南電 (8046)-元大-台南券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	186.99	11	185.50	184.50	-10	2,850	-0.35%
2024/05/02	0.3	183.54	0	184.50	182.50	0.3	2,859	0.01%
2024/04/30	0	189.00	0.1	189.00	187.00	-0.1	2,855	0.00%
2024/04/29	0	189.75	1.7	189.18	190.50	-1.7	2,864	-0.06%
2024/04/26	2.1	188.19	10	189.00	188.00	-7.9	2,872	-0.28%
2024/04/25	8	189.12	3	188.83	188.00	5	2,880	0.17%
2024/04/24	41	193.95	19.1	193.48	194.50	21.9	2,849	0.77%
2024/04/23	2	183.96	2.1	180.07	185.00	0	2,742	0.00%
2024/04/22	2	174.26	3	177.00	174.50	-1	2,657	-0.04%
2024/04/19	5.7	173.51	0	0.00	171.50	5.7	2,634	0.22%
2024/04/18	0.1	180.44	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	1.7	183.29	2	182.00	181.50	-0.3	2,527	-0.01%
2024/04/16	1.7	184.62	0.1	185.33	185.00	1.6	2,493	0.06%
2024/04/15	4.5	191.47	0	0.00	190.50	4.5	2,500	0.18%
2024/04/12	1.1	199.12	0	0.00	199.00	1.1	2,528	0.04%
2024/04/11	1.1	199.72	11.5	200.09	199.50	-10.4	2,601	-0.40%
2024/04/10	0	205.06	3	207.05	203.00	-3	2,740	-0.11%
2024/04/09	1.2	206.50	7.3	205.54	206.50	-6.1	2,765	-0.22%
2024/04/08	1.2	206.19	1	206.50	206.50	0.2	2,794	0.01%
2024/04/03	3.1	210.25	0	0.00	209.00	3.1	2,805	0.11%
2024/04/02	0.3	208.89	0	0.00	208.00	0.3	2,809	0.01%
2024/04/01	4.2	208.25	2.1	207.58	209.50	2.1	2,812	0.07%
2024/03/29	5.2	198.91	0	0.00	200.50	5.2	2,785	0.19%
2024/03/28	2.1	199.74	1.3	201.27	198.00	0.8	2,778	0.03%
2024/03/27	0.2	203.50	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	1	207.99	0	0.00	204.00	1	2,872	0.03%
2024/03/25	2	208.50	0	0.00	208.50	2	2,937	0.07%
2024/03/22	5	210.50	0	0.00	211.00	5	2,996	0.17%
2024/03/21	0	212.00	0.1	214.36	212.00	-0.1	3,036	0.00%
2024/03/20	0	211.17	1.2	212.00	212.50	-1.2	3,096	-0.04%
2024/03/19	0	209.38	0.1	211.00	211.50	0	3,104	0.00%
2024/03/18	1	202.62	0.1	209.25	211.00	0.9	3,115	0.03%
2024/03/15	1.5	202.00	1.8	202.72	202.00	-0.3	3,110	-0.01%
2024/03/14	1	205.50	13.1	204.84	206.00	-12.1	3,108	-0.39%
2024/03/13	1.1	204.00	0	0.00	203.00	1.1	3,126	0.03%
2024/03/12	1	209.00	2.5	208.60	209.00	-1.5	3,128	-0.05%
2024/03/11	1	207.00	2.3	207.96	207.50	-1.2	3,199	-0.04%
2024/03/08	10.3	207.84	3.1	207.90	206.50	7.2	3,322	0.22%
2024/03/07	4	204.75	4	204.50	203.50	0	3,378	0.00%
2024/03/06	2.1	207.02	1.2	206.07	206.00	1	3,388	0.03%
2024/03/05	1	210.51	1.3	212.00	210.00	-0.3	3,400	-0.01%
2024/03/04	0.1	210.19	1	210.00	209.00	-0.9	3,442	-0.02%
2024/03/01	2.1	211.31	3.1	211.51	210.50	-0.9	3,459	-0.03%
2024/02/29	1.3	207.31	3	208.00	211.50	-1.7	3,458	-0.05%
2024/02/27	19.6	214.51	3	211.50	210.50	16.6	3,424	0.49%
2024/02/26	15.1	221.17	2	221.25	221.00	13.1	3,357	0.39%
2024/02/23	0	223.50	4.1	224.05	221.50	-4.1	3,390	-0.12%
2024/02/22	2.1	225.52	2	227.50	225.00	0.1	3,425	0.00%
2024/02/21	1.2	227.14	2	227.50	228.00	-0.8	3,411	-0.02%
2024/02/20	0	230.10	1	230.00	229.50	-1	3,414	-0.03%
2024/02/19	2.1	230.56	1.1	230.62	230.50	1	3,454	0.03%
2024/02/16	0	228.00	4	227.13	228.00	-4	3,462	-0.12%
2024/02/15	1.1	221.00	0	0.00	224.50	1.1	3,465	0.03%
2024/02/05	0	226.09	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0.1	226.50	0	0.00	227.50	0.1	3,491	0.00%
2024/02/01	3	225.50	0	0.00	226.50	3	3,533	0.08%
2024/01/31	1	228.00	0	0.00	227.00	1	3,579	0.03%
2024/01/30	0	228.67	3.1	229.17	227.00	-3	3,603	-0.08%
2024/01/29	3	227.67	0	228.00	228.00	3	3,628	0.08%
2024/01/26	0	0.00	2	224.00	225.00	-2	3,738	-0.05%
2024/01/25	1.1	225.05	0	0.00	224.50	1.1	3,778	0.03%
2024/01/24	9.1	225.40	0	0.00	225.50	9.1	3,781	0.24%
2024/01/23	0	0.00	1	228.00	227.50	-1	3,825	-0.03%
2024/01/22	0	225.50	6.3	225.32	225.00	-6.2	3,827	-0.16%
2024/01/19	1.3	220.24	0.2	222.38	221.50	1.1	3,865	0.03%
2024/01/18	4.2	216.56	0.2	219.33	216.50	4	3,906	0.10%
2024/01/17	1.2	219.79	3.1	221.69	218.50	-1.9	3,917	-0.05%
2024/01/16	0.3	222.80	1.5	222.24	223.50	-1.2	3,903	-0.03%
2024/01/15	8.4	224.58	1	225.51	224.00	7.3	3,890	0.19%
2024/01/12	0.1	228.55	0.1	229.50	229.00	0.1	3,882	0.00%
2024/01/11	1	228.50	2	226.00	228.00	-1	3,931	-0.03%
2024/01/10	1.2	225.59	2	226.00	225.50	-0.8	3,980	-0.02%
2024/01/09	1.2	226.02	0	0.00	226.00	1.2	3,991	0.03%
2024/01/08	5.6	225.54	1	229.00	224.50	4.6	3,978	0.11%
2024/01/05	4.7	227.96	2	228.75	227.00	2.7	3,914	0.07%
2024/01/04	11.9	234.92	10	232.60	231.00	1.9	3,860	0.05%
2024/01/03	4.4	245.38	1	247.50	243.00	3.4	3,772	0.09%
2024/01/02	2.1	250.03	1.3	251.95	250.00	0.9	3,822	0.02%
2023/12/29	0	249.50	0.2	250.67	251.50	-0.2	3,818	-0.01%
2023/12/28	1	246.51	1	248.99	248.00	0	3,827	0.00%
2023/12/27	1	249.50	3.1	249.20	250.00	-2.1	3,836	-0.05%
2023/12/26	1	247.51	1.1	247.58	247.50	-0.1	3,883	0.00%
2023/12/25	1	246.00	2	244.25	246.00	-1	3,936	-0.03%
2023/12/22	7.3	241.68	5	242.40	241.50	2.3	3,974	0.06%
2023/12/21	10.1	244.95	10.2	245.61	244.50	-0.2	3,952	0.00%
2023/12/20	37	246.36	37	247.09	245.50	0	3,964	0.00%
2023/12/19	3.3	246.88	2	248.00	244.50	1.3	3,977	0.03%
2023/12/18	4.2	248.16	0	0.00	251.50	4.2	3,974	0.10%
2023/12/15	2.1	252.00	2.1	254.01	252.50	0	4,052	0.00%
2023/12/14	0.2	251.15	1	251.50	252.00	-0.8	4,078	-0.02%
2023/12/13	2	250.00	0	0.00	250.00	2	4,157	0.05%
2023/12/12	5.2	249.53	1.4	249.06	248.00	3.8	4,381	0.09%
2023/12/11	3.3	252.49	0.1	253.00	252.50	3.3	4,415	0.07%
2023/12/08	0	250.00	3	252.00	250.00	-3	4,443	-0.07%
2023/12/07	1.4	248.28	0	0.00	247.00	1.4	4,529	0.03%
2023/12/06	1.1	250.03	0	251.50	249.00	1.1	4,527	0.02%
2023/12/05	2.1	252.17	1.8	253.36	252.50	0.3	4,476	0.01%
2023/12/04	6.1	244.48	3	249.50	250.50	3.1	4,364	0.07%
2023/12/01	1.1	244.04	0	0.00	249.50	1.1	4,269	0.02%
2023/11/30	1.2	248.00	1.5	248.50	248.00	-0.3	4,251	-0.01%
2023/11/29	2.2	245.15	0.5	246.15	251.00	1.7	4,252	0.04%
2023/11/28	1.1	242.91	2.3	243.01	245.00	-1.2	4,208	-0.03%
2023/11/27	0	0.00	0.1	239.75	239.00	-0.1	4,170	0.00%
2023/11/24	0	0.00	0.3	239.00	238.00	-0.3	4,195	-0.01%
2023/11/22	3.4	237.40	0.1	242.00	237.00	3.3	4,265	0.08%
2023/11/21	4	242.63	2.3	241.87	242.50	1.7	4,264	0.04%
2023/11/20	0.2	238.50	0.1	239.25	239.00	0.1	4,280	0.00%
2023/11/17	0.1	237.40	0	0.00	237.00	0.1	4,269	0.00%
2023/11/16	1	236.50	1.2	237.98	238.50	-0.2	4,271	0.00%
2023/11/15	2	235.75	2.1	235.30	235.50	-0.1	4,240	0.00%
2023/11/14	0	230.50	1	230.50	230.50	-1	4,201	-0.02%
2023/11/13	2.2	232.12	1	231.00	230.50	1.2	4,221	0.03%
2023/11/10	1.5	224.50	2	223.50	228.00	-0.5	4,226	-0.01%
2023/11/09	1.4	228.34	0	0.00	227.50	1.4	4,200	0.03%
2023/11/08	0	231.50	0.1	232.00	231.00	0	4,201	0.00%
2023/11/07	2	233.01	0	0.00	232.50	2	4,181	0.05%
2023/11/06	0	235.78	0	0.00	237.00	0	4,201	0.00%
2023/11/03	7.2	235.42	4	233.25	232.50	3.2	4,199	0.08%
2023/11/02	2	242.00	2.2	244.02	243.00	-0.2	4,130	-0.01%
2023/11/01	0.3	239.02	0.1	239.50	240.00	0.3	4,126	0.01%
2023/10/31	0.1	235.50	0	0.00	236.00	0.1	4,181	0.00%
2023/10/30	1	235.00	0	0.00	232.00	1	4,263	0.02%
2023/10/27	1.2	235.71	1	237.50	233.50	0.2	4,309	0.00%
2023/10/26	4.5	229.90	2	229.50	229.00	2.5	4,322	0.06%
2023/10/25	0.3	238.90	0	0.00	238.00	0.3	4,282	0.01%
2023/10/24	0.1	236.44	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	0	238.75	0	0.00	237.00	0	4,353	0.00%
2023/10/20	1.1	240.01	2.1	240.02	239.50	-1	4,398	-0.02%
2023/10/19	0	246.50	0	0.00	242.50	0	4,421	0.00%
2023/10/18	0.1	252.07	3	253.00	250.50	-2.9	4,439	-0.06%
2023/10/16	0.1	252.90	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	3.1	258.92	1	259.00	257.00	2.1	4,789	0.04%
2023/10/12	2.1	257.71	2	256.75	256.50	0.1	4,835	0.00%
2023/10/11	2.1	257.04	5.1	258.18	260.00	-3	4,923	-0.06%
2023/10/06	4.7	255.65	4	254.25	251.50	0.7	5,040	0.01%
2023/10/05	2	261.51	0	0.00	260.50	2	5,050	0.04%
2023/10/04	1.1	257.78	0.2	264.50	264.00	1	5,058	0.02%
2023/10/03	4.1	265.98	1.1	268.88	262.00	3.1	5,070	0.06%
2023/10/02	7	268.50	6.1	269.41	267.50	0.9	5,179	0.02%
2023/09/28	6.1	267.41	5	270.50	266.50	1.1	5,182	0.02%
2023/09/27	1.3	264.22	1	263.00	265.00	0.3	5,166	0.00%
2023/09/26	3.1	265.16	1	269.00	263.00	2.1	5,193	0.04%
2023/09/25	1	267.50	1.1	269.31	269.00	-0.1	5,186	0.00%
2023/09/22	1	267.00	1	267.00	267.00	0	5,138	0.00%
2023/09/21	3.1	259.86	8	262.25	263.50	-4.9	5,088	-0.10%
2023/09/20	9.1	265.53	1	260.50	260.50	8.1	5,100	0.16%
2023/09/19	7	273.00	2.2	272.30	271.00	4.8	5,047	0.10%
2023/09/18	2.2	272.94	4.8	271.83	272.50	-2.6	4,983	-0.05%
2023/09/15	5.4	266.77	14.2	267.33	272.00	-8.8	4,889	-0.18%
2023/09/14	2	259.75	8.5	257.38	259.00	-6.5	4,683	-0.14%
2023/09/13	5.1	259.18	3	261.00	257.50	2.1	4,665	0.05%
2023/09/12	1.3	259.36	8.1	257.90	260.50	-6.8	4,689	-0.14%
2023/09/11	0	248.00	0.1	250.50	251.00	-0.1	4,724	0.00%
2023/09/08	2.1	247.08	3	249.33	249.00	-0.9	4,791	-0.02%
2023/09/07	0	250.50	5.1	251.49	250.00	-5.1	4,860	-0.10%
2023/09/06	1	248.99	0	249.00	249.00	1	4,890	0.02%
2023/09/05	2.1	247.04	2.2	248.27	248.00	0	4,945	0.00%
2023/09/04	0.1	248.58	0	247.00	250.00	0	5,054	0.00%
2023/09/01	0	240.50	0	0.00	243.00	0	5,138	0.00%
2023/08/31	2	242.25	0	0.00	241.50	2	5,234	0.04%
2023/08/30	0.2	243.50	0.1	243.50	243.00	0.1	5,299	0.00%
2023/08/29	6.6	243.55	2.1	243.48	244.00	4.5	5,405	0.08%
2023/08/25	1	233.49	0	0.00	231.00	1	5,489	0.02%
2023/08/24	1.3	236.72	4.3	238.84	239.50	-3	5,579	-0.05%
2023/08/23	0	230.50	1.8	230.72	230.50	-1.8	5,698	-0.03%
2023/08/22	0	230.00	0	0.00	229.50	0	5,872	0.00%
2023/08/21	0.2	229.47	0.1	230.08	228.00	0.1	6,151	0.00%
2023/08/18	1.1	232.06	2.8	232.82	231.00	-1.7	6,247	-0.03%
2023/08/17	5	232.91	2	235.98	236.50	3	6,326	0.05%
2023/08/16	1	236.05	0	0.00	236.00	1	6,441	0.02%
2023/08/15	0.3	234.86	0	236.50	236.50	0.3	6,553	0.01%
