南電 (8046)-大昌券商分點個股進出

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
190.5
漲跌
▲2.5
漲幅
+1.33%
成交量
1,501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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	188.50	188.00	-1	2,872	-0.03%
2024/04/25	3.2	188.22	2	189.00	188.00	1.2	2,880	0.04%
2024/04/24	8	192.88	9	194.39	194.50	-1	2,849	-0.04%
2024/04/23	4	182.25	3	181.00	185.00	1	2,742	0.04%
2024/04/22	0.1	175.50	8	175.13	174.50	-8	2,657	-0.30%
2024/04/19	2.1	172.82	2	173.00	171.50	0.1	2,634	0.00%
2024/04/18	1.1	179.57	0	0.00	179.00	1.1	2,557	0.04%
2024/04/17	4.2	182.08	0	0.00	181.50	4.2	2,527	0.16%
2024/04/16	12.2	186.18	9.2	184.45	185.00	3	2,493	0.12%
2024/04/15	4.1	192.86	1	191.00	190.50	3.1	2,500	0.12%
2024/04/12	0.1	200.00	0.1	200.50	199.00	0	2,528	0.00%
2024/04/11	3	200.83	3	200.50	199.50	0	2,601	0.00%
2024/04/08	2.1	206.26	0	0.00	206.50	2.1	2,794	0.07%
2024/04/03	0	0.00	1	210.50	209.00	-1	2,805	-0.04%
2024/04/02	1	207.50	1	209.00	208.00	0	2,809	0.00%
2024/04/01	3	208.83	6	208.75	209.50	-3	2,812	-0.11%
2024/03/29	3	200.50	7	200.93	200.50	-4	2,785	-0.14%
2024/03/28	3	198.83	0	0.00	198.00	3	2,778	0.11%
2024/03/27	4.1	202.49	0	0.00	202.00	4.1	2,823	0.14%
2024/03/26	1	205.50	0	0.00	204.00	1	2,872	0.03%
2024/03/25	1.1	208.52	0	0.00	208.50	1.1	2,937	0.04%
2024/03/22	1	211.00	4	211.50	211.00	-3	2,996	-0.10%
2024/03/21	1	214.50	2	212.75	212.00	-1	3,036	-0.03%
2024/03/20	1	210.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	3	211.17	0	0.00	211.50	3	3,104	0.10%
2024/03/18	0	0.00	2	211.00	211.00	-2	3,115	-0.06%
2024/03/15	1	201.50	0	0.00	202.00	1	3,110	0.03%
2024/03/13	1	204.06	0	0.00	203.00	1	3,126	0.03%
2024/03/12	1	208.50	1	209.00	209.00	0	3,128	0.00%
2024/03/08	5.5	202.50	5	207.40	206.50	0.5	3,322	0.02%
2024/03/07	2	203.75	6	205.83	203.50	-4	3,378	-0.12%
2024/03/06	6.1	207.66	6	205.59	206.00	0	3,388	0.00%
2024/03/05	5	210.60	4	212.00	210.00	1	3,400	0.03%
2024/03/04	4.1	209.00	0	0.00	209.00	4.1	3,442	0.12%
2024/03/01	0.1	212.50	2	213.75	210.50	-2	3,459	-0.06%
2024/02/29	9.1	208.44	6	210.50	211.50	3.1	3,458	0.09%
2024/02/27	7.5	212.77	31.3	210.66	210.50	-23.9	3,424	-0.70%
2024/02/26	0.1	221.50	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	5.2	223.69	1	222.00	221.50	4.2	3,390	0.12%
2024/02/22	9.4	225.34	4	225.00	225.00	5.4	3,425	0.16%
2024/02/21	1.2	227.61	4	228.13	228.00	-2.9	3,411	-0.08%
2024/02/20	3	230.33	0	0.00	229.50	3	3,414	0.09%
2024/02/19	6	231.41	4	230.50	230.50	2	3,454	0.06%
2024/02/16	1.1	225.23	4	226.50	228.00	-2.9	3,462	-0.08%
2024/02/15	5	224.80	6	227.25	224.50	-1	3,465	-0.03%
2024/02/05	4	224.63	0	0.00	225.50	4	3,451	0.12%
2024/02/02	3	226.00	2	227.50	227.50	1	3,491	0.03%
2024/02/01	5	225.50	5	225.50	226.50	0	3,533	0.00%
2024/01/31	1	227.00	0	0.00	227.00	1	3,579	0.03%
2024/01/30	3	228.00	7	228.71	227.00	-4	3,603	-0.11%
2024/01/29	25	227.40	1	228.00	228.00	24	3,628	0.66%
2024/01/25	1	227.00	0	0.00	224.50	1	3,778	0.03%
2024/01/23	0	0.00	1	228.00	227.50	-1	3,825	-0.03%
2024/01/22	0	0.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/19	1	220.00	3	222.00	221.50	-2	3,865	-0.05%
2024/01/18	2.7	218.56	10	217.15	216.50	-7.3	3,906	-0.19%
2024/01/17	2.1	222.00	15	219.50	218.50	-12.9	3,917	-0.33%
2024/01/16	2	221.50	2.4	223.78	223.50	-0.4	3,903	-0.01%
2024/01/15	14	224.18	1.8	225.17	224.00	12.2	3,890	0.31%
2024/01/12	0	0.00	1	229.50	229.00	-1	3,882	-0.03%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	4	226.63	0	0.00	226.00	4	3,991	0.10%
2024/01/08	23.5	226.00	6	224.83	224.50	17.5	3,978	0.44%
2024/01/05	13	229.00	7	228.00	227.00	6	3,914	0.15%
2024/01/04	21.3	233.25	9	231.17	231.00	12.3	3,860	0.32%
2024/01/03	5.1	246.66	3	243.50	243.00	2.1	3,772	0.06%
2024/01/02	0	0.00	2	251.75	250.00	-2	3,822	-0.05%
2023/12/29	1	251.50	11	251.18	251.50	-10	3,818	-0.26%
2023/12/28	7	247.29	3	249.33	248.00	4	3,827	0.10%
2023/12/27	5	248.90	0	0.00	250.00	5	3,836	0.13%
2023/12/26	2.1	247.56	5	248.90	247.50	-2.9	3,883	-0.08%
2023/12/25	1	245.00	3	244.50	246.00	-2	3,936	-0.05%
2023/12/22	4.1	242.27	0	0.00	241.50	4.1	3,974	0.10%
2023/12/21	0.2	245.50	0	0.00	244.50	0.2	3,952	0.01%
2023/12/20	2	245.50	0	0.00	245.50	2	3,964	0.05%
2023/12/19	3.1	248.94	3	245.00	244.50	0.1	3,977	0.00%
2023/12/18	1	248.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	2	251.50	2	253.00	252.50	0	4,052	0.00%
2023/12/14	0	0.00	9	251.72	252.00	-9	4,078	-0.22%
2023/12/13	2.2	248.31	1	251.00	250.00	1.2	4,157	0.03%
2023/12/12	4.2	248.98	12	250.50	248.00	-7.8	4,381	-0.18%
2023/12/11	0.1	252.00	5	253.00	252.50	-4.9	4,415	-0.11%
2023/12/08	2	249.50	1	251.00	250.00	1	4,443	0.02%
2023/12/07	15.1	247.34	0.1	248.00	247.00	15	4,529	0.33%
2023/12/06	5	253.30	13	254.08	249.00	-8	4,527	-0.18%
2023/12/05	2	252.25	4	253.75	252.50	-2	4,476	-0.04%
2023/12/04	8	243.06	8.1	248.20	250.50	-0.1	4,364	0.00%
2023/12/01	4	246.13	8	248.69	249.50	-4	4,269	-0.09%
2023/11/30	18	247.97	3	248.50	248.00	15	4,251	0.35%
2023/11/29	2	246.75	2	248.75	251.00	0	4,252	0.00%
2023/11/28	2	243.25	9	242.56	245.00	-7	4,208	-0.17%
2023/11/24	1	239.50	11	238.59	238.00	-10	4,195	-0.24%
2023/11/22	8	238.38	3	238.67	237.00	5	4,265	0.12%
2023/11/21	3	242.17	2	242.25	242.50	1	4,264	0.02%
2023/11/17	5	236.00	7	237.00	237.00	-2	4,269	-0.05%
2023/11/16	2	237.25	6	237.58	238.50	-4	4,271	-0.09%
2023/11/15	5	236.70	13	237.12	235.50	-8	4,240	-0.19%
2023/11/14	1	232.00	1	232.00	230.50	0	4,201	0.00%
2023/11/13	5	232.20	0	0.00	230.50	5	4,221	0.12%
2023/11/10	10.1	224.25	10	226.00	228.00	0.1	4,226	0.00%
2023/11/09	5	228.20	4	228.50	227.50	1	4,200	0.02%
2023/11/08	6	231.33	11	231.64	231.00	-5	4,201	-0.12%
2023/11/07	5	233.00	3	232.83	232.50	2	4,181	0.05%
2023/11/06	5	237.00	5	235.60	237.00	0	4,201	0.00%
2023/11/03	23	234.67	7	233.86	232.50	16	4,199	0.38%
2023/11/02	0	0.00	1	242.50	243.00	-1	4,130	-0.02%
2023/11/01	1.2	239.50	0	0.00	240.00	1.2	4,126	0.03%
2023/10/31	1	237.50	3	236.00	236.00	-2	4,181	-0.05%
2023/10/30	5.1	231.62	5	232.00	232.00	0.1	4,263	0.00%
2023/10/27	2	233.00	5	236.00	233.50	-3	4,309	-0.07%
2023/10/26	10	229.86	4	229.63	229.00	6	4,322	0.14%
2023/10/25	4	237.75	2	239.50	238.00	2	4,282	0.05%
2023/10/24	5	236.30	5	236.10	238.00	0	4,327	0.00%
2023/10/23	9	236.56	7	236.64	237.00	2	4,353	0.05%
2023/10/19	5	244.30	0	0.00	242.50	5	4,421	0.11%
2023/10/18	2.2	250.00	1	253.50	250.50	1.2	4,439	0.03%
2023/10/17	1	256.00	3	257.17	255.50	-2	4,458	-0.04%
2023/10/16	9.1	251.85	3	252.50	253.00	6.1	4,580	0.13%
2023/10/13	4	257.50	2	259.00	257.00	2	4,789	0.04%
2023/10/12	1	258.00	2	257.75	256.50	-1	4,835	-0.02%
