.40	-1	1,316	-0.08%
2018/08/10	1	28.80	3	28.65	28.85	-2	1,263	-0.16%
2018/08/09	0	0.00	3	28.25	28.25	-3	1,210	-0.25%
2018/08/08	2	28.30	2	28.30	28.20	0	1,163	0.00%
2018/08/03	0	0.00	7	27.08	27.10	-7	1,146	-0.61%
2018/08/02	6	26.60	3	26.70	26.75	3	1,150	0.26%
2018/08/01	0	0.00	3	27.15	27.10	-3	1,144	-0.26%
2018/07/27	0	0.00	6	26.85	26.75	-6	1,157	-0.52%
2018/07/06	0	0.00	3	26.30	26.70	-3	1,412	-0.21%
2018/06/29	6	27.86	0	0.00	27.85	6	1,508	0.40%
2018/06/28	3	28.10	6	28.05	28.00	-3	1,520	-0.20%
2018/06/27	0	0.00	6	28.03	29.00	-6	1,600	-0.37%
2018/06/26	9	26.75	6	27.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	12	27.18	27.55	-12	1,730	-0.69%
2018/06/22	0	0.00	6	26.60	26.60	-6	1,796	-0.33%
2018/06/21	0	0.00	3	26.85	26.90	-3	1,814	-0.17%
2018/06/20	3	26.65	3	26.50	26.50	0	1,847	0.00%
2018/06/19	0	0.00	3	27.10	27.05	-3	1,878	-0.16%
2018/06/15	3	26.60	0	0.00	26.45	3	1,902	0.16%
2018/06/13	3	27.10	0	0.00	26.75	3	2,001	0.15%
2018/06/12	1	27.40	7	27.07	27.10	-6	2,084	-0.29%
2018/06/11	6	26.88	1	26.90	26.90	5	2,111	0.24%
2018/06/07	0	0.00	3	27.30	27.20	-3	2,252	-0.13%
2018/06/05	1	26.50	0	0.00	26.45	1	2,679	0.04%
2018/06/04	2	27.33	6	26.05	26.75	-4	2,999	-0.13%
2018/05/31	3	25.20	0	0.00	25.25	3	3,302	0.09%
2018/05/29	6	25.43	3	25.40	25.35	3	3,686	0.08%
2018/05/28	6	25.80	0	0.00	25.75	6	3,777	0.16%
2018/05/24	0	0.00	3	26.15	26.30	-3	3,823	-0.08%
2018/05/21	0	0.00	3	25.40	25.35	-3	3,850	-0.08%
2018/05/18	3	25.00	0	0.00	25.05	3	3,832	0.08%
2018/05/17	0	0.00	3	25.25	25.25	-3	3,828	-0.08%
2018/05/15	3	25.25	6	25.55	25.20	-3	3,824	-0.08%
2018/05/14	8	25.13	0	0.00	25.15	8	3,860	0.21%
2018/05/11	5	25.92	2	25.75	25.70	3	3,844	0.08%
2018/05/10	0	0.00	1	26.40	26.20	-1	3,828	-0.03%
2018/05/09	0	0.00	4	26.25	26.20	-4	3,837	-0.10%
2018/05/08	0	0.00	12	26.26	26.15	-12	3,838	-0.31%
2018/05/07	15	25.93	0	0.00	25.75	15	3,843	0.39%
2018/05/04	12	26.38	3	26.40	26.10	9	3,837	0.23%
2018/05/03	2	26.98	6	26.90	26.75	-4	3,833	-0.10%
2018/05/02	17	26.72	0	0.00	26.60	17	3,838	0.44%
2018/04/30	9	26.93	0	0.00	26.85	9	3,844	0.23%
2018/04/27	6	26.63	4	26.81	26.65	2	3,854	0.05%
2018/04/26	9	26.85	16	26.70	26.60	-7	3,864	-0.18%
2018/04/25	6	27.30	4	27.76	27.25	2	3,870	0.05%
2018/04/24	2	27.40	10	27.94	27.65	-8	3,863	-0.21%
2018/04/23	12	28.65	2	29.10	28.20	10	3,854	0.26%
2018/04/20	8	29.53	3	29.65	29.60	5	3,848	0.13%
