南電 (8046)-元大-蘆洲券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/12/03	0.1	117.00	0	0.00	115.50	0.1	2,012	0.00%
2024/12/02	4	114.63	0	0.00	113.50	4	2,007	0.20%
2024/11/28	3	117.51	1	117.00	117.00	2	1,995	0.10%
2024/11/27	1	120.51	0	0.00	120.50	1	2,028	0.05%
2024/11/22	5	126.50	0	0.00	125.00	5	2,045	0.24%
2024/11/21	0	127.00	0	0.00	126.50	0	2,075	0.00%
2024/11/20	0	126.50	10.2	125.98	126.00	-10.1	2,142	-0.47%
2024/11/19	0	0.00	0	123.00	126.50	0	2,141	0.00%
2024/11/15	0	0.00	1	122.50	121.50	-1	2,124	-0.05%
2024/11/14	8	122.00	0	0.00	121.00	8	2,127	0.38%
2024/11/13	0	124.50	0	0.00	124.00	0	2,123	0.00%
2024/11/12	3.1	125.18	1	124.00	124.00	2.1	2,141	0.10%
2024/11/11	11.1	127.90	0	0.00	129.00	11.1	2,134	0.52%
2024/11/08	5	130.60	0	0.00	129.50	5	2,155	0.23%
2024/11/07	1	124.10	10	129.20	132.00	-9	2,154	-0.42%
2024/11/06	24.1	123.34	23	124.41	124.50	1.1	2,153	0.05%
2024/11/05	0	0.00	1.1	126.54	127.50	-1.1	2,163	-0.05%
2024/11/04	8.2	125.75	0	0.00	124.50	8.2	2,268	0.36%
2024/11/01	2	129.26	1	131.00	131.50	1	2,305	0.04%
2024/10/30	0	134.50	1.2	132.76	133.00	-1.1	2,399	-0.05%
2024/10/29	5	130.81	0	0.00	130.00	5	2,432	0.21%
2024/10/28	1.1	135.03	0	0.00	136.00	1.1	2,445	0.04%
2024/10/25	2	137.00	1	137.50	136.00	1	2,545	0.04%
2024/10/24	5	138.20	0	0.00	137.00	5	2,585	0.19%
2024/10/23	2	141.00	4	141.50	140.50	-2	2,613	-0.08%
2024/10/22	24.1	140.32	20.1	141.62	140.50	4	2,631	0.15%
2024/10/21	2	138.02	0.1	139.00	138.00	2	2,608	0.08%
2024/10/18	1	133.50	0	0.00	133.50	1	2,654	0.04%
2024/10/17	3	136.83	0	0.00	136.50	3	2,735	0.11%
2024/10/16	0	135.50	1	134.50	135.50	-1	2,964	-0.03%
2024/10/15	3	136.84	0	0.00	137.00	3	3,038	0.10%
2024/10/14	5	135.00	0	0.00	136.50	5	3,100	0.16%
2024/10/09	1	139.00	0	0.00	135.00	1	3,431	0.03%
2024/10/08	2.1	138.94	0	0.00	136.50	2.1	3,460	0.06%
2024/10/07	0	139.50	6	140.17	141.50	-6	3,480	-0.17%
2024/10/04	0.4	137.55	5	136.50	136.50	-4.6	3,481	-0.13%
2024/10/01	1	143.00	0	0.00	141.00	1	3,469	0.03%
2024/09/30	1	140.00	1	143.49	142.50	0	3,486	0.00%
2024/09/27	1	142.50	17.3	142.83	142.50	-16.3	3,532	-0.46%
2024/09/26	11.4	139.48	0	0.00	138.50	11.4	3,541	0.32%
2024/09/25	0.3	141.00	0.1	141.00	139.00	0.2	3,567	0.01%
2024/09/24	2.1	137.52	1	138.50	138.00	1.1	3,581	0.03%
2024/09/23	0.1	137.79	2	138.50	140.00	-1.9	3,650	-0.05%
2024/09/20	5.2	138.17	8	138.19	137.00	-2.8	3,711	-0.08%
2024/09/19	2.1	134.71	1	134.00	135.00	1.1	3,769	0.03%
2024/09/18	2	133.50	2	135.00	133.00	0	3,834	0.00%
2024/09/16	6	134.50	4	133.25	133.00	2	3,879	0.05%
2024/09/13	2.2	131.23	3	132.00	134.00	-0.8	3,883	-0.02%
2024/09/12	1	128.49	3	127.00	127.50	-2	3,913	-0.05%
2024/09/11	0.3	122.00	0	0.00	123.00	0.3	3,931	0.01%
2024/09/10	0	0.00	1	122.00	122.00	-1	3,937	-0.03%
2024/09/09	2	123.01	3	124.83	125.50	-1	3,939	-0.03%
2024/09/06	0	129.00	0	0.00	127.50	0	3,941	0.00%
2024/09/05	1	131.50	4	132.50	128.00	-3	3,961	-0.08%
2024/09/04	3.1	132.01	0	0.00	130.00	3.1	3,962	0.08%
2024/09/03	6.1	145.72	0	0.00	142.00	6.1	3,926	0.15%
2024/08/30	1	147.53	4	148.50	147.00	-3	4,008	-0.07%
2024/08/29	6	146.08	5	147.00	147.00	1	4,010	0.03%
2024/08/28	2	146.50	0	0.00	145.50	2	4,012	0.05%
2024/08/27	2	146.00	0	0.00	147.00	2	4,402	0.05%
2024/08/26	5	149.00	5	149.80	149.00	0	4,419	0.00%
2024/08/23	4	147.12	3	148.00	147.00	1	4,616	0.02%
2024/08/22	3.1	149.46	3	149.83	150.50	0.1	4,657	0.00%
2024/08/21	2.1	148.51	4	149.50	147.50	-2	4,591	-0.04%
2024/08/20	4.1	148.75	3	150.33	148.50	1.1	4,598	0.02%
2024/08/19	5	147.20	6	148.17	148.00	-1	4,629	-0.02%
2024/08/16	2	149.00	12	148.92	148.50	-10	4,633	-0.22%
2024/08/15	1	146.04	0	0.00	146.00	1	4,636	0.02%
2024/08/14	1	147.50	5	148.00	148.50	-4	4,632	-0.09%
2024/08/13	5	145.80	11	147.27	145.00	-6	4,636	-0.13%
2024/08/12	11.1	142.86	4.1	146.50	147.50	7	4,658	0.15%
2024/08/09	0.2	142.48	0	0.00	141.50	0.2	4,718	0.00%
2024/08/08	0	138.50	0.1	137.19	138.50	-0.1	4,708	0.00%
2024/08/07	1	144.02	1.1	143.71	143.00	-0.1	4,681	0.00%
2024/08/06	1.2	139.48	4.2	133.29	140.50	-3	4,628	-0.06%
2024/08/05	1.2	140.58	5	141.90	140.50	-3.8	4,505	-0.08%
2024/08/02	5.1	159.50	1	159.00	156.00	4.1	4,442	0.09%
2024/08/01	3.1	169.90	2.6	172.61	169.50	0.5	4,339	0.01%
2024/07/31	0.1	166.60	2	165.50	166.00	-1.9	4,324	-0.04%
2024/07/30	6.5	168.29	2	167.75	170.00	4.5	4,299	0.10%
2024/07/29	1	182.50	2.1	180.99	173.50	-1.1	4,210	-0.03%
2024/07/26	6.1	176.11	1	178.00	178.00	5.1	4,172	0.12%
2024/07/23	1	180.00	0	0.00	181.50	1	4,140	0.02%
2024/07/22	2.1	179.03	0	0.00	176.50	2.1	4,128	0.05%
2024/07/19	1.2	186.99	2	187.50	183.00	-0.9	4,112	-0.02%
2024/07/18	2	191.52	5.1	190.90	191.00	-3.1	4,196	-0.07%
2024/07/17	13.2	194.33	36	194.08	195.50	-22.8	4,227	-0.54%
2024/07/16	7.1	184.37	2	184.75	183.50	5.1	4,060	0.13%
2024/07/15	10.5	187.09	0.1	188.50	187.50	10.4	4,053	0.26%
2024/07/12	8.2	188.25	6.1	189.02	189.00	2.1	4,033	0.05%
2024/07/11	14.6	184.98	4.2	186.23	186.50	10.4	3,931	0.26%
2024/07/10	6.4	177.60	0	0.00	176.50	6.4	3,790	0.17%
2024/07/09	1.2	179.30	0	0.00	179.00	1.2	3,798	0.03%
2024/07/08	0	184.50	3	184.01	184.00	-3	3,766	-0.08%
2024/07/05	4.1	183.89	0	0.00	183.50	4.1	3,769	0.11%
2024/07/04	8	184.13	0.4	184.50	183.50	7.6	3,772	0.20%
2024/07/03	2	180.25	3	182.67	181.00	-1	3,758	-0.03%
2024/07/02	4.4	179.20	3	181.50	178.50	1.4	3,730	0.04%
2024/07/01	7	183.86	3	183.33	182.50	4	3,712	0.11%
2024/06/28	0	188.50	0	0.00	186.00	0	3,695	0.00%
2024/06/27	1.2	186.75	1	187.00	186.50	0.2	3,723	0.01%
2024/06/26	1	187.00	1.3	188.50	188.00	-0.3	3,665	-0.01%
2024/06/25	10.2	186.91	1	187.00	187.00	9.2	3,625	0.25%
2024/06/24	2	192.76	4	193.75	191.50	-2	3,537	-0.06%
2024/06/21	0	0.00	1	198.00	196.50	-1	3,462	-0.03%
2024/06/20	1	199.02	2.2	200.04	199.50	-1.2	3,398	-0.03%
2024/06/19	2	198.25	2	198.75	198.50	0	3,391	0.00%
2024/06/18	2	196.00	0	0.00	196.50	2	3,350	0.06%
2024/06/14	1.1	194.50	0	0.00	194.00	1.1	3,378	0.03%
2024/06/13	1.1	194.01	1	194.00	194.00	0.1	3,391	0.00%
2024/06/12	0.1	192.00	0	0.00	191.00	0.1	3,401	0.00%
2024/06/11	4	191.13	0	0.00	191.00	4	3,377	0.12%
2024/06/07	3.2	192.84	5	194.50	194.50	-1.8	3,371	-0.05%
2024/06/06	2.1	190.79	0	0.00	189.50	2.1	3,358	0.06%
2024/06/05	21	193.19	0.3	196.50	191.00	20.7	3,350	0.62%
2024/06/04	1	198.00	0	198.00	197.00	1	3,341	0.03%
2024/06/03	5	197.60	3	202.00	197.00	2	3,348	0.06%
2024/05/31	7.3	200.57	4	198.13	195.50	3.3	3,320	0.10%
2024/05/30	2	203.01	2.1	204.56	202.50	-0.1	2,957	0.00%
2024/05/29	19.1	207.96	30	210.05	207.00	-11	2,959	-0.37%
2024/05/28	0.1	190.72	8	194.63	202.00	-7.9	2,753	-0.29%
2024/05/27	6	187.00	0.1	191.50	188.50	6	2,731	0.22%
2024/05/24	2	186.25	0	0.00	186.00	2	2,812	0.07%
2024/05/23	13	189.16	0	0.00	189.00	13	2,818	0.46%
2024/05/22	0	0.00	2	188.00	188.00	-2	2,806	-0.07%
2024/05/21	3.1	183.22	2	183.50	183.50	1.1	2,836	0.04%
2024/05/20	5	187.50	0	0.00	187.00	5	2,844	0.18%
2024/05/17	4	190.88	4	191.50	190.00	0	2,858	0.00%
2024/05/16	0	191.50	3	193.17	193.50	-3	2,900	-0.10%
2024/05/15	17.2	185.39	24	186.52	191.00	-6.8	2,889	-0.23%
2024/05/14	0	190.00	0	0.00	190.00	0	2,847	0.00%
2024/05/13	0	0.00	4	190.88	190.50	-4	2,844	-0.14%
2024/05/10	2	187.00	4	188.75	190.00	-2	2,841	-0.07%
2024/05/09	5	187.70	0.1	189.00	186.50	4.9	2,839	0.17%
2024/05/08	2	186.25	5.2	187.73	189.00	-3.2	2,854	-0.11%
2024/05/07	2.1	184.24	1.2	184.08	186.00	0.9	2,866	0.03%
2024/05/06	4	181.50	2.6	183.78	185.00	1.4	2,875	0.05%
2024/05/03	1.2	186.07	4.3	186.06	184.50	-3.1	2,850	-0.11%
2024/05/02	2	182.77	3	183.00	182.50	-1	2,859	-0.03%
2024/04/30	4.2	188.74	1	188.50	187.00	3.2	2,855	0.11%
2024/04/29	1	189.00	14	189.89	190.50	-13	2,864	-0.45%
2024/04/26	2.1	189.41	4.4	188.66	188.00	-2.2	2,872	-0.08%
2024/04/25	20.1	188.63	14.2	188.12	188.00	6	2,880	0.21%
2024/04/24	20.3	192.65	11.2	193.19	194.50	9.1	2,849	0.32%
2024/04/23	18.4	182.30	14	183.07	185.00	4.4	2,742	0.16%
2024/04/22	13	175.12	6.2	174.15	174.50	6.9	2,657	0.26%
2024/04/19	4.2	174.06	5.4	173.54	171.50	-1.2	2,634	-0.04%
2024/04/18	4	179.88	0	0.00	179.00	4	2,557	0.16%
2024/04/17	2	182.26	7	182.93	181.50	-5	2,527	-0.20%
2024/04/16	1.1	187.30	64	184.03	185.00	-62.9	2,493	-2.52%
2024/04/15	2.1	191.32	7.1	190.94	190.50	-4.9	2,500	-0.20%
2024/04/12	3	199.67	0	0.00	199.00	3	2,528	0.12%
2024/04/11	5	200.51	0.3	201.00	199.50	4.7	2,601	0.18%
2024/04/10	4	205.50	2	205.74	203.00	2	2,740	0.07%
2024/04/09	3	206.50	3	206.67	206.50	0	2,765	0.00%
2024/04/08	2	206.50	5	206.10	206.50	-3	2,794	-0.11%
2024/04/03	0.1	208.50	0	0.00	209.00	0.1	2,805	0.00%
2024/04/02	1.1	208.00	1	209.00	208.00	0.1	2,809	0.00%
2024/04/01	10	209.10	4	207.25	209.50	6	2,812	0.21%
2024/03/29	2	201.00	2	200.75	200.50	0	2,785	0.00%
2024/03/28	7.2	199.71	6.2	198.46	198.00	1	2,778	0.04%
2024/03/27	5	202.50	5	202.00	202.00	0	2,823	0.00%
2024/03/26	0.1	206.19	0	0.00	204.00	0.1	2,872	0.00%
2024/03/25	1.1	208.50	0.1	209.00	208.50	1	2,937	0.04%
2024/03/22	0.1	211.00	1	211.50	211.00	-0.9	2,996	-0.03%
2024/03/21	8.1	213.04	5	211.90	212.00	3.1	3,036	0.10%
2024/03/20	4.1	211.18	5.4	211.84	212.50	-1.3	3,096	-0.04%
2024/03/19	9.1	210.73	5.1	210.70	211.50	4	3,104	0.13%
2024/03/18	1.1	208.55	5	208.40	211.00	-3.9	3,115	-0.13%
2024/03/15	4.1	201.79	2	201.75	202.00	2.1	3,110	0.07%
2024/03/14	0	0.00	2.1	202.12	206.00	-2.1	3,108	-0.07%
2024/03/13	3.1	204.58	4.1	205.11	203.00	-1	3,126	-0.03%
2024/03/12	5.1	208.71	1.2	208.58	209.00	3.9	3,128	0.13%
2024/03/11	1.1	207.50	3	207.00	207.50	-2	3,199	-0.06%
2024/03/08	2.2	205.59	5	205.90	206.50	-2.8	3,322	-0.08%
2024/03/07	1.1	203.69	2	205.50	203.50	-0.9	3,378	-0.03%
2024/03/06	4.2	205.92	1.1	205.65	206.00	3.1	3,388	0.09%
2024/03/05	1.1	210.55	2	213.25	210.00	-1	3,400	-0.03%
2024/03/04	3.1	209.35	6	209.58	209.00	-2.9	3,442	-0.09%
2024/03/01	1	210.51	0	0.00	210.50	1	3,459	0.03%
2024/02/29	4.2	209.90	2	210.00	211.50	2.2	3,458	0.06%
2024/02/27	4.4	211.09	6.2	211.45	210.50	-1.8	3,424	-0.05%
2024/02/26	2	221.75	2	221.25	221.00	0	3,357	0.00%
2024/02/23	6.2	223.34	1	224.48	221.50	5.2	3,390	0.15%
2024/02/22	3	224.83	1	224.50	225.00	2	3,425	0.06%
2024/02/21	1.2	228.52	0	0.00	228.00	1.2	3,411	0.03%
2024/02/20	3	229.51	1	229.50	229.50	2	3,414	0.06%
2024/02/19	3	231.00	1	230.94	230.50	2	3,454	0.06%
2024/02/16	1	227.50	4.1	227.36	228.00	-3.1	3,462	-0.09%
2024/02/15	0	222.00	0	0.00	224.50	0	3,465	0.00%
2024/02/05	0	226.13	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0.1	226.68	0.2	227.00	227.50	-0.1	3,491	0.00%
2024/02/01	1.1	225.50	1.1	225.57	226.50	0	3,533	0.00%
2024/01/31	2	227.75	0	0.00	227.00	2	3,579	0.06%
2024/01/30	1	227.51	0.1	229.50	227.00	0.9	3,603	0.03%
2024/01/29	4.2	227.81	3.1	227.68	228.00	1.1	3,628	0.03%