2023/10/11	1	258.00	10	257.45	260.00	-9	4,923	-0.18%
2023/10/06	15	255.37	3	253.00	251.50	12	5,040	0.24%
2023/10/05	5	260.90	4	261.50	260.50	1	5,050	0.02%
2023/10/04	0	0.00	0.1	258.00	264.00	-0.1	5,058	0.00%
2023/10/03	5	266.50	7	263.07	262.00	-2	5,070	-0.04%
2023/10/02	3	270.00	3	270.17	267.50	0	5,179	0.00%
2023/09/28	3	268.00	3	268.17	266.50	0	5,182	0.00%
2023/09/27	6	263.50	3	263.50	265.00	3	5,166	0.06%
2023/09/26	2.1	266.83	9.1	264.65	263.00	-7	5,193	-0.13%
2023/09/25	4	269.38	14	268.00	269.00	-10	5,186	-0.19%
2023/09/22	4	262.88	4	265.38	267.00	0	5,138	0.00%
2023/09/21	4	262.25	6	262.75	263.50	-2	5,088	-0.04%
2023/09/20	21	264.55	2.1	262.40	260.50	18.9	5,100	0.37%
2023/09/19	8	272.81	11	273.73	271.00	-3	5,047	-0.06%
2023/09/18	7	274.50	11	271.09	272.50	-4	4,983	-0.08%
2023/09/15	3	266.83	16	268.78	272.00	-13	4,889	-0.27%
2023/09/14	6.2	258.18	6	258.75	259.00	0.2	4,683	0.00%
2023/09/13	3	259.67	5.1	258.40	257.50	-2.1	4,665	-0.05%
2023/09/12	2	254.25	8.1	258.75	260.50	-6.1	4,689	-0.13%
2023/09/11	0	0.00	5	250.40	251.00	-5	4,724	-0.11%
2023/09/08	1	246.50	1	249.50	249.00	0	4,791	0.00%
2023/09/07	3	249.33	2.1	250.21	250.00	0.9	4,860	0.02%
2023/09/06	0	0.00	6	250.25	249.00	-6	4,890	-0.12%
2023/09/05	7	247.71	1	249.00	248.00	6	4,945	0.12%
2023/09/04	0	0.00	9	246.50	250.00	-9	5,054	-0.18%
2023/09/01	0.3	242.00	0	0.00	243.00	0.3	5,138	0.01%
2023/08/31	8.2	241.88	6	242.00	241.50	2.2	5,234	0.04%
2023/08/30	1	244.00	1	243.00	243.00	0	5,299	0.00%
2023/08/29	2	242.00	5	243.00	244.00	-3	5,405	-0.06%
2023/08/25	8	232.00	5	231.50	231.00	3	5,489	0.05%
2023/08/24	5	234.00	10	238.50	239.50	-5	5,579	-0.09%
2023/08/23	0.1	230.00	1	231.00	230.50	-0.9	5,698	-0.02%
2023/08/22	5	229.80	2	230.50	229.50	3	5,872	0.05%
2023/08/21	7	228.50	6	227.92	228.00	1	6,151	0.02%
2023/08/18	13.1	232.53	7	232.50	231.00	6.1	6,247	0.10%
2023/08/17	2	236.50	0	0.00	236.50	2	6,326	0.03%
2023/08/16	1.1	239.73	0	0.00	236.00	1.1	6,441	0.02%
2023/08/15	0.2	236.00	3	235.00	236.50	-2.8	6,553	-0.04%
2023/08/14	4	232.13	0	0.00	232.00	4	6,639	0.06%
2023/08/11	2.1	238.50	0.1	241.00	238.50	2	6,726	0.03%
2023/08/10	7.1	243.43	6	238.67	238.50	1.1	6,828	0.02%
2023/08/09	1	247.50	3	249.50	247.00	-2	6,830	-0.03%
2023/08/08	14.1	246.46	6	245.50	245.00	8.1	6,867	0.12%
2023/08/07	8.2	252.88	5	251.00	250.50	3.2	6,877	0.05%
2023/08/04	4	249.25	3	252.33	252.50	1	6,923	0.01%
2023/08/02	6	249.00	7	255.93	251.50	-1	7,040	-0.01%
2023/08/01	2	251.25	2	251.75	249.50	0	7,091	0.00%
2023/07/31	5	251.70	2	254.00	248.00	3	7,135	0.04%
2023/07/28	0	0.00	1	254.00	254.50	-1	7,229	-0.01%
2023/07/27	7.1	250.64	2	253.50	250.00	5.1	7,271	0.07%
2023/07/26	5	256.40	2	258.75	254.50	3	7,344	0.04%
2023/07/25	5	260.50	1	263.50	258.00	4	7,480	0.05%
2023/07/24	5.1	263.03	12	262.83	261.50	-6.9	7,518	-0.09%
2023/07/21	10.1	260.23	1.2	258.42	258.00	8.9	7,599	0.12%
2023/07/20	1	266.50	5	270.20	267.00	-4	7,689	-0.05%
2023/07/19	6	271.50	0.2	270.75	266.50	5.8	7,723	0.08%
2023/07/18	14.1	274.33	18.1	274.20	275.50	-4	7,678	-0.05%
2023/07/17	1.1	265.27	2.2	266.00	262.50	-1.1	7,491	-0.01%
2023/07/14	18	268.25	24	267.29	266.00	-6	7,540	-0.08%
2023/07/13	19.4	265.82	15	261.97	264.50	4.4	7,468	0.06%
2023/07/12	9.1	253.29	4	253.88	254.50	5.1	7,352	0.07%
2023/07/11	4	246.75	0	0.00	247.00	4	7,336	0.05%
2023/07/10	8.1	245.62	6	243.25	243.50	2.1	7,441	0.03%
2023/07/07	8	250.06	6.3	246.55	246.50	1.8	7,447	0.02%
2023/07/06	8	258.25	3	258.50	255.50	5	7,352	0.07%
2023/07/05	1.2	266.91	4	261.88	261.50	-2.9	7,356	-0.04%
2023/07/04	6	262.50	16	264.75	262.00	-10	7,334	-0.14%
2023/07/03	12	268.83	2	267.50	270.00	10	7,384	0.14%
2023/06/30	2.2	263.05	2	262.50	264.00	0.2	7,531	0.00%
2023/06/29	3	262.83	0	0.00	262.50	3	7,637	0.04%
2023/06/28	5	265.00	6	264.00	262.00	-1	7,679	-0.01%
2023/06/27	1	268.50	0	0.00	268.50	1	7,779	0.01%
2023/06/26	1	275.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	0	0.00	0.5	280.00	278.00	-0.5	8,025	-0.01%
2023/06/20	1	281.50	3	281.67	281.50	-2	8,127	-0.02%
2023/06/19	3	278.17	1	277.50	278.00	2	8,249	0.02%
2023/06/16	4.2	279.32	0	0.00	279.50	4.2	8,322	0.05%
2023/06/15	13.1	285.20	16	286.19	281.00	-2.9	8,296	-0.03%
2023/06/14	3	294.33	4.4	295.22	293.50	-1.4	8,249	-0.02%
2023/06/13	1	291.00	5	291.50	293.00	-4	8,253	-0.05%
2023/06/12	5.3	284.65	0	286.00	286.00	5.3	8,243	0.06%
2023/06/09	3.2	282.53	5.2	282.74	284.50	-2	8,308	-0.02%
2023/06/08	12.2	283.99	8	281.50	282.00	4.2	8,401	0.05%
2023/06/07	14.4	291.95	3	292.50	290.00	11.4	8,463	0.13%
2023/06/06	8.7	298.61	2	298.50	296.50	6.7	8,514	0.08%
2023/06/05	5	306.30	3	305.50	305.00	2	8,504	0.02%
2023/06/02	2	304.25	3.3	305.70	308.00	-1.3	8,495	-0.02%
2023/06/01	7.2	298.96	1.2	298.98	298.50	6	8,464	0.07%
2023/05/31	7	298.86	10	299.75	303.00	-3	8,667	-0.03%
2023/05/30	12.1	295.30	6	295.92	294.00	6.1	8,725	0.07%
2023/05/29	8	300.19	6	301.75	302.50	2	8,686	0.02%
2023/05/26	9	307.56	10	304.80	303.00	-1	8,597	-0.01%
2023/05/25	15.2	306.45	9	302.06	302.50	6.2	8,464	0.07%
2023/05/24	0	0.00	2.4	290.54	292.00	-2.4	8,223	-0.03%
2023/05/23	1	288.50	6	286.33	289.00	-5	8,138	-0.06%
2023/05/22	16.4	285.11	10	282.60	281.50	6.4	8,079	0.08%
2023/05/19	1	290.00	8	291.56	293.00	-7	7,965	-0.09%
2023/05/18	5.1	287.61	2	288.75	285.50	3.1	7,929	0.04%
2023/05/17	3	290.17	9	288.44	286.50	-6	7,927	-0.08%
2023/05/16	1	288.00	5	290.59	288.50	-4	7,854	-0.05%
2023/05/15	1	281.00	6	282.08	281.00	-5	7,773	-0.06%
2023/05/12	7	285.64	10.1	281.07	287.00	-3.1	7,789	-0.04%
2023/05/11	4	281.50	5	280.50	278.00	-1	7,758	-0.01%
2023/05/10	6	282.83	15	284.03	282.50	-9	7,761	-0.12%
2023/05/09	7	287.50	12	284.54	287.50	-5	7,767	-0.06%
2023/05/08	13	282.12	10.1	282.76	281.00	2.9	7,773	0.04%
2023/05/05	2	274.75	4	277.63	277.50	-2	7,758	-0.03%
2023/05/04	4	268.88	2.2	269.13	272.50	1.8	7,857	0.02%
2023/05/03	3	278.83	1	276.00	276.00	2	7,900	0.03%
2023/05/02	1	273.00	1	281.00	277.50	0	7,915	0.00%
2023/04/28	10	274.25	19	276.03	274.50	-9	7,942	-0.11%
2023/04/27	3	265.33	2	266.50	266.50	1	7,815	0.01%
2023/04/26	13	266.62	21	263.62	269.00	-8	7,812	-0.10%
2023/04/25	8	264.69	5	265.20	258.00	3	7,838	0.04%
2023/04/24	2	259.75	8	263.63	268.50	-6	7,743	-0.08%
2023/04/21	3	260.17	4	260.88	260.00	-1	7,734	-0.01%
2023/04/20	3	256.00	2	256.00	255.00	1	7,732	0.01%
2023/04/19	10	255.95	1	256.00	254.00	9	7,858	0.11%
2023/04/18	2	264.75	0	0.00	263.00	2	7,907	0.03%
2023/04/17	1	263.50	1.3	264.60	264.50	-0.3	8,079	0.00%
2023/04/14	5.2	263.18	6	263.50	263.00	-0.8	8,253	-0.01%
2023/04/13	10	268.65	9.2	265.78	264.00	0.8	8,265	0.01%
2023/04/12	12	273.33	9	274.22	274.50	3	8,201	0.04%