2023/08/14	0.5	232.64	0.2	232.00	232.00	0.3	6,639	0.01%
2023/08/11	1	237.50	0	241.25	238.50	1	6,726	0.01%
2023/08/10	2.5	242.40	1.1	246.15	238.50	1.5	6,828	0.02%
2023/08/09	2.2	246.25	1	247.00	247.00	1.2	6,830	0.02%
2023/08/08	2.2	248.97	0	0.00	245.00	2.2	6,867	0.03%
2023/08/07	1.1	252.12	1	252.00	250.50	0.1	6,877	0.00%
2023/08/04	2.2	251.35	0	0.00	252.50	2.2	6,923	0.03%
2023/08/02	11.1	253.54	3	253.99	251.50	8.1	7,040	0.12%
2023/08/01	0.1	248.75	0	0.00	249.50	0.1	7,091	0.00%
2023/07/31	1.4	250.36	0	0.00	248.00	1.4	7,135	0.02%
2023/07/28	6.1	251.58	2	252.50	254.50	4.1	7,229	0.06%
2023/07/27	3.1	250.38	9.4	250.54	250.00	-6.3	7,271	-0.09%
2023/07/26	1	255.00	2	258.50	254.50	-1	7,344	-0.01%
2023/07/25	1.1	262.91	8.1	263.20	258.00	-7	7,480	-0.09%
2023/07/24	0.1	261.50	0.3	263.55	261.50	-0.3	7,518	0.00%
2023/07/21	10.1	260.45	0.1	263.00	258.00	10	7,599	0.13%
2023/07/20	2	270.75	1.1	270.03	267.00	0.9	7,689	0.01%
2023/07/19	3.4	268.09	6.2	269.64	266.50	-2.8	7,723	-0.04%
2023/07/18	4.4	275.46	1.2	275.73	275.50	3.2	7,678	0.04%
2023/07/17	0.4	264.69	4	264.00	262.50	-3.6	7,491	-0.05%
2023/07/14	10	268.50	10.1	265.94	266.00	-0.1	7,540	0.00%
2023/07/13	111.1	260.77	109.4	263.03	264.50	1.7	7,468	0.02%	大買/大賣/
2023/07/12	4.5	250.86	2.1	248.75	254.50	2.4	7,352	0.03%
2023/07/11	0.1	246.35	2	246.02	247.00	-1.9	7,336	-0.03%
2023/07/10	0.5	245.83	1.3	245.78	243.50	-0.8	7,441	-0.01%
2023/07/07	2.4	247.11	1.5	247.87	246.50	0.9	7,447	0.01%
2023/07/06	4.3	256.04	2.6	258.69	255.50	1.7	7,352	0.02%
2023/07/05	1.1	266.65	0.3	265.30	261.50	0.9	7,356	0.01%
2023/07/04	0.2	263.82	2.1	262.57	262.00	-1.9	7,334	-0.03%
2023/07/03	1.2	269.27	0.1	270.28	270.00	1.1	7,384	0.02%
2023/06/30	0	263.17	0	0.00	264.00	0	7,531	0.00%
2023/06/29	2	263.75	2	265.00	262.50	0	7,637	0.00%
2023/06/28	3.2	262.91	1.1	262.33	262.00	2.1	7,679	0.03%
2023/06/27	3.2	268.41	1.2	273.21	268.50	2.1	7,779	0.03%
2023/06/26	2	275.75	0	0.00	275.00	2	7,818	0.03%
2023/06/21	2	280.00	2	279.25	278.00	0	8,025	0.00%
2023/06/20	3.2	280.78	3.3	283.01	281.50	-0.1	8,127	0.00%
2023/06/19	2.1	278.25	4.7	279.06	278.00	-2.6	8,249	-0.03%
2023/06/16	5.2	279.70	5	279.90	279.50	0.1	8,322	0.00%
2023/06/15	3.3	282.42	11	283.32	281.00	-7.8	8,296	-0.09%
2023/06/14	6.1	293.51	1	294.50	293.50	5.1	8,249	0.06%
2023/06/13	3	292.50	11	291.82	293.00	-8	8,253	-0.10%
2023/06/12	1.2	282.46	0.1	285.00	286.00	1.1	8,243	0.01%
2023/06/09	7.5	283.15	2.4	282.20	284.50	5.1	8,308	0.06%
2023/06/08	5.1	281.83	6	281.92	282.00	-0.9	8,401	-0.01%
2023/06/07	8.4	291.57	4.1	291.24	290.00	4.3	8,463	0.05%
2023/06/06	5.2	298.43	0	298.50	296.50	5.2	8,514	0.06%
2023/06/05	5.3	305.68	3	305.00	305.00	2.3	8,504	0.03%
2023/06/02	4	303.13	6.3	304.75	308.00	-2.3	8,495	-0.03%
2023/06/01	12.1	299.22	1	299.50	298.50	11.1	8,464	0.13%
2023/05/31	0.1	300.87	1.1	299.94	303.00	-1.1	8,667	-0.01%
2023/05/30	6.7	295.44	4	297.00	294.00	2.7	8,725	0.03%
2023/05/29	3.1	299.20	5.1	302.37	302.50	-2	8,686	-0.02%
2023/05/26	6	308.41	9.1	305.66	303.00	-3.1	8,597	-0.04%
2023/05/25	14.3	300.80	11.2	302.82	302.50	3.1	8,464	0.04%
2023/05/24	2.1	288.55	2	288.26	292.00	0.1	8,223	0.00%
2023/05/23	4.1	285.65	11	286.06	289.00	-7	8,138	-0.09%
2023/05/22	9.5	283.34	2	286.25	281.50	7.5	8,079	0.09%
2023/05/19	9	291.39	9.1	291.83	293.00	-0.1	7,965	0.00%
2023/05/18	12	289.95	6	287.75	285.50	6	7,929	0.08%
2023/05/17	7.3	289.15	9	288.17	286.50	-1.7	7,927	-0.02%
2023/05/16	6.3	289.41	10.1	289.44	288.50	-3.9	7,854	-0.05%
2023/05/15	2.1	281.29	2.4	285.17	281.00	-0.3	7,773	0.00%
2023/05/12	9	284.78	8	280.88	287.00	1	7,789	0.01%
2023/05/11	3.1	281.95	2.1	284.17	278.00	1	7,758	0.01%
2023/05/10	1.1	282.61	0.1	282.52	282.50	1	7,761	0.01%
2023/05/09	6	284.17	17.4	285.90	287.50	-11.4	7,767	-0.15%
2023/05/08	16.1	282.75	7	282.22	281.00	9	7,773	0.12%
2023/05/05	1.1	277.43	4.3	277.00	277.50	-3.3	7,758	-0.04%
2023/05/04	5.7	269.98	4	269.25	272.50	1.7	7,857	0.02%
2023/05/03	5	277.29	10	275.85	276.00	-5	7,900	-0.06%
2023/05/02	3	277.50	24	278.37	277.50	-21	7,915	-0.27%
2023/04/28	4	274.63	16	275.50	274.50	-12	7,942	-0.15%
2023/04/27	2	265.74	2	266.25	266.50	0	7,815	0.00%
2023/04/26	3	266.83	3.2	263.14	269.00	-0.2	7,812	0.00%
2023/04/25	4.1	264.35	3.2	266.66	258.00	0.9	7,838	0.01%
2023/04/24	3	265.67	6.4	262.85	268.50	-3.4	7,743	-0.04%
2023/04/21	6	260.50	3	258.67	260.00	3	7,734	0.04%
2023/04/20	1	255.00	4	256.25	255.00	-3	7,732	-0.04%
2023/04/19	9.7	255.89	5.3	259.08	254.00	4.4	7,858	0.06%
2023/04/18	2	264.75	3	264.00	263.00	-1	7,907	-0.01%
2023/04/17	12.2	264.26	4.3	263.17	264.50	7.9	8,079	0.10%
2023/04/14	4.2	265.02	4	263.50	263.00	0.2	8,253	0.00%
2023/04/13	11.7	268.17	4	269.62	264.00	7.7	8,265	0.09%
2023/04/12	16.2	272.05	3	275.00	274.50	13.2	8,201	0.16%
2023/04/11	1	274.00	0	277.00	274.00	1	8,246	0.01%
2023/04/10	4.2	275.13	3	274.33	275.50	1.2	8,270	0.01%
2023/04/07	4	275.12	1	276.00	274.00	3	8,272	0.04%
2023/04/06	3.2	273.91	0	0.00	274.50	3.2	8,283	0.04%
2023/03/31	8	284.31	6	285.25	283.00	2	8,310	0.02%
2023/03/30	6	278.67	11.1	278.96	281.00	-5.1	8,315	-0.06%
2023/03/29	4.1	274.71	4	275.13	272.00	0.1	8,478	0.00%
2023/03/28	8.3	277.45	10	275.26	273.50	-1.7	8,836	-0.02%
2023/03/27	7	284.28	7	284.29	285.50	0	8,862	0.00%
2023/03/24	6	287.50	8.6	286.86	286.50	-2.6	9,014	-0.03%
2023/03/23	4	276.64	5.1	277.52	280.50	-1.1	8,871	-0.01%
2023/03/22	10.5	276.07	14.3	275.89	275.50	-3.8	8,921	-0.04%
2023/03/21	3	267.00	2	267.00	269.00	1	8,944	0.01%
2023/03/20	1	265.50	4.1	264.47	262.50	-3.1	8,933	-0.03%
2023/03/17	1	261.00	3	262.50	261.00	-2	9,094	-0.02%
2023/03/16	3	261.17	4	260.00	259.00	-1	9,229	-0.01%
2023/03/15	1	259.50	0.1	259.50	259.50	0.9	9,580	0.01%
2023/03/14	8.1	261.49	1	261.50	260.00	7.1	9,712	0.07%
2023/03/13	8	264.88	4.8	264.63	266.00	3.2	9,889	0.03%
2023/03/10	6.1	261.33	7	266.29	260.00	-0.9	9,931	-0.01%
2023/03/09	4.5	267.25	14.4	266.86	266.50	-9.9	10,174	-0.10%
2023/03/08	3	261.82	6.1	262.19	263.00	-3.1	10,063	-0.03%
2023/03/07	4.2	258.69	6.3	258.02	258.50	-2.1	10,084	-0.02%
2023/03/06	3.3	263.20	9.2	262.13	261.00	-6	10,128	-0.06%
2023/03/03	18.8	262.30	20.3	261.25	259.00	-1.5	10,261	-0.01%
2023/03/02	6.3	246.83	24.2	249.29	250.50	-17.9	10,165	-0.18%
2023/03/01	4.2	240.19	3	231.83	240.50	1.2	10,116	0.01%
2023/02/24	3.4	235.65	1	237.50	235.00	2.4	10,158	0.02%
2023/02/23	1.1	240.68	0	0.00	243.00	1.1	10,183	0.01%
2023/02/22	7.1	240.87	4	242.75	240.00	3.1	10,408	0.03%
2023/02/21	9	244.83	4	245.25	247.00	5	10,602	0.05%
2023/02/20	3	245.33	4	247.50	244.00	-1	10,845	-0.01%
2023/02/17	1	245.51	2.1	245.26	245.50	-1.1	11,153	-0.01%
2023/02/16	22.1	246.61	10.9	247.17	247.50	11.2	11,793	0.10%
2023/02/15	3.5	239.13	4	239.25	244.00	-0.5	11,900	0.00%
2023/02/14	2.2	238.47	0	239.00	238.50	2.1	11,952	0.02%
2023/02/13	1.1	236.00	0.1	234.00	233.00	1	12,322	0.01%
2023/02/10	2.3	238.51	1.2	237.33	237.00	1.1	12,572	0.01%
2023/02/09	0.1	243.50	1	243.00	243.00	-0.9	12,694	-0.01%
2023/02/08	10.1	244.96	3.5	245.86	244.00	6.6	12,976	0.05%
2023/02/07	7.1	244.35	3.3	243.48	244.00	3.9	13,058	0.03%
2023/02/06	4	241.06	9.3	242.95	239.00	-5.3	13,207	-0.04%
2023/02/03	7.8	257.57	11.2	257.50	255.00	-3.4	13,161	-0.03%
2023/02/02	7.4	259.36	12	261.79	264.50	-4.6	13,207	-0.03%
2023/02/01	2.4	252.19	2.6	250.83	255.50	-0.3	13,225	0.00%
2023/01/31	6.5	244.89	3.4	244.15	243.00	3.1	13,197	0.02%
2023/01/30	5	244.17	21.2	243.56	246.00	-16.1	13,404	-0.12%
2023/01/17	2.2	232.45	4	232.75	234.50	-1.8	13,495	-0.01%
2023/01/16	2.3	233.91	4	233.75	233.00	-1.7	13,839	-0.01%
2023/01/13	9.2	236.17	9.2	234.69	230.00	0	14,000	0.00%
2023/01/12	8.1	234.62	3	233.67	232.00	5.1	14,152	0.04%
2023/01/11	5	235.90	3	237.50	234.00	2	14,447	0.01%
2023/01/10	6.1	234.72	4	234.12	236.50	2.1	14,660	0.01%
2023/01/09	7	233.00	16.1	234.13	236.00	-9.1	14,843	-0.06%
2023/01/06	9	223.94	3	225.83	227.50	6	14,819	0.04%
2023/01/05	4.3	219.86	13.1	221.04	219.50	-8.8	14,815	-0.06%
2023/01/04	31.3	229.73	14	224.54	223.00	17.3	14,728	0.12%
2023/01/03	4.1	230.81	4.1	226.41	233.00	0	14,662	0.00%
2022/12/30	4.2	232.10	2	230.50	227.00	2.2	14,732	0.01%
2022/12/29	5.1	230.33	1.1	228.50	231.00	4	14,768	0.03%
2022/12/28	1.1	231.27	0.3	237.30	231.50	0.9	14,913	0.01%
2022/12/27	10	242.00	0.2	242.00	238.00	9.9	15,074	0.07%
2022/12/26	1	238.50	6.1	238.49	237.00	-5.1	15,149	-0.03%
2022/12/23	5.4	237.03	2	240.75	242.00	3.4	15,276	0.02%
2022/12/22	3.1	237.79	14.1	238.32	243.00	-11	15,283	-0.07%
2022/12/21	1.6	236.70	0	0.00	237.00	1.6	15,279	0.01%
2022/12/20	15.6	240.56	23.5	242.09	241.50	-8	15,189	-0.05%
2022/12/19	4.2	261.23	4	256.50	257.00	0.2	14,930	0.00%
2022/12/16	4.3	263.45	7.3	264.76	260.00	-2.9	14,855	-0.02%
2022/12/15	4.1	272.41	4	272.63	274.00	0.1	14,757	0.00%
2022/12/14	15.1	273.67	9.1	271.47	274.00	6	14,743	0.04%
2022/12/13	4.2	277.40	4	275.50	270.00	0.2	14,790	0.00%
2022/12/12	6.2	281.22	1	279.00	281.00	5.2	14,675	0.04%
2022/12/09	17.1	290.41	10.1	289.30	281.50	7.1	14,751	0.05%
2022/12/08	14.1	280.54	10	281.20	287.00	4.1	14,641	0.03%
2022/12/07	27.2	288.41	42.1	283.20	278.50	-14.9	14,622	-0.10%
2022/12/06	16.2	308.38	34.1	309.44	304.50	-17.9	14,293	-0.13%
2022/12/05	16.6	308.00	14.1	308.51	310.50	2.5	14,155	0.02%
2022/12/02	13.1	289.89	17	291.56	295.50	-3.9	13,957	-0.03%
2022/12/01	41	286.10	24.3	291.24	286.50	16.7	13,977	0.12%
2022/11/30	0.1	268.50	5	268.80	269.50	-4.9	13,656	-0.04%
2022/11/29	9	267.89	8	268.25	267.00	1	13,768	0.01%
2022/11/28	9	270.44	9.1	271.99	273.00	-0.1	13,889	0.00%
2022/11/25	17.1	274.51	10.1	274.68	271.00	7	14,066	0.05%