2024/01/25	2.2	225.52	2	224.51	224.50	0.2	3,778	0.01%
2024/01/24	5.9	226.26	3	225.50	225.50	2.9	3,781	0.08%
2024/01/23	0	0.00	0.1	228.50	227.50	-0.1	3,825	0.00%
2024/01/22	1.1	223.28	0	0.00	225.00	1.1	3,827	0.03%
2024/01/19	3.1	222.15	2	221.00	221.50	1.1	3,865	0.03%
2024/01/18	2.1	217.27	0	0.00	216.50	2.1	3,906	0.05%
2024/01/17	8.4	219.88	3.7	222.27	218.50	4.7	3,917	0.12%
2024/01/16	5	223.20	0	0.00	223.50	5	3,903	0.13%
2024/01/15	3.1	225.67	0.1	226.11	224.00	3	3,890	0.08%
2024/01/12	6.1	228.94	3.1	228.01	229.00	3.1	3,882	0.08%
2024/01/11	2	226.27	0	0.00	228.00	2	3,931	0.05%
2024/01/10	11.1	225.37	6	225.25	225.50	5.1	3,980	0.13%
2024/01/09	1.4	227.57	0	0.00	226.00	1.4	3,991	0.04%
2024/01/08	2.3	226.29	10	223.50	224.50	-7.7	3,978	-0.19%
2024/01/05	7.4	228.43	6	228.08	227.00	1.4	3,914	0.04%
2024/01/04	27.5	233.94	2	233.00	231.00	25.5	3,860	0.66%
2024/01/03	3.1	244.06	0	245.00	243.00	3	3,772	0.08%
2024/01/02	29.1	251.50	1	250.58	250.00	28	3,822	0.73%
2023/12/29	3.2	250.34	2.5	250.70	251.50	0.7	3,818	0.02%
2023/12/28	2	246.25	0	0.00	248.00	2	3,827	0.05%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	2	248.00	0	0.00	247.50	2	3,883	0.05%
2023/12/25	1	244.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	1.1	243.84	2	241.50	241.50	-0.9	3,974	-0.02%
2023/12/21	0	0.00	1	245.00	244.50	-1	3,952	-0.03%
2023/12/20	1.5	246.17	2	246.50	245.50	-0.5	3,964	-0.01%
2023/12/19	6	245.50	1	249.50	244.50	5	3,977	0.13%
2023/12/18	1	248.01	2.1	248.88	251.50	-1.1	3,974	-0.03%
2023/12/15	7.1	252.84	8.1	252.31	252.50	-1	4,052	-0.02%
2023/12/14	2.1	251.70	2	250.50	252.00	0.1	4,078	0.00%
2023/12/13	0	0.00	0	250.00	250.00	0	4,157	0.00%
2023/12/12	6.1	250.91	1	248.50	248.00	5.1	4,381	0.12%
2023/12/11	1	254.00	0.1	253.10	252.50	0.9	4,415	0.02%
2023/12/08	3.1	250.01	12	250.17	250.00	-8.9	4,443	-0.20%
2023/12/07	5	248.80	7	248.50	247.00	-2	4,529	-0.04%
2023/12/06	8.1	251.08	5	251.40	249.00	3.1	4,527	0.07%
2023/12/05	13	252.96	4.1	253.74	252.50	8.9	4,476	0.20%
2023/12/04	8	244.50	6	247.57	250.50	2	4,364	0.05%
2023/12/01	1	245.00	2	246.04	249.50	-1	4,269	-0.02%
2023/11/30	2.1	248.99	1	247.50	248.00	1.1	4,251	0.02%
2023/11/29	4.1	248.85	3.4	246.76	251.00	0.7	4,252	0.02%
2023/11/28	0.2	242.61	18	241.89	245.00	-17.8	4,208	-0.42%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/24	1.2	238.61	0	0.00	238.00	1.2	4,195	0.03%
2023/11/22	5.2	237.66	1	237.50	237.00	4.2	4,265	0.10%
2023/11/21	2.3	243.42	3	243.33	242.50	-0.8	4,264	-0.02%
2023/11/20	0.1	238.98	1	239.50	239.00	-0.9	4,280	-0.02%
2023/11/17	4.1	236.39	3	237.33	237.00	1.1	4,269	0.02%
2023/11/16	0.1	236.63	10.1	235.02	238.50	-10	4,271	-0.23%
2023/11/15	2.2	236.47	9	236.39	235.50	-6.8	4,240	-0.16%
2023/11/14	0	0.00	2	232.01	230.50	-2	4,201	-0.05%
2023/11/13	3.1	231.72	0.1	234.00	230.50	3.1	4,221	0.07%
2023/11/10	6.1	224.98	6	224.83	228.00	0.1	4,226	0.00%
2023/11/09	2.1	228.77	1	228.50	227.50	1.1	4,200	0.03%
2023/11/08	6.1	231.76	4.1	231.16	231.00	2	4,201	0.05%
2023/11/07	3.1	232.84	3	233.17	232.50	0.1	4,181	0.00%
2023/11/06	0.1	236.16	4.1	235.78	237.00	-4	4,201	-0.09%
2023/11/03	6.2	234.90	2	233.75	232.50	4.2	4,199	0.10%
2023/11/02	4	244.12	3.1	244.16	243.00	0.9	4,130	0.02%
2023/11/01	1.1	239.00	1	239.00	240.00	0.1	4,126	0.00%
2023/10/31	1.2	236.68	4	235.76	236.00	-2.9	4,181	-0.07%
2023/10/30	1	232.00	0	0.00	232.00	1	4,263	0.02%
2023/10/27	3.1	232.36	2	235.50	233.50	1.1	4,309	0.02%
2023/10/26	8.1	229.45	10	228.50	229.00	-1.9	4,322	-0.04%
2023/10/25	5	240.00	0	0.00	238.00	5	4,282	0.12%
2023/10/23	2	238.50	0	0.00	237.00	2	4,353	0.05%
2023/10/20	0.1	240.30	19	239.76	239.50	-18.9	4,398	-0.43%
2023/10/19	10.1	247.20	9	242.78	242.50	1.1	4,421	0.02%
2023/10/18	8	251.50	6	251.83	250.50	2	4,439	0.05%
2023/10/17	2.1	255.55	3	257.50	255.50	-0.9	4,458	-0.02%
2023/10/16	7	252.43	8	252.94	253.00	-1	4,580	-0.02%
2023/10/13	10	259.00	0	0.00	257.00	10	4,789	0.21%
2023/10/12	4	257.63	3	258.00	256.50	1	4,835	0.02%
2023/10/11	5	258.80	15.3	258.50	260.00	-10.3	4,923	-0.21%
2023/10/06	15.2	253.58	4.1	253.33	251.50	11.1	5,040	0.22%
2023/10/05	15	262.20	7	261.93	260.50	8	5,050	0.16%
2023/10/04	3	260.33	6	262.67	264.00	-3	5,058	-0.06%
2023/10/03	3.1	264.37	1	266.00	262.00	2.1	5,070	0.04%
2023/10/02	0.2	270.00	0.7	267.50	267.50	-0.5	5,179	-0.01%
2023/09/28	4	266.50	4	268.75	266.50	0	5,182	0.00%
2023/09/27	2	262.25	2	263.00	265.00	0	5,166	0.00%
2023/09/26	19	266.03	14.2	265.95	263.00	4.8	5,193	0.09%
2023/09/25	3	267.67	2	269.00	269.00	1	5,186	0.02%
2023/09/22	1	267.00	2	267.50	267.00	-1	5,138	-0.02%
2023/09/21	3	261.83	5	262.80	263.50	-2	5,088	-0.04%
2023/09/20	23.4	266.48	20	265.23	260.50	3.4	5,100	0.07%
2023/09/19	12	272.04	8	273.63	271.00	4	5,047	0.08%
2023/09/18	30.6	272.80	2.5	271.76	272.50	28.1	4,983	0.56%
2023/09/15	0	269.50	11.2	269.30	272.00	-11.2	4,889	-0.23%
2023/09/14	9	259.06	8.5	258.18	259.00	0.6	4,683	0.01%
2023/09/13	11	258.45	8.2	259.23	257.50	2.9	4,665	0.06%
2023/09/12	7.1	253.48	9	254.51	260.50	-1.9	4,689	-0.04%
2023/09/11	4.2	247.85	5.6	250.69	251.00	-1.4	4,724	-0.03%
2023/09/08	8	247.50	8.6	248.59	249.00	-0.6	4,791	-0.01%
2023/09/07	2.1	248.54	5.1	249.88	250.00	-3	4,860	-0.06%
2023/09/06	5	248.70	5	249.10	249.00	0	4,890	0.00%
2023/09/05	4	247.50	4	249.25	248.00	0	4,945	0.00%
2023/09/04	6	243.25	23	244.35	250.00	-17	5,054	-0.34%
2023/09/01	1	242.50	0	0.00	243.00	1	5,138	0.02%
2023/08/31	1	241.50	0.1	243.00	241.50	0.9	5,234	0.02%
2023/08/30	6.6	244.00	6	244.91	243.00	0.6	5,299	0.01%
2023/08/29	4.1	242.14	7.1	243.08	244.00	-3	5,405	-0.06%
2023/08/28	1	235.00	5.1	238.09	236.50	-4.1	5,416	-0.07%
2023/08/25	8.1	232.26	4	232.00	231.00	4.1	5,489	0.07%
2023/08/24	3	240.43	5.1	239.80	239.50	-2	5,579	-0.04%
2023/08/23	2.1	227.67	2	230.01	230.50	0.1	5,698	0.00%
2023/08/22	0.1	229.48	0.1	231.00	229.50	0	5,872	0.00%
2023/08/21	1	227.52	1.7	231.62	228.00	-0.7	6,151	-0.01%
2023/08/18	4	233.50	2.3	231.50	231.00	1.7	6,247	0.03%
2023/08/17	5	233.91	5	233.72	236.50	0	6,326	0.00%
2023/08/16	3	236.67	4	237.88	236.00	-1	6,441	-0.02%
2023/08/15	14	234.00	2.1	234.08	236.50	11.9	6,553	0.18%
2023/08/14	1.3	231.96	10	230.25	232.00	-8.7	6,639	-0.13%
2023/08/11	2.1	240.40	2	238.50	238.50	0.1	6,726	0.00%
2023/08/10	8.1	243.01	7	239.07	238.50	1.1	6,828	0.02%
2023/08/09	0	0.00	1	246.03	247.00	-1	6,830	-0.01%
2023/08/08	7.4	248.23	7	245.50	245.00	0.4	6,867	0.01%
2023/08/07	5.1	250.93	4	252.50	250.50	1.1	6,877	0.02%
2023/08/04	3.3	252.17	0	0.00	252.50	3.3	6,923	0.05%
2023/08/02	8.4	252.79	3.2	254.74	251.50	5.3	7,040	0.07%
2023/08/01	8.3	251.95	5.2	249.08	249.50	3.1	7,091	0.04%
2023/07/31	4.5	251.29	2	247.50	248.00	2.5	7,135	0.03%
2023/07/28	4.2	251.85	4.1	252.01	254.50	0.1	7,229	0.00%
2023/07/27	1.2	251.47	5.1	251.42	250.00	-3.9	7,271	-0.05%
2023/07/26	4.2	257.82	2.2	255.50	254.50	2	7,344	0.03%
2023/07/25	15	261.64	7.1	259.37	258.00	7.9	7,480	0.11%
2023/07/24	5.1	263.58	3.1	264.01	261.50	2.1	7,518	0.03%
2023/07/21	6.2	260.49	1.5	259.67	258.00	4.7	7,599	0.06%
2023/07/20	6.2	269.58	7	270.29	267.00	-0.8	7,689	-0.01%
2023/07/19	11.1	272.34	8.1	269.72	266.50	3	7,723	0.04%
2023/07/18	16.5	273.36	23.1	273.39	275.50	-6.5	7,678	-0.09%
2023/07/17	10.2	265.15	4	264.26	262.50	6.1	7,491	0.08%
2023/07/14	7	267.70	2	268.50	266.00	5	7,540	0.07%
2023/07/13	9.2	263.57	12.4	264.58	264.50	-3.2	7,468	-0.04%
2023/07/12	5	249.81	5	250.70	254.50	0	7,352	0.00%
2023/07/11	1.1	246.07	0	246.00	247.00	1	7,336	0.01%
2023/07/10	1.1	243.26	0	0.00	243.50	1.1	7,441	0.01%
2023/07/07	12.3	247.41	7.1	247.45	246.50	5.3	7,447	0.07%
2023/07/06	1.4	256.54	2	256.00	255.50	-0.6	7,352	-0.01%
2023/07/05	3	261.84	5.1	265.94	261.50	-2.1	7,356	-0.03%
2023/07/04	13.4	262.64	6.2	262.69	262.00	7.2	7,334	0.10%
2023/07/03	1	270.00	0	0.00	270.00	1	7,384	0.01%
2023/06/30	6	262.75	2	264.00	264.00	4	7,531	0.05%
2023/06/29	1	263.50	0	263.50	262.50	1	7,637	0.01%
2023/06/28	6.2	266.19	20	262.75	262.00	-13.8	7,679	-0.18%
2023/06/27	12	272.25	11	272.41	268.50	1	7,779	0.01%
2023/06/26	4.2	275.00	4	276.00	275.00	0.2	7,818	0.00%
2023/06/21	7.2	279.72	4	278.75	278.00	3.2	8,025	0.04%
2023/06/20	7.2	278.27	5	278.50	281.50	2.2	8,127	0.03%
2023/06/19	6.2	278.37	8	278.81	278.00	-1.8	8,249	-0.02%
2023/06/16	6.4	279.89	5	280.69	279.50	1.3	8,322	0.02%
2023/06/15	14.5	282.86	7.1	282.00	281.00	7.3	8,296	0.09%
2023/06/14	11	293.82	7	294.29	293.50	4	8,249	0.05%
2023/06/13	3.1	291.53	3.1	291.41	293.00	0	8,253	0.00%
2023/06/12	1.1	283.15	1.1	285.03	286.00	0	8,243	0.00%
2023/06/09	2.1	283.06	1.2	283.91	284.50	0.9	8,308	0.01%
2023/06/08	13.3	282.14	4.4	282.41	282.00	8.9	8,401	0.11%
2023/06/07	16.5	291.17	2.2	292.91	290.00	14.3	8,463	0.17%
2023/06/06	11.2	298.68	5.2	297.54	296.50	6	8,514	0.07%
2023/06/05	20	306.30	6	308.42	305.00	14	8,504	0.16%
2023/06/02	5	305.60	19.2	306.11	308.00	-14.2	8,495	-0.17%
2023/06/01	3.1	300.97	0.1	299.93	298.50	3	8,464	0.03%
2023/05/31	4	300.12	8	300.00	303.00	-4	8,667	-0.05%
2023/05/30	6.4	295.60	7	296.14	294.00	-0.6	8,725	-0.01%
2023/05/29	6.5	301.77	0	0.00	302.50	6.5	8,686	0.08%
2023/05/26	13.2	307.08	9.4	306.86	303.00	3.7	8,597	0.04%
2023/05/25	17.2	303.94	19.8	301.93	302.50	-2.6	8,464	-0.03%
2023/05/24	3.3	290.25	5.1	289.34	292.00	-1.9	8,223	-0.02%
2023/05/23	2	284.75	3.2	285.22	289.00	-1.2	8,138	-0.01%
2023/05/22	13.2	287.78	2.5	283.58	281.50	10.7	8,079	0.13%
2023/05/19	2.1	291.09	9.3	291.31	293.00	-7.2	7,965	-0.09%
2023/05/18	10	286.70	2.4	291.75	285.50	7.6	7,929	0.10%
2023/05/17	3	288.50	3	290.00	286.50	0	7,927	0.00%
2023/05/16	3.2	290.44	11.3	289.50	288.50	-8.1	7,854	-0.10%
2023/05/15	2	282.25	1	281.00	281.00	1	7,773	0.01%
2023/05/12	9.5	285.41	12	282.25	287.00	-2.5	7,789	-0.03%
2023/05/11	11.1	283.08	16	281.97	278.00	-4.9	7,758	-0.06%
2023/05/10	8	282.44	9	283.83	282.50	-1	7,761	-0.01%
2023/05/09	2.1	285.35	20.1	285.42	287.50	-18	7,767	-0.23%
2023/05/08	7	283.93	9	282.89	281.00	-2	7,773	-0.03%
2023/05/05	7.1	275.85	12.4	275.95	277.50	-5.3	7,758	-0.07%
2023/05/04	13.1	269.22	11.1	271.05	272.50	2	7,857	0.03%
2023/05/03	3.1	276.46	2	277.75	276.00	1.1	7,900	0.01%
2023/05/02	3	277.16	11.3	278.62	277.50	-8.3	7,915	-0.10%
2023/04/28	2.3	274.36	13.1	275.31	274.50	-10.8	7,942	-0.14%
2023/04/27	3	266.34	0	0.00	266.50	3	7,815	0.04%
2023/04/26	14	261.29	7.2	265.54	269.00	6.8	7,812	0.09%
2023/04/25	23.2	266.93	26.5	264.64	258.00	-3.3	7,838	-0.04%
2023/04/24	6.2	259.82	6.2	262.62	268.50	-0.1	7,743	0.00%
2023/04/21	4.1	258.40	8.8	260.01	260.00	-4.7	7,734	-0.06%
2023/04/20	5.3	256.47	3	256.50	255.00	2.3	7,732	0.03%
2023/04/19	19.4	258.99	8	255.88	254.00	11.4	7,858	0.14%
2023/04/18	2	262.50	2	264.75	263.00	0	7,907	0.00%