2023/04/11	3	275.50	1	277.50	274.00	2	8,246	0.02%
2023/04/10	2	272.25	6	275.58	275.50	-4	8,270	-0.05%
2023/04/07	2	274.50	3	274.99	274.00	-1	8,272	-0.01%
2023/04/06	10	274.10	3	273.33	274.50	7	8,283	0.08%
2023/03/31	11	284.68	4	285.13	283.00	7	8,310	0.08%
2023/03/30	6	278.75	5	280.10	281.00	1	8,315	0.01%
2023/03/29	2.1	273.50	3	274.67	272.00	-0.9	8,478	-0.01%
2023/03/28	2	279.25	4	273.88	273.50	-2	8,836	-0.02%
2023/03/27	3	282.83	3.6	285.16	285.50	-0.6	8,862	-0.01%
2023/03/24	9.7	288.17	14	286.71	286.50	-4.3	9,014	-0.05%
2023/03/23	4.2	276.67	4	279.50	280.50	0.2	8,871	0.00%
2023/03/22	5.3	275.02	8	277.38	275.50	-2.8	8,921	-0.03%
2023/03/21	3	266.17	18	267.94	269.00	-15	8,944	-0.17%
2023/03/20	1	264.98	7	263.64	262.50	-6	8,933	-0.07%
2023/03/17	8	261.69	4	262.75	261.00	4	9,094	0.04%
2023/03/16	7	260.21	11	259.05	259.00	-4	9,229	-0.04%
2023/03/15	7	261.36	7	260.43	259.50	0	9,580	0.00%
2023/03/14	7	260.71	3	259.67	260.00	4	9,712	0.04%
2023/03/13	15	261.70	18	260.81	266.00	-3	9,889	-0.03%
2023/03/10	13	263.85	19.1	266.22	260.00	-6.1	9,931	-0.06%
2023/03/09	15	266.93	21.1	266.88	266.50	-6.1	10,174	-0.06%
2023/03/08	4.2	258.43	15	262.00	263.00	-10.8	10,063	-0.11%
2023/03/07	5	257.30	12	258.33	258.50	-7	10,084	-0.07%
2023/03/06	4	261.63	14	262.29	261.00	-10	10,128	-0.10%
2023/03/03	18.3	260.70	34	260.63	259.00	-15.8	10,261	-0.15%
2023/03/02	11	242.41	12	248.33	250.50	-1	10,165	-0.01%
2023/03/01	2	236.50	9	238.44	240.50	-7	10,116	-0.07%
2023/02/24	14	237.75	2	236.25	235.00	12	10,158	0.12%
2023/02/23	6	241.58	14	242.50	243.00	-8	10,183	-0.08%
2023/02/22	15	240.70	6	242.25	240.00	9	10,408	0.09%
2023/02/21	2	244.25	2	246.75	247.00	0	10,602	0.00%
2023/02/20	5	245.40	7	246.71	244.00	-2	10,845	-0.02%
2023/02/17	5	244.80	4	244.63	245.50	1	11,153	0.01%
2023/02/16	38	246.53	23	247.52	247.50	15	11,793	0.13%
2023/02/15	8	239.56	5	241.30	244.00	3	11,900	0.03%
2023/02/14	8	238.50	5	238.00	238.50	3	11,952	0.03%
2023/02/13	11	235.05	6	235.25	233.00	5	12,322	0.04%
2023/02/10	10	238.00	4	237.88	237.00	6	12,572	0.05%
2023/02/09	1	243.50	2.1	242.76	243.00	-1.1	12,694	-0.01%
2023/02/08	5	244.20	10	244.10	244.00	-5	12,976	-0.04%
2023/02/07	2	241.75	10	240.70	244.00	-8	13,058	-0.06%
2023/02/06	11	240.77	7.2	241.71	239.00	3.8	13,207	0.03%
2023/02/03	21.2	257.25	3	254.50	255.00	18.2	13,161	0.14%
2023/02/02	15.1	259.60	11.1	261.07	264.50	4	13,207	0.03%
2023/02/01	6	252.50	6.2	253.29	255.50	-0.2	13,225	0.00%
2023/01/31	9	244.28	5	244.30	243.00	4	13,197	0.03%
2023/01/30	8	240.44	24	244.92	246.00	-16	13,404	-0.12%
2023/01/17	1	234.50	3	233.00	234.50	-2	13,495	-0.01%
2023/01/16	11	233.18	8	234.88	233.00	3	13,839	0.02%
2023/01/13	9	234.56	13	235.46	230.00	-4	14,000	-0.03%
2023/01/12	5	234.00	2	232.50	232.00	3	14,152	0.02%
2023/01/11	4.2	236.33	3	234.50	234.00	1.2	14,447	0.01%
2023/01/10	5.1	234.20	7	234.64	236.50	-1.9	14,660	-0.01%
2023/01/09	16	234.34	21.1	235.17	236.00	-5.1	14,843	-0.03%
2023/01/06	20.2	225.16	30	224.62	227.50	-9.8	14,819	-0.07%
2023/01/05	26	223.33	9	223.22	219.50	17	14,815	0.11%
2023/01/04	26.1	225.65	6	223.08	223.00	20.1	14,728	0.14%
2023/01/03	5	227.40	2.1	226.62	233.00	3	14,662	0.02%
2022/12/30	9	230.72	6	233.50	227.00	3	14,732	0.02%
2022/12/29	14	230.57	14	230.50	231.00	0	14,768	0.00%
2022/12/28	1	236.50	3	235.00	231.50	-2	14,913	-0.01%
2022/12/27	5	239.60	14	240.00	238.00	-9	15,074	-0.06%
2022/12/26	3	238.67	2	238.00	237.00	1	15,149	0.01%
2022/12/23	4	237.75	5	240.70	242.00	-1	15,276	-0.01%
2022/12/22	8	238.81	9	240.44	243.00	-1	15,283	-0.01%
2022/12/21	16	237.34	8	236.44	237.00	8	15,279	0.05%
2022/12/20	13.1	244.71	1	247.50	241.50	12.1	15,189	0.08%
2022/12/19	7.1	257.92	10	256.77	257.00	-2.9	14,930	-0.02%
2022/12/16	6	262.75	5	262.20	260.00	1	14,855	0.01%
2022/12/15	2	272.00	6	274.33	274.00	-4	14,757	-0.03%
2022/12/14	8	271.88	8	272.50	274.00	0	14,743	0.00%
2022/12/13	5	276.50	6	271.25	270.00	-1	14,790	-0.01%
2022/12/12	6	279.58	4	279.88	281.00	2	14,675	0.01%
2022/12/09	6	284.33	4	283.50	281.50	2	14,751	0.01%
2022/12/08	11	283.55	7	282.71	287.00	4	14,641	0.03%
2022/12/07	19	286.29	29.3	282.52	278.50	-10.3	14,622	-0.07%
2022/12/06	1	311.00	9	309.33	304.50	-8	14,293	-0.06%
2022/12/05	7.1	307.09	16.1	310.07	310.50	-9	14,155	-0.06%
2022/12/02	2	295.50	7	289.79	295.50	-5	13,957	-0.04%
2022/12/01	13	284.00	11.1	289.31	286.50	1.9	13,977	0.01%
2022/11/30	4	268.75	0	0.00	269.50	4	13,656	0.03%
2022/11/29	0	0.00	1	269.50	267.00	-1	13,768	-0.01%
2022/11/28	1	272.00	2	271.75	273.00	-1	13,889	-0.01%
2022/11/25	2.4	275.47	6	274.83	271.00	-3.7	14,066	-0.03%
2022/11/24	8	265.69	10	266.20	270.00	-2	13,891	-0.01%
2022/11/23	2	259.75	1	265.50	259.00	1	13,814	0.01%
2022/11/22	2	258.50	3.1	261.02	262.00	-1.1	13,857	-0.01%
2022/11/21	1	260.00	2	261.25	261.00	-1	13,867	-0.01%
2022/11/18	10	262.65	6	259.83	258.00	4	13,855	0.03%
2022/11/17	14	268.50	2	268.75	267.50	12	13,777	0.09%
2022/11/16	4	269.13	5.1	270.70	272.50	-1.1	13,810	-0.01%
2022/11/15	17	268.00	8	266.75	270.50	9	13,909	0.06%
2022/11/14	24	273.10	32	265.84	263.00	-8	13,834	-0.06%
2022/11/11	0	0.00	5.1	256.50	256.50	-5.1	13,368	-0.04%
2022/11/10	5	233.30	3	233.33	233.50	2	13,309	0.02%
2022/11/09	20	232.15	29.1	230.99	234.50	-9.1	13,340	-0.07%
2022/11/08	14	220.89	16	221.78	219.00	-2	13,260	-0.02%
2022/11/07	3	214.83	6	217.50	214.50	-3	13,156	-0.02%
2022/11/04	18.1	212.80	13.2	214.41	217.00	4.9	13,147	0.04%
2022/11/03	14	215.07	6	215.83	217.00	8	12,958	0.06%
2022/11/02	8	216.31	16	214.44	217.50	-8	12,985	-0.06%
2022/11/01	11	211.23	12	210.08	208.50	-1	12,849	-0.01%
2022/10/31	30	213.62	25	210.96	211.50	5	12,874	0.04%
2022/10/28	7	207.14	11	208.09	208.50	-4	12,879	-0.03%
2022/10/27	7	203.64	12.5	204.38	207.00	-5.5	12,750	-0.04%
2022/10/26	12	200.83	4	201.50	199.50	8	12,741	0.06%
2022/10/25	2	208.75	3.3	209.07	207.00	-1.3	12,665	-0.01%
2022/10/24	24.4	208.00	31	209.45	207.50	-6.6	12,654	-0.05%
2022/10/21	13	201.42	11	198.45	195.00	2	12,710	0.02%
2022/10/20	7	197.43	8	198.31	199.50	-1	12,735	-0.01%
2022/10/19	12	206.13	13	206.85	205.00	-1	12,665	-0.01%
2022/10/18	11.5	198.20	13	200.23	201.00	-1.5	12,497	-0.01%
2022/10/17	14	191.82	6	191.25	195.00	8	12,474	0.06%
2022/10/14	3	193.17	14	192.11	195.50	-11	12,509	-0.09%
2022/10/13	15	185.13	17	183.53	178.00	-2	12,619	-0.02%
2022/10/12	15	189.53	19	190.66	189.00	-4	12,571	-0.03%
2022/10/11	14	190.57	11	192.55	187.50	3	12,616	0.02%
2022/10/07	13	204.15	11	204.41	204.00	2	12,604	0.02%
2022/10/06	12	203.88	12	202.25	207.00	0	12,628	0.00%
2022/10/05	17	203.71	12	203.46	200.50	5	12,668	0.04%