2022/11/24	5.1	266.01	18	264.47	270.00	-12.9	13,891	-0.09%
2022/11/23	5	262.30	1.1	262.63	259.00	3.9	13,814	0.03%
2022/11/22	11	261.41	3	261.33	262.00	8	13,857	0.06%
2022/11/21	2.1	259.34	1.1	260.58	261.00	1	13,867	0.01%
2022/11/18	11.1	263.31	11.4	262.57	258.00	-0.2	13,855	0.00%
2022/11/17	21	270.88	28.4	268.67	267.50	-7.4	13,777	-0.05%
2022/11/16	11.1	268.92	15	270.30	272.50	-3.9	13,810	-0.03%
2022/11/15	14.6	266.70	7.3	266.77	270.50	7.3	13,909	0.05%
2022/11/14	18.7	264.53	16.1	263.73	263.00	2.6	13,834	0.02%
2022/11/11	0	0.00	16.5	256.50	256.50	-16.5	13,368	-0.12%
2022/11/10	14.2	233.04	13.3	232.98	233.50	0.9	13,309	0.01%
2022/11/09	29.3	230.18	31.4	231.73	234.50	-2.1	13,340	-0.02%
2022/11/08	18.3	220.33	34.1	220.76	219.00	-15.9	13,260	-0.12%
2022/11/07	14.2	215.99	22.1	216.45	214.50	-7.8	13,156	-0.06%
2022/11/04	22.3	213.88	19	215.32	217.00	3.3	13,147	0.03%
2022/11/03	14.2	215.37	13.2	214.35	217.00	1.1	12,958	0.01%
2022/11/02	19	212.66	32.2	214.16	217.50	-13.1	12,985	-0.10%
2022/11/01	24	210.87	36.3	208.38	208.50	-12.3	12,849	-0.10%
2022/10/31	8	210.81	6.2	213.79	211.50	1.8	12,874	0.01%
2022/10/28	11.2	208.61	15.3	208.47	208.50	-4.1	12,879	-0.03%
2022/10/27	12	203.50	2.6	204.23	207.00	9.4	12,750	0.07%
2022/10/26	40.4	200.66	7	199.57	199.50	33.4	12,741	0.26%
2022/10/25	14	208.68	9.1	208.00	207.00	4.9	12,665	0.04%
2022/10/24	5	206.40	16.2	208.09	207.50	-11.2	12,654	-0.09%
2022/10/21	16	201.09	7	202.79	195.00	9	12,710	0.07%
2022/10/20	19.6	197.70	17.1	198.41	199.50	2.4	12,735	0.02%
2022/10/19	5.3	207.25	8.4	206.56	205.00	-3	12,665	-0.02%
2022/10/18	19	198.37	9.1	200.22	201.00	10	12,497	0.08%
2022/10/17	49	192.22	45.1	193.49	195.00	4	12,474	0.03%
2022/10/14	3	190.17	8.2	194.45	195.50	-5.2	12,509	-0.04%
2022/10/13	2	183.25	1.2	182.25	178.00	0.8	12,619	0.01%
2022/10/12	2	188.75	2	189.00	189.00	0	12,571	0.00%
2022/10/11	6.2	190.96	5	191.30	187.50	1.2	12,616	0.01%
2022/10/07	5	205.60	7	206.14	204.00	-2	12,604	-0.02%
2022/10/06	2	203.51	12	204.25	207.00	-10	12,628	-0.08%
2022/10/05	16	203.13	3.2	202.05	200.50	12.8	12,668	0.10%
2022/10/04	16	193.13	24.1	197.19	198.00	-8.1	12,570	-0.06%
2022/10/03	7	188.93	2	185.50	188.50	5	12,519	0.04%
2022/09/30	5	181.50	5	182.70	189.00	0	12,630	0.00%
2022/09/29	11.5	189.45	8	188.81	186.00	3.5	12,684	0.03%
2022/09/28	11.5	189.96	6.1	189.26	187.00	5.4	12,715	0.04%
2022/09/27	7.2	195.85	12.2	195.06	200.00	-5	12,759	-0.04%
2022/09/26	2.2	196.50	8.2	198.89	193.00	-6	12,737	-0.05%
2022/09/23	5.1	205.62	4	207.25	205.00	1.1	12,722	0.01%
2022/09/22	6.2	207.45	7	209.36	207.00	-0.8	12,698	-0.01%
2022/09/21	2	216.01	1	217.50	216.00	1	12,641	0.01%
2022/09/20	4	218.50	8	217.44	220.50	-4	12,644	-0.03%
2022/09/19	6.1	222.18	7	224.57	222.00	-0.9	12,513	-0.01%
2022/09/16	1.1	222.51	3.2	222.56	221.50	-2.1	12,492	-0.02%
2022/09/15	13.2	231.08	8	231.06	228.00	5.2	12,403	0.04%
2022/09/14	1.5	229.99	2	229.06	229.50	-0.6	12,408	0.00%
2022/09/13	9.3	247.65	3	242.83	240.00	6.3	12,285	0.05%
2022/09/12	1	246.50	1.1	248.95	246.50	-0.1	12,262	0.00%
2022/09/08	7.4	243.93	6	242.00	242.00	1.4	12,336	0.01%
2022/09/07	4	242.74	4	240.88	242.00	0	12,397	0.00%
2022/09/06	5.1	251.88	7	251.71	250.50	-2	12,319	-0.02%
2022/09/05	2.2	249.05	22	249.84	247.50	-19.8	12,305	-0.16%
2022/09/02	43	243.60	39	247.72	243.00	4	12,206	0.03%
2022/09/01	14.4	253.79	3	245.17	244.50	11.4	12,032	0.09%
2022/08/31	1	270.33	3	264.83	270.50	-2	11,794	-0.02%
2022/08/30	2.1	267.26	1	265.50	267.50	1.1	11,767	0.01%
2022/08/29	6.3	260.76	12	263.04	266.50	-5.7	11,715	-0.05%
2022/08/26	17.1	280.96	18	282.81	278.00	-0.9	11,605	-0.01%
2022/08/25	6	274.33	24.2	274.91	276.00	-18.2	11,562	-0.16%
2022/08/24	12	271.50	29.1	269.33	270.00	-17.1	11,603	-0.15%
2022/08/23	11.2	279.10	14	278.93	274.00	-2.8	11,453	-0.02%
2022/08/22	46.2	294.27	14	297.11	288.00	32.2	11,245	0.29%
2022/08/19	40	288.65	32.1	291.24	295.00	7.9	10,925	0.07%
2022/08/18	18.3	274.32	9	277.23	281.50	9.2	10,763	0.09%
2022/08/17	2	277.50	2	281.48	278.00	0	10,705	0.00%
2022/08/16	11	278.91	2.8	278.66	277.00	8.2	10,591	0.08%
2022/08/15	6.1	278.95	26.1	268.98	282.00	-20	10,432	-0.19%
2022/08/12	40	260.02	24.2	260.34	261.50	15.8	10,094	0.16%
2022/08/11	18	254.94	12.5	254.86	254.00	5.5	9,930	0.06%
2022/08/10	13.4	249.04	16.2	250.73	245.50	-2.8	9,778	-0.03%
2022/08/09	21.3	248.75	16.2	250.53	249.00	5.1	9,654	0.05%
2022/08/08	22.1	242.24	23	244.85	246.50	-0.9	9,525	-0.01%
2022/08/05	5	246.40	19.4	243.19	244.00	-14.4	9,468	-0.15%
2022/08/04	29.2	235.00	44.1	235.41	234.50	-14.9	9,353	-0.16%
2022/08/03	4.2	235.12	4	235.62	234.00	0.2	9,176	0.00%
2022/08/02	9.1	234.73	6	236.25	238.00	3.1	9,128	0.03%
2022/08/01	5.1	237.74	7.1	239.11	243.50	-2	8,992	-0.02%
2022/07/29	12.3	241.07	8.1	243.95	240.50	4.2	8,840	0.05%
2022/07/28	39.7	253.88	7.1	248.35	238.50	32.6	8,673	0.38%
2022/07/27	25	256.84	46.1	259.64	263.50	-21.1	8,248	-0.26%
2022/07/26	12.2	260.88	5.1	259.28	254.50	7.2	7,993	0.09%
2022/07/25	17	278.24	9.2	273.84	272.00	7.8	7,811	0.10%
2022/07/22	51	282.77	24.1	280.74	278.50	26.9	7,679	0.35%
2022/07/21	34.1	276.82	21.1	278.71	282.00	13	7,498	0.17%
2022/07/20	8	263.25	28.9	266.93	266.50	-20.9	7,230	-0.29%
2022/07/19	12.1	254.89	4	255.76	253.00	8.1	7,063	0.11%
2022/07/18	30.5	257.15	20.4	260.82	259.00	10.1	7,012	0.14%
2022/07/15	3.4	252.80	19.1	253.91	253.50	-15.7	6,872	-0.23%
2022/07/14	2.1	242.85	2	235.55	247.00	0	6,744	0.00%
2022/07/13	4.1	249.42	2	247.75	242.00	2.1	6,583	0.03%
2022/07/12	3	238.00	4	241.25	238.50	-1	6,465	-0.02%
2022/07/11	17.3	251.43	1	249.50	248.50	16.3	6,373	0.26%
2022/07/08	21.3	254.15	20.2	259.26	262.00	1.1	6,216	0.02%
2022/07/07	2	250.00	18.1	247.86	251.50	-16.1	5,992	-0.27%
2022/07/06	17	242.79	16.1	248.02	243.00	0.9	5,833	0.02%
2022/07/05	3	245.35	1.4	247.31	247.00	1.7	5,761	0.03%
2022/07/04	4	251.21	1.1	249.99	244.00	2.9	5,570	0.05%
2022/07/01	0.1	261.08	1	244.31	244.00	-1	5,428	-0.02%
2022/06/30	0.2	262.60	0	262.00	260.50	0.2	5,294	0.00%
2022/06/29	1	271.69	0	0.00	273.50	1	5,213	0.02%
2022/06/28	0.2	299.48	0	0.00	289.50	0.2	5,134	0.00%
2022/06/27	1	312.50	6.5	299.29	312.50	-5.5	5,099	-0.11%
2022/06/24	1.1	286.17	0.1	293.76	284.50	1	5,038	0.02%
2022/06/23	3	287.50	3.1	288.84	286.50	-0.1	4,981	0.00%
2022/06/22	6.6	297.97	0	294.00	294.00	6.6	4,931	0.13%
2022/06/21	0	0.00	1.6	310.69	314.00	-1.6	4,846	-0.03%
2022/06/20	8	306.63	5.1	303.44	299.00	2.9	4,812	0.06%
2022/06/17	6.2	318.11	2.1	314.93	316.00	4.1	4,736	0.09%
2022/06/16	11.2	327.44	5	325.00	316.00	6.2	4,613	0.13%
2022/06/15	9.1	336.58	6	330.25	329.50	3.1	4,489	0.07%
2022/06/14	3	341.00	3	343.50	343.00	0	4,421	0.00%
2022/06/13	8.3	347.16	5	345.70	345.00	3.3	4,377	0.08%
2022/06/10	2.1	365.35	1	363.00	365.00	1.1	4,379	0.03%
2022/06/09	0	371.81	0.2	371.23	372.00	-0.2	4,350	0.00%
2022/06/08	1.3	367.00	0	0.00	365.00	1.3	4,333	0.03%
2022/06/07	7.2	366.72	0	0.00	367.50	7.2	4,335	0.16%
2022/06/06	6.1	376.57	0	0.00	373.00	6.1	4,331	0.14%
2022/06/02	3	369.00	3.1	366.13	372.00	-0.1	4,373	0.00%
2022/06/01	9.7	378.07	10	372.35	371.00	-0.3	4,385	-0.01%
2022/05/31	2	392.98	1	392.50	394.50	1	4,295	0.02%
2022/05/30	2	390.00	2.3	392.51	395.00	-0.3	4,324	-0.01%
2022/05/27	1	374.00	1	375.00	376.50	0	4,282	0.00%
2022/05/26	1.2	383.54	3	372.67	368.00	-1.8	4,372	-0.04%
2022/05/25	0.1	374.50	1.1	373.98	381.00	-1	4,314	-0.02%
2022/05/24	5	385.00	2	398.50	380.00	3	4,219	0.07%
2022/05/23	0	398.50	0	0.00	397.50	0	4,195	0.00%
2022/05/20	0	405.50	1	406.50	401.50	-1	4,207	-0.02%
2022/05/19	3.2	404.19	0.1	403.50	407.50	3.1	4,241	0.07%
2022/05/17	1	406.50	1.1	407.02	407.50	-0.1	4,259	0.00%
2022/05/16	1	403.56	5.1	412.68	401.00	-4.1	4,301	-0.09%
2022/05/13	0	0.00	0.1	394.00	398.00	-0.1	4,277	0.00%
2022/05/12	2.1	383.69	1	387.50	381.00	1.1	4,265	0.03%
2022/05/11	1.1	400.28	0	0.00	391.00	1.1	4,229	0.03%
2022/05/10	0.1	391.00	0.1	399.24	404.00	-0.1	4,228	0.00%
2022/05/09	1	395.02	1.1	405.30	395.00	-0.1	4,273	0.00%
2022/05/06	4.1	398.38	1.1	400.57	401.50	3	4,351	0.07%
2022/05/05	3	416.67	0.1	419.00	418.00	3	4,332	0.07%
2022/05/04	2.1	402.44	1.2	400.67	398.50	0.9	4,312	0.02%
2022/05/03	0.1	399.75	0.1	406.00	399.50	0	4,350	0.00%
2022/04/29	0.1	403.00	0	408.78	404.00	0.1	4,417	0.00%
2022/04/28	0.2	401.25	0	0.00	395.00	0.2	4,424	0.00%
2022/04/27	3	400.83	3.1	396.10	409.00	-0.1	4,415	0.00%
2022/04/26	1	410.00	1	409.04	406.00	0	4,382	0.00%
2022/04/25	0.3	408.91	3	408.33	406.50	-2.7	4,401	-0.06%
2022/04/22	0.3	444.38	1	443.00	434.50	-0.8	4,379	-0.02%
2022/04/21	1	462.42	0.1	465.96	462.50	0.9	4,380	0.02%
2022/04/20	0.1	456.95	0.1	460.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	1.1	449.27	449.00	-1.1	4,421	-0.03%
2022/04/18	0	0.00	5.1	441.32	440.50	-5.1	4,468	-0.11%
2022/04/15	5.2	447.00	0	0.00	441.00	5.2	4,550	0.11%
2022/04/14	3	466.67	4	468.64	467.00	-1	4,539	-0.02%
2022/04/13	0	0.00	0.1	462.70	466.00	-0.1	4,553	0.00%
2022/04/12	1.2	458.63	0.5	457.99	454.00	0.7	4,575	0.01%
2022/04/11	6.6	473.79	0.1	478.50	455.00	6.5	4,551	0.14%
2022/04/08	7.2	502.76	1	499.08	498.00	6.2	4,520	0.14%
2022/04/07	4.1	511.08	5	521.22	509.00	-0.9	4,488	-0.02%
2022/04/06	1.2	508.60	17.1	511.63	516.00	-15.9	4,446	-0.36%
2022/04/01	0.2	518.03	3.1	519.12	526.00	-2.9	4,428	-0.07%
2022/03/31	8	526.75	3	529.00	524.00	5	4,442	0.11%
2022/03/30	5	536.00	9.1	532.75	537.00	-4.1	4,433	-0.09%
2022/03/29	17	518.41	3	520.98	522.00	14	4,437	0.31%
2022/03/28	4	509.01	0	0.00	511.00	4	4,429	0.09%
2022/03/25	0.1	516.91	5.1	519.64	518.00	-5.1	4,437	-0.11%