2018/04/19	0	0.00	7	30.03	30.00	-7	3,875	-0.18%
2018/04/18	9	29.37	9	29.73	29.50	0	3,958	0.00%
2018/04/17	12	29.66	0	0.00	29.50	12	3,946	0.30%
2018/04/16	1	30.85	0	0.00	31.05	1	3,917	0.03%
2018/04/13	0	0.00	4	31.04	30.60	-4	3,914	-0.10%
2018/04/12	4	30.70	3	31.20	30.35	1	3,892	0.03%
2018/04/11	9	30.88	0	0.00	30.70	9	3,869	0.23%
2018/04/10	0	0.00	3	31.65	31.50	-3	3,835	-0.08%
2018/04/09	3	30.60	3	31.30	31.15	0	3,837	0.00%
2018/04/02	4	32.93	0	0.00	32.80	4	3,795	0.11%
2018/03/31	4	33.70	2	34.20	33.95	2	3,746	0.05%
2018/03/30	11	34.72	1	35.10	33.70	10	3,724	0.27%
2018/03/29	1	34.50	5	34.84	35.70	-4	3,609	-0.11%
2018/03/27	1	32.55	7	32.52	32.70	-6	3,386	-0.18%
2018/03/26	6	30.83	0	0.00	31.00	6	3,293	0.18%
2018/03/22	0	0.00	1	31.85	32.00	-1	3,247	-0.03%
2018/03/21	1	32.35	12	32.31	32.35	-11	3,193	-0.34%
2018/03/20	1	32.15	0	0.00	31.70	1	3,160	0.03%
2018/03/19	26	31.12	11	31.20	31.50	15	3,129	0.48%
2018/03/16	10	31.98	1	32.55	31.50	9	3,056	0.29%
2018/03/15	3	32.85	0	0.00	32.95	3	2,973	0.10%
2018/03/14	21	32.97	0	0.00	33.00	21	2,939	0.71%
2018/03/13	1	34.00	3	34.05	33.90	-2	2,857	-0.07%
2018/03/12	6	34.15	21	33.21	34.50	-15	2,799	-0.54%
2018/03/09	11	34.47	56	33.87	34.40	-45	2,570	-1.75%
2018/03/08	5	32.67	4	33.63	34.30	1	2,367	0.04%
2018/03/07	18	32.98	11	32.82	31.90	7	2,037	0.34%
2018/03/06	4	32.20	1	32.90	33.20	3	1,914	0.16%
2018/03/05	6	31.90	6	32.25	32.65	0	1,688	0.00%
2018/03/02	30	30.54	1	30.30	29.90	29	1,423	2.04%
2018/03/01	0	0.00	4	28.59	30.40	-4	1,289	-0.31%
2018/02/27	3.4	27.44	0	0.00	27.70	3.4	1,189	0.29%
2018/02/26	1	27.15	3	27.80	27.80	-2	1,165	-0.17%
2018/02/23	1.2	27.45	3	27.20	27.30	-1.8	1,141	-0.16%
2018/02/22	0.4	26.60	3	26.65	26.75	-2.6	1,118	-0.23%
2018/02/09	4	24.89	3	25.10	25.10	1	1,123	0.09%
2018/02/08	3	25.45	0	0.00	25.65	3	1,122	0.27%
2018/02/07	3	25.55	0	0.00	25.55	3	1,143	0.26%
2018/02/06	3	26.05	0	0.00	25.40	3	1,152	0.26%
2018/02/02	0	0.00	12	26.86	26.80	-12	1,130	-1.06%
2018/01/31	3	26.15	0	0.00	26.20	3	1,257	0.24%
2018/01/30	0	0.00	3	26.90	26.45	-3	1,263	-0.24%
2018/01/29	0	0.00	3.4	26.29	26.40	-3.4	1,255	-0.27%
2018/01/25	6	26.00	0	0.00	25.90	6	1,277	0.47%
2018/01/24	0	0.00	1	26.15	26.00	-1	1,317	-0.08%
2018/01/08	0	0.00	3	26.40	26.40	-3	1,601	-0.19%
2018/01/05	0	0.00	2	26.73	26.70	-2	1,594	-0.13%
2018/01/03	3	26.65	0	0.00	26.90	3	1,579	0.19%
2018/01/02	0	0.00	3	26.65	27.25	-3	1,559	-0.19%