2022/10/04	13	196.38	9	196.44	198.00	4	12,570	0.03%
2022/10/03	5	184.30	7	188.29	188.50	-2	12,519	-0.02%
2022/09/30	6	185.58	6	184.33	189.00	0	12,630	0.00%
2022/09/29	12	189.54	13	187.19	186.00	-1	12,684	-0.01%
2022/09/28	11	192.64	14	188.68	187.00	-3	12,715	-0.02%
2022/09/27	4	194.38	4	196.63	200.00	0	12,759	0.00%
2022/09/26	5	199.80	6	196.92	193.00	-1	12,737	-0.01%
2022/09/23	13	206.77	9	206.50	205.00	4	12,722	0.03%
2022/09/22	6	208.25	4	209.50	207.00	2	12,698	0.02%
2022/09/21	5	216.80	2	220.50	216.00	3	12,641	0.02%
2022/09/20	10	219.15	11	218.73	220.50	-1	12,644	-0.01%
2022/09/19	4	222.75	6	223.83	222.00	-2	12,513	-0.02%
2022/09/16	8	223.88	5	221.90	221.50	3	12,492	0.02%
2022/09/15	4.1	230.86	7	230.21	228.00	-3	12,403	-0.02%
2022/09/14	22	228.16	16	229.53	229.50	6	12,408	0.05%
2022/09/13	7	241.71	5	242.60	240.00	2	12,285	0.02%
2022/09/12	6	248.00	5	247.50	246.50	1	12,262	0.01%
2022/09/08	11	243.23	12	243.29	242.00	-1	12,336	-0.01%
2022/09/07	8	240.50	18	245.64	242.00	-10	12,397	-0.08%
2022/09/06	9	250.89	11	252.64	250.50	-2	12,319	-0.02%
2022/09/05	12	248.88	15	250.63	247.50	-3	12,305	-0.02%
2022/09/02	16	245.84	14	247.68	243.00	2	12,206	0.02%
2022/09/01	31.1	253.75	8	245.13	244.50	23.1	12,032	0.19%
2022/08/31	7	267.36	5	267.60	270.50	2	11,794	0.02%
2022/08/30	7	266.07	7	267.07	267.50	0	11,767	0.00%
2022/08/29	13	261.65	13	263.19	266.50	0	11,715	0.00%
2022/08/26	5	279.70	16	282.13	278.00	-11	11,605	-0.09%
2022/08/25	8.1	275.56	5	275.60	276.00	3.1	11,562	0.03%
2022/08/24	25	271.08	21	270.93	270.00	4	11,603	0.03%
2022/08/23	21	277.83	19	280.61	274.00	2	11,453	0.02%
2022/08/22	27	299.50	16.2	294.60	288.00	10.8	11,245	0.10%
2022/08/19	10	290.80	11	290.91	295.00	-1	10,925	-0.01%
2022/08/18	12	272.21	9	276.11	281.50	3	10,763	0.03%
2022/08/17	11	278.50	10	280.95	278.00	1	10,705	0.01%
2022/08/16	10	279.75	7	280.07	277.00	3	10,591	0.03%
2022/08/15	14.2	278.20	17	278.06	282.00	-2.8	10,432	-0.03%
2022/08/12	7	259.71	3	260.50	261.50	4	10,094	0.04%
2022/08/11	4	256.50	3	255.50	254.00	1	9,930	0.01%
2022/08/10	7	249.07	5	249.90	245.50	2	9,778	0.02%
2022/08/09	9	249.39	8	249.31	249.00	1	9,654	0.01%
2022/08/08	10	243.75	11	244.41	246.50	-1	9,525	-0.01%
2022/08/05	8	244.44	14	244.25	244.00	-6	9,468	-0.06%
2022/08/04	15	233.37	10	235.60	234.50	5	9,353	0.05%
2022/08/03	13	235.88	18	236.08	234.00	-5	9,176	-0.05%
2022/08/02	12	235.71	9	235.22	238.00	3	9,128	0.03%
2022/08/01	13	239.88	18	238.28	243.50	-5	8,992	-0.06%
2022/07/29	16	241.84	12	242.71	240.50	4	8,840	0.05%
2022/07/28	39	245.78	26	245.29	238.50	13	8,673	0.15%
2022/07/27	13	259.65	11	259.18	263.50	2	8,248	0.02%
2022/07/26	15	261.73	13	257.92	254.50	2	7,993	0.03%
2022/07/25	12.1	275.23	11	276.00	272.00	1.1	7,811	0.01%
2022/07/22	34.1	284.08	11	283.55	278.50	23.1	7,679	0.30%
2022/07/21	22.1	276.58	20	277.25	282.00	2.1	7,498	0.03%
2022/07/20	8	267.50	11	264.14	266.50	-3	7,230	-0.04%
2022/07/19	11	254.00	6	256.08	253.00	5	7,063	0.07%
2022/07/18	8	257.94	9	257.44	259.00	-1	7,012	-0.01%
2022/07/15	14	249.04	14.1	248.96	253.50	-0.1	6,872	0.00%
2022/07/14	15.1	239.92	14	237.96	247.00	1.1	6,744	0.02%
2022/07/13	13	248.19	10	245.45	242.00	3	6,583	0.05%
2022/07/12	13	240.38	10	241.80	238.50	3	6,465	0.05%
2022/07/11	11	253.59	10	252.05	248.50	1	6,373	0.02%
2022/07/08	17	257.94	22.1	259.19	262.00	-5.1	6,216	-0.08%
2022/07/07	22	245.57	18.2	247.89	251.50	3.9	5,992	0.06%
2022/07/06	13	246.92	18	246.17	243.00	-5	5,833	-0.09%
2022/07/05	17.2	245.29	15	246.73	247.00	2.2	5,761	0.04%
2022/07/04	6	249.33	7.1	246.83	244.00	-1.1	5,570	-0.02%
2022/07/01	18	260.50	20	247.70	244.00	-2	5,428	-0.04%
2022/06/30	3	269.00	1	262.00	260.50	2	5,294	0.04%
2022/06/29	7	275.14	3	275.17	273.50	4	5,213	0.08%
2022/06/28	13.1	295.79	18	290.58	289.50	-4.9	5,134	-0.10%
2022/06/27	3	309.00	8.2	306.74	312.50	-5.2	5,099	-0.10%
2022/06/24	8	287.25	6	288.83	284.50	2	5,038	0.04%
2022/06/23	4	290.50	7	289.29	286.50	-3	4,981	-0.06%
2022/06/22	9	305.11	4	297.13	294.00	5	4,931	0.10%
2022/06/21	4	311.75	4	308.25	314.00	0	4,846	0.00%
2022/06/20	13	311.35	14	305.82	299.00	-1	4,812	-0.02%
2022/06/17	8	314.31	8	317.00	316.00	0	4,736	0.00%
2022/06/16	12	325.67	11	328.77	316.00	1	4,613	0.02%
2022/06/15	20	336.13	25	331.80	329.50	-5	4,489	-0.11%
2022/06/14	8	339.50	7	344.43	343.00	1	4,421	0.02%
2022/06/13	9	345.83	7	344.93	345.00	2	4,377	0.05%
2022/06/10	11	363.23	8	363.88	365.00	3	4,379	0.07%
2022/06/09	5	374.00	6	372.75	372.00	-1	4,350	-0.02%
2022/06/08	3	368.67	2	365.00	365.00	1	4,333	0.02%
2022/06/07	5	368.40	4	367.63	367.50	1	4,335	0.02%
2022/06/06	2	376.50	2	373.00	373.00	0	4,331	0.00%
2022/06/02	10	368.15	11	369.73	372.00	-1	4,373	-0.02%
2022/06/01	39	378.91	23	373.54	371.00	16	4,385	0.37%
2022/05/31	4	391.38	6	393.08	394.50	-2	4,295	-0.05%
2022/05/30	5	392.80	12	390.21	395.00	-7	4,324	-0.16%
2022/05/27	9	374.44	11	376.32	376.50	-2	4,282	-0.05%
2022/05/26	13	376.27	12	371.42	368.00	1	4,372	0.02%
2022/05/25	19	377.45	11	377.09	381.00	8	4,314	0.19%
2022/05/24	9	389.61	4	384.50	380.00	5	4,219	0.12%
2022/05/23	1	397.50	2	397.00	397.50	-1	4,195	-0.02%
2022/05/20	2	405.25	1	401.50	401.50	1	4,207	0.02%
2022/05/19	13	401.23	10	403.20	407.50	3	4,241	0.07%
2022/05/18	3	413.50	3	413.83	414.00	0	4,263	0.00%
2022/05/17	1	407.50	1	405.00	407.50	0	4,259	0.00%
2022/05/16	3.1	403.63	2	405.50	401.00	1.1	4,301	0.02%
2022/05/13	2	390.00	6	394.75	398.00	-4	4,277	-0.09%
2022/05/12	4.1	385.60	3	385.67	381.00	1.1	4,265	0.03%
2022/05/11	9	395.89	5	391.80	391.00	4	4,229	0.09%
2022/05/10	2	384.00	5	388.00	404.00	-3	4,228	-0.07%
2022/05/09	6	401.00	6	401.50	395.00	0	4,273	0.00%
2022/05/06	4.1	398.38	4	399.50	401.50	0.1	4,351	0.00%
2022/05/05	5	417.20	10	418.60	418.00	-5	4,332	-0.12%
2022/05/04	7	400.93	3	403.50	398.50	4	4,312	0.09%
2022/05/03	2	398.75	1.1	400.00	399.50	0.9	4,350	0.02%
2022/04/29	7	404.79	8	407.63	404.00	-1	4,417	-0.02%
2022/04/28	4	398.75	1	401.00	395.00	3	4,424	0.07%
2022/04/27	8	392.44	9	397.00	409.00	-1	4,415	-0.02%
2022/04/26	5	409.80	6	408.58	406.00	-1	4,382	-0.02%
2022/04/25	10.1	411.08	11	406.95	406.50	-0.9	4,401	-0.02%
2022/04/22	9	442.33	4	437.63	434.50	5	4,379	0.11%
2022/04/21	2	461.00	2	464.25	462.50	0	4,380	0.00%
2022/04/20	1	455.00	1.1	456.95	458.50	-0.1	4,406	0.00%
2022/04/19	4	449.75	4	450.75	449.00	0	4,421	0.00%
2022/04/18	1	439.00	1	441.00	440.50	0	4,468	0.00%
2022/04/15	3.3	451.15	2	441.00	441.00	1.3	4,550	0.03%
2022/04/14	2	466.50	2	468.00	467.00	0	4,539	0.00%
2022/04/13	4	459.00	4	464.25	466.00	0	4,553	0.00%
2022/04/12	12	456.17	12	456.54	454.00	0	4,575	0.00%