2022/03/24	4	509.02	0	0.00	508.00	4	4,422	0.09%
2022/03/23	1	511.04	5	518.99	514.00	-4	4,439	-0.09%
2022/03/22	1	490.00	5.2	490.23	490.00	-4.2	4,435	-0.10%
2022/03/21	6	488.42	2.1	488.28	488.50	3.9	4,483	0.09%
2022/03/18	0.3	479.15	1	477.00	480.50	-0.7	4,509	-0.02%
2022/03/17	4	490.63	3.3	486.58	489.50	0.7	4,508	0.02%
2022/03/16	1	462.00	2	459.99	460.00	-1	4,481	-0.02%
2022/03/15	4.3	461.56	2	458.50	458.50	2.3	4,464	0.05%
2022/03/14	1.3	478.21	1.1	481.74	485.00	0.2	4,419	0.00%
2022/03/11	0.1	494.08	0	0.00	489.00	0.1	4,433	0.00%
2022/03/10	0	501.00	0	0.00	498.50	0	4,467	0.00%
2022/03/09	7.1	485.58	1.1	486.88	486.50	6	4,471	0.13%
2022/03/08	4.1	490.23	3	488.00	475.50	1.1	4,524	0.02%
2022/03/07	6.3	512.54	6	500.25	494.50	0.3	4,516	0.01%
2022/03/04	5	543.18	7.2	543.55	547.00	-2.2	4,550	-0.05%
2022/03/03	20.6	551.24	5	534.60	535.00	15.5	4,564	0.34%
2022/03/02	3.1	538.58	6.1	541.70	548.00	-3	4,631	-0.06%
2022/03/01	5.1	538.20	3.2	540.90	539.00	1.9	4,670	0.04%
2022/02/25	1	527.00	2.2	528.05	524.00	-1.2	4,634	-0.03%
2022/02/24	5.1	518.39	2.1	519.27	512.00	3	4,608	0.07%
2022/02/23	2	527.50	13.1	529.29	529.00	-11.1	4,578	-0.24%
2022/02/22	13.3	523.17	2.2	518.09	521.00	11.1	4,598	0.24%
2022/02/21	1.1	539.47	0	533.00	533.00	1	4,628	0.02%
2022/02/18	104.1	536.05	13.4	532.47	536.00	90.7	4,626	1.96%	大買/
2022/02/17	11.1	523.91	0.1	527.00	525.00	11	4,648	0.24%
2022/02/16	0	527.00	17.4	527.48	528.00	-17.4	4,739	-0.37%
2022/02/15	5.2	502.47	0.2	507.00	502.00	5	4,807	0.10%
2022/02/14	1.1	496.05	4	496.63	496.00	-3	4,926	-0.06%
2022/02/11	1.1	516.88	1.1	520.88	514.00	0	5,001	0.00%
2022/02/10	14.1	519.14	2.3	517.09	516.00	11.9	5,059	0.23%
2022/02/09	0	0.00	10.1	519.05	526.00	-10.1	5,105	-0.20%
2022/02/08	7	499.01	5.3	496.63	506.00	1.7	5,149	0.03%
2022/02/07	0.2	477.50	0	478.00	478.00	0.2	5,192	0.00%
2022/01/26	2.1	478.01	1	476.52	472.00	1.1	5,269	0.02%
2022/01/25	1.1	482.19	1	485.00	477.00	0.1	5,410	0.00%
2022/01/24	2.2	487.45	1.1	497.35	496.00	1.1	5,518	0.02%
2022/01/21	13.2	507.26	0	0.00	490.50	13.2	5,596	0.24%
2022/01/20	11.1	516.10	11	522.00	526.00	0.1	5,627	0.00%
2022/01/19	1.3	519.75	0	0.00	519.00	1.3	5,821	0.02%
2022/01/18	1	543.00	2.2	543.63	545.00	-1.2	5,860	-0.02%
2022/01/17	2	527.00	13.1	527.84	528.00	-11.1	5,876	-0.19%
2022/01/14	4.1	506.53	3	509.00	514.00	1.1	5,944	0.02%
2022/01/13	1	508.00	0.1	518.92	520.00	0.9	6,018	0.01%
2022/01/12	4.2	512.04	3	505.33	505.00	1.2	6,150	0.02%
2022/01/11	5.4	513.45	3	514.00	509.00	2.4	6,285	0.04%
2022/01/10	2.5	533.31	89	524.40	517.00	-86.5	6,323	-1.37%
2022/01/07	1	557.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	14.1	581.91	0	0.00	573.00	14.1	6,406	0.22%
2022/01/05	1.1	590.27	11.1	595.06	589.00	-9.9	6,501	-0.15%
2022/01/04	14.1	590.26	3.1	588.12	585.00	11	6,518	0.17%
2022/01/03	1.1	582.05	16.1	581.05	583.00	-15	6,579	-0.23%
2021/12/30	0	0.00	3	570.00	572.00	-3	6,628	-0.05%
2021/12/29	0.1	569.00	0	0.00	569.00	0.1	6,716	0.00%
2021/12/28	15.2	569.55	3	572.00	572.00	12.2	6,892	0.18%
2021/12/27	1	580.92	14.2	579.62	576.00	-13.1	6,985	-0.19%
2021/12/24	2.1	567.31	0	0.00	567.00	2.1	7,055	0.03%
2021/12/23	12.1	574.26	16.2	580.38	573.00	-4.1	7,209	-0.06%
2021/12/22	4.2	573.31	3	571.33	571.00	1.2	7,317	0.02%
2021/12/21	0	0.00	4.2	573.74	577.00	-4.2	7,389	-0.06%
2021/12/20	0	0.00	1	574.00	565.00	-1	7,459	-0.01%
2021/12/17	3.3	564.92	1	563.00	565.00	2.3	7,547	0.03%
2021/12/16	1	584.00	1	571.00	572.00	0	7,602	0.00%
2021/12/15	3	555.34	3.2	567.85	575.00	-0.2	7,603	0.00%
2021/12/14	6.2	557.64	4	557.50	556.00	2.2	7,611	0.03%
2021/12/13	1.1	573.23	1	577.00	574.00	0.1	7,668	0.00%
2021/12/10	2.5	573.13	1	572.00	572.00	1.5	7,717	0.02%
2021/12/09	3	587.33	3	584.33	586.00	0	7,738	0.00%
2021/12/08	3	598.67	6	594.68	585.00	-3	7,744	-0.04%
2021/12/07	5.1	589.00	1	584.00	586.00	4.1	7,757	0.05%
2021/12/06	7.2	590.76	2.1	588.57	581.00	5.1	7,771	0.07%
2021/12/03	2	595.50	3	599.33	601.00	-1	7,856	-0.01%
2021/12/02	11.2	606.67	4	595.75	590.00	7.2	7,958	0.09%
2021/12/01	14.2	610.88	2	609.50	608.00	12.2	8,101	0.15%
2021/11/30	3.1	622.42	9	611.23	626.00	-5.9	8,105	-0.07%
2021/11/29	11	581.82	57	583.61	584.00	-46	8,059	-0.57%
2021/11/26	20.1	579.88	10.1	589.31	585.00	10	8,084	0.12%
2021/11/25	1.1	579.00	18	580.72	579.00	-16.9	8,020	-0.21%
2021/11/24	6	570.99	7.1	570.50	566.00	-1	8,127	-0.01%
2021/11/23	9	552.55	9	558.33	558.00	0	8,264	0.00%
2021/11/22	2.1	546.71	3	553.67	561.00	-1	8,299	-0.01%
2021/11/19	3	552.67	3.1	553.67	548.00	-0.1	8,432	0.00%
2021/11/18	5.1	552.20	8	549.63	548.00	-2.9	8,499	-0.03%
2021/11/17	3	556.67	7	563.86	560.00	-4	8,526	-0.05%
2021/11/16	10	557.41	1	565.00	561.00	9	8,574	0.11%
2021/11/15	17	574.70	6	574.00	562.00	11	8,567	0.13%
2021/11/12	4	578.00	4	577.00	574.00	0	8,598	0.00%
2021/11/11	1	576.00	2	567.08	576.00	-1	8,569	-0.01%
2021/11/10	4	550.00	16	550.69	555.00	-12	8,532	-0.14%
2021/11/09	4	546.00	10.2	546.18	542.00	-6.2	8,549	-0.07%
2021/11/08	22	540.77	5	538.43	536.00	17	8,522	0.20%
2021/11/05	17.2	534.62	17	543.49	558.00	0.2	8,506	0.00%
2021/11/04	3	544.33	14.1	547.39	535.00	-11.1	8,427	-0.13%
2021/11/03	15.1	517.33	8	517.50	530.00	7.1	8,376	0.08%
2021/11/02	14	526.14	11	538.18	526.00	3	8,331	0.04%
2021/11/01	3	508.70	2	521.46	514.00	1	8,267	0.01%
2021/10/29	13	466.51	13.2	474.73	490.50	-0.2	8,313	0.00%
2021/10/28	10	465.85	0	467.50	465.50	10	8,216	0.12%
2021/10/27	1	468.42	20.7	463.15	470.50	-19.7	8,151	-0.24%
2021/10/26	13	440.96	3	450.31	440.50	10	7,978	0.13%
2021/10/25	3	440.83	21	446.31	442.00	-18	8,045	-0.22%
2021/10/22	14	441.79	6	442.67	440.50	8	8,096	0.10%
2021/10/21	13.1	445.12	2	439.25	430.00	11.1	8,048	0.14%
2021/10/20	10	445.35	13.6	452.54	456.50	-3.6	8,036	-0.04%
2021/10/19	7.1	444.57	19	438.50	450.50	-11.9	7,971	-0.15%
2021/10/18	4	413.88	3	409.33	412.00	1	7,845	0.01%
2021/10/15	4	406.13	4	408.75	413.50	0	7,803	0.00%
2021/10/14	6	393.75	5	395.60	392.50	1	7,727	0.01%
2021/10/13	7.5	416.03	2	393.75	393.00	5.5	7,675	0.07%
2021/10/12	5	424.20	4	421.00	418.50	1	7,620	0.01%
2021/10/08	2	430.27	1	430.00	430.00	1	7,639	0.01%
2021/10/07	1	439.00	1	434.45	431.00	0	7,595	0.00%
2021/10/06	2	415.00	0	0.00	407.00	2	7,534	0.03%
2021/10/05	1	394.16	1	395.05	425.00	0	7,507	0.00%
2021/10/04	8	415.53	6	415.42	401.50	2	7,422	0.03%
2021/10/01	4	425.50	4	426.13	423.00	0	7,494	0.00%
2021/09/30	7	431.79	7	432.86	435.00	0	7,545	0.00%
2021/09/29	9	442.67	3	430.83	419.00	6	7,446	0.08%
2021/09/28	6	448.25	3	455.15	463.00	3	7,375	0.04%
2021/09/27	7.3	464.81	4	467.60	461.00	3.3	7,334	0.04%
2021/09/24	4	474.00	4	471.25	473.00	0	7,293	0.00%
2021/09/23	1	465.00	4	463.88	469.50	-3	7,221	-0.04%
2021/09/22	6	444.25	4	446.38	443.00	2	7,174	0.03%
2021/09/17	1	447.00	7.1	458.19	460.00	-6.1	7,178	-0.09%
2021/09/16	7	453.43	3.1	457.84	449.00	3.9	7,207	0.05%
2021/09/15	5	435.60	4	445.00	448.50	1	7,272	0.01%
2021/09/14	0	0.00	6	444.25	444.00	-6	7,355	-0.08%
2021/09/13	10	427.00	11	433.00	434.00	-1	7,539	-0.01%
2021/09/10	1	431.50	6	424.33	433.00	-5	7,642	-0.07%
2021/09/09	1	417.50	3	420.17	420.50	-2	7,689	-0.03%
2021/09/08	11	420.27	1	412.00	410.00	10	7,719	0.13%
2021/09/07	8.1	441.67	6	439.58	438.50	2.1	7,636	0.03%
2021/09/06	1.1	434.65	15.1	448.52	453.50	-14	7,514	-0.19%
2021/09/03	0	0.00	13.2	425.02	427.00	-13.2	7,378	-0.18%
2021/09/02	8.1	417.57	3	426.33	413.00	5.1	7,455	0.07%
2021/09/01	1	425.00	4	421.38	426.00	-3	7,564	-0.04%
2021/08/31	8	418.06	0	0.00	421.50	8	7,632	0.10%
2021/08/30	7.1	418.94	6	420.08	420.50	1.1	7,856	0.01%
2021/08/27	7.1	402.84	31	399.08	413.00	-24	7,882	-0.30%
2021/08/26	15	380.10	1	381.00	379.50	14	7,929	0.18%
2021/08/25	5.1	385.53	18	387.31	387.50	-13	7,950	-0.16%
2021/08/24	15	383.04	1	375.39	369.50	14	7,916	0.18%
2021/08/23	1	384.00	1	384.00	387.00	0	8,053	0.00%
2021/08/20	11	363.68	14	367.86	365.00	-3	8,070	-0.04%
2021/08/19	2	367.25	1	363.00	360.00	1	8,102	0.01%
2021/08/18	2.1	366.14	12	359.17	373.50	-9.9	8,165	-0.12%
2021/08/17	6	363.42	2	365.50	352.00	4	8,221	0.05%
2021/08/16	2	377.75	2	386.50	375.50	0	8,285	0.00%
2021/08/13	7.2	384.47	1	392.50	380.00	6.2	8,408	0.07%
2021/08/12	0	0.00	3	396.84	400.50	-3	8,396	-0.04%
2021/08/11	3	392.50	1	395.50	385.00	2	8,478	0.02%
2021/08/10	12	400.42	1.1	402.00	401.00	10.9	8,727	0.13%
2021/08/09	11	413.23	2	416.00	402.50	9	9,021	0.10%
2021/08/06	10	405.83	11	410.55	416.00	-1	9,206	-0.01%
2021/08/05	2	409.00	10	410.20	414.50	-8	9,399	-0.09%
2021/08/04	7	406.43	7	411.58	396.00	0	9,662	0.00%
2021/08/03	11.2	394.88	24	401.15	405.50	-12.8	9,629	-0.13%
2021/08/02	10	390.20	1	393.00	389.50	9	9,681	0.09%
2021/07/30	9	398.34	2	398.00	397.00	7	9,818	0.07%
2021/07/29	6	410.58	33.1	407.18	416.00	-27.1	9,932	-0.27%
2021/07/28	6	363.00	3	384.67	383.50	3	9,954	0.03%
2021/07/27	16	376.37	16	377.03	375.50	0	10,059	0.00%
2021/07/26	5	386.60	8	388.89	385.50	-3	10,058	-0.03%
2021/07/23	21.1	405.63	1	394.50	391.50	20.1	10,051	0.20%
2021/07/22	1	423.00	8	424.88	427.50	-7	10,131	-0.07%
2021/07/21	5	417.30	4.1	418.29	409.00	0.9	10,227	0.01%
2021/07/20	5	420.90	7	424.36	418.50	-2	10,396	-0.02%
2021/07/19	21.1	423.85	8	424.88	420.00	13.1	10,432	0.13%
2021/07/16	6	422.83	19	432.57	436.00	-13	10,488	-0.12%
2021/07/15	12.3	422.52	2	422.00	419.50	10.3	10,505	0.10%
2021/07/14	0	0.00	1	430.00	434.00	-1	10,527	-0.01%
2021/07/13	12	428.41	15.1	437.27	420.00	-3.1	10,581	-0.03%
2021/07/12	16	428.41	8	432.54	428.00	8	10,654	0.07%
2021/07/09	14	418.00	20	423.73	418.00	-6	10,783	-0.06%