2023/04/17	2.1	263.21	5	261.90	264.50	-2.9	8,079	-0.04%
2023/04/14	4.3	262.61	0	0.00	263.00	4.3	8,253	0.05%
2023/04/13	14.6	266.92	9	268.78	264.00	5.6	8,265	0.07%
2023/04/12	5	273.30	22	273.00	274.50	-17	8,201	-0.21%
2023/04/11	3.1	275.52	0	0.00	274.00	3.1	8,246	0.04%
2023/04/10	1.2	275.46	3.3	274.47	275.50	-2.1	8,270	-0.03%
2023/04/07	1	274.00	0	0.00	274.00	1	8,272	0.01%
2023/04/06	4.1	273.64	2	273.00	274.50	2.1	8,283	0.02%
2023/03/31	13.1	285.00	10.1	285.29	283.00	3	8,310	0.04%
2023/03/30	19.1	279.48	14.2	279.94	281.00	4.9	8,315	0.06%
2023/03/29	5.1	274.06	5.6	274.83	272.00	-0.5	8,478	-0.01%
2023/03/28	20.3	277.23	11.1	274.05	273.50	9.3	8,836	0.10%
2023/03/27	10	284.70	3.1	285.66	285.50	6.9	8,862	0.08%
2023/03/24	16	288.28	35.7	287.40	286.50	-19.6	9,014	-0.22%
2023/03/23	21	278.95	16.1	276.93	280.50	4.9	8,871	0.06%
2023/03/22	13.2	276.19	11.1	276.27	275.50	2.1	8,921	0.02%
2023/03/21	3.3	268.01	8	266.94	269.00	-4.7	8,944	-0.05%
2023/03/20	0	262.89	0.5	262.85	262.50	-0.5	8,933	-0.01%
2023/03/17	1.1	262.41	6.1	263.65	261.00	-5	9,094	-0.05%
2023/03/16	2.3	260.30	12	260.83	259.00	-9.7	9,229	-0.10%
2023/03/15	7.1	263.28	1.2	260.33	259.50	5.9	9,580	0.06%
2023/03/14	19.4	261.37	3.1	261.34	260.00	16.3	9,712	0.17%
2023/03/13	3.7	262.67	7.4	264.02	266.00	-3.8	9,889	-0.04%
2023/03/10	37.2	263.11	25	262.14	260.00	12.2	9,931	0.12%
2023/03/09	4.6	266.63	6.3	267.01	266.50	-1.7	10,174	-0.02%
2023/03/08	6.5	261.60	7.8	260.22	263.00	-1.4	10,063	-0.01%
2023/03/07	6.2	258.61	4.5	258.52	258.50	1.6	10,084	0.02%
2023/03/06	17.1	262.87	19.2	261.32	261.00	-2	10,128	-0.02%
2023/03/03	17.1	261.00	24.5	259.84	259.00	-7.4	10,261	-0.07%
2023/03/02	4.5	246.29	12.3	248.02	250.50	-7.8	10,165	-0.08%
2023/03/01	1	236.54	1.1	239.90	240.50	-0.1	10,116	0.00%
2023/02/24	6	237.26	1	241.50	235.00	5	10,158	0.05%
2023/02/23	0.2	241.25	0	0.00	243.00	0.2	10,183	0.00%
2023/02/22	4.2	241.14	2.1	240.78	240.00	2.2	10,408	0.02%
2023/02/21	5	246.10	4.1	246.88	247.00	1	10,602	0.01%
2023/02/20	1	246.53	0.1	246.50	244.00	0.9	10,845	0.01%
2023/02/17	1	244.50	1	245.00	245.50	0	11,153	0.00%
2023/02/16	7.1	246.43	7.4	246.96	247.50	-0.3	11,793	0.00%
2023/02/15	5	238.60	8	241.36	244.00	-3	11,900	-0.03%
2023/02/14	3.1	240.10	2.4	239.29	238.50	0.7	11,952	0.01%
2023/02/13	2.6	235.65	2	238.00	233.00	0.6	12,322	0.00%
2023/02/10	9.2	239.44	1	241.00	237.00	8.2	12,572	0.07%
2023/02/09	1.7	242.53	1.2	244.39	243.00	0.6	12,694	0.00%
2023/02/08	4.1	244.74	6.1	244.91	244.00	-2	12,976	-0.02%
2023/02/07	4.1	240.13	6	242.92	244.00	-1.9	13,058	-0.01%
2023/02/06	8.2	241.70	20.2	241.25	239.00	-12.1	13,207	-0.09%
2023/02/03	10.7	258.96	10.2	256.25	255.00	0.5	13,161	0.00%
2023/02/02	16.3	262.27	9.5	260.11	264.50	6.7	13,207	0.05%
2023/02/01	8.3	253.48	9.3	253.81	255.50	-1	13,225	-0.01%
2023/01/31	2	244.75	2	245.25	243.00	0	13,197	0.00%
2023/01/30	3	243.17	7.2	243.42	246.00	-4.2	13,404	-0.03%
2023/01/17	0	233.50	1	234.99	234.50	-1	13,495	-0.01%
2023/01/16	4.1	233.88	16	233.10	233.00	-12	13,839	-0.09%
2023/01/13	8.1	235.24	5.2	230.84	230.00	2.9	14,000	0.02%
2023/01/12	3	234.50	1	234.03	232.00	2	14,152	0.01%
2023/01/11	3	235.51	3	234.34	234.00	0	14,447	0.00%
2023/01/10	5	233.90	6.1	233.84	236.50	-1.1	14,660	-0.01%
2023/01/09	8.2	233.79	7.1	234.23	236.00	1	14,843	0.01%
2023/01/06	5.1	222.77	4.4	224.24	227.50	0.7	14,819	0.00%
2023/01/05	5.2	219.92	2.3	219.70	219.50	2.8	14,815	0.02%
2023/01/04	9.5	224.11	6	224.50	223.00	3.5	14,728	0.02%
2023/01/03	1.3	227.81	2	227.25	233.00	-0.7	14,662	0.00%
2022/12/30	4.5	230.17	9	229.00	227.00	-4.5	14,732	-0.03%
2022/12/29	3.1	229.68	2	230.75	231.00	1.1	14,768	0.01%
2022/12/28	2.2	233.68	0.1	235.50	231.50	2.2	14,913	0.01%
2022/12/27	7	239.29	5	241.00	238.00	2	15,074	0.01%
2022/12/26	1	237.03	1.1	239.88	237.00	0	15,149	0.00%
2022/12/23	8.1	239.83	29	241.40	242.00	-21	15,276	-0.14%
2022/12/22	35	241.03	8	239.13	243.00	27	15,283	0.18%
2022/12/21	10.7	239.48	12.1	236.89	237.00	-1.4	15,279	-0.01%
2022/12/20	32.2	244.67	18	244.58	241.50	14.2	15,189	0.09%
2022/12/19	4	259.62	0	0.00	257.00	4	14,930	0.03%
2022/12/16	11.2	262.39	2	261.00	260.00	9.2	14,855	0.06%
2022/12/15	3	272.00	2	274.50	274.00	1	14,757	0.01%
2022/12/14	10	272.70	6.1	273.73	274.00	4	14,743	0.03%
2022/12/13	18.1	280.23	8	273.44	270.00	10.1	14,790	0.07%
2022/12/12	9.1	281.17	6	280.08	281.00	3.1	14,675	0.02%
2022/12/09	8.1	285.13	7	285.50	281.50	1.1	14,751	0.01%
2022/12/08	10.1	282.86	13.5	284.09	287.00	-3.4	14,641	-0.02%
2022/12/07	54.5	287.83	45.1	283.25	278.50	9.4	14,622	0.06%
2022/12/06	13	309.92	13.4	307.71	304.50	-0.4	14,293	0.00%
2022/12/05	41.4	308.12	50.3	308.45	310.50	-9	14,155	-0.06%
2022/12/02	18.1	289.87	27	291.50	295.50	-8.9	13,957	-0.06%
2022/12/01	35	291.48	32.2	290.20	286.50	2.9	13,977	0.02%
2022/11/30	2	267.78	4	269.63	269.50	-2	13,656	-0.01%
2022/11/29	9.1	267.95	3	267.67	267.00	6.1	13,768	0.04%
2022/11/28	3	269.00	4.4	271.34	273.00	-1.4	13,889	-0.01%
2022/11/25	17.1	273.42	17.6	274.24	271.00	-0.5	14,066	0.00%
2022/11/24	4.3	264.96	18	265.86	270.00	-13.7	13,891	-0.10%
2022/11/23	6.1	262.22	8	260.25	259.00	-1.9	13,814	-0.01%
2022/11/22	3.1	262.15	2	261.25	262.00	1.1	13,857	0.01%
2022/11/21	3.1	260.52	6	260.67	261.00	-2.9	13,867	-0.02%
2022/11/18	7.5	263.71	0.4	263.44	258.00	7.2	13,855	0.05%
2022/11/17	13.1	270.15	11.6	268.69	267.50	1.5	13,777	0.01%
2022/11/16	28.3	270.39	23.1	269.32	272.50	5.2	13,810	0.04%
2022/11/15	41.3	264.60	40.2	265.90	270.50	1.1	13,909	0.01%
2022/11/14	39.7	262.92	48.2	265.69	263.00	-8.5	13,834	-0.06%
2022/11/11	0	0.00	11.8	256.50	256.50	-11.8	13,368	-0.09%
2022/11/10	8	233.81	7.1	233.30	233.50	0.9	13,309	0.01%
2022/11/09	11.1	229.83	25.5	232.15	234.50	-14.4	13,340	-0.11%
2022/11/08	12.2	220.58	9.6	221.61	219.00	2.5	13,260	0.02%
2022/11/07	7.1	213.98	8	215.75	214.50	-0.9	13,156	-0.01%
2022/11/04	18.5	213.33	15.2	215.19	217.00	3.3	13,147	0.02%
2022/11/03	6.1	215.42	5.1	216.47	217.00	1	12,958	0.01%
2022/11/02	4.3	214.01	27.3	212.31	217.50	-23	12,985	-0.18%
2022/11/01	11	210.36	13	210.23	208.50	-2	12,849	-0.02%
2022/10/31	9.1	211.60	10	212.00	211.50	-0.9	12,874	-0.01%
2022/10/28	9.1	207.03	17.1	209.44	208.50	-7.9	12,879	-0.06%
2022/10/27	5	204.60	12.2	203.87	207.00	-7.2	12,750	-0.06%
2022/10/26	20.1	201.09	8.2	200.64	199.50	12	12,741	0.09%
2022/10/25	15.1	208.13	9.1	208.22	207.00	6	12,665	0.05%
2022/10/24	15.1	207.04	51	209.37	207.50	-36	12,654	-0.28%
2022/10/21	15.1	200.06	16.1	200.55	195.00	-1	12,710	-0.01%
2022/10/20	20.1	198.63	6.1	199.81	199.50	13.9	12,735	0.11%
2022/10/19	17.1	206.56	12	207.67	205.00	5.1	12,665	0.04%
2022/10/18	13.1	198.48	6.3	201.49	201.00	6.8	12,497	0.05%
2022/10/17	5.3	191.00	3	190.33	195.00	2.3	12,474	0.02%
2022/10/14	2	191.25	11.4	191.98	195.50	-9.4	12,509	-0.08%
2022/10/13	7.8	182.94	4	181.75	178.00	3.8	12,619	0.03%
2022/10/12	5	190.01	2	187.50	189.00	3	12,571	0.02%
2022/10/11	4.9	189.85	2	191.00	187.50	2.9	12,616	0.02%
2022/10/07	2.1	204.38	4.3	204.93	204.00	-2.2	12,604	-0.02%
2022/10/06	7.3	204.15	3.3	202.02	207.00	4	12,628	0.03%
2022/10/05	9.3	202.35	21.5	202.64	200.50	-12.2	12,668	-0.10%
2022/10/04	14.4	194.43	13	196.31	198.00	1.4	12,570	0.01%
2022/10/03	9.1	190.60	4	190.00	188.50	5.1	12,519	0.04%
2022/09/30	6	184.17	5.3	183.37	189.00	0.8	12,630	0.01%
2022/09/29	4.1	190.67	3	186.33	186.00	1.1	12,684	0.01%
2022/09/28	11	192.22	12.2	192.26	187.00	-1.2	12,715	-0.01%
2022/09/27	1	194.11	3	196.32	200.00	-2	12,759	-0.02%
2022/09/26	9	197.34	7.3	199.92	193.00	1.7	12,737	0.01%
2022/09/23	5	206.21	3	207.17	205.00	2	12,722	0.02%
2022/09/22	7.1	208.22	6	208.75	207.00	1.1	12,698	0.01%
2022/09/21	3.3	214.94	3	215.50	216.00	0.3	12,641	0.00%
2022/09/20	16.1	219.53	4.3	217.05	220.50	11.8	12,644	0.09%
2022/09/19	5	224.00	4.1	222.18	222.00	0.9	12,513	0.01%
2022/09/16	12.1	222.84	15	222.77	221.50	-2.9	12,492	-0.02%
2022/09/15	7.1	231.78	6.3	229.10	228.00	0.8	12,403	0.01%
2022/09/14	15.2	227.90	6.1	228.22	229.50	9.1	12,408	0.07%
2022/09/13	4.3	241.74	2	240.00	240.00	2.3	12,285	0.02%
2022/09/12	0	0.00	1.1	247.09	246.50	-1.1	12,262	-0.01%
2022/09/08	6.2	242.67	6.1	242.44	242.00	0.1	12,336	0.00%
2022/09/07	5.3	241.00	1.1	246.12	242.00	4.3	12,397	0.03%
2022/09/06	5.2	252.09	1.1	250.11	250.50	4.1	12,319	0.03%
2022/09/05	11	249.77	5.3	249.96	247.50	5.7	12,305	0.05%
2022/09/02	8.2	244.76	5.1	246.44	243.00	3.1	12,206	0.03%
2022/09/01	16.7	254.53	6.3	249.41	244.50	10.4	12,032	0.09%
2022/08/31	2.2	267.24	2.1	269.46	270.50	0.2	11,794	0.00%
2022/08/30	6.1	265.52	10	266.60	267.50	-4	11,767	-0.03%
2022/08/29	14.2	261.92	14	261.61	266.50	0.2	11,715	0.00%
2022/08/26	5.2	281.75	5	280.50	278.00	0.2	11,605	0.00%
2022/08/25	9.2	274.68	8	275.13	276.00	1.2	11,562	0.01%
2022/08/24	15	271.20	8	271.56	270.00	7	11,603	0.06%
2022/08/23	23.2	277.37	26	279.10	274.00	-2.8	11,453	-0.02%
2022/08/22	17.7	296.89	16.2	297.44	288.00	1.5	11,245	0.01%
2022/08/19	15.2	291.21	30.3	291.35	295.00	-15.1	10,925	-0.14%
2022/08/18	20.2	275.57	21.4	276.14	281.50	-1.2	10,763	-0.01%
2022/08/17	5	279.99	11	279.36	278.00	-6	10,705	-0.06%
2022/08/16	36.5	280.51	14	279.57	277.00	22.5	10,591	0.21%
2022/08/15	18	276.06	26.1	277.54	282.00	-8.1	10,432	-0.08%
2022/08/12	10.1	260.81	3.1	259.06	261.50	7.1	10,094	0.07%
2022/08/11	9	255.11	8	255.44	254.00	1	9,930	0.01%
2022/08/10	12	249.50	6	250.50	245.50	6	9,778	0.06%
2022/08/09	17	249.24	21	250.93	249.00	-4	9,654	-0.04%
2022/08/08	6.1	242.49	3	242.17	246.50	3.1	9,525	0.03%
2022/08/05	8	245.13	9	245.50	244.00	-1	9,468	-0.01%
2022/08/04	8	235.00	8.1	236.36	234.50	-0.1	9,353	0.00%
2022/08/03	1	234.06	1	235.50	234.00	0	9,176	0.00%
2022/08/02	13.1	234.95	2	236.25	238.00	11.1	9,128	0.12%
2022/08/01	15	238.44	21.1	236.48	243.50	-6.1	8,992	-0.07%
2022/07/29	4	240.13	6	243.75	240.50	-2	8,840	-0.02%
2022/07/28	25	246.76	18	240.22	238.50	7	8,673	0.08%
2022/07/27	29	257.24	26	259.17	263.50	3	8,248	0.04%
2022/07/26	16.1	264.18	13	259.00	254.50	3.1	7,993	0.04%
2022/07/25	18	276.99	7.1	273.54	272.00	10.9	7,811	0.14%
2022/07/22	23	283.00	15.1	282.17	278.50	8	7,679	0.10%
2022/07/21	14.3	274.98	12	278.13	282.00	2.3	7,498	0.03%
2022/07/20	10	265.35	23.1	263.44	266.50	-13.1	7,230	-0.18%
2022/07/19	17	254.03	4	253.00	253.00	13	7,063	0.18%
2022/07/18	7	257.00	9	260.11	259.00	-2	7,012	-0.03%
2022/07/15	4	249.63	15	251.90	253.50	-11	6,872	-0.16%
2022/07/14	8	240.81	8.2	243.99	247.00	-0.2	6,744	0.00%
2022/07/13	15.2	249.48	5	245.50	242.00	10.2	6,583	0.15%
2022/07/12	7	239.79	6.5	239.17	238.50	0.5	6,465	0.01%
2022/07/11	11	254.36	9.1	256.55	248.50	1.9	6,373	0.03%