2022/04/11	21.1	478.14	20	455.95	455.00	1.1	4,551	0.02%
2022/04/07	7	523.43	7	513.29	509.00	0	4,488	0.00%
2022/04/06	7	510.00	7	513.43	516.00	0	4,446	0.00%
2022/04/01	4	520.25	9	516.33	526.00	-5	4,428	-0.11%
2022/03/30	6	538.17	10.1	539.25	537.00	-4.1	4,433	-0.09%
2022/03/29	4	520.00	2	521.50	522.00	2	4,437	0.05%
2022/03/28	1	511.00	1	511.00	511.00	0	4,429	0.00%
2022/03/25	6	519.17	7	519.00	518.00	-1	4,437	-0.02%
2022/03/24	1	511.00	1	508.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	1	506.00	514.00	-1	4,439	-0.02%
2022/03/22	1	490.50	1	488.00	490.00	0	4,435	0.00%
2022/03/21	4	486.25	4	489.75	488.50	0	4,483	0.00%
2022/03/18	9	479.56	9	480.78	480.50	0	4,509	0.00%
2022/03/17	6	487.58	10	488.95	489.50	-4	4,508	-0.09%
2022/03/16	2	460.25	2	462.00	460.00	0	4,481	0.00%
2022/03/15	2.1	465.95	2	461.50	458.50	0.1	4,464	0.00%
2022/03/14	3	493.33	1	485.00	485.00	2	4,419	0.05%
2022/03/11	9	494.22	9	488.11	489.00	0	4,433	0.00%
2022/03/10	15	500.67	15	500.33	498.50	0	4,467	0.00%
2022/03/09	6.2	481.08	9	487.39	486.50	-2.8	4,471	-0.06%
2022/03/08	13	493.00	12	477.33	475.50	1	4,524	0.02%
2022/03/07	19	507.26	10.1	498.30	494.50	8.9	4,516	0.20%
2022/03/04	2	538.50	22	543.64	547.00	-20	4,550	-0.44%
2022/03/03	28	544.86	9	539.78	535.00	19	4,564	0.42%
2022/03/02	7	543.86	5	540.60	548.00	2	4,631	0.04%
2022/03/01	9	549.22	5	551.40	539.00	4	4,670	0.09%
2022/02/25	3.1	526.36	11	532.91	524.00	-8	4,634	-0.17%
2022/02/24	5	521.20	10	522.20	512.00	-5	4,608	-0.11%
2022/02/23	11	528.09	1	528.00	529.00	10	4,578	0.22%
2022/02/22	12	520.17	16	520.81	521.00	-4	4,598	-0.09%
2022/02/21	10	538.40	5.2	536.15	533.00	4.8	4,628	0.10%
2022/02/18	17	530.35	16.2	535.16	536.00	0.8	4,626	0.02%
2022/02/17	6.2	525.97	8	526.50	525.00	-1.8	4,648	-0.04%
2022/02/16	27	528.26	50	524.86	528.00	-23	4,739	-0.48%
2022/02/15	1	504.00	1	503.00	502.00	0	4,807	0.00%
2022/02/14	18	498.81	10.1	500.33	496.00	8	4,926	0.16%
2022/02/11	9	516.56	4	517.75	514.00	5	5,001	0.10%
2022/02/10	14	519.01	6	517.83	516.00	8	5,059	0.16%
2022/02/09	21	515.05	19.1	520.84	526.00	1.9	5,105	0.04%
2022/02/08	24	503.19	34	500.49	506.00	-10	5,149	-0.19%
2022/02/07	3	476.00	3.1	481.20	478.00	-0.1	5,192	0.00%
2022/01/26	7	481.71	1	476.50	472.00	6	5,269	0.11%
2022/01/25	11.1	483.41	7	485.21	477.00	4.1	5,410	0.08%
2022/01/24	13.1	489.65	13	489.46	496.00	0.1	5,518	0.00%
2022/01/21	11.3	506.00	8	493.13	490.50	3.3	5,596	0.06%
2022/01/20	15	516.13	16	519.94	526.00	-1	5,627	-0.02%
2022/01/19	11	526.00	8	523.38	519.00	3	5,821	0.05%
2022/01/18	9	543.56	10	544.20	545.00	-1	5,860	-0.02%
2022/01/17	6	525.67	10	527.20	528.00	-4	5,876	-0.07%
2022/01/14	6	507.00	4	509.00	514.00	2	5,944	0.03%
2022/01/13	2	512.50	7	516.57	520.00	-5	6,018	-0.08%
2022/01/12	4.2	518.00	1	505.00	505.00	3.2	6,150	0.05%
2022/01/11	11.1	512.19	11	513.55	509.00	0.1	6,285	0.00%
2022/01/10	23.2	531.73	15	524.73	517.00	8.2	6,323	0.13%
2022/01/07	9.1	562.85	10	557.70	558.00	-0.9	6,329	-0.01%
2022/01/06	8	580.38	3	574.67	573.00	5	6,406	0.08%
2022/01/05	17	589.12	18	588.28	589.00	-1	6,501	-0.02%
2022/01/04	18	592.78	17	589.94	585.00	1	6,518	0.02%
2022/01/03	7	590.86	19	584.95	583.00	-12	6,579	-0.18%
2021/12/30	10	573.50	11	577.18	572.00	-1	6,628	-0.02%
2021/12/29	13	569.00	2	572.50	569.00	11	6,716	0.16%
2021/12/28	1	571.03	1	571.00	572.00	0	6,892	0.00%
2021/12/27	5	577.20	13	577.69	576.00	-8	6,985	-0.11%
2021/12/24	19	574.05	20	572.60	567.00	-1	7,055	-0.01%
2021/12/23	10	577.50	19	583.74	573.00	-9	7,209	-0.12%
2021/12/22	1.2	570.26	0	0.00	571.00	1.2	7,317	0.02%
2021/12/21	2	569.50	3	574.33	577.00	-1	7,389	-0.01%
2021/12/20	3	569.33	3	569.33	565.00	0	7,459	0.00%
2021/12/17	4	567.25	5	568.00	565.00	-1	7,547	-0.01%
2021/12/16	16	573.19	4	571.25	572.00	12	7,602	0.16%
2021/12/15	15	568.47	27.2	566.60	575.00	-12.2	7,603	-0.16%
2021/12/14	19.1	563.91	26	558.42	556.00	-6.9	7,611	-0.09%
2021/12/13	4	571.00	4	574.50	574.00	0	7,668	0.00%
2021/12/10	5.1	575.00	5	580.00	572.00	0.1	7,717	0.00%
2021/12/09	1	591.88	1	586.00	586.00	0	7,738	0.00%
2021/12/08	2	597.00	1	587.00	585.00	1	7,744	0.01%
2021/12/07	14	587.93	15	589.53	586.00	-1	7,757	-0.01%
2021/12/06	20	588.75	9	587.67	581.00	11	7,771	0.14%
2021/12/03	16	598.94	18	601.22	601.00	-2	7,856	-0.03%
2021/12/02	21	605.14	13	615.08	590.00	8	7,958	0.10%
2021/12/01	17	614.12	5	610.60	608.00	12	8,101	0.15%
2021/11/30	44	612.32	46	615.22	626.00	-2	8,105	-0.02%
2021/11/29	27	582.70	25	584.80	584.00	2	8,059	0.02%
2021/11/26	26.1	584.36	35	587.69	585.00	-8.9	8,084	-0.11%
2021/11/25	22	576.64	25	579.08	579.00	-3	8,020	-0.04%
2021/11/24	24	569.67	22	569.86	566.00	2	8,127	0.02%
2021/11/23	7	549.43	9	554.22	558.00	-2	8,264	-0.02%
2021/11/22	2	552.00	4	555.75	561.00	-2	8,299	-0.02%
2021/11/19	22.1	549.82	20	552.00	548.00	2.1	8,432	0.02%
2021/11/18	18	552.67	21	550.71	548.00	-3	8,499	-0.04%
2021/11/17	19	559.79	22	560.32	560.00	-3	8,526	-0.04%
2021/11/16	23	562.78	33	560.06	561.00	-10	8,574	-0.12%
2021/11/15	36	577.61	28	581.39	562.00	8	8,567	0.09%
2021/11/12	31	578.61	25	579.40	574.00	6	8,598	0.07%
2021/11/11	31	564.23	28	565.00	576.00	3	8,569	0.04%
2021/11/10	21	544.67	22	549.32	555.00	-1	8,532	-0.01%
2021/11/09	16	544.06	27	546.96	542.00	-11	8,549	-0.13%
2021/11/08	14	542.29	6	543.67	536.00	8	8,522	0.09%
2021/11/05	26	539.27	28	542.11	558.00	-2	8,506	-0.02%
2021/11/04	36	542.47	31	545.74	535.00	5	8,427	0.06%
2021/11/03	16	516.31	23	521.17	530.00	-7	8,376	-0.08%
2021/11/02	35	529.27	26	531.69	526.00	9	8,331	0.11%
2021/11/01	62	518.79	56	512.38	514.00	6	8,267	0.07%
2021/10/29	22	482.48	42	481.49	490.50	-20	8,313	-0.24%
2021/10/28	31	470.48	14	471.06	465.50	17	8,216	0.21%
2021/10/27	35	466.11	58	464.08	470.50	-23	8,151	-0.28%
2021/10/26	37	448.65	19	449.08	440.50	18	7,978	0.23%
2021/10/25	23	440.89	20	442.55	442.00	3	8,045	0.04%
2021/10/22	36	439.96	65	444.52	440.50	-29	8,096	-0.36%
2021/10/21	41	442.72	6	435.91	430.00	35	8,048	0.43%
2021/10/20	15	449.00	18	452.97	456.50	-3	8,036	-0.04%
2021/10/19	32	443.28	31	444.97	450.50	1	7,971	0.01%
2021/10/18	24	416.67	27	414.74	412.00	-3	7,845	-0.04%
2021/10/15	18	414.28	30	414.18	413.50	-12	7,803	-0.15%
2021/10/14	9	393.33	10	394.30	392.50	-1	7,727	-0.01%
2021/10/13	16	404.94	5	398.80	393.00	11	7,675	0.14%
2021/10/12	5	422.90	5	421.20	418.50	0	7,620	0.00%
2021/10/08	8	433.88	10	438.85	430.00	-2	7,639	-0.03%
2021/10/07	10	437.30	18	430.44	431.00	-8	7,595	-0.11%
2021/10/06	4	423.75	3	409.50	407.00	1	7,534	0.01%
2021/10/05	28	407.34	32.2	410.96	425.00	-4.2	7,507	-0.06%
2021/10/04	13.2	410.68	13	408.69	401.50	0.2	7,422	0.00%