2021/07/08	30	426.80	16	433.88	419.00	14	10,861	0.13%
2021/07/07	11	426.32	7	428.71	424.50	4	10,779	0.04%
2021/07/06	15	401.53	14.1	409.26	407.50	0.9	10,703	0.01%
2021/07/05	2	405.50	9	403.94	406.00	-7	10,729	-0.07%
2021/07/02	5	386.80	7	389.00	391.50	-2	10,733	-0.02%
2021/07/01	7	381.79	6	377.00	379.00	1	10,827	0.01%
2021/06/30	3	382.83	2	387.50	389.50	1	10,896	0.01%
2021/06/29	0	0.00	3	389.50	389.00	-3	11,072	-0.03%
2021/06/28	0.1	388.75	1	395.00	387.50	-0.9	11,215	-0.01%
2021/06/25	14.1	397.10	3.1	403.89	393.00	11	11,430	0.10%
2021/06/24	3	407.50	3	409.83	402.50	0	11,444	0.00%
2021/06/23	3	395.64	7	394.00	394.00	-4	11,434	-0.03%
2021/06/22	7	373.57	17.1	373.37	387.00	-10.1	11,496	-0.09%
2021/06/21	16	363.13	12	364.24	358.50	4	11,504	0.03%
2021/06/18	7	354.50	13	359.27	359.50	-6	11,641	-0.05%
2021/06/17	7	342.00	11	351.18	354.50	-4	11,625	-0.03%
2021/06/16	26	346.67	3	348.17	340.50	23	11,770	0.20%
2021/06/15	6	346.92	2.3	349.39	347.00	3.7	11,979	0.03%
2021/06/11	7.1	347.58	3.1	353.09	345.50	4	12,086	0.03%
2021/06/10	10	356.35	3.2	350.88	348.50	6.8	12,066	0.06%
2021/06/09	5	359.60	10	360.75	361.50	-5	12,014	-0.04%
2021/06/08	8	353.94	12	356.37	350.00	-4	12,086	-0.03%
2021/06/07	14	346.21	14	352.46	352.00	0	12,149	0.00%
2021/06/04	4	343.13	5.1	341.37	341.00	-1.1	12,164	-0.01%
2021/06/03	14	333.07	24.1	334.22	335.50	-10.1	12,286	-0.08%
2021/06/02	6	321.67	2	327.49	319.50	4	12,406	0.03%
2021/06/01	8	329.06	20	329.13	326.00	-12	12,809	-0.09%
2021/05/31	7.1	327.66	26	325.83	330.50	-19	12,903	-0.15%
2021/05/28	15.5	316.69	0	0.00	313.00	15.5	12,973	0.12%
2021/05/27	9	310.68	9	315.28	318.00	0	13,120	0.00%
2021/05/26	8	322.56	2	320.75	318.00	6	13,659	0.04%
2021/05/25	17.1	329.32	21.4	330.89	323.00	-4.3	13,888	-0.03%
2021/05/24	4	315.00	6	320.00	322.50	-2	14,179	-0.01%
2021/05/21	2	305.55	21	311.57	315.00	-19	14,241	-0.13%
2021/05/20	5	300.30	0	292.50	292.00	5	14,242	0.04%
2021/05/19	2	311.00	2	309.50	303.50	0	14,320	0.00%
2021/05/18	17	310.03	12	317.46	310.00	5	14,420	0.03%
2021/05/17	4	292.13	20.1	298.53	302.00	-16.1	14,416	-0.11%
2021/05/14	10	292.95	10.1	296.12	290.00	-0.1	14,577	0.00%
2021/05/13	7	276.14	8	282.19	283.50	-1	14,722	-0.01%
2021/05/12	3	273.68	3	267.38	268.50	0	14,720	0.00%
2021/05/11	14.2	286.33	3	289.00	279.50	11.2	14,604	0.08%
2021/05/10	18	316.78	5	309.80	307.00	13	14,629	0.09%
2021/05/07	3	307.50	40	312.71	318.00	-37	14,693	-0.25%
2021/05/06	4.1	303.98	5	303.09	305.00	-0.9	14,811	-0.01%
2021/05/05	17	298.87	13.2	306.58	289.00	3.8	14,962	0.03%
2021/05/04	13	302.12	11.1	305.27	308.00	1.9	15,155	0.01%
2021/05/03	34.2	304.75	1.3	306.30	298.50	33	15,361	0.21%
2021/04/29	0	317.04	19	320.47	318.50	-19	15,576	-0.12%
2021/04/28	7	316.78	6	317.51	316.00	1	15,722	0.01%
2021/04/27	10.1	306.01	14	305.32	307.50	-3.9	15,651	-0.02%
2021/04/26	32.2	309.28	7	309.36	305.50	25.2	15,604	0.16%
2021/04/23	3	321.67	4	322.75	324.50	-1	15,471	-0.01%
2021/04/22	4	319.00	10	321.52	315.50	-6	15,551	-0.04%
2021/04/21	4	318.00	3	319.00	316.00	1	15,609	0.01%
2021/04/20	10.1	316.55	8.1	318.09	320.50	2	15,797	0.01%
2021/04/19	14.2	322.48	3.2	325.62	319.50	11	15,976	0.07%
2021/04/16	9.1	334.22	7	334.36	332.50	2.1	16,094	0.01%
2021/04/15	16.1	328.49	13.1	333.33	341.50	3	16,156	0.02%
2021/04/14	3	318.17	6	308.33	315.50	-3	16,343	-0.02%
2021/04/13	3.2	322.39	3	327.34	320.00	0.2	16,600	0.00%
2021/04/12	3.1	330.18	2	331.50	323.00	1.1	17,156	0.01%
2021/04/09	7	336.79	3	334.17	334.50	4	17,408	0.02%
2021/04/08	3.1	332.72	4.1	336.54	332.50	-1	17,517	-0.01%
2021/04/07	8.1	344.15	2.1	340.61	340.50	6	17,676	0.03%
2021/04/06	5	353.90	2.1	352.00	351.00	2.9	17,697	0.02%
2021/04/01	5	355.28	9	358.17	351.50	-4	17,728	-0.02%
2021/03/31	8	352.75	6	350.75	354.00	2	17,659	0.01%
2021/03/30	4	351.11	53	350.30	356.00	-49	17,607	-0.28%
2021/03/29	4	335.38	2	338.00	332.00	2	17,594	0.01%
2021/03/26	0	0.00	13	333.17	335.50	-13	17,648	-0.07%
2021/03/25	16	330.69	6	326.33	318.00	10	17,696	0.06%
2021/03/24	3	329.65	14.4	323.29	326.00	-11.4	17,729	-0.06%
2021/03/23	5	314.50	9.1	318.27	305.50	-4.1	17,862	-0.02%
2021/03/22	2.1	305.93	0	303.28	306.50	2	17,897	0.01%
2021/03/19	17.2	306.11	4	301.88	307.00	13.2	18,207	0.07%
2021/03/18	12	310.29	15.2	310.16	312.50	-3.2	18,415	-0.02%
2021/03/17	3	298.67	8	298.94	299.00	-5	19,046	-0.03%
2021/03/16	5	295.20	6	296.75	293.50	-1	19,039	-0.01%
2021/03/15	7	296.14	7.3	295.86	296.00	-0.3	19,156	0.00%
2021/03/12	9	295.94	10.1	296.39	292.00	-1.1	19,332	-0.01%
2021/03/11	4	290.63	12	288.53	293.00	-8	19,290	-0.04%
2021/03/10	21	282.69	18	281.17	283.50	3	19,312	0.02%
2021/03/09	11.2	275.63	13.2	275.24	273.50	-2	19,378	-0.01%
2021/03/08	19.9	292.87	13.3	289.19	279.50	6.6	19,323	0.03%
2021/03/05	18.1	287.10	14	290.47	295.00	4	19,253	0.02%
2021/03/04	3.1	280.00	3	279.67	278.50	0.1	19,494	0.00%
2021/03/03	6.2	286.00	4	283.00	280.50	2.2	20,089	0.01%
2021/03/02	14.1	300.52	18	299.70	291.00	-3.9	20,206	-0.02%
2021/02/26	13.2	305.25	10	303.65	299.00	3.2	20,621	0.02%
2021/02/25	18.2	313.72	14	318.43	306.00	4.2	20,571	0.02%
2021/02/24	24	306.17	24.3	303.03	295.00	-0.3	20,482	0.00%
2021/02/23	11	288.05	10	286.85	286.00	1	20,111	0.00%
2021/02/22	15	298.41	13	295.85	294.50	2	20,077	0.01%
2021/02/19	11	290.73	8	293.19	290.00	3	20,068	0.01%
2021/02/18	7	290.21	13	288.70	288.00	-6	20,471	-0.03%
2021/02/17	12.3	283.19	9	280.39	286.50	3.3	20,394	0.02%
2021/02/05	15	261.77	14.1	261.37	265.00	0.9	20,323	0.00%
2021/02/04	6	247.75	5	245.23	254.00	1	20,022	0.00%
2021/02/03	8	249.75	8	245.50	243.50	0	19,998	0.00%
2021/02/02	12	241.17	11	241.41	246.00	1	20,266	0.01%
2021/02/01	0	0.00	3	225.00	233.00	-3	20,194	-0.01%
2021/01/29	7	235.93	2	235.54	226.00	5	20,282	0.02%
2021/01/28	6	236.93	3	239.50	236.00	3	20,453	0.01%
2021/01/27	6	244.25	2	244.75	248.00	4	20,900	0.02%
2021/01/26	3	240.50	19	238.48	238.00	-16	20,689	-0.08%
2021/01/25	10.1	236.34	4.1	248.81	233.50	6	20,465	0.03%
2021/01/22	4	228.26	8	237.31	253.50	-4	20,285	-0.02%
2021/01/21	6	227.50	9	224.56	230.50	-3	20,632	-0.01%
2021/01/20	2	223.00	3	217.17	216.50	-1	20,912	0.00%
2021/01/19	4	223.50	1	225.00	221.00	3	20,942	0.01%
2021/01/15	9	220.11	8.2	221.27	219.00	0.8	21,070	0.00%
2021/01/14	5	220.00	32	222.75	224.00	-27	21,183	-0.13%
2021/01/13	19	226.34	59	222.50	220.00	-40	21,377	-0.19%
2021/01/12	7	217.93	17	216.82	222.00	-10	21,255	-0.05%
2021/01/11	4	217.38	8	220.06	221.00	-4	21,231	-0.02%
2021/01/08	3	214.50	13	213.81	216.00	-10	21,161	-0.05%
2021/01/07	24	212.25	19	214.47	212.50	5	21,266	0.02%
2021/01/06	13	211.42	16	210.53	205.50	-3	21,103	-0.01%
2021/01/05	43	208.02	27	207.61	209.00	16	20,767	0.08%
2021/01/04	28	190.20	13	193.92	200.00	15	20,315	0.07%
2020/12/31	7	182.50	11.1	183.00	182.00	-4.1	20,417	-0.02%
2020/12/30	21	176.17	2	178.00	178.00	19	20,352	0.09%
2020/12/29	3	175.17	40.1	175.44	175.00	-37.1	20,296	-0.18%
2020/12/28	2	171.00	3	172.00	173.50	-1	20,363	0.00%
2020/12/25	19	169.00	0	0.00	168.50	19	20,484	0.09%
2020/12/24	4	172.64	2	172.00	171.50	2	20,704	0.01%
2020/12/23	3	175.50	6	176.42	176.50	-3	21,025	-0.01%
2020/12/22	2.1	172.80	2	170.75	170.00	0.1	21,244	0.00%
2020/12/21	1	174.00	4	170.88	177.00	-3	21,463	-0.01%
2020/12/18	9	173.78	2.1	173.50	173.00	6.9	21,402	0.03%
2020/12/17	47	176.86	55	179.10	176.50	-8	21,487	-0.04%
2020/12/16	24	177.54	7	178.14	176.50	17	21,308	0.08%
2020/12/15	23	176.48	9	178.39	174.50	14	21,169	0.07%
2020/12/14	22	182.72	21	181.45	186.00	1	21,176	0.00%
2020/12/11	48.1	186.69	67.4	185.00	173.50	-19.3	21,227	-0.09%
2020/12/10	26	175.56	11	176.95	178.00	15	20,892	0.07%
2020/12/09	17	177.38	2	177.00	177.00	15	20,964	0.07%
2020/12/08	5	176.20	5	177.20	180.00	0	21,114	0.00%
2020/12/07	2	173.50	3	175.50	172.50	-1	21,181	0.00%
2020/12/04	10.1	171.53	11	170.27	169.50	-0.9	21,257	0.00%
2020/12/03	10.1	170.10	8	171.31	172.00	2.1	21,423	0.01%
2020/12/02	4	178.88	3	178.00	177.50	1	21,593	0.00%
2020/12/01	5	177.10	178	173.78	175.00	-173	21,832	-0.79%	大賣/鉅額交易
2020/11/30	26	177.48	30.2	178.79	181.00	-4.2	22,146	-0.02%
2020/11/27	38	171.14	28	170.88	171.00	10	22,106	0.05%
2020/11/26	13	159.08	53.4	156.16	165.00	-40.4	21,958	-0.18%
2020/11/25	129	151.83	19.1	153.29	150.00	109.9	21,831	0.50%	大買/鉅額交易
2020/11/24	11	145.27	22.2	149.68	152.50	-11.2	21,510	-0.05%
2020/11/23	4	142.00	4	139.25	139.00	0	21,122	0.00%
2020/11/20	3	136.67	1	136.50	138.00	2	21,154	0.01%
2020/11/19	7	137.43	11	137.95	136.50	-4	21,594	-0.02%
2020/11/18	16	141.25	12	141.38	140.50	4	22,024	0.02%
2020/11/17	99	139.35	23	140.63	144.00	76	22,546	0.34%
2020/11/16	5	135.20	6	135.00	134.50	-1	22,619	0.00%
2020/11/13	15	132.53	14.2	133.32	133.50	0.8	23,023	0.00%
2020/11/12	3.1	131.16	10	132.40	133.00	-6.9	23,372	-0.03%
2020/11/11	16	132.81	11	132.09	130.00	5	24,230	0.02%
2020/11/10	14	128.68	18.3	130.06	131.00	-4.3	24,580	-0.02%
2020/11/09	5	127.50	7	127.14	125.50	-2	24,922	-0.01%
2020/11/06	11	129.05	33	128.35	126.50	-22	25,163	-0.09%
2020/11/05	14	126.43	122	127.64	127.50	-108	25,319	-0.43%	大賣/鉅額交易
2020/11/04	18	124.06	29	124.03	125.50	-11	25,317	-0.04%
2020/11/03	25	118.00	18	118.06	118.00	7	24,845	0.03%
2020/11/02	12	116.13	2	116.25	116.50	10	25,018	0.04%
2020/10/30	4	114.25	7	114.50	115.50	-3	25,649	-0.01%
2020/10/29	41	111.07	43.3	110.35	114.50	-2.3	25,690	-0.01%
2020/10/28	32.3	114.08	5	114.50	111.00	27.3	25,271	0.11%
2020/10/27	18	120.53	0	0.00	121.00	18	24,968	0.07%
2020/10/26	33	119.85	1	119.00	119.00	32	25,251	0.13%
2020/10/23	9	120.06	4	120.88	121.00	5	25,337	0.02%