2022/07/08	4	257.75	5	260.90	262.00	-1	6,216	-0.02%
2022/07/07	9.1	245.88	6	249.83	251.50	3.1	5,992	0.05%
2022/07/06	10	246.65	6	245.67	243.00	4	5,833	0.07%
2022/07/05	9	248.22	12	244.71	247.00	-3	5,761	-0.05%
2022/07/04	11	252.59	7	251.93	244.00	4	5,570	0.07%
2022/07/01	5.1	250.95	2	254.50	244.00	3.1	5,428	0.06%
2022/06/30	4	269.75	2	266.00	260.50	2	5,294	0.04%
2022/06/29	6	277.92	2	281.25	273.50	4	5,213	0.08%
2022/06/28	9	296.67	6	291.50	289.50	3	5,134	0.06%
2022/06/27	11	309.05	3	310.33	312.50	8	5,099	0.16%
2022/06/24	7	289.29	0	286.00	284.50	7	5,038	0.14%
2022/06/23	2	292.25	3	290.17	286.50	-1	4,981	-0.02%
2022/06/22	2	296.74	0	306.00	294.00	2	4,931	0.04%
2022/06/21	1	313.45	0	309.85	314.00	1	4,846	0.02%
2022/06/20	0	309.00	1	302.05	299.00	-1	4,812	-0.02%
2022/06/17	6	315.27	6	316.33	316.00	0	4,736	0.00%
2022/06/16	15	328.73	10	327.20	316.00	5	4,613	0.11%
2022/06/15	1	334.02	6	335.17	329.50	-5	4,489	-0.11%
2022/06/14	4	340.76	6	342.58	343.00	-2	4,421	-0.04%
2022/06/13	3	348.33	4	344.88	345.00	-1	4,377	-0.02%
2022/06/10	3	360.50	3	365.00	365.00	0	4,379	0.00%
2022/06/09	6	371.84	2	371.25	372.00	4	4,350	0.09%
2022/06/08	5	367.80	1	366.50	365.00	4	4,333	0.09%
2022/06/07	7	366.29	1	368.01	367.50	6	4,335	0.14%
2022/06/06	4	376.50	4	373.27	373.00	0	4,331	0.00%
2022/06/02	6	367.08	6	369.33	372.00	0	4,373	0.00%
2022/06/01	13.1	374.92	7	378.44	371.00	6	4,385	0.14%
2022/05/31	1	392.50	3	393.67	394.50	-2	4,295	-0.05%
2022/05/30	13	390.38	22	392.07	395.00	-9	4,324	-0.21%
2022/05/27	5	375.20	2	375.50	376.50	3	4,282	0.07%
2022/05/26	13	374.22	13	375.65	368.00	0	4,372	0.00%
2022/05/25	17	378.32	8	380.42	381.00	9	4,314	0.21%
2022/05/24	12	384.04	2	392.75	380.00	10	4,219	0.24%
2022/05/23	1	397.00	1	406.00	397.50	0	4,195	0.00%
2022/05/18	0	0.00	1	415.50	414.00	-1	4,263	-0.02%
2022/05/17	1	403.00	4	407.88	407.50	-3	4,259	-0.07%
2022/05/16	6.6	405.46	3	401.41	401.00	3.5	4,301	0.08%
2022/05/13	3	390.00	14	393.71	398.00	-11	4,277	-0.26%
2022/05/12	10	386.35	7	382.23	381.00	3	4,265	0.07%
2022/05/11	13	397.62	10	392.05	391.00	3	4,229	0.07%
2022/05/10	1	396.34	3	400.83	404.00	-2	4,228	-0.05%
2022/05/09	2	395.00	0	0.00	395.00	2	4,273	0.05%
2022/05/06	5	397.72	3.1	400.52	401.50	1.9	4,351	0.04%
2022/05/05	2.1	417.93	17	420.12	418.00	-14.9	4,332	-0.34%
2022/05/04	0.5	401.00	0	0.00	398.50	0.5	4,312	0.01%
2022/05/03	0	399.50	0	0.00	399.50	0	4,350	0.00%
2022/04/29	2	404.75	1	401.50	404.00	1	4,417	0.02%
2022/04/28	5	400.00	5	396.30	395.00	0	4,424	0.00%
2022/04/27	3.1	399.21	5.4	401.21	409.00	-2.3	4,415	-0.05%
2022/04/26	7	408.79	1	410.00	406.00	6	4,382	0.14%
2022/04/25	3	404.67	1.1	406.00	406.50	2	4,401	0.04%
2022/04/22	18	436.87	5	443.20	434.50	13	4,379	0.30%
2022/04/21	0	0.00	12	465.21	462.50	-12	4,380	-0.27%
2022/04/20	1	456.00	0	0.00	458.50	1	4,406	0.02%
2022/04/19	1	446.53	1	449.50	449.00	0	4,421	0.00%
2022/04/18	6	433.68	6	435.25	440.50	0	4,468	0.00%
2022/04/15	19.3	446.39	4	444.00	441.00	15.3	4,550	0.34%
2022/04/14	6	468.50	3	468.67	467.00	3	4,539	0.07%
2022/04/13	1	458.07	0	0.00	466.00	1	4,553	0.02%
2022/04/12	3.1	455.86	2	454.75	454.00	1.1	4,575	0.02%
2022/04/11	10.2	458.09	2	463.75	455.00	8.2	4,551	0.18%
2022/04/08	3	505.82	0	0.00	498.00	3	4,520	0.07%
2022/04/07	0	0.00	1	525.00	509.00	-1	4,488	-0.02%
2022/04/06	2	510.00	1	512.00	516.00	1	4,446	0.02%
2022/04/01	1	520.00	0	0.00	526.00	1	4,428	0.02%
2022/03/31	3	528.00	4	526.25	524.00	-1	4,442	-0.02%
2022/03/30	0	0.00	2.1	539.34	537.00	-2.1	4,433	-0.05%
2022/03/29	0	0.00	2	518.50	522.00	-2	4,437	-0.05%
2022/03/28	0	0.00	0.3	509.80	511.00	-0.3	4,429	-0.01%
2022/03/25	1	518.00	2	521.00	518.00	-1	4,437	-0.02%
2022/03/24	6	511.17	4	509.00	508.00	2	4,422	0.05%
2022/03/23	0	0.00	4	515.25	514.00	-4	4,439	-0.09%
2022/03/22	2	489.75	2	490.50	490.00	0	4,435	0.00%
2022/03/21	0	0.00	6	488.00	488.50	-6	4,483	-0.13%
2022/03/18	4	478.75	4	479.75	480.50	0	4,509	0.00%
2022/03/17	0	0.00	4	491.50	489.50	-4	4,508	-0.09%
2022/03/16	1.1	460.10	1	464.00	460.00	0.1	4,481	0.00%
2022/03/15	6.2	462.91	0	0.00	458.50	6.2	4,464	0.14%
2022/03/14	1.1	481.45	0	0.00	485.00	1.1	4,419	0.02%
2022/03/11	0	485.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	0	503.00	2	501.75	498.50	-2	4,467	-0.04%
2022/03/09	4	486.75	3	485.67	486.50	1	4,471	0.02%
2022/03/08	14.6	491.77	13	483.96	475.50	1.6	4,524	0.04%
2022/03/07	18.3	505.46	7	497.43	494.50	11.3	4,516	0.25%
2022/03/04	7	538.43	12	542.67	547.00	-5	4,550	-0.11%
2022/03/03	4	538.75	1	539.00	535.00	3	4,564	0.07%
2022/03/02	0.1	536.00	1.2	541.33	548.00	-1.2	4,631	-0.02%
2022/03/01	6	545.33	8.1	546.16	539.00	-2.1	4,670	-0.04%
2022/02/25	4	531.25	0	0.00	524.00	4	4,634	0.09%
2022/02/24	2	516.00	2.2	517.82	512.00	-0.2	4,608	0.00%
2022/02/23	1	524.98	1	529.00	529.00	0	4,578	0.00%
2022/02/22	1	514.01	3	520.67	521.00	-2	4,598	-0.04%
2022/02/21	2	536.00	2	534.00	533.00	0	4,628	0.00%
2022/02/18	3	529.00	22.2	527.96	536.00	-19.2	4,626	-0.41%
2022/02/17	1	530.94	1.1	525.17	525.00	-0.1	4,648	0.00%
2022/02/16	14.1	523.16	4	525.51	528.00	10	4,739	0.21%
2022/02/15	13	508.69	3	503.33	502.00	10	4,807	0.21%
2022/02/14	3	499.15	6.1	497.82	496.00	-3	4,926	-0.06%
2022/02/11	3	513.33	3	521.33	514.00	0	5,001	0.00%
2022/02/10	1	515.06	2	518.00	516.00	-1	5,059	-0.02%
2022/02/09	8	512.25	7	523.43	526.00	1	5,105	0.02%
2022/02/08	3	499.26	2.1	503.33	506.00	0.9	5,149	0.02%
2022/02/07	5	477.30	3	477.50	478.00	2	5,192	0.04%
2022/01/26	1.1	479.94	1	475.50	472.00	0.1	5,269	0.00%
2022/01/25	1.1	483.98	0	0.00	477.00	1.1	5,410	0.02%
2022/01/24	4.4	490.17	12	485.88	496.00	-7.6	5,518	-0.14%
2022/01/21	0.1	505.70	0.3	509.00	490.50	-0.2	5,596	0.00%
2022/01/20	0	518.00	0.3	514.00	526.00	-0.3	5,627	0.00%
2022/01/19	2	525.52	0	0.00	519.00	2	5,821	0.04%
2022/01/18	3.1	538.98	5	546.40	545.00	-1.9	5,860	-0.03%
2022/01/17	3.1	527.06	3	525.33	528.00	0.1	5,876	0.00%
2022/01/14	2	509.95	3	509.67	514.00	-1	5,944	-0.02%
2022/01/13	3	513.00	4	516.75	520.00	-1	6,018	-0.02%
2022/01/12	0.1	509.12	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	5	515.00	7	511.00	509.00	-2	6,285	-0.03%
2022/01/10	6.9	529.17	5	519.80	517.00	1.9	6,323	0.03%
2022/01/07	9	568.09	6	557.67	558.00	3	6,329	0.05%
2022/01/06	2	580.50	0	0.00	573.00	2	6,406	0.03%
2022/01/05	1.2	586.16	0	0.00	589.00	1.2	6,501	0.02%
2022/01/04	8	590.13	13	587.08	585.00	-5	6,518	-0.08%
2022/01/03	4	581.75	10.2	588.84	583.00	-6.2	6,579	-0.09%
2021/12/30	3	573.67	1	575.00	572.00	2	6,628	0.03%
2021/12/29	2	571.48	2	568.01	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	5	575.00	6	575.83	576.00	-1	6,985	-0.01%
2021/12/24	5	575.60	2	574.50	567.00	3	7,055	0.04%
2021/12/23	3	578.33	2.7	581.61	573.00	0.3	7,209	0.00%
2021/12/22	5	574.60	2	572.00	571.00	3	7,317	0.04%
2021/12/21	3	568.00	3	575.00	577.00	0	7,389	0.00%
2021/12/20	2	567.96	2	568.00	565.00	0	7,459	0.00%
2021/12/17	4	572.49	6	563.71	565.00	-2	7,547	-0.03%
2021/12/16	2.1	573.54	2	575.50	572.00	0.1	7,602	0.00%
2021/12/15	3	562.76	8	568.63	575.00	-5	7,603	-0.07%
2021/12/14	2	560.44	2	562.49	556.00	0	7,611	0.00%
2021/12/13	1	575.96	2.1	574.56	574.00	-1	7,668	-0.01%
2021/12/10	8	571.38	0	575.00	572.00	8	7,717	0.10%
2021/12/09	2	591.50	0	0.00	586.00	2	7,738	0.03%
2021/12/08	1	598.94	1	587.00	585.00	0	7,744	0.00%
2021/12/07	3	583.68	5	586.02	586.00	-2	7,757	-0.03%
2021/12/06	4.4	594.66	3	587.67	581.00	1.4	7,771	0.02%
2021/12/03	11	599.09	10	601.80	601.00	1	7,856	0.01%
2021/12/02	9.1	605.45	3	592.33	590.00	6.1	7,958	0.08%
2021/12/01	10	614.20	7	611.01	608.00	3	8,101	0.04%
2021/11/30	4.2	611.50	43.2	621.89	626.00	-39	8,105	-0.48%
2021/11/29	13.1	586.74	6	580.34	584.00	7	8,059	0.09%
2021/11/26	43	589.54	10	586.00	585.00	33	8,084	0.41%
2021/11/25	7	573.74	6	575.33	579.00	1	8,020	0.01%
2021/11/24	6	569.67	6.1	571.00	566.00	-0.1	8,127	0.00%
2021/11/23	3	554.67	7	556.14	558.00	-4	8,264	-0.05%
2021/11/22	4	555.75	3	552.00	561.00	1	8,299	0.01%
2021/11/19	6	554.67	4	550.00	548.00	2	8,432	0.02%
2021/11/18	2.1	553.69	4	548.75	548.00	-1.9	8,499	-0.02%
2021/11/17	8	560.38	10	558.60	560.00	-2	8,526	-0.02%
2021/11/16	6	563.49	1	560.00	561.00	5	8,574	0.06%
2021/11/15	3	577.30	6	571.33	562.00	-3	8,567	-0.03%
2021/11/12	9	581.89	5	579.20	574.00	4	8,598	0.05%
2021/11/11	10	560.80	11	565.54	576.00	-1	8,569	-0.01%
2021/11/10	8	547.75	9.1	547.52	555.00	-1.1	8,532	-0.01%
2021/11/09	7.2	544.25	11	545.64	542.00	-3.8	8,549	-0.04%
2021/11/08	10	541.50	5.1	538.43	536.00	5	8,522	0.06%
2021/11/05	16	543.13	22.2	548.42	558.00	-6.2	8,506	-0.07%
2021/11/04	18	543.78	13.1	545.85	535.00	4.9	8,427	0.06%
2021/11/03	8.6	520.16	8.6	520.07	530.00	0	8,376	0.00%
2021/11/02	18.3	530.58	16	534.75	526.00	2.3	8,331	0.03%
2021/11/01	3	513.33	1.1	516.19	514.00	2	8,267	0.02%
2021/10/29	6.1	480.51	41.3	471.42	490.50	-35.2	8,313	-0.42%
2021/10/28	2	465.75	3.1	469.66	465.50	-1.1	8,216	-0.01%
2021/10/27	19.3	464.34	23.3	466.65	470.50	-4	8,151	-0.05%
2021/10/26	35	449.96	12	453.46	440.50	23	7,978	0.29%
2021/10/25	6.1	443.41	6	445.33	442.00	0.1	8,045	0.00%
2021/10/22	12	443.13	11.1	442.22	440.50	0.9	8,096	0.01%
2021/10/21	3	442.31	1	442.00	430.00	2	8,048	0.03%
2021/10/20	13.2	448.91	102.1	450.37	456.50	-88.9	8,036	-1.11%	大賣/
2021/10/19	14	446.46	13.1	445.45	450.50	0.9	7,971	0.01%
2021/10/18	10	413.65	8	413.05	412.00	2	7,845	0.03%
2021/10/15	3	413.87	3	419.33	413.50	0	7,803	0.00%
2021/10/14	5	398.90	8	399.56	392.50	-3	7,727	-0.04%
2021/10/13	7	398.57	5	409.80	393.00	2	7,675	0.03%
2021/10/12	4	426.25	3	420.17	418.50	1	7,620	0.01%
2021/10/08	5	431.20	4	429.13	430.00	1	7,639	0.01%
2021/10/07	40	427.78	10.1	434.23	431.00	30	7,595	0.39%
2021/10/06	5.2	416.38	2	407.25	407.00	3.2	7,534	0.04%
2021/10/05	4	416.77	4	408.38	425.00	0	7,507	0.00%
2021/10/04	21.4	408.72	3.1	418.16	401.50	18.3	7,422	0.25%
2021/10/01	31.1	432.02	9	424.78	423.00	22.1	7,494	0.29%
2021/09/30	27	428.06	9.1	431.33	435.00	17.9	7,545	0.24%
2021/09/29	8.6	438.37	5	424.90	419.00	3.6	7,446	0.05%
2021/09/28	3	452.99	1	463.00	463.00	2	7,375	0.03%
2021/09/27	5.2	467.88	21	468.52	461.00	-15.8	7,334	-0.22%
2021/09/24	7	475.38	7.1	473.67	473.00	0	7,293	0.00%
2021/09/23	3	458.33	4	465.00	469.50	-1	7,221	-0.01%
2021/09/22	2	445.00	1.2	445.50	443.00	0.8	7,174	0.01%
2021/09/17	10.1	451.85	5.1	452.57	460.00	5	7,178	0.07%
2021/09/16	17	457.74	6	453.25	449.00	11	7,207	0.15%
2021/09/15	3	445.00	4.1	440.61	448.50	-1.1	7,272	-0.01%
2021/09/14	11	440.45	15.1	443.05	444.00	-4.1	7,355	-0.06%
2021/09/13	10	429.15	9	430.39	434.00	1	7,539	0.01%
2021/09/10	6.1	424.34	6.1	423.88	433.00	0	7,642	0.00%
2021/09/09	3.1	418.64	3	410.00	420.50	0.1	7,689	0.00%