2021/10/01	13	431.77	7.1	430.25	423.00	5.9	7,494	0.08%
2021/09/30	23	428.93	36	430.26	435.00	-13	7,545	-0.17%
2021/09/29	23	436.54	9	427.56	419.00	14	7,446	0.19%
2021/09/28	25	451.06	24	454.90	463.00	1	7,375	0.01%
2021/09/27	17	467.38	12	464.96	461.00	5	7,334	0.07%
2021/09/24	15	475.57	14	478.00	473.00	1	7,293	0.01%
2021/09/23	23	459.67	20	461.15	469.50	3	7,221	0.04%
2021/09/22	2	444.25	13	445.08	443.00	-11	7,174	-0.15%
2021/09/17	3	448.67	6	456.33	460.00	-3	7,178	-0.04%
2021/09/16	23	455.20	14	455.18	449.00	9	7,207	0.12%
2021/09/15	16	440.44	14	443.39	448.50	2	7,272	0.03%
2021/09/14	4	438.63	7.1	440.11	444.00	-3.1	7,355	-0.04%
2021/09/13	3	429.00	2	431.49	434.00	1	7,539	0.01%
2021/09/10	3	419.83	7	420.50	433.00	-4	7,642	-0.05%
2021/09/09	4	409.25	7	417.50	420.50	-3	7,689	-0.04%
2021/09/08	8	417.05	17	413.50	410.00	-9	7,719	-0.12%
2021/09/07	17	445.91	14	439.93	438.50	3	7,636	0.04%
2021/09/06	25	438.42	26.1	442.85	453.50	-1.1	7,514	-0.01%
2021/09/03	3	424.33	2	421.50	427.00	1	7,378	0.01%
2021/09/02	3	424.33	8	422.44	413.00	-5	7,455	-0.07%
2021/09/01	4	421.50	10	423.50	426.00	-6	7,564	-0.08%
2021/08/31	20	419.28	10	417.95	421.50	10	7,632	0.13%
2021/08/30	10	423.05	18.1	419.63	420.50	-8.1	7,856	-0.10%
2021/08/27	20	405.50	19.2	403.49	413.00	0.8	7,882	0.01%
2021/08/26	8.1	382.62	3	381.83	379.50	5.1	7,929	0.06%
2021/08/25	1	378.50	6	383.17	387.50	-5	7,950	-0.06%
2021/08/24	17	377.41	13	370.00	369.50	4	7,916	0.05%
2021/08/23	3	379.67	4	384.00	387.00	-1	8,053	-0.01%
2021/08/20	2	367.25	6	369.92	365.00	-4	8,070	-0.05%
2021/08/19	3.1	364.25	2	366.75	360.00	1.1	8,102	0.01%
2021/08/18	7.1	357.76	12	360.46	373.50	-5	8,165	-0.06%
2021/08/17	6	368.17	1	360.50	352.00	5	8,221	0.06%
2021/08/16	4	370.74	4	375.38	375.50	0	8,285	0.00%
2021/08/13	7.2	386.49	2	390.00	380.00	5.2	8,408	0.06%
2021/08/11	2	392.00	12	390.29	385.00	-10	8,478	-0.12%
2021/08/10	10	401.80	15	404.23	401.00	-5	8,727	-0.06%
2021/08/09	21	414.86	10	418.15	402.50	11	9,021	0.12%
2021/08/06	13	409.88	9	411.39	416.00	4	9,206	0.04%
2021/08/05	2.1	408.50	27.1	411.62	414.50	-25	9,399	-0.27%
2021/08/04	41	409.83	17	417.00	396.00	24	9,662	0.25%
2021/08/03	0	0.00	24	405.67	405.50	-24	9,629	-0.25%
2021/08/02	6	393.58	3	391.17	389.50	3	9,681	0.03%
2021/07/30	25.1	402.31	6	408.92	397.00	19.1	9,818	0.19%
2021/07/29	11.1	413.96	8	409.44	416.00	3.1	9,932	0.03%
2021/07/28	4	365.50	2	382.75	383.50	2	9,954	0.02%
2021/07/27	7	378.93	5	371.00	375.50	2	10,059	0.02%
2021/07/26	14	383.18	22	385.45	385.50	-8	10,058	-0.08%
2021/07/23	24	408.79	2	392.50	391.50	22	10,051	0.22%
2021/07/22	0	0.00	6	425.67	427.50	-6	10,131	-0.06%
2021/07/21	7	421.79	2	423.75	409.00	5	10,227	0.05%
2021/07/20	7	420.57	12	426.21	418.50	-5	10,396	-0.05%
2021/07/19	8	421.83	1	421.50	420.00	7	10,432	0.07%
2021/07/16	2	422.50	10	425.95	436.00	-8	10,488	-0.08%
2021/07/15	13	422.65	4	419.50	419.50	9	10,505	0.09%
2021/07/14	0	0.00	4.1	432.99	434.00	-4.1	10,527	-0.04%
2021/07/13	1	423.00	0	0.00	420.00	1	10,581	0.01%
2021/07/12	2	430.25	2	430.25	428.00	0	10,654	0.00%
2021/07/09	6	418.50	7	424.00	418.00	-1	10,783	-0.01%
2021/07/08	10	431.55	3	437.33	419.00	7	10,861	0.06%
2021/07/07	9	418.72	9	422.33	424.50	0	10,779	0.00%
2021/07/06	2	405.75	2	404.75	407.50	0	10,703	0.00%
2021/07/05	5	391.90	6	400.75	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	16	390.69	391.50	-16	10,733	-0.15%
2021/07/01	16	380.28	6	379.83	379.00	10	10,827	0.09%
2021/06/30	5	382.00	5	390.00	389.50	0	10,896	0.00%
2021/06/29	1	385.00	2	386.75	389.00	-1	11,072	-0.01%
2021/06/28	8	388.44	9.4	396.79	387.50	-1.4	11,215	-0.01%
2021/06/25	9	395.89	1	390.03	393.00	8	11,430	0.07%
2021/06/24	12	405.08	17	403.18	402.50	-5	11,444	-0.04%
2021/06/23	8.1	395.79	3	393.67	394.00	5.1	11,434	0.04%
2021/06/22	10	379.90	18	377.81	387.00	-8	11,496	-0.07%
2021/06/21	15	364.50	13	363.00	358.50	2	11,504	0.02%
2021/06/18	16	359.44	51	359.47	359.50	-35	11,641	-0.30%
2021/06/17	4	340.38	8	349.69	354.50	-4	11,625	-0.03%
2021/06/16	4	347.00	1.1	351.18	340.50	2.9	11,770	0.02%
2021/06/15	3	348.67	2	347.00	347.00	1	11,979	0.01%
2021/06/11	10	347.15	3	345.67	345.50	7	12,086	0.06%
2021/06/10	34.1	354.63	6	350.33	348.50	28.1	12,066	0.23%
2021/06/09	8	363.00	19.1	360.66	361.50	-11.1	12,014	-0.09%
2021/06/08	24	353.42	19	356.50	350.00	5	12,086	0.04%
2021/06/07	21	348.64	21	351.59	352.00	0	12,149	0.00%
2021/06/04	8	339.75	27	343.00	341.00	-19	12,164	-0.16%
2021/06/03	32.3	330.13	34	335.71	335.50	-1.7	12,286	-0.01%
2021/06/02	16	321.19	3	323.00	319.50	13	12,406	0.10%
2021/06/01	4	329.50	7	327.93	326.00	-3	12,809	-0.02%
2021/05/31	31	329.37	74.1	328.14	330.50	-43.1	12,903	-0.33%
2021/05/28	21	316.14	3	315.17	313.00	18	12,973	0.14%
2021/05/27	14	311.46	8	312.63	318.00	6	13,120	0.05%
2021/05/26	10	320.00	5	320.00	318.00	5	13,659	0.04%
2021/05/25	28.1	328.62	18.1	330.14	323.00	10	13,888	0.07%
2021/05/24	24	315.98	31	317.31	322.50	-7	14,179	-0.05%
2021/05/21	25	311.72	49	311.05	315.00	-24	14,241	-0.17%
2021/05/20	8	297.25	1	297.00	292.00	7	14,242	0.05%
2021/05/19	3	311.17	2	306.75	303.50	1	14,320	0.01%
2021/05/18	25.1	312.61	4	313.38	310.00	21.1	14,420	0.15%
2021/05/17	16	290.59	22.3	294.92	302.00	-6.3	14,416	-0.04%
2021/05/14	29	293.45	36	295.51	290.00	-7	14,577	-0.05%
2021/05/13	15	278.87	40	279.48	283.50	-25	14,722	-0.17%
2021/05/12	15	266.23	14	276.43	268.50	1	14,720	0.01%
2021/05/11	28.3	284.31	2.1	286.26	279.50	26.2	14,604	0.18%
2021/05/10	10	314.30	8	318.56	307.00	2	14,629	0.01%
2021/05/07	12	310.75	21.2	310.90	318.00	-9.2	14,693	-0.06%
2021/05/06	17	302.53	27	302.50	305.00	-10	14,811	-0.07%
2021/05/05	6.1	300.10	3	310.33	289.00	3.1	14,962	0.02%
2021/05/04	18	305.08	28.1	306.75	308.00	-10.1	15,155	-0.07%
2021/05/03	14	305.82	5	302.20	298.50	9	15,361	0.06%
2021/04/29	19	317.16	20	319.28	318.50	-1	15,576	-0.01%
2021/04/28	29	318.83	37	315.66	316.00	-8	15,722	-0.05%
2021/04/27	8	305.19	11	306.14	307.50	-3	15,651	-0.02%
2021/04/26	28	311.27	7	309.64	305.50	21	15,604	0.13%
2021/04/23	6	323.92	8	322.88	324.50	-2	15,471	-0.01%
2021/04/22	6	319.75	10	322.20	315.50	-4	15,551	-0.03%
2021/04/21	4	322.13	4	318.50	316.00	0	15,609	0.00%
2021/04/20	19	318.03	13	321.27	320.50	6	15,797	0.04%
2021/04/19	19	320.00	15	318.43	319.50	4	15,976	0.03%
2021/04/16	33	333.67	23	335.15	332.50	10	16,094	0.06%
2021/04/15	19	335.08	58.1	334.68	341.50	-39.1	16,156	-0.24%
2021/04/14	16	321.72	16	319.03	315.50	0	16,343	0.00%
2021/04/13	1.1	327.37	3	330.67	320.00	-1.9	16,600	-0.01%
2021/04/12	6	327.82	3.2	329.59	323.00	2.8	17,156	0.02%
2021/04/09	6	336.17	4	335.75	334.50	2	17,408	0.01%