2020/10/22	15	122.00	3	120.33	121.50	12	25,415	0.05%
2020/10/21	49.2	126.59	3	129.33	125.50	46.2	25,266	0.18%
2020/10/20	2	126.75	55	127.99	130.00	-53	25,065	-0.21%
2020/10/19	76	127.44	28	126.93	126.50	48	25,132	0.19%
2020/10/16	4	125.13	12	127.38	124.50	-8	25,702	-0.03%
2020/10/15	14	127.18	14	128.07	128.00	0	25,721	0.00%
2020/10/14	2	123.00	73	127.46	127.50	-71	25,500	-0.28%
2020/10/13	11	122.95	1	123.00	123.00	10	25,389	0.04%
2020/10/12	3	125.50	5	124.90	124.50	-2	25,464	-0.01%
2020/10/08	8	125.94	19	126.39	127.00	-11	25,504	-0.04%
2020/10/07	7	120.64	4	120.88	121.50	3	25,230	0.01%
2020/10/06	2	121.00	2	121.75	121.50	0	25,325	0.00%
2020/10/05	6	118.92	4	119.75	119.50	2	25,291	0.01%
2020/09/30	5	117.00	5	117.10	118.00	0	25,190	0.00%
2020/09/29	17.2	117.49	11	117.00	116.00	6.2	25,088	0.02%
2020/09/28	17.2	121.72	11	121.36	120.50	6.2	24,889	0.02%
2020/09/25	14	117.75	12	116.38	113.00	2	24,582	0.01%
2020/09/24	35	121.07	2	119.75	119.50	33	24,484	0.13%
2020/09/23	5	127.00	4	127.63	128.00	1	24,310	0.00%
2020/09/22	63	127.32	4	129.75	127.00	59	24,831	0.24%
2020/09/21	3	132.67	2	133.50	130.00	1	24,943	0.00%
2020/09/18	3	134.17	6	134.75	134.50	-3	24,915	-0.01%
2020/09/17	10	135.70	16	135.03	136.00	-6	24,892	-0.02%
2020/09/16	8	133.50	90	134.12	133.00	-82	24,713	-0.33%
2020/09/15	74	129.25	71	132.99	129.50	3	24,499	0.01%
2020/09/14	16	125.19	5	126.00	125.50	11	24,093	0.05%
2020/09/11	8.2	123.13	5	122.70	123.00	3.2	24,262	0.01%
2020/09/10	69.2	128.45	7	127.07	126.00	62.2	24,201	0.26%
2020/09/09	3	126.17	4	127.50	132.00	-1	24,286	0.00%
2020/09/08	9.3	129.14	3	132.00	128.00	6.3	24,190	0.03%
2020/09/07	33	133.79	31	134.50	126.50	2	24,242	0.01%
2020/09/04	9	135.94	5	136.70	136.50	4	24,763	0.02%
2020/09/03	10	138.60	13	138.58	138.00	-3	25,002	-0.01%
2020/09/02	272	134.77	26	134.21	131.00	246	24,461	1.01%	大買/鉅額交易
2020/09/01	13	128.62	15	129.43	132.50	-2	23,928	-0.01%
2020/08/31	5	122.50	2	121.00	120.50	3	23,549	0.01%
2020/08/28	3.2	124.34	3	123.50	123.00	0.2	23,383	0.00%
2020/08/27	3	130.17	5	130.80	129.00	-2	23,254	-0.01%
2020/08/26	7	130.14	8	130.63	131.00	-1	23,598	0.00%
2020/08/25	19	128.89	21	131.31	129.00	-2	23,887	-0.01%
2020/08/24	16	131.25	5	134.10	132.00	11	23,450	0.05%
2020/08/21	10	136.75	7	136.50	140.50	3	23,067	0.01%
2020/08/20	17	136.87	20.7	135.61	128.00	-3.7	22,561	-0.02%
2020/08/19	12	142.67	15	143.37	142.00	-3	22,319	-0.01%
2020/08/18	24.4	140.57	10	141.40	138.50	14.4	22,087	0.07%
2020/08/17	33.2	140.60	391	137.62	138.50	-357.8	22,089	-1.62%	大賣/鉅額交易
2020/08/14	17	137.47	13	138.67	144.00	4	21,462	0.02%
2020/08/13	10	134.25	16	133.00	131.00	-6	21,254	-0.03%
2020/08/12	3	127.00	12	127.29	129.00	-9	21,126	-0.04%
2020/08/11	14	117.21	14	118.07	117.50	0	20,834	0.00%
2020/08/10	15	119.47	17	118.21	120.00	-2	20,473	-0.01%
2020/08/07	11	114.36	6	116.75	113.50	5	20,183	0.02%
2020/08/06	7	117.36	2	117.25	118.50	5	20,065	0.02%
2020/08/05	12.2	116.41	18	117.25	116.00	-5.8	19,961	-0.03%
2020/08/04	6	109.17	12.1	107.41	111.50	-6.1	19,411	-0.03%
2020/08/03	28	101.61	28	102.95	101.50	0	19,281	0.00%
2020/07/31	6.2	100.32	5	101.30	100.00	1.2	19,193	0.01%
2020/07/30	8.1	100.02	11	98.57	100.00	-2.9	19,020	-0.02%
2020/07/29	2	94.10	0	0.00	94.60	2	18,671	0.01%
2020/07/28	3	97.70	9	97.03	96.10	-6	18,568	-0.03%
2020/07/27	2	93.75	4	94.33	94.40	-2	18,413	-0.01%
2020/07/24	6	92.80	2	94.65	92.30	4	18,529	0.02%
2020/07/23	4	95.88	17	96.61	96.00	-13	18,691	-0.07%
2020/07/22	47	96.09	45.3	94.91	96.50	1.7	18,608	0.01%
2020/07/21	0	0.00	12	88.82	89.80	-12	17,942	-0.07%
2020/07/20	5	79.96	13	80.76	81.70	-8	18,263	-0.04%
2020/07/17	8	80.08	5	81.16	79.80	3	18,346	0.02%
2020/07/16	3	81.73	7	81.53	81.80	-4	18,413	-0.02%
2020/07/15	23	81.81	20	81.31	80.50	3	18,412	0.02%
2020/07/14	10	80.95	4	80.50	79.00	6	18,485	0.03%
2020/07/13	6.3	81.80	12	81.75	82.70	-5.7	18,653	-0.03%
2020/07/10	7	83.43	12	83.05	82.70	-5	18,846	-0.03%
2020/07/09	11	87.51	1	86.40	86.10	10	19,015	0.05%
2020/07/08	4	87.95	6	88.57	88.10	-2	19,258	-0.01%
2020/07/07	8	86.01	6	86.13	85.40	2	19,298	0.01%
2020/07/06	6	86.72	10	87.18	86.50	-4	19,317	-0.02%
2020/07/03	7	84.39	12	84.58	84.30	-5	19,427	-0.03%
2020/07/02	10	79.63	7	80.34	81.90	3	19,400	0.02%
2020/07/01	17.2	80.43	11	80.37	78.40	6.2	19,314	0.03%
2020/06/30	6	77.53	19	76.54	79.30	-13	18,858	-0.07%
2020/06/29	9	72.07	5	72.10	72.10	4	18,765	0.02%
2020/06/24	10	71.90	14	72.01	72.10	-4	18,843	-0.02%
2020/06/23	24	70.83	7	71.10	70.50	17	19,099	0.09%
2020/06/22	8	72.05	19	72.34	72.50	-11	19,195	-0.06%
2020/06/19	12	69.40	4	69.38	69.60	8	19,083	0.04%
2020/06/18	11	69.17	39	68.99	69.40	-28	19,140	-0.15%
2020/06/17	31	67.80	2	67.85	67.80	29	18,947	0.15%
2020/06/16	6	67.22	8	67.11	66.50	-2	18,966	-0.01%
2020/06/15	4	64.48	4	65.33	63.30	0	18,702	0.00%
2020/06/12	20	64.73	26	64.12	65.40	-6	18,726	-0.03%
2020/06/11	35	67.57	43	67.39	65.90	-8	18,425	-0.04%
2020/06/10	10	63.67	25	64.60	65.30	-15	17,466	-0.09%
2020/06/09	4.1	59.72	1	59.10	59.40	3.1	16,885	0.02%
2020/06/08	7	59.73	9	60.43	59.50	-2	16,932	-0.01%
2020/06/05	14	60.71	10	60.80	60.40	4	16,913	0.02%
2020/06/04	5	59.46	8	59.30	59.10	-3	16,812	-0.02%
2020/06/03	7	59.54	3	59.67	59.40	4	16,950	0.02%
2020/06/02	29	61.20	20	60.02	59.70	9	16,883	0.05%
2020/06/01	26	59.53	33	58.50	60.30	-7	16,561	-0.04%
2020/05/29	4	55.80	3	55.63	56.00	1	16,149	0.01%
2020/05/28	5	55.84	2	56.15	55.00	3	16,444	0.02%
2020/05/27	12	56.23	2	56.05	56.00	10	16,532	0.06%
2020/05/26	6	56.08	54	54.91	56.20	-48	16,481	-0.29%
2020/05/25	18	54.92	10	55.25	54.70	8	16,235	0.05%
2020/05/22	55.1	55.58	24	54.37	54.10	31.1	16,085	0.19%
2020/05/21	31	59.38	4	59.55	58.70	27	15,936	0.17%
2020/05/20	15	58.11	24	58.37	57.80	-9	16,305	-0.06%
2020/05/19	34	58.47	8	58.04	58.50	26	16,013	0.16%
2020/05/18	1	65.70	0	0.00	63.00	1	15,354	0.01%
2020/05/15	1	70.60	2	69.40	69.90	-1	15,233	-0.01%
2020/05/14	2	72.65	4	72.45	70.50	-2	15,197	-0.01%
2020/05/13	2	73.40	4	73.48	72.80	-2	15,197	-0.01%
2020/05/12	4	73.45	3	71.93	71.80	1	15,159	0.01%
2020/05/11	3	74.07	2	75.45	75.20	1	15,088	0.01%
2020/05/08	7	71.47	13	70.65	71.30	-6	14,939	-0.04%
2020/05/07	1	70.20	3	70.33	69.50	-2	14,955	-0.01%
2020/05/06	2	69.70	0	0.00	69.60	2	14,843	0.01%
2020/05/05	2	70.15	1	71.40	69.80	1	14,850	0.01%
2020/05/04	1	69.30	2.1	69.57	70.50	-1.1	14,777	-0.01%
2020/04/30	1	72.80	2	72.00	71.30	-1	14,741	-0.01%
2020/04/29	2	71.55	4	72.23	72.00	-2	14,677	-0.01%
2020/04/28	6	70.60	5	69.96	70.50	1	14,493	0.01%
2020/04/27	3	67.77	3	67.00	67.60	0	14,229	0.00%
2020/04/24	1	66.30	4	66.75	67.50	-3	14,120	-0.02%
2020/04/23	18	67.31	17	68.11	68.10	1	14,001	0.01%
2020/04/22	10	63.97	9	63.52	65.40	1	13,543	0.01%
2020/04/21	1	65.00	2	64.30	64.60	-1	13,417	-0.01%
2020/04/20	0	0.00	5	66.00	65.70	-5	13,386	-0.04%
2020/04/17	4	65.98	8	66.50	64.50	-4	13,446	-0.03%
2020/04/16	9	64.04	17	64.18	65.00	-8	13,214	-0.06%
2020/04/15	23	64.37	18	63.87	62.10	5	12,910	0.04%
2020/04/14	9	59.84	13	60.85	62.10	-4	12,508	-0.03%
2020/04/13	5	56.98	12	57.26	56.50	-7	12,269	-0.06%
2020/04/10	4	53.00	3	53.07	53.70	1	11,965	0.01%
2020/04/09	5	52.42	1	52.10	52.00	4	11,825	0.03%
2020/04/08	12	52.83	7	53.49	53.40	5	11,714	0.04%
2020/04/07	18	56.38	13	54.24	53.40	5	11,489	0.04%
2020/04/06	1	54.70	1	53.70	54.30	0	11,222	0.00%
2020/04/01	2	53.05	4	53.30	53.80	-2	11,126	-0.02%
2020/03/31	6	54.92	6	54.75	55.00	0	10,938	0.00%
2020/03/30	8	51.81	5	52.04	52.40	3	10,584	0.03%
2020/03/27	8	49.26	13	49.68	50.40	-5	10,329	-0.05%
2020/03/26	5	46.31	4	46.28	47.00	1	9,955	0.01%
2020/03/24	12	39.72	27	40.45	39.70	-15	9,510	-0.16%
2020/03/23	14	38.70	1	39.10	38.70	13	9,309	0.14%
2020/03/20	4	44.58	3	46.00	43.00	1	9,177	0.01%
2020/03/19	8	43.88	10	43.20	42.85	-2	8,913	-0.02%
2020/03/18	4	47.68	9	48.14	47.60	-5	8,805	-0.06%
2020/03/17	1	44.05	1	45.35	44.70	0	8,584	0.00%
2020/03/16	1	44.00	0	0.00	43.70	1	8,501	0.01%
2020/03/13	0	0.00	5	45.16	46.70	-5	8,509	-0.06%
2020/03/12	0	0.00	4	50.78	49.00	-4	8,368	-0.05%
2020/03/11	3	54.50	0	0.00	54.20	3	8,281	0.04%
2020/03/10	2	54.90	4	54.93	56.00	-2	8,218	-0.02%
2020/03/09	1	58.10	1	55.60	55.00	0	8,085	0.00%
2020/03/06	3	57.30	10	56.71	57.40	-7	7,895	-0.09%
2020/03/05	6	57.17	4	57.28	56.10	2	7,883	0.03%
2020/03/04	7	55.69	6	55.57	56.20	1	7,683	0.01%
2020/03/03	13	56.80	17	57.74	55.50	-4	7,573	-0.05%
2020/03/02	3	56.03	3	56.07	56.00	0	7,183	0.00%
2020/02/27	2	54.40	2	55.25	53.00	0	6,883	0.00%
2020/02/26	4	55.18	3	55.47	55.20	1	6,724	0.01%
2020/02/25	5	55.62	3	55.80	55.30	2	6,595	0.03%
2020/02/24	1	56.50	5	56.10	56.90	-4	6,535	-0.06%
2020/02/21	17	53.53	53	54.87	55.80	-36	6,145	-0.59%
2020/02/20	5	50.31	17	50.15	50.80	-12	5,405	-0.22%
2020/02/19	7	48.26	19	48.66	48.55	-12	5,207	-0.23%
2020/02/17	27	47.71	2	47.00	47.00	25	5,213	0.48%
2020/02/14	1	47.95	5	47.67	47.70	-4	5,196	-0.08%
2020/02/13	1	47.70	1	47.65	47.50	0	5,273	0.00%
2020/02/12	3	46.57	4	46.53	47.00	-1	5,269	-0.02%
2020/02/11	7	44.61	76	44.99	45.05	-69	5,299	-1.30%
2020/02/10	73	42.50	3	42.77	42.90	70	5,307	1.32%
2020/02/07	1	45.60	1	45.30	44.65	0	5,235	0.00%
2020/02/06	2	45.38	0	0.00	46.00	2	5,311	0.04%
2020/02/05	1	44.45	2	44.58	43.80	-1	5,383	-0.02%
2020/02/04	5	44.59	2	44.80	44.50	3	5,538	0.05%
2020/02/03	0	0.00	2	41.48	42.75	-2	5,597	-0.04%
2020/01/31	3	44.12	0	0.00	43.80	3	5,751	0.05%
2020/01/30	0	0.00	19	45.63	44.85	-19	6,035	-0.31%
2020/01/20	0	0.00	1	49.85	49.80	-1	6,094	-0.02%
2020/01/17	2	49.95	5	50.15	50.20	-3	6,223	-0.05%
2020/01/16	3	49.97	11	49.71	49.85	-8	6,636	-0.12%