2021/09/08	6	418.62	6.2	419.48	410.00	-0.2	7,719	0.00%
2021/09/07	6.3	436.17	6	442.64	438.50	0.3	7,636	0.00%
2021/09/06	8	435.46	10.2	440.95	453.50	-2.2	7,514	-0.03%
2021/09/03	5	423.40	8.4	423.71	427.00	-3.4	7,378	-0.05%
2021/09/02	7.2	424.08	4	420.00	413.00	3.1	7,455	0.04%
2021/09/01	6	423.08	8	420.81	426.00	-2	7,564	-0.03%
2021/08/31	18	419.06	29.2	416.96	421.50	-11.2	7,632	-0.15%
2021/08/30	19	418.74	24.1	417.98	420.50	-5.1	7,856	-0.06%
2021/08/27	12.1	397.46	21.2	405.36	413.00	-9.2	7,882	-0.12%
2021/08/26	14	380.57	20	383.88	379.50	-6	7,929	-0.08%
2021/08/25	14.1	382.64	19	385.37	387.50	-5	7,950	-0.06%
2021/08/24	12	383.25	4	385.13	369.50	8	7,916	0.10%
2021/08/23	6	380.91	5	381.20	387.00	1	8,053	0.01%
2021/08/20	17	371.29	7.2	365.63	365.00	9.8	8,070	0.12%
2021/08/19	2.1	362.77	29	365.26	360.00	-27	8,102	-0.33%
2021/08/18	15	357.43	15	361.23	373.50	0	8,165	0.00%
2021/08/17	7.1	366.39	2	365.50	352.00	5.1	8,221	0.06%
2021/08/16	6	379.92	13	373.31	375.50	-7	8,285	-0.08%
2021/08/13	13.1	387.79	9	383.39	380.00	4	8,408	0.05%
2021/08/12	4	393.64	5	395.50	400.50	-1	8,396	-0.01%
2021/08/11	6.1	391.15	6	390.83	385.00	0.1	8,478	0.00%
2021/08/10	3	402.14	3	402.67	401.00	0	8,727	0.00%
2021/08/09	21	416.58	14	418.07	402.50	7	9,021	0.08%
2021/08/06	4	404.87	7.2	405.21	416.00	-3.2	9,206	-0.03%
2021/08/05	13.1	405.39	24	412.65	414.50	-10.9	9,399	-0.12%
2021/08/04	26.1	411.71	21	413.90	396.00	5.1	9,662	0.05%
2021/08/03	6	399.67	3.3	401.56	405.50	2.7	9,629	0.03%
2021/08/02	3	389.50	0.1	395.50	389.50	3	9,681	0.03%
2021/07/30	4.3	400.91	0.1	415.50	397.00	4.2	9,818	0.04%
2021/07/29	8.2	411.07	11.5	413.18	416.00	-3.4	9,932	-0.03%
2021/07/28	7.1	379.96	9	385.56	383.50	-1.9	9,954	-0.02%
2021/07/27	2	388.32	2.1	375.02	375.50	0	10,059	0.00%
2021/07/26	1.1	391.85	2	385.75	385.50	-0.9	10,058	-0.01%
2021/07/23	8.8	401.64	0	0.00	391.50	8.8	10,051	0.09%
2021/07/22	3.1	422.95	4	425.25	427.50	-1	10,131	-0.01%
2021/07/21	4	417.50	3	411.00	409.00	1	10,227	0.01%
2021/07/20	6.1	422.73	5.1	422.84	418.50	1	10,396	0.01%
2021/07/19	8.1	424.87	7	425.14	420.00	1.1	10,432	0.01%
2021/07/16	3.1	421.90	9.1	430.67	436.00	-6	10,488	-0.06%
2021/07/15	8	424.38	2	420.00	419.50	6	10,505	0.06%
2021/07/14	2	428.75	4.1	431.72	434.00	-2.1	10,527	-0.02%
2021/07/13	4	427.13	5	434.66	420.00	-1	10,581	-0.01%
2021/07/12	5	427.00	3	429.50	428.00	2	10,654	0.02%
2021/07/09	10.2	420.12	8	421.81	418.00	2.2	10,783	0.02%
2021/07/08	15	431.66	9.1	429.65	419.00	5.9	10,861	0.05%
2021/07/07	13	428.31	13.3	424.34	424.50	-0.3	10,779	0.00%
2021/07/06	4.1	408.34	6.1	407.58	407.50	-2	10,703	-0.02%
2021/07/05	8.2	396.94	10	401.20	406.00	-1.8	10,729	-0.02%
2021/07/02	5.2	386.68	6	388.75	391.50	-0.8	10,733	-0.01%
2021/07/01	2.1	389.74	1	380.00	379.00	1.1	10,827	0.01%
2021/06/30	1	390.50	0	0.00	389.50	1	10,896	0.01%
2021/06/29	3	390.17	1.2	386.88	389.00	1.8	11,072	0.02%
2021/06/28	9.5	391.16	4.1	393.85	387.50	5.4	11,215	0.05%
2021/06/25	6	398.09	5	395.40	393.00	1	11,430	0.01%
2021/06/24	9.1	404.73	9	404.50	402.50	0.1	11,444	0.00%
2021/06/23	8.1	394.99	10	394.95	394.00	-1.9	11,434	-0.02%
2021/06/22	13	376.96	20.7	375.79	387.00	-7.7	11,496	-0.07%
2021/06/21	4	361.50	8.2	363.49	358.50	-4.2	11,504	-0.04%
2021/06/18	14	357.61	16	359.66	359.50	-2	11,641	-0.02%
2021/06/17	8	343.31	7.5	348.76	354.50	0.6	11,625	0.00%
2021/06/16	4	346.13	4	346.88	340.50	0	11,770	0.00%
2021/06/15	4	347.13	4	349.50	347.00	0	11,979	0.00%
2021/06/11	7.1	349.55	8.1	350.81	345.50	-1.1	12,086	-0.01%
2021/06/10	9	355.61	7	354.21	348.50	2	12,066	0.02%
2021/06/09	7.1	358.06	10.1	361.16	361.50	-3	12,014	-0.02%
2021/06/08	12.2	354.14	11	354.63	350.00	1.2	12,086	0.01%
2021/06/07	14.1	351.57	18	350.89	352.00	-3.9	12,149	-0.03%
2021/06/04	16	340.59	23	340.11	341.00	-7	12,164	-0.06%
2021/06/03	21.1	333.01	20.1	335.21	335.50	1	12,286	0.01%
2021/06/02	3	320.00	1	318.00	319.50	2	12,406	0.02%
2021/06/01	9	328.61	9	329.28	326.00	0	12,809	0.00%
2021/05/31	5	331.10	19.1	329.01	330.50	-14.1	12,903	-0.11%
2021/05/28	9	317.06	7	316.71	313.00	2	12,973	0.02%
2021/05/27	2	312.50	7	310.43	318.00	-5	13,120	-0.04%
2021/05/26	3.1	321.87	2	318.50	318.00	1.1	13,659	0.01%
2021/05/25	7	330.79	16	329.00	323.00	-9	13,888	-0.06%
2021/05/24	3.2	319.07	4.1	317.57	322.50	-0.9	14,179	-0.01%
2021/05/21	6	309.08	11.5	306.87	315.00	-5.5	14,241	-0.04%
2021/05/20	5	296.41	4	298.38	292.00	1	14,242	0.01%
2021/05/19	9.5	309.83	4.1	307.88	303.50	5.5	14,320	0.04%
2021/05/18	26.2	312.76	20.6	312.77	310.00	5.6	14,420	0.04%
2021/05/17	12	293.29	26.1	297.03	302.00	-14.1	14,416	-0.10%
2021/05/14	30	294.92	42	296.50	290.00	-12	14,577	-0.08%
2021/05/13	26.1	278.07	28	274.76	283.50	-2	14,722	-0.01%
2021/05/12	33	274.58	37.6	270.11	268.50	-4.6	14,720	-0.03%
2021/05/11	29.2	287.92	11	287.50	279.50	18.2	14,604	0.12%
2021/05/10	12.2	315.82	7	321.50	307.00	5.2	14,629	0.04%
2021/05/07	18.1	311.47	30.3	313.26	318.00	-12.2	14,693	-0.08%
2021/05/06	14.1	305.55	24.3	304.44	305.00	-10.3	14,811	-0.07%
2021/05/05	30.1	305.13	24	304.08	289.00	6.1	14,962	0.04%
2021/05/04	33.1	302.38	32.3	303.78	308.00	0.8	15,155	0.01%
2021/05/03	10.1	303.90	3	305.34	298.50	7	15,361	0.05%
2021/04/29	14.7	317.74	1	315.00	318.50	13.7	15,576	0.09%
2021/04/28	27	318.24	34.9	317.22	316.00	-7.9	15,722	-0.05%
2021/04/27	13	303.23	17.3	304.06	307.50	-4.3	15,651	-0.03%
2021/04/26	34.1	311.66	22	311.84	305.50	12.1	15,604	0.08%
2021/04/23	8	323.38	11.5	323.43	324.50	-3.5	15,471	-0.02%
2021/04/22	12.5	321.14	12.5	323.52	315.50	0	15,551	0.00%
2021/04/21	11.5	319.18	7.1	320.89	316.00	4.4	15,609	0.03%
2021/04/20	13.2	319.31	13.4	319.89	320.50	-0.2	15,797	0.00%
2021/04/19	11.5	321.24	8.3	322.80	319.50	3.3	15,976	0.02%
2021/04/16	8.1	333.72	7	333.71	332.50	1.1	16,094	0.01%
2021/04/15	22.1	330.96	17	333.38	341.50	5.1	16,156	0.03%
2021/04/14	9.1	312.44	11.3	315.06	315.50	-2.3	16,343	-0.01%
2021/04/13	8.1	326.55	6	327.33	320.00	2.1	16,600	0.01%
2021/04/12	6	329.42	9.3	327.16	323.00	-3.2	17,156	-0.02%
2021/04/09	10.2	334.97	7	336.07	334.50	3.2	17,408	0.02%
2021/04/08	13.3	333.96	8	333.31	332.50	5.3	17,517	0.03%
2021/04/07	18.4	344.39	10	343.50	340.50	8.4	17,676	0.05%
2021/04/06	8.4	353.86	5.2	353.55	351.00	3.2	17,697	0.02%
2021/04/01	11	356.90	14	356.39	351.50	-3	17,728	-0.02%
2021/03/31	17	352.55	8.1	352.04	354.00	8.9	17,659	0.05%
2021/03/30	14.1	349.51	33.1	348.90	356.00	-19	17,607	-0.11%
2021/03/29	18.3	338.48	13	337.08	332.00	5.3	17,594	0.03%
2021/03/26	2	332.74	3	332.50	335.50	-1	17,648	-0.01%
2021/03/25	23.1	336.42	14	329.46	318.00	9.1	17,696	0.05%
2021/03/24	22	323.39	28.3	324.72	326.00	-6.3	17,729	-0.04%
2021/03/23	20	317.85	25	320.34	305.50	-5	17,862	-0.03%
2021/03/22	13	304.77	11	305.27	306.50	2	17,897	0.01%
2021/03/19	14	303.15	6	307.82	307.00	8	18,207	0.04%
2021/03/18	9.1	310.21	13	308.23	312.50	-3.9	18,415	-0.02%
2021/03/17	6	298.33	14	297.82	299.00	-8	19,046	-0.04%
2021/03/16	7.1	296.16	4	296.88	293.50	3.1	19,039	0.02%
2021/03/15	9	295.78	17	296.00	296.00	-8	19,156	-0.04%
2021/03/12	18.2	297.02	29.1	299.91	292.00	-10.9	19,332	-0.06%
2021/03/11	19	286.74	19.2	288.39	293.00	-0.2	19,290	0.00%
2021/03/10	15	281.83	18	282.44	283.50	-3	19,312	-0.02%
2021/03/09	29.2	275.55	17	276.38	273.50	12.2	19,378	0.06%
2021/03/08	18.3	295.29	13	290.54	279.50	5.3	19,323	0.03%
2021/03/05	40	285.90	44.3	288.24	295.00	-4.3	19,253	-0.02%
2021/03/04	11.2	281.00	9	281.39	278.50	2.2	19,494	0.01%
2021/03/03	20	282.15	7.1	280.40	280.50	13	20,089	0.06%
2021/03/02	19	299.95	15.3	299.99	291.00	3.8	20,206	0.02%
2021/02/26	24.6	305.59	20	306.43	299.00	4.6	20,621	0.02%
2021/02/25	17.2	309.81	17.6	311.05	306.00	-0.4	20,571	0.00%
2021/02/24	18.1	303.91	31.1	302.64	295.00	-13	20,482	-0.06%
2021/02/23	21.3	285.85	13.3	288.73	286.00	8	20,111	0.04%
2021/02/22	14.8	300.19	12	297.17	294.50	2.8	20,077	0.01%
2021/02/19	27.3	292.22	30	292.05	290.00	-2.8	20,068	-0.01%
2021/02/18	20	287.78	9	288.44	288.00	11	20,471	0.05%
2021/02/17	14.1	284.29	13	285.92	286.50	1.1	20,394	0.01%
2021/02/05	34.3	263.78	58.1	262.47	265.00	-23.8	20,323	-0.12%
2021/02/04	39.2	249.75	27	250.19	254.00	12.2	20,022	0.06%
2021/02/03	19	248.10	17	245.62	243.50	2	19,998	0.01%
2021/02/02	10.1	241.51	10.2	244.35	246.00	-0.2	20,266	0.00%
2021/02/01	5	227.10	9.3	225.47	233.00	-4.3	20,194	-0.02%
2021/01/29	6	237.25	9	235.50	226.00	-3	20,282	-0.01%
2021/01/28	17.2	236.61	18.5	239.08	236.00	-1.3	20,453	-0.01%
2021/01/27	19	244.16	14	244.36	248.00	5	20,900	0.02%
2021/01/26	26.2	242.12	28.1	241.82	238.00	-1.9	20,689	-0.01%
2021/01/25	25.3	242.57	10.1	240.83	233.50	15.2	20,465	0.07%
2021/01/22	12.2	243.94	16	246.44	253.50	-3.8	20,285	-0.02%
2021/01/21	20	225.08	34.4	225.90	230.50	-14.4	20,632	-0.07%
2021/01/20	11.5	220.54	8	218.50	216.50	3.5	20,912	0.02%
2021/01/19	14	223.07	13	221.23	221.00	1	20,942	0.00%
2021/01/18	12	218.46	19	220.16	223.00	-7	20,942	-0.03%
2021/01/15	31.2	219.99	57	221.99	219.00	-25.8	21,070	-0.12%
2021/01/14	12	220.96	30	222.33	224.00	-18	21,183	-0.08%
2021/01/13	52.3	224.65	4	226.38	220.00	48.3	21,377	0.23%
2021/01/12	16	217.03	25	219.88	222.00	-9	21,255	-0.04%
2021/01/11	25	217.54	27	219.04	221.00	-2	21,231	-0.01%
2021/01/08	10	214.55	23.1	213.30	216.00	-13.1	21,161	-0.06%
2021/01/07	76	212.85	73	213.23	212.50	3	21,266	0.01%
2021/01/06	37.1	209.48	46	207.18	205.50	-9	21,103	-0.04%
2021/01/05	64	208.96	63.1	209.67	209.00	0.9	20,767	0.00%
2021/01/04	26.1	190.46	21.3	194.55	200.00	4.8	20,315	0.02%
2020/12/31	13	181.69	34	182.54	182.00	-21	20,417	-0.10%
2020/12/30	11	178.41	9	178.50	178.00	2	20,352	0.01%
2020/12/29	4	174.25	8	175.44	175.00	-4	20,296	-0.02%
2020/12/28	2	170.50	10	172.25	173.50	-8	20,363	-0.04%
2020/12/25	9	169.78	3	170.50	168.50	6	20,484	0.03%
2020/12/24	13	173.85	1	173.50	171.50	12	20,704	0.06%
2020/12/23	6	175.83	40.2	175.52	176.50	-34.2	21,025	-0.16%
2020/12/22	14	172.07	7	173.50	170.00	7	21,244	0.03%
2020/12/21	9	170.28	29	171.83	177.00	-20	21,463	-0.09%
2020/12/18	21	174.19	8	173.75	173.00	13	21,402	0.06%
2020/12/17	44	177.56	41	179.04	176.50	3	21,487	0.01%
2020/12/16	24	179.31	27	179.46	176.50	-3	21,308	-0.01%
2020/12/15	39	177.51	19	176.95	174.50	20	21,169	0.09%
2020/12/14	33	183.55	36.2	183.43	186.00	-3.2	21,176	-0.02%
2020/12/11	40	183.26	45	182.61	173.50	-5	21,227	-0.02%
2020/12/10	15.1	177.29	15	175.10	178.00	0.1	20,892	0.00%
2020/12/09	8.1	177.62	5	177.80	177.00	3.1	20,964	0.01%
2020/12/08	24	177.07	20	176.83	180.00	4	21,114	0.02%
2020/12/07	11	174.95	19	174.92	172.50	-8	21,181	-0.04%
2020/12/04	22.1	171.76	18	171.61	169.50	4.1	21,257	0.02%
2020/12/03	29.3	171.02	33	170.91	172.00	-3.7	21,423	-0.02%