2021/04/08	7.1	333.50	7	333.21	332.50	0.1	17,517	0.00%
2021/04/07	34	344.81	7	342.79	340.50	27	17,676	0.15%
2021/04/06	11.2	354.60	8	356.63	351.00	3.2	17,697	0.02%
2021/04/01	25.1	357.08	12.1	361.64	351.50	13	17,728	0.07%
2021/03/31	11	348.86	16	350.25	354.00	-5	17,659	-0.03%
2021/03/30	39	350.64	34.1	350.00	356.00	4.9	17,607	0.03%
2021/03/29	6	342.17	15	342.23	332.00	-9	17,594	-0.05%
2021/03/26	19	334.63	28	335.84	335.50	-9	17,648	-0.05%
2021/03/25	51	336.03	48	336.11	318.00	3	17,696	0.02%
2021/03/24	49	324.41	62	325.36	326.00	-13	17,729	-0.07%
2021/03/23	30	323.13	17	324.94	305.50	13	17,862	0.07%
2021/03/22	5	306.30	5.2	303.67	306.50	-0.2	17,897	0.00%
2021/03/19	4	300.63	2.1	301.51	307.00	2	18,207	0.01%
2021/03/18	8.2	311.73	12.2	310.33	312.50	-4	18,415	-0.02%
2021/03/17	10	298.50	17	298.88	299.00	-7	19,046	-0.04%
2021/03/16	10	296.80	11	294.86	293.50	-1	19,039	-0.01%
2021/03/15	2	296.25	1	297.50	296.00	1	19,156	0.01%
2021/03/12	18	297.17	21	297.02	292.00	-3	19,332	-0.02%
2021/03/11	23	286.93	24	289.63	293.00	-1	19,290	-0.01%
2021/03/10	27	282.89	35	283.76	283.50	-8	19,312	-0.04%
2021/03/09	26	277.46	17	274.97	273.50	9	19,378	0.05%
2021/03/08	41.1	294.83	27	295.59	279.50	14.1	19,323	0.07%
2021/03/05	64	286.69	96	289.52	295.00	-32	19,253	-0.17%
2021/03/04	3	279.17	23.1	278.44	278.50	-20.1	19,494	-0.10%
2021/03/03	49	282.17	34	279.01	280.50	15	20,089	0.07%
2021/03/02	20.1	296.79	12.1	302.13	291.00	8	20,206	0.04%
2021/02/26	15	304.53	8	306.56	299.00	7	20,621	0.03%
2021/02/25	37	310.41	32.2	314.26	306.00	4.8	20,571	0.02%
2021/02/24	40.1	305.45	27	307.78	295.00	13.1	20,482	0.06%
2021/02/23	10.3	289.02	21.2	286.93	286.00	-10.9	20,111	-0.05%
2021/02/22	37.5	299.45	31	299.71	294.50	6.5	20,077	0.03%
2021/02/19	11	289.64	11	291.23	290.00	0	20,068	0.00%
2021/02/18	13	289.38	10.3	288.65	288.00	2.7	20,471	0.01%
2021/02/17	24	284.54	22	286.59	286.50	2	20,394	0.01%
2021/02/05	33.4	262.50	35	262.21	265.00	-1.6	20,323	-0.01%
2021/02/04	63	248.22	70	248.51	254.00	-7	20,022	-0.03%
2021/02/03	27	247.22	17	248.71	243.50	10	19,998	0.05%
2021/02/02	31.1	242.06	39	240.86	246.00	-7.9	20,266	-0.04%
2021/02/01	36	231.64	38.1	228.38	233.00	-2.1	20,194	-0.01%
2021/01/29	21	238.26	16	241.97	226.00	5	20,282	0.02%
2021/01/28	28	237.32	21.1	239.41	236.00	6.9	20,453	0.03%
2021/01/27	3	237.17	4	241.00	248.00	-1	20,900	0.00%
2021/01/26	35	240.97	34	240.78	238.00	1	20,689	0.00%
2021/01/25	11	246.09	5	234.10	233.50	6	20,465	0.03%
2021/01/22	24	242.27	25.1	244.97	253.50	-1.1	20,285	-0.01%
2021/01/21	26	224.66	50	224.86	230.50	-24	20,632	-0.12%
2021/01/20	20	216.50	17	217.53	216.50	3	20,912	0.01%
2021/01/19	7	223.79	5	220.80	221.00	2	20,942	0.01%
2021/01/18	22	221.50	23	217.52	223.00	-1	20,942	0.00%
2021/01/15	56	220.41	58	221.54	219.00	-2	21,070	-0.01%
2021/01/14	9	221.28	4	220.39	224.00	5	21,183	0.02%
2021/01/13	35	225.44	7	229.43	220.00	28	21,377	0.13%
2021/01/12	50	218.86	50	219.89	222.00	0	21,255	0.00%
2021/01/11	15	215.93	20	217.63	221.00	-5	21,231	-0.02%
2021/01/08	55	213.05	66	213.93	216.00	-11	21,161	-0.05%
2021/01/07	86	211.76	74	213.63	212.50	12	21,266	0.06%
2021/01/06	132.1	208.52	144	209.97	205.50	-11.9	21,103	-0.06%	大買/大賣/
2021/01/05	102	209.13	92	208.90	209.00	10	20,767	0.05%	大買/
2021/01/04	45	188.87	50	192.02	200.00	-5	20,315	-0.02%
2020/12/31	45.1	182.53	57	181.62	182.00	-11.9	20,417	-0.06%
2020/12/30	45	175.71	45	176.53	178.00	0	20,352	0.00%
2020/12/29	5	174.50	8	175.19	175.00	-3	20,296	-0.01%
2020/12/28	1	169.00	3	173.50	173.50	-2	20,363	-0.01%
2020/12/25	27	171.52	23	173.30	168.50	4	20,484	0.02%
2020/12/24	14	174.04	10	174.15	171.50	4	20,704	0.02%
2020/12/23	47.1	176.21	48	171.90	176.50	-0.9	21,025	0.00%
2020/12/22	11	172.77	10	171.90	170.00	1	21,244	0.00%
2020/12/21	13	173.69	13.4	170.34	177.00	-0.4	21,463	0.00%
2020/12/18	22	174.16	17	173.50	173.00	5	21,402	0.02%
2020/12/17	31	178.35	31	179.66	176.50	0	21,487	0.00%
2020/12/16	60	178.14	61	180.06	176.50	-1	21,308	0.00%
2020/12/15	82	181.45	77	181.33	174.50	5	21,169	0.02%
2020/12/14	80	184.51	102.1	181.40	186.00	-22.1	21,176	-0.10%	大賣/
2020/12/11	42.1	186.40	45	185.12	173.50	-3	21,227	-0.01%
2020/12/10	45	176.67	47	177.44	178.00	-2	20,892	-0.01%
2020/12/09	10	178.60	13.2	176.94	177.00	-3.2	20,964	-0.02%
2020/12/08	50	175.97	50	177.07	180.00	0	21,114	0.00%
2020/12/07	19.1	176.38	8	175.56	172.50	11.1	21,181	0.05%
2020/12/04	23	170.26	19	171.97	169.50	4	21,257	0.02%
2020/12/03	26.1	171.44	22.1	170.62	172.00	4	21,423	0.02%
2020/12/02	19.3	179.22	21	177.83	177.50	-1.7	21,593	-0.01%
2020/12/01	12	176.75	15	174.60	175.00	-3	21,832	-0.01%
2020/11/30	71	179.52	65	180.64	181.00	6	22,146	0.03%
2020/11/27	62	169.84	62	170.95	171.00	0	22,106	0.00%
2020/11/26	67	162.19	68	156.85	165.00	-1	21,958	0.00%
2020/11/25	119.2	153.62	45	153.70	150.00	74.2	21,831	0.34%	大買/
2020/11/24	10	148.30	73	147.07	152.50	-63	21,510	-0.29%
2020/11/23	38	139.58	36	140.04	139.00	2	21,122	0.01%
2020/11/20	7	137.71	3	136.83	138.00	4	21,154	0.02%
2020/11/19	1	137.50	11	137.82	136.50	-10	21,594	-0.05%
2020/11/18	1	143.00	1	141.50	140.50	0	22,024	0.00%
2020/11/17	34	144.29	55	140.33	144.00	-21	22,546	-0.09%
2020/11/16	28	135.64	27	135.87	134.50	1	22,619	0.00%
2020/11/13	4	132.88	24	132.13	133.50	-20	23,023	-0.09%
2020/11/12	47	130.85	29	132.10	133.00	18	23,372	0.08%
2020/11/11	39	132.42	55	133.43	130.00	-16	24,230	-0.07%
2020/11/10	124	129.26	136	129.01	131.00	-12	24,580	-0.05%	大買/大賣/
2020/11/09	52	127.22	38	129.04	125.50	14	24,922	0.06%
2020/11/06	34	127.41	30	128.92	126.50	4	25,163	0.02%
2020/11/05	29	125.22	26	127.12	127.50	3	25,319	0.01%
2020/11/04	39	121.29	51	125.14	125.50	-12	25,317	-0.05%
2020/11/03	9	117.72	14	117.57	118.00	-5	24,845	-0.02%
2020/11/02	9	115.00	12	115.42	116.50	-3	25,018	-0.01%
2020/10/30	42	114.43	42	114.36	115.50	0	25,649	0.00%
2020/10/29	61	111.07	64	110.08	114.50	-3	25,690	-0.01%
2020/10/28	43	114.35	51	113.28	111.00	-8	25,271	-0.03%
2020/10/27	21	120.40	19	119.45	121.00	2	24,968	0.01%
2020/10/26	21	119.17	18	119.14	119.00	3	25,251	0.01%
2020/10/23	23	120.02	25	121.24	121.00	-2	25,337	-0.01%
2020/10/22	28	121.55	24	123.27	121.50	4	25,415	0.02%
2020/10/21	37	127.77	16	126.16	125.50	21	25,266	0.08%
2020/10/20	3	126.83	10	128.75	130.00	-7	25,065	-0.03%
2020/10/19	14	127.61	14	129.00	126.50	0	25,132	0.00%
2020/10/16	5	127.90	6	127.42	124.50	-1	25,702	0.00%
2020/10/15	21	129.52	12	128.79	128.00	9	25,721	0.03%
2020/10/14	24	127.31	32	126.25	127.50	-8	25,500	-0.03%
2020/10/13	3	122.50	1	123.50	123.00	2	25,389	0.01%