2020/01/15	2	50.20	6	49.98	49.90	-4	7,050	-0.06%
2020/01/14	2	50.10	2	49.93	50.20	0	7,827	0.00%
2020/01/13	22	48.94	3	49.53	50.00	19	7,701	0.25%
2020/01/10	3	46.10	2	46.50	46.75	1	7,519	0.01%
2020/01/09	0	0.00	2	45.78	45.40	-2	7,519	-0.03%
2020/01/08	1	45.50	0	0.00	45.15	1	7,754	0.01%
2020/01/07	2	45.45	2	45.28	45.40	0	7,872	0.00%
2020/01/06	10	45.05	10	45.00	44.55	0	7,947	0.00%
2020/01/02	3	47.45	2	47.30	47.90	1	8,196	0.01%
2019/12/30	2	46.00	13	46.05	45.90	-11	8,587	-0.13%
2019/12/27	1	47.40	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.35	6	47.95	47.20	-5	8,661	-0.06%
2019/12/23	1	47.45	4	47.60	47.60	-3	9,246	-0.03%
2019/12/20	1	48.85	3	48.88	49.00	-2	9,397	-0.02%
2019/12/19	1	48.65	0	0.00	48.70	1	9,519	0.01%
2019/12/18	3	49.15	2	49.10	49.20	1	9,811	0.01%
2019/12/16	1	48.40	1	48.45	49.15	0	10,171	0.00%
2019/12/13	3	47.92	2	47.58	47.85	1	10,535	0.01%
2019/12/12	1	48.40	60	48.65	48.40	-59	10,989	-0.54%
2019/12/11	60	48.95	0	0.00	48.95	60	11,710	0.51%
2019/12/09	1	50.60	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	51.10	1	51.50	50.70	0	11,936	0.00%
2019/12/05	1	50.10	1	50.40	49.90	0	11,961	0.00%
2019/12/04	16	49.63	15	50.13	50.40	1	12,065	0.01%
2019/12/03	0	0.00	1	49.45	50.20	-1	12,467	-0.01%
2019/12/02	6	49.64	1	48.50	48.60	5	12,507	0.04%
2019/11/28	3	51.80	3	52.10	52.20	0	12,651	0.00%
2019/11/27	5	51.40	1	51.30	51.20	4	12,683	0.03%
2019/11/26	1	50.90	1	51.40	51.20	0	12,715	0.00%
2019/11/25	0	0.00	0.1	50.70	50.70	-0.1	12,732	0.00%
2019/11/22	1	51.20	0	0.00	50.90	1	12,773	0.01%
2019/11/21	3	51.20	3	51.37	51.40	0	12,883	0.00%
2019/11/20	2	52.95	2	52.80	52.80	0	12,804	0.00%
2019/11/19	9	53.87	0	0.00	54.00	9	12,980	0.07%
2019/11/18	6	53.97	1	54.00	54.50	5	12,994	0.04%
2019/11/15	2	53.20	3	53.70	53.40	-1	13,092	-0.01%
2019/11/14	1	53.10	2	53.50	53.00	-1	13,072	-0.01%
2019/11/13	0	0.00	1	54.40	54.00	-1	13,100	-0.01%
2019/11/12	6	54.43	3	54.00	55.00	3	13,217	0.02%
2019/11/11	1	52.70	6	53.08	52.70	-5	13,274	-0.04%
2019/11/08	12	54.06	3	53.90	53.60	9	13,208	0.07%
2019/11/07	5	54.44	0	0.00	54.90	5	13,135	0.04%
2019/11/06	1	53.80	1	53.90	53.80	0	13,146	0.00%
2019/11/05	1	54.90	1	55.20	55.20	0	13,168	0.00%
2019/11/04	0	0.00	1	54.30	54.70	-1	13,186	-0.01%
2019/11/01	5	54.18	1	54.90	54.20	4	13,132	0.03%
2019/10/31	6	55.40	1	55.40	55.40	5	13,108	0.04%
2019/10/30	3	56.89	2	57.15	56.10	1	13,141	0.01%
2019/10/29	11	56.58	12	56.37	56.50	-1	12,960	-0.01%
2019/10/28	12	56.90	6	56.78	56.50	6	12,829	0.05%
2019/10/25	3	56.30	7	56.94	56.60	-4	12,785	-0.03%
2019/10/24	27	57.44	28	57.46	57.70	-1	12,690	-0.01%
2019/10/23	23	56.22	31	56.07	55.30	-8	12,416	-0.06%
2019/10/22	61	55.04	65	54.57	55.90	-4	12,379	-0.03%
2019/10/18	4	50.95	1	51.20	51.30	3	11,965	0.03%
2019/10/17	1	51.70	1	51.20	51.20	0	12,250	0.00%
2019/10/16	3	51.53	15	52.83	50.90	-12	12,597	-0.10%
2019/10/15	0	0.00	3	51.97	51.90	-3	12,432	-0.02%
2019/10/14	15	51.36	10	51.00	51.00	5	12,356	0.04%
2019/10/09	4	49.04	2	49.50	49.00	2	12,257	0.02%
2019/10/08	2	49.40	1	51.70	49.00	1	12,218	0.01%
2019/10/07	33	52.29	40.1	52.14	52.00	-7.1	12,094	-0.06%
2019/10/04	11	50.33	1	50.30	50.40	10	11,927	0.08%
2019/10/03	11	49.72	0.1	50.40	50.40	10.9	11,969	0.09%
2019/10/02	0	0.00	3	50.20	50.20	-3	11,948	-0.03%
2019/10/01	6	49.35	1	49.15	49.35	5	11,880	0.04%
2019/09/27	1	49.35	0	0.00	50.60	1	11,792	0.01%
2019/09/26	22	50.68	22	51.01	50.00	0	11,732	0.00%
2019/09/24	9	50.42	11	50.41	50.20	-2	11,747	-0.02%
2019/09/23	12	51.36	22.1	50.68	50.50	-10.1	11,671	-0.09%
2019/09/20	1	48.95	7	48.98	49.55	-6	11,584	-0.05%
2019/09/19	1	50.40	9	49.83	49.90	-8	11,494	-0.07%
2019/09/18	3	49.13	33	49.57	49.85	-30	11,286	-0.27%
2019/09/17	27	47.61	21.8	48.37	48.80	5.2	10,971	0.05%
2019/09/16	66	46.32	19	46.22	47.30	47	10,652	0.44%
2019/09/12	7	43.76	3	43.63	43.80	4	10,271	0.04%
2019/09/11	1	41.60	0	0.00	41.35	1	10,460	0.01%
2019/09/10	4	41.29	2	41.38	41.55	2	10,575	0.02%
2019/09/09	0.1	41.30	1	41.65	41.05	-0.9	10,795	-0.01%
2019/09/06	7	42.61	0	0.00	42.10	7	10,828	0.06%
2019/09/05	31	43.14	39	43.29	42.80	-8	10,905	-0.07%
2019/09/04	10	42.00	16	41.91	42.00	-6	11,021	-0.05%
2019/09/03	3	41.68	1	42.60	40.75	2	11,207	0.02%
2019/09/02	0	0.00	1	41.50	41.50	-1	11,119	-0.01%
2019/08/30	0	0.00	5	40.62	40.30	-5	11,103	-0.05%
2019/08/28	1	38.80	0	0.00	39.00	1	11,226	0.01%
2019/08/26	7.1	39.91	14	40.07	39.00	-7	11,364	-0.06%
2019/08/23	1	41.60	0	0.00	41.70	1	11,441	0.01%
2019/08/22	6	42.81	7	42.34	42.10	-1	11,611	-0.01%
2019/08/21	0	0.00	2	42.25	41.65	-2	11,657	-0.02%
2019/08/20	5	41.78	9	41.96	41.30	-4	11,863	-0.03%
2019/08/19	2	41.45	0	0.00	41.45	2	12,021	0.02%
2019/08/16	7.1	41.70	7	41.25	41.60	0.1	12,307	0.00%
2019/08/15	3	41.70	2	41.83	41.85	1	12,377	0.01%
2019/08/14	18	41.46	11	41.08	41.10	7	12,382	0.06%
2019/08/13	0.1	39.95	0	0.00	40.20	0.1	12,351	0.00%
2019/08/12	0	0.00	1	40.55	40.55	-1	12,470	-0.01%
2019/08/08	3	39.28	1	39.55	39.80	2	12,449	0.02%
2019/08/07	1	38.35	0	0.00	38.20	1	12,443	0.01%
2019/08/06	0.1	39.75	1	38.40	39.75	-1	12,402	-0.01%
2019/08/05	1	38.20	7	39.62	38.25	-6	12,331	-0.05%
2019/08/02	12	40.03	0	0.00	40.00	12	12,357	0.10%
2019/08/01	3.1	41.15	2	41.00	40.85	1.1	12,300	0.01%
2019/07/31	0	0.00	3	42.20	42.50	-3	12,306	-0.02%
2019/07/30	6.1	41.68	1	41.85	42.00	5.1	12,355	0.04%
2019/07/29	2	44.05	0	0.00	43.80	2	12,241	0.02%
2019/07/26	2.1	43.59	7	43.75	44.25	-5	12,174	-0.04%
2019/07/25	14	44.29	7	44.09	44.40	7	12,142	0.06%
2019/07/24	13	43.56	14	43.64	45.00	-1	12,018	-0.01%
2019/07/23	2	41.80	13	41.65	41.75	-11	11,824	-0.09%
2019/07/22	13	41.42	4	41.20	41.70	9	11,745	0.08%
2019/07/19	10	41.20	3	40.82	41.00	7	11,591	0.06%
2019/07/18	3.1	40.01	12	40.83	39.80	-8.9	11,394	-0.08%
2019/07/17	3.1	39.78	0	0.00	39.25	3.1	11,135	0.03%
2019/07/16	0	0.00	9	40.06	39.65	-9	11,312	-0.08%
2019/07/15	1.1	39.00	0	0.00	39.50	1.1	11,537	0.01%
2019/07/12	2.1	39.22	4	39.23	39.60	-1.9	11,601	-0.02%
2019/07/11	2	39.70	7	39.43	39.70	-5	11,686	-0.04%
2019/07/10	5.1	38.52	2	38.43	38.65	3.1	11,659	0.03%
2019/07/09	7.1	38.02	0	0.00	37.60	7.1	11,532	0.06%
2019/07/08	3	40.22	0	0.00	40.40	3	11,434	0.03%
2019/07/05	0.1	41.60	0	0.00	41.70	0.1	11,450	0.00%
2019/07/04	0.2	41.90	0	0.00	41.55	0.2	11,545	0.00%
2019/07/03	17	42.17	2	41.50	41.65	15	11,665	0.13%
2019/07/02	2	43.18	0	0.00	43.15	2	11,684	0.02%
2019/07/01	6	43.15	16	43.09	43.25	-10	11,679	-0.09%
2019/06/27	9	39.81	16	39.58	39.55	-7	11,856	-0.06%
2019/06/26	1	38.15	15	38.35	38.75	-14	11,962	-0.12%
2019/06/25	0	0.00	5	38.80	38.50	-5	12,158	-0.04%
2019/06/24	0	0.00	4	38.96	39.10	-4	12,282	-0.03%
2019/06/21	18	38.52	12	38.75	38.20	6	12,487	0.05%
2019/06/20	15	38.65	3	39.08	38.70	12	12,545	0.10%
2019/06/19	9	39.05	12	38.85	39.35	-3	12,462	-0.02%
2019/06/18	3	36.18	2	36.03	36.15	1	12,064	0.01%
2019/06/17	22	37.74	2	37.40	36.95	20	12,255	0.16%
2019/06/14	2	37.13	1	36.70	36.50	1	12,161	0.01%
2019/06/13	3	37.33	0	0.00	37.35	3	12,247	0.02%
2019/06/12	11	37.65	12	37.78	37.75	-1	12,018	-0.01%
2019/06/11	0	0.00	5	37.50	37.50	-5	11,473	-0.04%
2019/06/10	0	0.00	0	34.05	34.10	0	11,177	0.00%
2019/06/06	5	31.55	1	32.20	31.55	4	11,061	0.04%
2019/06/04	8	33.36	12	32.90	32.55	-4	10,954	-0.04%
2019/06/03	4	31.90	1	31.95	32.05	3	10,845	0.03%
2019/05/31	13	32.69	17	32.84	32.70	-4	10,794	-0.04%
2019/05/30	8	31.83	10	31.77	32.00	-2	10,711	-0.02%
2019/05/29	8	30.81	5	30.96	31.55	3	10,536	0.03%
2019/05/28	2	31.03	1	30.60	30.35	1	10,470	0.01%
2019/05/27	5	30.72	0	0.00	29.80	5	10,423	0.05%
2019/05/24	7	31.87	7	32.26	31.25	0	10,197	0.00%
2019/05/23	3	33.10	1	32.45	32.75	2	9,939	0.02%
2019/05/22	1	38.60	0	0.00	36.05	1	9,712	0.01%
2019/05/21	3	37.88	2	37.00	38.00	1	9,665	0.01%
2019/05/20	3	37.98	0	0.00	38.15	3	9,561	0.03%
2019/05/17	2	42.33	0	0.00	40.60	2	9,478	0.02%
2019/05/16	3	45.67	0	0.00	45.00	3	9,380	0.03%
2019/05/15	0	0.00	8	45.73	46.80	-8	9,431	-0.08%
2019/05/14	5	43.59	1	43.50	43.50	4	9,402	0.04%
2019/05/13	4	44.58	9	44.64	45.00	-5	9,449	-0.05%
2019/05/10	14	46.78	8	46.58	45.30	6	9,480	0.06%
2019/05/09	6	45.98	1	46.10	46.10	5	9,432	0.05%
2019/05/08	0	0.00	6	48.59	48.70	-6	9,379	-0.06%
2019/05/07	4	46.83	3	47.50	47.50	1	9,300	0.01%
2019/05/03	20	46.85	20	47.00	46.90	0	9,220	0.00%
2019/05/02	1	46.50	0	0.00	46.50	1	9,231	0.01%
2019/04/30	5	45.90	0	0.00	46.50	5	9,301	0.05%
2019/04/29	10	46.42	10	44.75	45.40	0	9,332	0.00%
2019/04/26	9	49.03	10	49.22	48.70	-1	9,300	-0.01%
2019/04/24	2	50.90	0.2	50.90	51.00	1.8	9,414	0.02%
2019/04/23	1.2	51.35	1	51.70	50.60	0.2	9,360	0.00%
2019/04/22	13	54.63	10	53.89	53.80	3	9,309	0.03%
2019/04/19	10	51.40	23	51.50	52.00	-13	9,170	-0.14%
2019/04/16	1	49.15	3	47.55	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	3	47.38	47.05	-3	8,857	-0.03%
2019/04/12	0	0.00	1	46.40	46.35	-1	8,939	-0.01%
2019/04/11	2	47.60	0	0.00	46.90	2	8,970	0.02%
2019/04/10	0	0.00	6.2	47.06	47.95	-6.2	8,944	-0.07%
2019/04/09	12.2	49.07	2	47.85	46.55	10.2	8,890	0.11%
2019/04/08	33	50.27	5	49.88	51.10	28	8,932	0.31%
2019/04/03	8	48.97	8	48.95	49.20	0	8,974	0.00%
2019/04/02	1	48.20	5.2	48.04	48.30	-4.2	9,024	-0.05%
2019/04/01	4.2	46.04	5	46.10	45.00	-0.8	8,933	-0.01%
2019/03/29	4	45.03	13	45.86	46.60	-9	8,711	-0.10%
2019/03/28	2	44.58	3.2	44.66	45.80	-1.2	8,632	-0.01%
2019/03/27	13	42.58	12.3	43.28	44.00	0.7	8,607	0.01%
2019/03/26	4	41.89	0	0.00	41.50	4	8,614	0.05%
2019/03/25	5	42.40	0	0.00	43.35	5	8,492	0.06%
2019/03/22	1	45.00	2	44.10	44.20	-1	8,623	-0.01%
2019/03/21	3	42.75	3	42.75	42.15	0	8,721	0.00%