2020/12/02	12	177.58	15	178.57	177.50	-3	21,593	-0.01%
2020/12/01	24	176.77	23	175.96	175.00	1	21,832	0.00%
2020/11/30	55.3	178.55	52	179.55	181.00	3.3	22,146	0.01%
2020/11/27	81	169.20	73	169.13	171.00	8	22,106	0.04%
2020/11/26	18	158.83	31	158.45	165.00	-13	21,958	-0.06%
2020/11/25	39	154.05	33	153.70	150.00	6	21,831	0.03%
2020/11/24	17	148.85	34	150.16	152.50	-17	21,510	-0.08%
2020/11/23	9	141.50	10	140.05	139.00	-1	21,122	0.00%
2020/11/20	13	136.62	12	136.63	138.00	1	21,154	0.00%
2020/11/19	6	137.25	7.3	137.02	136.50	-1.3	21,594	-0.01%
2020/11/18	44	142.03	42	142.54	140.50	2	22,024	0.01%
2020/11/17	15	141.40	58.2	142.71	144.00	-43.2	22,546	-0.19%
2020/11/16	4	137.00	6	134.67	134.50	-2	22,619	-0.01%
2020/11/13	6.3	132.79	9	133.33	133.50	-2.8	23,023	-0.01%
2020/11/12	5.2	133.15	7	131.71	133.00	-1.8	23,372	-0.01%
2020/11/11	66	131.62	57	131.94	130.00	9	24,230	0.04%
2020/11/10	51	130.08	69	130.38	131.00	-18	24,580	-0.07%
2020/11/09	5	127.30	4	128.13	125.50	1	24,922	0.00%
2020/11/06	13	129.00	31	129.50	126.50	-18	25,163	-0.07%
2020/11/05	28	126.75	32	127.05	127.50	-4	25,319	-0.02%
2020/11/04	40	124.20	62	123.95	125.50	-22	25,317	-0.09%
2020/11/03	14	117.57	17	117.15	118.00	-3	24,845	-0.01%
2020/11/02	10	115.00	18	115.39	116.50	-8	25,018	-0.03%
2020/10/30	18	114.69	19	114.37	115.50	-1	25,649	0.00%
2020/10/29	84	108.97	91	109.82	114.50	-7	25,690	-0.03%
2020/10/28	61	113.89	38	113.42	111.00	23	25,271	0.09%
2020/10/27	8	117.50	5	119.30	121.00	3	24,968	0.01%
2020/10/26	11	119.45	3	119.33	119.00	8	25,251	0.03%
2020/10/23	66	119.81	54	120.07	121.00	12	25,337	0.05%
2020/10/22	14	123.21	4	122.25	121.50	10	25,415	0.04%
2020/10/21	29	129.55	11	128.59	125.50	18	25,266	0.07%
2020/10/20	6	126.83	31	128.69	130.00	-25	25,065	-0.10%
2020/10/19	22	127.23	24	128.81	126.50	-2	25,132	-0.01%
2020/10/16	11	126.18	2	125.50	124.50	9	25,702	0.04%
2020/10/15	15	128.67	10	128.80	128.00	5	25,721	0.02%
2020/10/14	55	126.91	77	126.47	127.50	-22	25,500	-0.09%
2020/10/13	4	122.38	10	123.05	123.00	-6	25,389	-0.02%
2020/10/12	10	126.50	5	124.40	124.50	5	25,464	0.02%
2020/10/08	25	126.56	37.2	126.02	127.00	-12.2	25,504	-0.05%
2020/10/07	6	121.17	7	121.07	121.50	-1	25,230	0.00%
2020/10/06	6	121.50	9	121.67	121.50	-3	25,325	-0.01%
2020/10/05	8	118.50	7	118.71	119.50	1	25,291	0.00%
2020/09/30	8	116.88	13	116.31	118.00	-5	25,190	-0.02%
2020/09/29	7	119.86	3	118.50	116.00	4	25,088	0.02%
2020/09/28	10	120.35	8	120.06	120.50	2	24,889	0.01%
2020/09/25	22	118.27	31	116.29	113.00	-9	24,582	-0.04%
2020/09/24	23	121.09	6	121.42	119.50	17	24,484	0.07%
2020/09/23	3	127.33	1	128.00	128.00	2	24,310	0.01%
2020/09/22	13	128.35	4	128.13	127.00	9	24,831	0.04%
2020/09/21	15	132.67	9	132.67	130.00	6	24,943	0.02%
2020/09/18	6	134.67	16	134.69	134.50	-10	24,915	-0.04%
2020/09/17	25	135.18	33	135.02	136.00	-8	24,892	-0.03%
2020/09/16	31	133.82	41	133.79	133.00	-10	24,713	-0.04%
2020/09/15	39	131.27	40	131.43	129.50	-1	24,499	0.00%
2020/09/14	8	125.25	10	125.60	125.50	-2	24,093	-0.01%
2020/09/11	17	123.82	14	123.18	123.00	3	24,262	0.01%
2020/09/10	31	128.74	9	126.72	126.00	22	24,201	0.09%
2020/09/09	47	126.91	47	127.73	132.00	0	24,286	0.00%
2020/09/08	28	130.50	28	129.54	128.00	0	24,190	0.00%
2020/09/07	45	131.12	31	131.26	126.50	14	24,242	0.06%
2020/09/04	34	137.03	26	137.13	136.50	8	24,763	0.03%
2020/09/03	56	137.17	71	137.61	138.00	-15	25,002	-0.06%
2020/09/02	62	133.38	49	132.16	131.00	13	24,461	0.05%
2020/09/01	27	127.89	67	129.89	132.50	-40	23,928	-0.17%
2020/08/31	15	124.07	5	124.70	120.50	10	23,549	0.04%
2020/08/28	20	124.88	9	123.72	123.00	11	23,383	0.05%
2020/08/27	20	130.73	18	130.28	129.00	2	23,254	0.01%
2020/08/26	8	131.31	8	131.88	131.00	0	23,598	0.00%
2020/08/25	41	129.63	37	131.24	129.00	4	23,887	0.02%
2020/08/24	92	133.33	47	134.20	132.00	45	23,450	0.19%
2020/08/21	57	135.63	126	138.81	140.50	-69	23,067	-0.30%	大賣/
2020/08/20	31	133.60	36	132.28	128.00	-5	22,561	-0.02%
2020/08/19	57	142.40	56	141.93	142.00	1	22,319	0.00%
2020/08/18	31	139.65	27	140.83	138.50	4	22,087	0.02%
2020/08/17	101	140.66	83	141.60	138.50	18	22,089	0.08%	大買/
2020/08/14	33	135.91	39	136.10	144.00	-6	21,462	-0.03%
2020/08/13	70	134.90	32.1	133.29	131.00	38	21,254	0.18%
2020/08/12	5	127.30	30	126.08	129.00	-25	21,126	-0.12%
2020/08/11	26	117.31	17	117.94	117.50	9	20,834	0.04%
2020/08/10	17	119.18	21	118.69	120.00	-4	20,473	-0.02%
2020/08/07	10	114.70	15	115.03	113.50	-5	20,183	-0.02%
2020/08/06	14	117.29	15	116.93	118.50	-1	20,065	0.00%
2020/08/05	75	116.85	52.4	116.05	116.00	22.6	19,961	0.11%
2020/08/04	8	107.69	16.2	107.16	111.50	-8.2	19,411	-0.04%
2020/08/03	4	102.75	15	102.33	101.50	-11	19,281	-0.06%
2020/07/31	24	100.28	17	100.29	100.00	7	19,193	0.04%
2020/07/30	30.2	99.04	23	98.84	100.00	7.2	19,020	0.04%
2020/07/29	34	94.12	23	94.67	94.60	11	18,671	0.06%
2020/07/28	25.1	97.06	19	97.66	96.10	6.1	18,568	0.03%
2020/07/27	5	93.84	4	94.55	94.40	1	18,413	0.01%
2020/07/24	9	94.51	9	92.59	92.30	0	18,529	0.00%
2020/07/23	12.2	96.77	18	96.67	96.00	-5.9	18,691	-0.03%
2020/07/22	50	94.00	43	94.47	96.50	7	18,608	0.04%
2020/07/21	7	87.14	16	88.02	89.80	-9	17,942	-0.05%
2020/07/20	5	80.90	9	80.04	81.70	-4	18,263	-0.02%
2020/07/17	0	0.00	2	80.60	79.80	-2	18,346	-0.01%
2020/07/16	17	81.05	16	81.83	81.80	1	18,413	0.01%
2020/07/15	15	81.93	16	82.31	80.50	-1	18,412	-0.01%
2020/07/14	0	0.00	1	79.20	79.00	-1	18,485	-0.01%
2020/07/13	13	80.72	18	81.72	82.70	-5	18,653	-0.03%
2020/07/10	3	82.90	12	84.39	82.70	-9	18,846	-0.05%
2020/07/09	16	86.98	13	87.72	86.10	3	19,015	0.02%
2020/07/08	30	87.42	26	88.74	88.10	4	19,258	0.02%
2020/07/07	7	85.96	11	86.41	85.40	-4	19,298	-0.02%
2020/07/06	26	86.82	21	86.90	86.50	5	19,317	0.03%
2020/07/03	28	84.15	39	83.68	84.30	-11	19,427	-0.06%
2020/07/02	10	80.09	15	80.58	81.90	-5	19,400	-0.03%
2020/07/01	76	80.78	32	80.69	78.40	44	19,314	0.23%
2020/06/30	20	77.68	31	77.89	79.30	-11	18,858	-0.06%
2020/06/29	1	72.00	7	72.01	72.10	-6	18,765	-0.03%
2020/06/24	6	72.02	12	71.58	72.10	-6	18,843	-0.03%
2020/06/23	17	71.38	36	70.74	70.50	-19	19,099	-0.10%
2020/06/22	16	71.94	27	72.23	72.50	-11	19,195	-0.06%
2020/06/19	1	69.30	29	69.04	69.60	-28	19,083	-0.15%
2020/06/18	26	69.30	28	69.03	69.40	-2	19,140	-0.01%
2020/06/17	11	67.29	29	67.65	67.80	-18	18,947	-0.09%
2020/06/16	25	66.75	29	67.08	66.50	-4	18,966	-0.02%
2020/06/15	16	64.91	15	63.71	63.30	1	18,702	0.01%
2020/06/12	27	65.23	19	64.72	65.40	8	18,726	0.04%
2020/06/11	126	67.34	95	67.22	65.90	31	18,425	0.17%	大買/
2020/06/10	54	61.92	75	63.38	65.30	-21	17,466	-0.12%
2020/06/09	3	59.40	5	59.32	59.40	-2	16,885	-0.01%
2020/06/08	9	60.12	25	59.78	59.50	-16	16,932	-0.09%
2020/06/05	16	60.52	10	60.43	60.40	6	16,913	0.04%
2020/06/04	19	59.44	12	59.67	59.10	7	16,812	0.04%
2020/06/03	4	59.50	22	59.42	59.40	-18	16,950	-0.11%
2020/06/02	17	61.09	22	60.80	59.70	-5	16,883	-0.03%
2020/06/01	68	59.00	61	59.16	60.30	7	16,561	0.04%
2020/05/29	16	55.40	12	55.76	56.00	4	16,149	0.02%
2020/05/28	6	55.42	104	55.79	55.00	-98	16,444	-0.60%	大賣/
2020/05/27	104	56.71	13	56.70	56.00	91	16,532	0.55%	大買/
2020/05/26	59	56.25	27	56.21	56.20	32	16,481	0.19%
2020/05/25	10	55.49	6	55.00	54.70	4	16,235	0.02%
2020/05/22	41	55.46	57	54.44	54.10	-16	16,085	-0.10%
2020/05/21	62	59.16	5	59.26	58.70	57	15,936	0.36%
2020/05/20	36	58.45	12	58.16	57.80	24	16,305	0.15%
2020/05/19	48	58.78	37	58.46	58.50	11	16,013	0.07%
2020/05/18	27	63.75	0	0.00	63.00	27	15,354	0.18%
2020/05/15	10	69.76	3	72.30	69.90	7	15,233	0.05%
2020/05/14	11	71.48	0	0.00	70.50	11	15,197	0.07%
2020/05/13	22	73.57	16	73.28	72.80	6	15,197	0.04%
2020/05/12	9	72.73	17	73.09	71.80	-8	15,159	-0.05%
2020/05/11	9	74.16	30	74.03	75.20	-21	15,088	-0.14%
2020/05/08	19	71.30	8	70.89	71.30	11	14,939	0.07%
2020/05/07	14	70.14	19	70.67	69.50	-5	14,955	-0.03%
2020/05/06	7	69.63	0	0.00	69.60	7	14,843	0.05%
2020/05/05	18	69.76	3	69.80	69.80	15	14,850	0.10%
2020/05/04	12	69.65	13	69.95	70.50	-1	14,777	-0.01%
2020/04/30	18	72.18	31	72.69	71.30	-13	14,741	-0.09%
2020/04/29	12	71.94	8	71.74	72.00	4	14,677	0.03%
2020/04/28	14	69.99	24	70.04	70.50	-10	14,493	-0.07%
2020/04/27	36	67.86	41	67.42	67.60	-5	14,229	-0.04%
2020/04/24	45	66.83	67	66.70	67.50	-22	14,120	-0.16%
2020/04/23	24	68.31	39	68.10	68.10	-15	14,001	-0.11%
2020/04/22	36	64.91	31	64.41	65.40	5	13,543	0.04%
2020/04/21	12	64.04	4	63.85	64.60	8	13,417	0.06%
2020/04/20	11	65.65	8	65.76	65.70	3	13,386	0.02%
2020/04/17	58	65.18	52	65.50	64.50	6	13,446	0.04%
2020/04/16	56	64.73	26	64.98	65.00	30	13,214	0.23%
2020/04/15	18	64.19	48	63.82	62.10	-30	12,910	-0.23%
2020/04/14	25	59.33	26	60.79	62.10	-1	12,508	-0.01%
2020/04/13	13	56.52	17	57.49	56.50	-4	12,269	-0.03%
2020/04/10	6	53.10	8	53.28	53.70	-2	11,965	-0.02%
2020/04/09	11	52.34	3	52.20	52.00	8	11,825	0.07%
2020/04/08	15	52.89	15	53.01	53.40	0	11,714	0.00%
2020/04/07	28	54.86	26	55.42	53.40	2	11,489	0.02%
2020/04/06	14	53.76	18	53.59	54.30	-4	11,222	-0.04%
2020/04/01	25	53.58	9	53.88	53.80	16	11,126	0.14%
2020/03/31	22	54.62	43	54.72	55.00	-21	10,938	-0.19%
2020/03/30	41	51.56	47	51.45	52.40	-6	10,584	-0.06%
2020/03/27	38	50.44	58.1	50.61	50.40	-20.1	10,329	-0.19%
2020/03/26	8	46.40	6	46.28	47.00	2	9,955	0.02%
2020/03/25	18	43.54	26	43.26	43.65	-8	9,663	-0.08%
2020/03/24	29	39.89	33	40.01	39.70	-4	9,510	-0.04%
2020/03/23	24	38.98	8	39.98	38.70	16	9,309	0.17%
2020/03/20	17	44.19	11	45.88	43.00	6	9,177	0.07%
2020/03/19	30	45.13	27	45.47	42.85	3	8,913	0.03%
2020/03/18	55	47.49	60	48.01	47.60	-5	8,805	-0.06%
2020/03/17	9	44.74	34	44.74	44.70	-25	8,584	-0.29%
2020/03/16	9	44.91	0	0.00	43.70	9	8,501	0.11%
2020/03/13	12	44.19	6	45.85	46.70	6	8,509	0.07%
2020/03/12	176	50.22	164	51.09	49.00	12	8,368	0.14%	大買/大賣/
2020/03/11	26	54.31	30	54.10	54.20	-4	8,281	-0.05%
2020/03/10	14	55.28	8	54.80	56.00	6	8,218	0.07%
2020/03/09	60	55.88	54	55.69	55.00	6	8,085	0.07%
2020/03/06	4	56.70	14	57.00	57.40	-10	7,895	-0.13%
2020/03/05	19	57.38	31	57.15	56.10	-12	7,883	-0.15%
2020/03/04	21	55.75	25	55.78	56.20	-4	7,683	-0.05%
2020/03/03	71	56.63	57	57.24	55.50	14	7,573	0.18%
2020/03/02	40	55.35	49	55.69	56.00	-9	7,183	-0.13%
2020/02/27	22	53.63	16	54.39	53.00	6	6,883	0.09%
2020/02/26	8	54.65	4	55.30	55.20	4	6,724	0.06%
2020/02/25	26	55.91	14	55.36	55.30	12	6,595	0.18%
2020/02/24	41	55.82	54	56.01	56.90	-13	6,535	-0.20%
2020/02/21	39	54.75	66	54.59	55.80	-27	6,145	-0.44%
2020/02/20	62	50.35	76	50.19	50.80	-14	5,405	-0.26%
2020/02/19	0	0.00	16	48.37	48.55	-16	5,207	-0.31%
2020/02/17	5	46.94	0	0.00	47.00	5	5,213	0.10%
2020/02/14	1	47.50	0	0.00	47.70	1	5,196	0.02%
2020/02/13	5	47.37	4	47.63	47.50	1	5,273	0.02%
2020/02/12	4	45.81	68	45.95	47.00	-64	5,269	-1.21%
2020/02/11	11	44.42	9	45.21	45.05	2	5,299	0.04%
2020/02/10	69	43.00	15	42.91	42.90	54	5,307	1.02%
2020/02/07	2	44.65	3	45.02	44.65	-1	5,235	-0.02%
2020/02/06	1	45.00	12	45.48	46.00	-11	5,311	-0.21%
2020/02/05	2	44.40	0	0.00	43.80	2	5,383	0.04%
2020/02/04	2	44.15	4	43.88	44.50	-2	5,538	-0.04%
2020/02/03	1	43.00	1	41.20	42.75	0	5,597	0.00%
2020/01/31	16	44.66	3	42.40	43.80	13	5,751	0.23%
2020/01/30	17	45.26	3	46.60	44.85	14	6,035	0.23%
2020/01/20	10	49.80	10	50.30	49.80	0	6,094	0.00%
2020/01/17	1	49.80	1	50.10	50.20	0	6,223	0.00%
2020/01/16	1	49.85	0	0.00	49.85	1	6,636	0.02%
2020/01/15	1	49.80	10	50.17	49.90	-9	7,050	-0.13%
2020/01/14	6	49.90	4	50.09	50.20	2	7,827	0.03%
2020/01/13	7	49.70	33	49.28	50.00	-26	7,701	-0.34%
2020/01/10	1	46.80	0	0.00	46.75	1	7,519	0.01%
2020/01/09	0	0.00	1	46.00	45.40	-1	7,519	-0.01%
2020/01/07	8	45.45	3	45.85	45.40	5	7,872	0.06%
2020/01/06	8	45.34	0	0.00	44.55	8	7,947	0.10%
2020/01/03	5	47.21	0	0.00	46.65	5	7,980	0.06%
2020/01/02	0	0.00	9	46.99	47.90	-9	8,196	-0.11%
2019/12/31	6	45.58	1	45.55	45.95	5	8,441	0.06%
2019/12/30	6	46.03	0	0.00	45.90	6	8,587	0.07%
2019/12/27	11	47.10	7	47.27	47.05	4	8,607	0.05%
2019/12/26	3	47.25	0	0.00	47.20	3	8,661	0.03%
2019/12/24	0	0.00	5	47.45	47.50	-5	8,993	-0.06%
2019/12/23	7	47.57	1	47.65	47.60	6	9,246	0.06%
2019/12/19	4	48.55	0	0.00	48.70	4	9,519	0.04%
2019/12/18	1	49.10	0	0.00	49.20	1	9,811	0.01%
2019/12/17	7	49.49	4	49.54	49.60	3	9,939	0.03%
2019/12/16	3	47.95	12	48.73	49.15	-9	10,171	-0.09%
2019/12/13	3	47.60	1	47.00	47.85	2	10,535	0.02%
2019/12/12	3	48.40	0	0.00	48.40	3	10,989	0.03%
2019/12/11	3	48.73	6	48.98	48.95	-3	11,710	-0.03%
2019/12/10	13	48.89	0	0.00	48.50	13	11,984	0.11%
2019/12/09	12	50.41	2	50.20	50.20	10	11,918	0.08%
2019/12/06	0	0.00	5	50.88	50.70	-5	11,936	-0.04%
2019/12/05	11	50.03	6	49.78	49.90	5	11,961	0.04%
2019/12/04	3	49.48	2	50.10	50.40	1	12,065	0.01%
2019/12/03	1	49.00	7	49.99	50.20	-6	12,467	-0.05%
2019/12/02	7	48.78	0	0.00	48.60	7	12,507	0.06%
2019/11/29	2	51.45	0	0.00	51.20	2	12,596	0.02%
2019/11/28	0	0.00	3	52.27	52.20	-3	12,651	-0.02%
2019/11/27	2	51.30	0	0.00	51.20	2	12,683	0.02%
2019/11/26	0	0.00	1	51.00	51.20	-1	12,715	-0.01%
2019/11/25	0	0.00	1	51.20	50.70	-1	12,732	-0.01%
2019/11/22	4	51.80	6	51.20	50.90	-2	12,773	-0.02%
2019/11/21	23	51.20	10	50.80	51.40	13	12,883	0.10%
2019/11/20	6	52.92	15	53.10	52.80	-9	12,804	-0.07%
2019/11/19	21	53.92	1	54.40	54.00	20	12,980	0.15%
2019/11/18	0	0.00	11	54.31	54.50	-11	12,994	-0.08%
2019/11/15	10	53.63	5	54.08	53.40	5	13,092	0.04%
2019/11/14	12	53.75	4	53.10	53.00	8	13,072	0.06%
2019/11/13	3	53.80	3	54.90	54.00	0	13,100	0.00%
2019/11/12	0	0.00	12	54.53	55.00	-12	13,217	-0.09%
2019/11/11	5	53.34	9	53.57	52.70	-4	13,274	-0.03%
2019/11/08	15	53.71	8	54.63	53.60	7	13,208	0.05%
2019/11/07	2	53.90	5	54.54	54.90	-3	13,135	-0.02%
2019/11/06	11	54.04	8	54.01	53.80	3	13,146	0.02%
2019/11/05	5	54.60	12.2	55.13	55.20	-7.2	13,168	-0.05%
2019/11/04	4	54.48	3	54.23	54.70	1	13,186	0.01%
2019/11/01	12	54.33	1	54.20	54.20	11	13,132	0.08%
2019/10/31	3	55.10	1	55.80	55.40	2	13,108	0.02%
2019/10/30	9	56.53	1	58.00	56.10	8	13,141	0.06%
2019/10/29	35	56.05	37	56.12	56.50	-2	12,960	-0.02%
2019/10/28	3	57.00	12	56.53	56.50	-9	12,829	-0.07%
2019/10/25	20	57.16	8	57.23	56.60	12	12,785	0.09%
2019/10/24	50	56.45	54	56.81	57.70	-4	12,690	-0.03%
2019/10/23	34	56.29	19	55.88	55.30	15	12,416	0.12%
2019/10/22	28	54.49	69	55.14	55.90	-41	12,379	-0.33%
2019/10/21	2	50.95	3	51.27	50.90	-1	11,771	-0.01%
2019/10/18	1	50.70	0	0.00	51.30	1	11,965	0.01%
2019/10/17	11	51.03	3	51.80	51.20	8	12,250	0.07%
2019/10/16	18	51.73	22	52.89	50.90	-4	12,597	-0.03%
2019/10/15	5	51.84	12	52.05	51.90	-7	12,432	-0.06%
2019/10/14	4	50.70	22	51.05	51.00	-18	12,356	-0.15%
2019/10/09	10	49.48	4	48.99	49.00	6	12,257	0.05%
2019/10/08	48	50.22	26	49.55	49.00	22	12,218	0.18%
2019/10/07	14	51.74	29	51.96	52.00	-15	12,094	-0.12%
2019/10/04	13	50.32	16	50.51	50.40	-3	11,927	-0.03%
2019/10/03	6	49.23	6	50.04	50.40	0	11,969	0.00%
2019/10/02	4	49.76	5	49.18	50.20	-1	11,948	-0.01%
2019/10/01	10	49.53	8	49.31	49.35	2	11,880	0.02%
2019/09/27	6	49.60	4	50.30	50.60	2	11,792	0.02%
2019/09/26	34	51.30	39	50.68	50.00	-5	11,732	-0.04%
2019/09/25	13	49.57	7	49.79	49.80	6	11,662	0.05%
2019/09/24	13	50.29	11	50.64	50.20	2	11,747	0.02%
2019/09/23	16	50.96	20	50.93	50.50	-4	11,671	-0.03%
2019/09/20	26	49.15	45	49.15	49.55	-19	11,584	-0.16%
2019/09/19	28	49.81	26	50.02	49.90	2	11,494	0.02%
2019/09/18	20	48.92	18	49.51	49.85	2	11,286	0.02%
2019/09/17	48	47.79	37	48.34	48.80	11	10,971	0.10%
2019/09/16	36	46.05	50	46.55	47.30	-14	10,652	-0.13%
2019/09/12	1	43.60	19	43.03	43.80	-18	10,271	-0.18%
2019/09/11	0	0.00	2	41.70	41.35	-2	10,460	-0.02%
2019/09/10	2	41.08	5	41.21	41.55	-3	10,575	-0.03%
2019/09/09	9	41.37	4	41.45	41.05	5	10,795	0.05%
2019/09/06	11	42.23	0	0.00	42.10	11	10,828	0.10%
2019/09/05	35	42.76	48	43.00	42.80	-13	10,905	-0.12%
2019/09/04	1	41.50	7	41.83	42.00	-6	11,021	-0.05%
2019/09/03	28	42.33	21	42.27	40.75	7	11,207	0.06%
2019/09/02	0	0.00	7	41.16	41.50	-7	11,119	-0.06%
2019/08/30	2	41.08	11	40.90	40.30	-9	11,103	-0.08%
2019/08/29	4	39.73	8	39.69	39.85	-4	11,137	-0.04%
2019/08/28	4	39.10	5	39.00	39.00	-1	11,226	-0.01%
2019/08/27	5	39.32	8	39.40	38.90	-3	11,287	-0.03%
2019/08/26	26	39.36	2	39.15	39.00	24	11,364	0.21%
2019/08/23	21	41.70	1	41.55	41.70	20	11,441	0.17%
2019/08/22	14	42.29	16	42.82	42.10	-2	11,611	-0.02%
2019/08/21	9	41.93	7	41.98	41.65	2	11,657	0.02%
2019/08/20	3	41.57	6	41.93	41.30	-3	11,863	-0.03%
2019/08/19	4	41.74	3	41.68	41.45	1	12,021	0.01%
2019/08/16	3	41.53	0	0.00	41.60	3	12,307	0.02%
2019/08/15	1	41.50	3	41.12	41.85	-2	12,377	-0.02%
2019/08/14	8	41.51	19	42.04	41.10	-11	12,382	-0.09%
2019/08/13	5	39.95	4	40.10	40.20	1	12,351	0.01%
2019/08/12	2	40.33	11	40.78	40.55	-9	12,470	-0.07%
2019/08/08	13	39.55	11	39.66	39.80	2	12,449	0.02%
2019/08/07	13	39.23	5	39.45	38.20	8	12,443	0.06%
2019/08/06	4	37.10	3	37.87	39.75	1	12,402	0.01%
2019/08/05	3	38.90	2	39.48	38.25	1	12,331	0.01%
2019/08/02	6	39.04	1	39.15	40.00	5	12,357	0.04%
2019/08/01	1	41.60	1	41.00	40.85	0	12,300	0.00%
2019/07/30	6	41.90	9	42.28	42.00	-3	12,355	-0.02%
2019/07/29	3	43.93	0	0.00	43.80	3	12,241	0.02%
2019/07/26	1	43.55	3	43.95	44.25	-2	12,174	-0.02%
2019/07/25	6	44.47	15	44.27	44.40	-9	12,142	-0.07%
2019/07/24	38.1	43.33	54	43.86	45.00	-15.9	12,018	-0.13%
2019/07/23	10.3	41.63	15	41.77	41.75	-4.7	11,824	-0.04%
2019/07/22	8	41.21	15	41.25	41.70	-7	11,745	-0.06%
2019/07/19	17	40.90	12	40.85	41.00	5	11,591	0.04%
2019/07/18	30	40.49	26	40.87	39.80	4	11,394	0.04%
2019/07/17	1	39.30	1	39.70	39.25	0	11,135	0.00%
2019/07/16	19	39.90	10	39.87	39.65	9	11,312	0.08%
2019/07/15	1	39.05	1	38.90	39.50	0	11,537	0.00%
2019/07/11	5	39.47	3	39.58	39.70	2	11,686	0.02%
2019/07/10	10	38.69	0	0.00	38.65	10	11,659	0.09%
2019/07/09	12	38.02	12	37.88	37.60	0	11,532	0.00%
2019/07/08	2	40.50	2	40.45	40.40	0	11,434	0.00%
2019/07/04	1	42.35	11	41.50	41.55	-10	11,545	-0.09%
2019/07/03	16	41.98	10	42.05	41.65	6	11,665	0.05%
2019/07/02	16	43.09	7	43.29	43.15	9	11,684	0.08%
2019/07/01	3	43.23	20	43.20	43.25	-17	11,679	-0.15%
2019/06/28	5	39.33	6	39.65	39.35	-1	11,664	-0.01%
2019/06/27	27	39.68	11	39.68	39.55	16	11,856	0.13%
2019/06/26	0	0.00	1	38.80	38.75	-1	11,962	-0.01%
2019/06/25	2	38.30	2	38.55	38.50	0	12,158	0.00%
2019/06/24	2	38.15	4	38.66	39.10	-2	12,282	-0.02%
2019/06/21	6	38.22	8	38.81	38.20	-2	12,487	-0.02%
2019/06/20	10	38.40	14	38.84	38.70	-4	12,545	-0.03%
2019/06/19	31	38.40	34	38.60	39.35	-3	12,462	-0.02%
2019/06/18	1	35.55	2	35.80	36.15	-1	12,064	-0.01%
2019/06/17	23	37.37	20	37.58	36.95	3	12,255	0.02%
2019/06/14	6	36.43	106	36.72	36.50	-100	12,161	-0.82%	大賣/
2019/06/13	12	37.94	2	37.73	37.35	10	12,247	0.08%
2019/06/12	8	37.83	14	37.68	37.75	-6	12,018	-0.05%
2019/06/11	12	36.07	9	36.80	37.50	3	11,473	0.03%
2019/06/10	5	33.49	9	33.53	34.10	-4	11,177	-0.04%
2019/06/05	0	0.00	3	33.17	32.65	-3	10,990	-0.03%
2019/06/04	19	32.80	5	32.60	32.55	14	10,954	0.13%
2019/06/03	1	31.85	3	31.90	32.05	-2	10,845	-0.02%
2019/05/31	0	0.00	3	32.82	32.70	-3	10,794	-0.03%
2019/05/30	19	32.12	48	31.99	32.00	-29	10,711	-0.27%
2019/05/29	147	30.89	2	30.78	31.55	145	10,536	1.38%	大買/鉅額交易
2019/05/28	9	30.68	6	30.58	30.35	3	10,470	0.03%
2019/05/27	3	30.18	5	30.72	29.80	-2	10,423	-0.02%
2019/05/24	11	32.43	9	32.54	31.25	2	10,197	0.02%
2019/05/23	14	32.54	4	33.21	32.75	10	9,939	0.10%
2019/05/22	1	38.00	1	38.50	36.05	0	9,712	0.00%
2019/05/21	2	37.25	1	37.20	38.00	1	9,665	0.01%
2019/05/20	2	39.70	3	38.10	38.15	-1	9,561	-0.01%
2019/05/17	7	41.56	0	0.00	40.60	7	9,478	0.07%
2019/05/15	1	45.00	6	46.67	46.80	-5	9,431	-0.05%
2019/05/14	2	43.70	1	43.40	43.50	1	9,402	0.01%
2019/05/13	1	45.00	0	0.00	45.00	1	9,449	0.01%
2019/05/10	8	46.30	8	45.85	45.30	0	9,480	0.00%
2019/05/09	0	0.00	1	48.70	46.10	-1	9,432	-0.01%
2019/05/08	7	48.60	6	48.55	48.70	1	9,379	0.01%
2019/05/07	3	46.10	0	0.00	47.50	3	9,300	0.03%
2019/05/06	1	43.80	10	43.95	43.80	-9	9,223	-0.10%
2019/04/29	17	44.99	7	46.02	45.40	10	9,332	0.11%
2019/04/26	22	49.41	23	49.59	48.70	-1	9,300	-0.01%
2019/04/25	1	50.50	2	50.70	51.60	-1	9,427	-0.01%
2019/04/24	7	50.92	11	49.99	51.00	-4	9,414	-0.04%
2019/04/23	6	52.85	7	53.21	50.60	-1	9,360	-0.01%
2019/04/22	58	53.88	63	53.08	53.80	-5	9,309	-0.05%
2019/04/19	7	51.54	22	51.48	52.00	-15	9,170	-0.16%
2019/04/18	1	47.50	17	49.36	48.15	-16	8,936	-0.18%
2019/04/17	0	0.00	3	48.48	48.55	-3	8,983	-0.03%
2019/04/16	4	47.91	1	48.30	48.00	3	8,901	0.03%
2019/04/12	1	46.45	1	46.30	46.35	0	8,939	0.00%
2019/04/11	0	0.00	1	47.25	46.90	-1	8,970	-0.01%
2019/04/10	0	0.00	7	48.19	47.95	-7	8,944	-0.08%
2019/04/09	19	47.87	0	0.00	46.55	19	8,890	0.21%
2019/04/08	9	50.90	6	49.98	51.10	3	8,932	0.03%
2019/04/03	4	48.85	3.5	49.17	49.20	0.5	8,974	0.01%
2019/04/02	14	46.29	35	47.88	48.30	-21	9,024	-0.23%
2019/04/01	13	45.64	5	46.56	45.00	8	8,933	0.09%
2019/03/29	19	45.52	17	45.92	46.60	2	8,711	0.02%
2019/03/28	31	44.76	40	44.84	45.80	-9	8,632	-0.10%
2019/03/27	21	42.57	11	43.07	44.00	10	8,607	0.12%
2019/03/26	0.3	41.65	9	42.21	41.50	-8.7	8,614	-0.10%
2019/03/25	12.2	42.86	13	42.96	43.35	-0.8	8,492	-0.01%
2019/03/22	23	43.97	59	44.01	44.20	-36	8,623	-0.42%
2019/03/21	8	42.18	9	42.27	42.15	-1	8,721	-0.01%
2019/03/20	34	42.12	44.1	42.30	42.00	-10.1	8,977	-0.11%
2019/03/19	3	39.90	12	40.02	39.90	-9	9,202	-0.10%
2019/03/18	16	38.74	27	38.82	39.30	-11	9,650	-0.11%