2019/03/20	8	41.69	16	41.86	42.00	-8	8,977	-0.09%
2019/03/19	6	39.47	11	39.70	39.90	-5	9,202	-0.05%
2019/03/18	3	38.75	10	39.25	39.30	-7	9,650	-0.07%
2019/03/13	0	0.00	2	36.30	36.30	-2	10,443	-0.02%
2019/03/12	2.1	36.50	0	0.00	36.30	2.1	10,691	0.02%
2019/03/11	1	36.10	0	0.00	36.70	1	11,032	0.01%
2019/03/08	1	36.40	0	0.00	36.30	1	11,377	0.01%
2019/03/05	7	38.54	4	38.35	38.15	3	12,156	0.02%
2019/03/04	1	37.75	0	0.00	38.70	1	12,150	0.01%
2019/02/27	7.1	38.09	0	0.00	37.75	7.1	12,186	0.06%
2019/02/26	6.1	38.23	9	38.30	38.50	-2.9	12,076	-0.02%
2019/02/25	2.1	36.48	0	0.00	36.80	2.1	11,876	0.02%
2019/02/22	0.1	36.15	2	36.15	36.05	-1.9	11,864	-0.02%
2019/02/21	2	37.00	1	37.50	36.85	1	11,862	0.01%
2019/02/20	13	38.89	12	38.77	37.90	1	11,865	0.01%
2019/02/19	1	37.75	0	0.00	38.30	1	11,809	0.01%
2019/02/18	12	37.72	3	38.25	37.50	9	11,865	0.08%
2019/02/15	1	38.10	0	0.00	37.60	1	12,073	0.01%
2019/02/14	2	38.23	0	0.00	38.15	2	12,184	0.02%
2019/02/13	0	0.00	9	38.71	38.10	-9	12,103	-0.07%
2019/02/11	7	37.13	2	37.25	37.25	5	12,048	0.04%
2019/01/30	1	36.00	0	0.00	35.95	1	12,073	0.01%
2019/01/29	1	36.25	0	0.00	36.70	1	12,067	0.01%
2019/01/28	1	36.60	10	36.35	36.20	-9	12,095	-0.07%
2019/01/22	2	34.93	3	35.67	35.20	-1	11,962	-0.01%
2019/01/21	1	37.10	2	36.18	36.25	-1	11,870	-0.01%
2019/01/18	4	36.13	3	36.40	36.75	1	11,812	0.01%
2019/01/17	8	35.81	7	35.55	35.55	1	11,648	0.01%
2019/01/14	0	0.00	3	33.25	34.30	-3	11,431	-0.03%
2019/01/11	2	33.50	2	33.43	33.25	0	11,357	0.00%
2019/01/10	1	33.50	6	33.83	34.45	-5	11,243	-0.04%
2019/01/09	6	34.15	2	33.95	33.50	4	11,212	0.04%
2019/01/03	12	35.12	11	34.72	34.70	1	10,943	0.01%
2018/12/27	2	34.05	2	34.50	33.65	0	10,850	0.00%
2018/12/26	11	33.22	0	0.00	32.80	11	10,677	0.10%
2018/12/25	5	35.76	5	35.66	35.15	0	10,571	0.00%
2018/12/24	13	36.61	9	36.77	37.45	4	10,361	0.04%
2018/12/22	6	36.18	6	36.00	35.75	0	10,235	0.00%
2018/12/21	5	35.36	8	35.38	36.30	-3	10,278	-0.03%
2018/12/20	3	35.37	10	35.08	34.80	-7	10,098	-0.07%
2018/12/19	2	34.93	9	35.19	35.10	-7	9,975	-0.07%
2018/12/18	5	36.29	3	36.23	36.30	2	9,811	0.02%
2018/12/17	6	37.28	0	0.00	37.35	6	9,706	0.06%
2018/12/14	5	36.75	2	37.10	37.20	3	9,423	0.03%
2018/12/13	9	37.97	3.3	38.04	37.75	5.7	9,117	0.06%
2018/12/12	12.3	40.99	5	40.31	39.65	7.3	8,849	0.08%
2018/12/11	17	38.47	25.2	39.18	40.00	-8.2	8,632	-0.09%
2018/12/10	12	36.42	14	37.04	36.40	-2	8,376	-0.02%
2018/12/07	2	34.88	11	35.17	35.75	-9	8,035	-0.11%
2018/12/06	4.1	32.72	3	33.58	32.50	1.1	7,826	0.01%
2018/12/05	6	34.83	5	34.37	34.50	1	7,775	0.01%
2018/12/04	10	34.27	9	34.62	34.15	1	7,604	0.01%
2018/12/03	2.1	32.64	6	32.62	33.45	-3.9	7,323	-0.05%
2018/11/30	4	30.83	3	30.93	30.45	1	7,115	0.01%
2018/11/29	3	31.58	4	31.95	30.00	-1	7,093	-0.01%
2018/11/28	4	30.60	5	30.74	31.15	-1	6,655	-0.02%
2018/11/27	1	30.20	0	0.00	30.20	1	6,545	0.02%
2018/11/26	2	31.10	32	30.99	30.00	-30	6,477	-0.46%
2018/11/23	0	0.00	1	30.25	29.80	-1	6,370	-0.02%
2018/11/22	6	30.14	0	0.00	29.80	6	6,320	0.09%
2018/11/21	1	30.15	0	0.00	30.15	1	6,279	0.02%
2018/11/20	10	30.22	0	0.00	30.15	10	6,230	0.16%
2018/11/19	20	30.85	2.4	30.85	31.00	17.7	6,184	0.29%
2018/11/16	1	32.60	0	0.00	32.00	1	6,094	0.02%
2018/11/15	1.4	33.03	4	32.86	32.60	-2.7	6,026	-0.04%
2018/11/14	9	32.45	4	32.65	32.90	5	5,900	0.08%
2018/11/13	2	30.65	3	30.82	31.10	-1	5,631	-0.02%
2018/11/08	5	30.17	5	30.03	29.70	0	5,481	0.00%
2018/11/07	2	29.60	0	0.00	29.60	2	5,363	0.04%
2018/11/06	0	0.00	1	26.60	26.95	-1	5,306	-0.02%
2018/11/01	0	0.00	1	25.45	25.20	-1	5,330	-0.02%
2018/10/31	11	24.54	11	24.51	24.65	0	5,317	0.00%
2018/10/30	11	24.55	10	24.25	24.40	1	5,287	0.02%
2018/10/25	0	0.00	1	26.15	26.00	-1	5,151	-0.02%
2018/10/24	0	0.00	2	26.50	26.95	-2	5,109	-0.04%
2018/10/22	2	25.05	8	25.06	25.50	-6	4,940	-0.12%
2018/10/18	0	0.00	2	24.60	24.60	-2	4,852	-0.04%
2018/10/17	1	24.55	2	24.70	24.35	-1	4,821	-0.02%
2018/10/16	5	24.70	0	0.00	24.75	5	4,770	0.10%
2018/10/12	0	0.00	2	24.30	24.25	-2	4,700	-0.04%
2018/10/11	3	24.00	9	24.11	23.95	-6	4,645	-0.13%
2018/10/09	1	26.45	0	0.00	26.60	1	4,532	0.02%
2018/10/08	4	26.78	0	0.00	26.80	4	4,491	0.09%
2018/10/05	3	29.13	0	0.00	28.80	3	4,394	0.07%
2018/10/04	3	30.45	2	30.35	29.70	1	4,309	0.02%
2018/10/03	1	30.55	2	31.15	30.85	-1	4,247	-0.02%
2018/09/28	1	29.55	11	29.82	30.05	-10	4,025	-0.25%
2018/09/27	0	0.00	1	29.45	29.40	-1	3,937	-0.03%
2018/09/26	12	30.51	0	0.00	29.90	12	3,854	0.31%
2018/09/25	3	30.90	6	31.70	31.50	-3	3,757	-0.08%
2018/09/21	3	31.15	3	31.75	31.15	0	3,712	0.00%
2018/09/20	0	0.00	184	32.10	32.00	-184	3,638	-5.06%	大賣/鉅額交易
2018/09/19	0	0.00	1	32.65	32.90	-1	3,554	-0.03%
2018/09/18	3	33.42	1	33.45	33.00	2	3,551	0.06%
2018/09/17	5	34.54	5	35.06	34.30	0	3,421	0.00%
2018/09/14	34	33.56	3	33.65	34.00	31	3,060	1.01%
2018/09/13	5	32.85	12	32.63	32.60	-7	2,683	-0.26%
2018/09/12	157	31.58	0	0.00	31.15	157	2,380	6.60%	大買/鉅額交易
2018/09/11	8	31.44	3	31.32	31.30	5	2,317	0.22%
2018/09/10	5	31.23	6	31.59	31.35	-1	2,210	-0.05%
2018/09/06	1	30.95	2	32.10	31.00	-1	2,012	-0.05%
2018/09/05	1	31.50	2	31.60	32.50	-1	1,849	-0.05%
2018/09/04	0	0.00	10	29.65	30.00	-10	1,631	-0.61%
2018/09/03	17	29.37	6	28.91	28.60	11	1,556	0.71%
2018/08/31	1	28.65	1	28.70	28.70	0	1,428	0.00%
2018/08/30	0	0.00	4	29.00	28.80	-4	1,455	-0.27%
2018/08/28	0	0.00	1	29.30	29.30	-1	1,470	-0.07%
2018/08/27	4	29.40	0	0.00	29.60	4	1,512	0.26%
2018/08/23	0	0.00	3.1	29.28	29.65	-3.1	1,495	-0.21%
2018/08/20	1	28.20	0	0.00	27.90	1	1,467	0.07%
2018/08/16	0	0.00	2	30.30	30.00	-2	1,431	-0.14%
2018/08/15	0	0.00	3	29.45	30.20	-3	1,407	-0.21%
2018/08/14	0	0.00	1	29.45	29.80	-1	1,355	-0.07%
2018/08/10	0	0.00	2	28.53	28.85	-2	1,263	-0.16%
2018/08/09	2	28.75	0	0.00	28.25	2	1,210	0.17%
2018/08/08	5	28.04	10	28.13	28.20	-5	1,163	-0.43%
2018/08/07	0	0.00	1	27.30	27.45	-1	1,091	-0.09%
2018/08/02	1	26.65	0	0.00	26.75	1	1,150	0.09%
2018/08/01	0	0.00	1	27.30	27.10	-1	1,144	-0.09%
2018/07/30	0	0.00	15	27.18	27.40	-15	1,158	-1.29%
2018/07/27	1	26.90	0	0.00	26.75	1	1,157	0.09%
2018/07/25	10	26.40	0	0.00	26.50	10	1,171	0.85%
2018/07/24	0	0.00	1	26.30	26.45	-1	1,180	-0.08%
2018/07/20	1	26.25	0	0.00	26.55	1	1,200	0.08%
2018/07/04	2	26.73	0	0.00	26.65	2	1,441	0.14%
2018/07/03	6	26.83	0	0.00	26.65	6	1,469	0.41%
2018/07/02	0	0.00	3	27.70	27.95	-3	1,467	-0.20%
2018/06/29	2	28.15	0	0.00	27.85	2	1,508	0.13%
2018/06/28	1	28.10	1	29.00	28.00	0	1,520	0.00%
2018/06/27	2	28.15	17	28.11	29.00	-15	1,600	-0.94%
2018/06/15	11	26.83	0	0.00	26.45	11	1,902	0.58%
2018/06/07	5	26.80	6	27.28	27.20	-1	2,252	-0.04%
2018/06/04	0	0.00	10	25.65	26.75	-10	2,999	-0.33%
2018/06/01	0	0.00	5	25.40	25.35	-5	3,080	-0.16%
2018/05/31	0	0.00	15	25.23	25.25	-15	3,302	-0.45%
2018/05/30	30	25.08	0	0.00	25.10	30	3,561	0.84%
2018/05/28	0	0.00	22	25.84	25.75	-22	3,777	-0.58%
2018/05/22	0	0.00	1	25.40	25.70	-1	3,851	-0.03%
2018/05/21	5	25.50	15	25.27	25.35	-10	3,850	-0.26%
2018/05/18	10	25.00	0	0.00	25.05	10	3,832	0.26%
2018/05/17	23	25.26	0	0.00	25.25	23	3,828	0.60%
2018/05/14	1	25.25	0	0.00	25.15	1	3,860	0.03%
2018/05/08	1	26.40	0	0.00	26.15	1	3,838	0.03%
2018/04/26	5	27.40	0	0.00	26.60	5	3,864	0.13%
2018/04/18	0	0.00	2	29.88	29.50	-2	3,958	-0.05%
2018/04/17	0	0.00	2	29.75	29.50	-2	3,946	-0.05%
2018/04/16	1	30.95	0	0.00	31.05	1	3,917	0.03%
2018/04/13	1	31.00	0	0.00	30.60	1	3,914	0.03%
2018/04/11	4	30.61	0	0.00	30.70	4	3,869	0.10%
2018/04/09	1	31.00	0	0.00	31.15	1	3,837	0.03%
2018/04/03	0	0.00	7.1	32.15	32.35	-7.1	3,825	-0.19%
2018/04/02	0	0.00	4	33.95	32.80	-4	3,795	-0.11%
2018/03/30	11	34.41	6	34.01	33.70	5	3,724	0.13%
2018/03/29	0	0.00	4	34.46	35.70	-4	3,609	-0.11%
2018/03/28	0	0.00	4	32.75	32.60	-4	3,441	-0.12%
2018/03/27	1	32.80	0	0.00	32.70	1	3,386	0.03%
2018/03/23	2	30.85	0	0.00	30.65	2	3,271	0.06%
2018/03/21	3	32.35	7	32.31	32.35	-4	3,193	-0.13%
2018/03/20	2	31.95	0	0.00	31.70	2	3,160	0.06%
2018/03/19	5	30.75	0	0.00	31.50	5	3,129	0.16%
2018/03/16	7	32.19	26	32.71	31.50	-19	3,056	-0.62%
2018/03/15	7	33.11	5	33.15	32.95	2	2,973	0.07%
2018/03/14	30	32.96	6	33.23	33.00	24	2,939	0.82%
2018/03/13	1	34.10	1	34.10	33.90	0	2,857	0.00%
2018/03/12	4	32.05	11	33.27	34.50	-7	2,799	-0.25%
2018/03/09	1	33.50	14	33.70	34.40	-13	2,570	-0.51%
2018/03/08	3	33.25	6	33.67	34.30	-3	2,367	-0.13%
2018/03/07	4	32.13	2	33.45	31.90	2	2,037	0.10%
2018/03/06	6	32.83	14	33.16	33.20	-8	1,914	-0.42%
2018/03/05	19	32.04	12	31.81	32.65	7	1,688	0.41%
2018/03/02	6	30.36	4	30.33	29.90	2	1,423	0.14%
2018/03/01	0	0.00	7	29.91	30.40	-7	1,289	-0.54%
2018/02/26	0	0.00	1	27.70	27.80	-1	1,165	-0.09%
2018/02/22	0	0.00	8	26.45	26.75	-8	1,118	-0.71%
2018/02/21	0	0.00	4	26.04	26.20	-4	1,111	-0.36%
2018/02/09	1	24.90	0	0.00	25.10	1	1,123	0.09%
2018/02/08	0	0.00	1	25.50	25.65	-1	1,122	-0.09%
2018/02/07	1	25.80	0	0.00	25.55	1	1,143	0.09%
2018/02/06	1	25.40	1	26.50	25.40	0	1,152	0.00%
2018/02/05	1	26.10	1	26.60	26.60	0	1,133	0.00%
2018/01/31	1	26.25	0	0.00	26.20	1	1,257	0.08%
2018/01/30	1	26.60	1	26.90	26.45	0	1,263	0.00%
2018/01/29	0	0.00	1	26.40	26.40	-1	1,255	-0.08%
2018/01/26	1	25.90	0	0.00	26.05	1	1,262	0.08%
2018/01/24	0	0.00	1.1	25.86	26.00	-1.1	1,317	-0.08%
2018/01/23	1	26.05	0	0.00	26.10	1	1,326	0.08%
2018/01/22	10	26.40	0	0.00	26.40	10	1,342	0.74%
2018/01/17	2	26.75	0	0.00	27.05	2	1,779	0.11%
2018/01/16	0	0.00	2	27.20	27.20	-2	1,762	-0.11%
2018/01/12	10	28.00	10	27.70	27.65	0	1,710	0.00%
2018/01/10	0	0.00	1	26.50	26.30	-1	1,618	-0.06%
2018/01/03	1	26.90	0	0.00	26.90	1	1,579	0.06%
2018/01/02	1	26.15	1	26.55	27.25	0	1,559	0.00%