2019/03/15	5	37.36	5	37.41	37.25	0	10,059	0.00%
2019/03/13	2	36.35	0	0.00	36.30	2	10,443	0.02%
2019/03/12	5	36.58	0	0.00	36.30	5	10,691	0.05%
2019/03/11	3	36.67	1	36.70	36.70	2	11,032	0.02%
2019/03/08	1	36.50	0	0.00	36.30	1	11,377	0.01%
2019/03/07	0	0.00	5	37.98	37.80	-5	11,509	-0.04%
2019/03/06	2	38.53	1	38.50	37.80	1	11,975	0.01%
2019/03/05	0	0.00	5	38.59	38.15	-5	12,156	-0.04%
2019/03/04	0	0.00	6	37.84	38.70	-6	12,150	-0.05%
2019/02/27	8	37.65	7	39.31	37.75	1	12,186	0.01%
2019/02/26	3	37.55	3	38.25	38.50	0	12,076	0.00%
2019/02/25	4	36.33	2	36.65	36.80	2	11,876	0.02%
2019/02/22	4	36.14	2	36.30	36.05	2	11,864	0.02%
2019/02/21	2	37.03	3	37.43	36.85	-1	11,862	-0.01%
2019/02/20	2	38.90	4	38.81	37.90	-2	11,865	-0.02%
2019/02/19	2	37.50	8	37.78	38.30	-6	11,809	-0.05%
2019/02/18	3	38.03	4	37.95	37.50	-1	11,865	-0.01%
2019/02/15	2	38.18	5	38.23	37.60	-3	12,073	-0.02%
2019/02/14	5	38.36	9	38.33	38.15	-4	12,184	-0.03%
2019/02/13	1	38.40	13	38.49	38.10	-12	12,103	-0.10%
2019/02/12	18	38.60	3	38.87	39.00	15	12,034	0.12%
2019/02/11	0	0.00	4	36.50	37.25	-4	12,048	-0.03%
2019/01/30	2	36.05	3	36.47	35.95	-1	12,073	-0.01%
2019/01/29	6	36.61	6	36.38	36.70	0	12,067	0.00%
2019/01/28	10	36.76	2	36.30	36.20	8	12,095	0.07%
2019/01/25	10	36.00	0	0.00	36.00	10	12,041	0.08%
2019/01/24	3	36.43	1	36.05	36.00	2	12,023	0.02%
2019/01/23	3	35.35	1	35.40	35.65	2	11,935	0.02%
2019/01/22	2	34.90	8	35.45	35.20	-6	11,962	-0.05%
2019/01/21	0	0.00	14	36.40	36.25	-14	11,870	-0.12%
2019/01/18	14	36.58	38	36.66	36.75	-24	11,812	-0.20%
2019/01/17	48	35.57	28	35.74	35.55	20	11,648	0.17%
2019/01/16	7	34.75	2	34.58	34.65	5	11,481	0.04%
2019/01/15	3	34.05	5	34.11	34.50	-2	11,490	-0.02%
2019/01/14	4	34.09	9	33.96	34.30	-5	11,431	-0.04%
2019/01/11	36	33.34	30	33.38	33.25	6	11,357	0.05%
2019/01/10	3	34.05	4	33.68	34.45	-1	11,243	-0.01%
2019/01/09	9	35.18	5	33.85	33.50	4	11,212	0.04%
2019/01/08	0	0.00	5	35.00	35.20	-5	11,047	-0.05%
2019/01/07	2	34.40	2	35.13	34.70	0	10,995	0.00%
2019/01/04	4	33.98	4	33.75	33.50	0	10,953	0.00%
2019/01/03	2	34.80	1	34.00	34.70	1	10,943	0.01%
2019/01/02	4	34.25	0	0.00	34.10	4	10,824	0.04%
2018/12/28	0	0.00	7	33.65	33.80	-7	10,841	-0.06%
2018/12/27	14	34.29	40	34.24	33.65	-26	10,850	-0.24%
2018/12/26	22	33.77	20	34.45	32.80	2	10,677	0.02%
2018/12/25	37	35.97	7	35.51	35.15	30	10,571	0.28%
2018/12/24	15	36.43	11	36.39	37.45	4	10,361	0.04%
2018/12/22	0	0.00	1	36.15	35.75	-1	10,235	-0.01%
2018/12/21	8	35.96	10	35.72	36.30	-2	10,278	-0.02%
2018/12/20	11	35.25	8	35.13	34.80	3	10,098	0.03%
2018/12/19	9	35.93	7	35.00	35.10	2	9,975	0.02%
2018/12/18	2	36.80	2	36.55	36.30	0	9,811	0.00%
2018/12/17	30	37.38	10	36.78	37.35	20	9,706	0.21%
2018/12/14	16	36.52	3	36.77	37.20	13	9,423	0.14%
2018/12/13	23	37.92	1	38.40	37.75	22	9,117	0.24%
2018/12/12	14	40.58	5	40.18	39.65	9	8,849	0.10%
2018/12/11	29	38.29	55	39.12	40.00	-26	8,632	-0.30%
2018/12/10	30	36.11	18	36.64	36.40	12	8,376	0.14%
2018/12/07	4	34.66	12	34.88	35.75	-8	8,035	-0.10%
2018/12/06	7	33.60	2	34.60	32.50	5	7,826	0.06%
2018/12/05	6	35.08	6	35.03	34.50	0	7,775	0.00%
2018/12/04	6	33.83	16	34.29	34.15	-10	7,604	-0.13%
2018/12/03	7	32.74	7	33.31	33.45	0	7,323	0.00%
2018/11/30	11	30.65	1	30.75	30.45	10	7,115	0.14%
2018/11/29	3	31.65	3	31.55	30.00	0	7,093	0.00%
2018/11/28	5	30.99	0	0.00	31.15	5	6,655	0.08%
2018/11/27	2	30.35	15	30.23	30.20	-13	6,545	-0.20%
2018/11/26	5	30.19	2	31.33	30.00	3	6,477	0.05%
2018/11/23	2	30.28	0	0.00	29.80	2	6,370	0.03%
2018/11/20	2	30.50	2	30.15	30.15	0	6,230	0.00%
2018/11/19	1	30.75	1	30.80	31.00	0	6,184	0.00%
2018/11/16	4	31.88	9	31.65	32.00	-5	6,094	-0.08%
2018/11/15	1	32.65	18	33.19	32.60	-17	6,026	-0.28%
2018/11/14	6	32.68	3	32.95	32.90	3	5,900	0.05%
2018/11/13	11	30.75	26	30.88	31.10	-15	5,631	-0.27%
2018/11/09	10	28.70	0	0.00	29.30	10	5,449	0.18%
2018/11/08	13	30.05	7	30.35	29.70	6	5,481	0.11%
2018/11/07	0	0.00	38	29.19	29.60	-38	5,363	-0.71%
2018/11/05	0	0.00	20	27.36	28.05	-20	5,299	-0.38%
2018/11/01	2	25.10	6	25.42	25.20	-4	5,330	-0.08%
2018/10/31	9	24.63	0	0.00	24.65	9	5,317	0.17%
2018/10/30	1	24.55	5	24.60	24.40	-4	5,287	-0.08%
2018/10/26	5	25.80	0	0.00	25.70	5	5,200	0.10%
2018/10/25	0	0.00	13	26.04	26.00	-13	5,151	-0.25%
2018/10/24	12	26.59	0	0.00	26.95	12	5,109	0.23%
2018/10/23	5	25.85	0	0.00	26.00	5	5,012	0.10%
2018/10/22	1	25.40	0	0.00	25.50	1	4,940	0.02%
2018/10/19	0	0.00	3	24.00	24.50	-3	4,910	-0.06%
2018/10/18	5	24.98	9	24.78	24.60	-4	4,852	-0.08%
2018/10/17	11	24.98	11	24.49	24.35	0	4,821	0.00%
2018/10/16	2	24.40	0	0.00	24.75	2	4,770	0.04%
2018/10/15	0	0.00	7	24.10	23.90	-7	4,732	-0.15%
2018/10/12	5	24.33	6	24.08	24.25	-1	4,700	-0.02%
2018/10/11	27	24.04	0	0.00	23.95	27	4,645	0.58%
2018/10/09	0	0.00	10	26.35	26.60	-10	4,532	-0.22%
2018/10/08	21	26.83	0	0.00	26.80	21	4,491	0.47%
2018/10/05	2	28.05	36	29.27	28.80	-34	4,394	-0.77%
2018/10/04	12	29.96	0	0.00	29.70	12	4,309	0.28%
2018/10/03	1	30.50	3	31.10	30.85	-2	4,247	-0.05%
2018/10/02	0	0.00	2	30.23	30.00	-2	4,113	-0.05%
2018/10/01	1	29.90	0	0.00	30.10	1	4,069	0.02%
2018/09/28	31	29.90	0	0.00	30.05	31	4,025	0.77%
2018/09/27	1	29.00	3	29.50	29.40	-2	3,937	-0.05%
2018/09/26	5	30.78	0	0.00	29.90	5	3,854	0.13%
2018/09/25	1	31.50	1	31.50	31.50	0	3,757	0.00%
2018/09/21	3	31.68	14	31.81	31.15	-11	3,712	-0.30%
2018/09/20	14	32.14	1	32.15	32.00	13	3,638	0.36%
2018/09/19	0	0.00	3	32.70	32.90	-3	3,554	-0.08%
2018/09/18	4	33.58	16	33.49	33.00	-12	3,551	-0.34%
2018/09/17	15	34.56	19	35.35	34.30	-4	3,421	-0.12%
2018/09/14	46	34.00	38	33.39	34.00	8	3,060	0.26%
2018/09/13	5	33.48	4	33.73	32.60	1	2,683	0.04%
2018/09/12	2	31.40	0	0.00	31.15	2	2,380	0.08%
2018/09/11	8	31.35	0	0.00	31.30	8	2,317	0.35%
2018/09/10	13	31.43	13	31.08	31.35	0	2,210	0.00%
2018/09/07	3	30.85	2	30.70	30.80	1	2,110	0.05%
2018/09/06	7	31.47	5	32.33	31.00	2	2,012	0.10%
2018/09/05	7	31.59	9	31.77	32.50	-2	1,849	-0.11%
2018/09/04	0	0.00	6	29.52	30.00	-6	1,631	-0.37%
2018/09/03	5	29.94	1	29.05	28.60	4	1,556	0.26%
2018/08/29	0	0.00	2	28.85	28.80	-2	1,457	-0.14%
2018/08/28	2	29.35	0	0.00	29.30	2	1,470	0.14%
2018/08/22	2	28.30	1	28.35	28.25	1	1,478	0.07%
2018/08/21	1	28.20	1	28.25	28.15	0	1,472	0.00%
2018/08/20	1	29.00	0	0.00	27.90	1	1,467	0.07%
2018/08/17	2	30.10	0	0.00	29.30	2	1,438	0.14%
2018/08/15	0	0.00	5	28.70	30.20	-5	1,407	-0.36%
2018/08/14	0	0.00	11	29.51	29.80	-11	1,355	-0.81%
2018/08/13	43	29.11	44	29.25	29.40	-1	1,316	-0.08%
2018/08/10	16	28.59	1	28.80	28.85	15	1,263	1.19%
2018/08/09	26	28.68	0	0.00	28.25	26	1,210	2.15%
2018/08/08	0	0.00	5	28.25	28.20	-5	1,163	-0.43%
2018/08/07	5	27.45	0	0.00	27.45	5	1,091	0.46%
2018/07/27	0	0.00	1	26.95	26.75	-1	1,157	-0.09%
2018/07/26	0	0.00	2	26.70	26.80	-2	1,164	-0.17%
2018/07/19	2	26.40	0	0.00	26.40	2	1,218	0.16%
2018/07/17	2	26.55	3	26.40	26.40	-1	1,286	-0.08%
2018/07/16	0	0.00	1	27.15	26.85	-1	1,293	-0.08%
2018/07/13	4	27.20	3	27.25	27.20	1	1,299	0.08%
2018/07/11	1	26.50	16	26.50	26.50	-15	1,343	-1.12%
2018/07/06	4	26.38	0	0.00	26.70	4	1,412	0.28%
2018/07/04	12	26.68	0	0.00	26.65	12	1,441	0.83%
2018/07/03	24	27.31	5	27.50	26.65	19	1,469	1.29%
2018/07/02	4	28.00	0	0.00	27.95	4	1,467	0.27%
2018/06/29	6	27.86	3	27.90	27.85	3	1,508	0.20%
2018/06/28	7	28.14	10	28.08	28.00	-3	1,520	-0.20%
2018/06/27	4	29.03	13	28.91	29.00	-9	1,600	-0.56%
2018/06/26	3	26.75	0	0.00	26.95	3	1,690	0.18%
2018/06/25	20	26.94	0	0.00	27.55	20	1,730	1.16%
2018/06/22	15	26.66	0	0.00	26.60	15	1,796	0.83%
2018/06/15	1	26.80	1	27.00	26.45	0	1,902	0.00%
2018/06/06	0	0.00	3	26.83	26.75	-3	2,464	-0.12%
2018/06/04	4	26.30	19	26.31	26.75	-15	2,999	-0.50%
2018/05/25	5	25.95	0	0.00	26.00	5	3,805	0.13%
2018/05/24	2	26.05	0	0.00	26.30	2	3,823	0.05%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/15	2	25.20	0	0.00	25.20	2	3,824	0.05%
2018/05/14	5	25.59	42	25.23	25.15	-37	3,860	-0.96%
2018/05/11	8	25.90	16	25.80	25.70	-8	3,844	-0.21%
2018/05/10	5	26.04	8	26.28	26.20	-3	3,828	-0.08%
2018/05/09	1	26.40	5	26.50	26.20	-4	3,837	-0.10%
2018/05/08	2	25.85	0	0.00	26.15	2	3,838	0.05%
2018/05/07	13	25.90	4	25.75	25.75	9	3,843	0.23%
2018/05/04	1	26.25	0	0.00	26.10	1	3,837	0.03%
2018/05/03	9	26.91	10	26.86	26.75	-1	3,833	-0.03%
2018/05/02	4	26.73	4	26.61	26.60	0	3,838	0.00%
2018/04/30	3	26.92	1	27.00	26.85	2	3,844	0.05%
2018/04/27	6	26.62	6	26.81	26.65	0	3,854	0.00%
2018/04/25	16	27.18	3	27.43	27.25	13	3,870	0.34%
2018/04/24	25	27.55	1	27.25	27.65	24	3,863	0.62%
2018/04/23	3	28.42	0	0.00	28.20	3	3,854	0.08%
2018/04/20	1	29.70	0	0.00	29.60	1	3,848	0.03%
2018/04/19	2	30.03	2	29.80	30.00	0	3,875	0.00%
2018/04/18	2	29.50	5	29.75	29.50	-3	3,958	-0.08%
2018/04/13	3	31.03	7	30.87	30.60	-4	3,914	-0.10%
2018/04/12	22	30.65	0	0.00	30.35	22	3,892	0.57%
2018/04/11	11	30.78	0	0.00	30.70	11	3,869	0.28%
2018/04/10	0	0.00	5	31.55	31.50	-5	3,835	-0.13%
2018/04/09	20	31.43	2	31.00	31.15	18	3,837	0.47%
2018/03/31	10	33.80	10	33.40	33.95	0	3,746	0.00%
2018/03/30	1	33.80	6	35.20	33.70	-5	3,724	-0.13%
2018/03/29	8	34.80	1	35.45	35.70	7	3,609	0.19%
2018/03/27	3	32.62	5	32.53	32.70	-2	3,386	-0.06%
2018/03/26	0	0.00	10	31.00	31.00	-10	3,293	-0.30%
2018/03/23	14	30.80	0	0.00	30.65	14	3,271	0.43%
2018/03/22	7	31.59	9	32.01	32.00	-2	3,247	-0.06%
2018/03/21	0	0.00	20	32.35	32.35	-20	3,193	-0.63%
2018/03/20	1	31.85	15	32.09	31.70	-14	3,160	-0.44%
2018/03/19	27	31.27	1	30.80	31.50	26	3,129	0.83%
2018/03/16	10	31.67	50	31.39	31.50	-40	3,056	-1.31%
2018/03/14	5	32.95	11	32.54	33.00	-6	2,939	-0.20%
2018/03/13	5	33.90	0	0.00	33.90	5	2,857	0.17%
2018/03/12	12	32.66	18	33.25	34.50	-6	2,799	-0.21%
2018/03/08	11	33.56	14	33.36	34.30	-3	2,367	-0.13%
2018/03/07	4	32.28	12	32.53	31.90	-8	2,037	-0.39%
2018/03/06	24	32.89	20	32.66	33.20	4	1,914	0.21%
2018/03/05	23	31.84	11	31.61	32.65	12	1,688	0.71%
2018/03/02	38	30.61	3	30.50	29.90	35	1,423	2.46%
2018/03/01	17	29.16	15	29.01	30.40	2	1,289	0.16%
2018/02/27	0	0.00	5	27.71	27.70	-5	1,189	-0.42%
2018/02/26	0	0.00	7	27.30	27.80	-7	1,165	-0.60%
2018/02/08	0	0.00	1	25.65	25.65	-1	1,122	-0.09%
2018/02/06	2	26.13	6	26.51	25.40	-4	1,152	-0.35%
2018/02/05	1	26.10	0	0.00	26.60	1	1,133	0.09%
2018/01/31	0	0.00	2	26.20	26.20	-2	1,257	-0.16%
2018/01/30	0	0.00	10	26.90	26.45	-10	1,263	-0.79%
2018/01/25	1	26.10	0	0.00	25.90	1	1,277	0.08%
2018/01/18	4	26.75	0	0.00	26.70	4	1,615	0.25%
2018/01/17	5	26.70	1	27.00	27.05	4	1,779	0.22%
2018/01/16	4	27.20	9	27.30	27.20	-5	1,762	-0.28%
2018/01/12	1	27.75	7	27.77	27.65	-6	1,710	-0.35%
2018/01/05	10	26.70	0	0.00	26.70	10	1,594	0.63%
2018/01/04	10	26.65	0	0.00	26.60	10	1,586	0.63%
2018/01/02	4	26.85	8	26.70	27.25	-4	1,559	-0.26%