2020/10/12	22	125.00	18	123.50	124.50	4	25,464	0.02%
2020/10/08	46	126.47	52	125.11	127.00	-6	25,504	-0.02%
2020/10/07	4	120.88	3	120.83	121.50	1	25,230	0.00%
2020/10/06	48	121.00	49	121.48	121.50	-1	25,325	0.00%
2020/10/05	35	118.50	24	119.27	119.50	11	25,291	0.04%
2020/09/30	40	117.85	32	115.33	118.00	8	25,190	0.03%
2020/09/29	24	117.58	37	116.68	116.00	-13	25,088	-0.05%
2020/09/28	58	121.34	42	119.33	120.50	16	24,889	0.06%
2020/09/25	52	117.36	56	120.69	113.00	-4	24,582	-0.02%
2020/09/24	33	121.23	53	123.30	119.50	-20	24,484	-0.08%
2020/09/23	43	127.58	40	127.80	128.00	3	24,310	0.01%
2020/09/22	42	129.10	34	131.26	127.00	8	24,831	0.03%
2020/09/21	48	132.36	41	134.62	130.00	7	24,943	0.03%
2020/09/18	14	133.75	12	134.58	134.50	2	24,915	0.01%
2020/09/17	72	135.51	73	135.25	136.00	-1	24,892	0.00%
2020/09/16	30	133.75	28	133.27	133.00	2	24,713	0.01%
2020/09/15	22	129.66	22	130.36	129.50	0	24,499	0.00%
2020/09/14	35	125.59	34	124.74	125.50	1	24,093	0.00%
2020/09/11	65	122.88	61	124.68	123.00	4	24,262	0.02%
2020/09/10	34	130.34	31	130.40	126.00	3	24,201	0.01%
2020/09/09	42	129.21	39	126.44	132.00	3	24,286	0.01%
2020/09/08	68	130.27	91	131.44	128.00	-23	24,190	-0.10%
2020/09/07	49	133.63	53	136.15	126.50	-4	24,242	-0.02%
2020/09/04	53	136.57	41	136.20	136.50	12	24,763	0.05%
2020/09/03	81	138.12	80	136.65	138.00	1	25,002	0.00%
2020/09/02	27	132.15	24	131.96	131.00	3	24,461	0.01%
2020/09/01	14	127.36	22	129.25	132.50	-8	23,928	-0.03%
2020/08/31	7	123.14	12	122.54	120.50	-5	23,549	-0.02%
2020/08/28	3	125.17	7	123.57	123.00	-4	23,383	-0.02%
2020/08/27	20	130.60	22	130.77	129.00	-2	23,254	-0.01%
2020/08/26	22	130.30	31	131.03	131.00	-9	23,598	-0.04%
2020/08/25	38	130.58	32	129.58	129.00	6	23,887	0.03%
2020/08/24	30	130.62	32	132.13	132.00	-2	23,450	-0.01%
2020/08/21	36	136.69	43	135.58	140.50	-7	23,067	-0.03%
2020/08/20	29	134.16	25	134.46	128.00	4	22,561	0.02%
2020/08/19	21	142.33	18	142.28	142.00	3	22,319	0.01%
2020/08/18	37	139.70	36	139.44	138.50	1	22,087	0.00%
2020/08/17	57	142.72	37	143.01	138.50	20	22,089	0.09%
2020/08/14	58	136.08	49	135.08	144.00	9	21,462	0.04%
2020/08/13	66	133.78	33	133.52	131.00	33	21,254	0.16%
2020/08/12	16	127.06	10	127.05	129.00	6	21,126	0.03%
2020/08/11	12	117.83	2	117.25	117.50	10	20,834	0.05%
2020/08/10	6	119.83	9	119.22	120.00	-3	20,473	-0.01%
2020/08/07	6	116.42	7	116.29	113.50	-1	20,183	0.00%
2020/08/06	8	117.94	5	118.30	118.50	3	20,065	0.01%
2020/08/05	25	115.04	23.4	115.19	116.00	1.6	19,961	0.01%
2020/08/04	5	106.50	8	106.69	111.50	-3	19,411	-0.02%
2020/08/03	13	102.69	14	102.96	101.50	-1	19,281	-0.01%
2020/07/31	16	100.08	9	100.34	100.00	7	19,193	0.04%
2020/07/30	9	99.70	17	98.48	100.00	-8	19,020	-0.04%
2020/07/29	12	94.82	11	95.11	94.60	1	18,671	0.01%
2020/07/28	19	97.18	20	97.02	96.10	-1	18,568	-0.01%
2020/07/27	1	92.90	1	94.40	94.40	0	18,413	0.00%
2020/07/24	0	0.00	11	92.76	92.30	-11	18,529	-0.06%
2020/07/23	18	96.29	16	96.39	96.00	2	18,691	0.01%
2020/07/22	26	94.85	30	94.67	96.50	-4	18,608	-0.02%
2020/07/21	0	0.00	7	89.03	89.80	-7	17,942	-0.04%
2020/07/20	7	80.61	1	81.30	81.70	6	18,263	0.03%
2020/07/17	2	80.30	2	80.70	79.80	0	18,346	0.00%
2020/07/16	8	81.78	7	81.66	81.80	1	18,413	0.01%
2020/07/15	3	80.60	18	81.20	80.50	-15	18,412	-0.08%
2020/07/14	7	80.36	4	81.23	79.00	3	18,485	0.02%
2020/07/13	5	81.22	7	80.81	82.70	-2	18,653	-0.01%
2020/07/10	0	0.00	4	83.78	82.70	-4	18,846	-0.02%
2020/07/09	5	87.26	1	86.60	86.10	4	19,015	0.02%
2020/07/08	3	88.07	9	88.29	88.10	-6	19,258	-0.03%
2020/07/07	7	86.31	3	86.73	85.40	4	19,298	0.02%
2020/07/06	1	86.80	4	86.93	86.50	-3	19,317	-0.02%
2020/07/03	22	83.98	18	84.52	84.30	4	19,427	0.02%
2020/07/02	2	79.80	19	80.91	81.90	-17	19,400	-0.09%
2020/07/01	34	80.87	31	80.01	78.40	3	19,314	0.02%
2020/06/30	20	77.67	14	76.94	79.30	6	18,858	0.03%
2020/06/29	6	72.35	12.1	72.56	72.10	-6.1	18,765	-0.03%
2020/06/24	22	71.33	11	71.52	72.10	11	18,843	0.06%
2020/06/23	19	70.78	4	71.45	70.50	15	19,099	0.08%
2020/06/22	32	72.23	34	72.28	72.50	-2	19,195	-0.01%
2020/06/19	3	69.47	18	69.16	69.60	-15	19,083	-0.08%
2020/06/18	47	68.98	60	69.09	69.40	-13	19,140	-0.07%
2020/06/17	23	67.66	35	67.75	67.80	-12	18,947	-0.06%
2020/06/16	11	67.02	22	67.04	66.50	-11	18,966	-0.06%
2020/06/15	11	64.67	15	64.61	63.30	-4	18,702	-0.02%
2020/06/12	35	64.79	23	65.06	65.40	12	18,726	0.06%
2020/06/11	61	67.24	54	67.31	65.90	7	18,425	0.04%
2020/06/10	23	64.07	48	63.78	65.30	-25	17,466	-0.14%
2020/06/09	3	59.63	4	59.85	59.40	-1	16,885	-0.01%
2020/06/08	8	60.10	26	59.55	59.50	-18	16,932	-0.11%
2020/06/05	16	60.65	12	60.48	60.40	4	16,913	0.02%
2020/06/04	12	59.58	9	59.43	59.10	3	16,812	0.02%
2020/06/03	8	59.20	13	59.54	59.40	-5	16,950	-0.03%
2020/06/02	70	60.89	37	60.34	59.70	33	16,883	0.20%
2020/06/01	56	58.63	60	59.14	60.30	-4	16,561	-0.02%
2020/05/29	1	55.00	0	0.00	56.00	1	16,149	0.01%
2020/05/28	6	55.93	4	55.95	55.00	2	16,444	0.01%
2020/05/27	21	56.43	28	56.44	56.00	-7	16,532	-0.04%
2020/05/26	37	55.93	16	56.23	56.20	21	16,481	0.13%
2020/05/25	13	54.89	9	54.81	54.70	4	16,235	0.02%
2020/05/22	29	55.22	23	56.33	54.10	6	16,085	0.04%
2020/05/21	59	59.23	33	59.22	58.70	26	15,936	0.16%
2020/05/20	26	58.68	23	58.44	57.80	3	16,305	0.02%
2020/05/19	40	58.02	27	58.33	58.50	13	16,013	0.08%
2020/05/18	3	63.00	0	0.00	63.00	3	15,354	0.02%
2020/05/15	1	69.50	3	69.40	69.90	-2	15,233	-0.01%
2020/05/14	2	71.95	1	71.90	70.50	1	15,197	0.01%
2020/05/13	0	0.00	3	73.37	72.80	-3	15,197	-0.02%
2020/05/12	6	73.18	7	73.13	71.80	-1	15,159	-0.01%
2020/05/11	6	73.63	6	74.35	75.20	0	15,088	0.00%
2020/05/08	1	71.80	12	70.69	71.30	-11	14,939	-0.07%
2020/05/07	4	70.18	4	70.88	69.50	0	14,955	0.00%
2020/05/06	7	69.80	6	69.87	69.60	1	14,843	0.01%
2020/05/05	2	69.45	4	70.30	69.80	-2	14,850	-0.01%
2020/05/04	2	69.65	3	70.33	70.50	-1	14,777	-0.01%
2020/04/30	14.1	72.17	13	72.28	71.30	1.1	14,741	0.01%
2020/04/29	24	71.47	22	71.98	72.00	2	14,677	0.01%
2020/04/28	21	69.70	22	70.14	70.50	-1	14,493	-0.01%
2020/04/27	6	67.35	8	67.70	67.60	-2	14,229	-0.01%
2020/04/24	21	67.03	30	67.17	67.50	-9	14,120	-0.06%
2020/04/23	40	68.31	42	68.35	68.10	-2	14,001	-0.01%
2020/04/22	15	63.65	14	65.01	65.40	1	13,543	0.01%
2020/04/21	2	64.30	2	65.05	64.60	0	13,417	0.00%
2020/04/20	15	65.71	59	64.86	65.70	-44	13,386	-0.33%
2020/04/17	12	66.05	66	66.63	64.50	-54	13,446	-0.40%
2020/04/16	23	64.95	5	65.10	65.00	18	13,214	0.14%
2020/04/15	125	64.35	75	64.72	62.10	50	12,910	0.39%	大買/
2020/04/14	10	58.61	12	59.11	62.10	-2	12,508	-0.02%
2020/04/13	11	56.85	14	57.24	56.50	-3	12,269	-0.02%
2020/04/10	2	53.40	1	53.70	53.70	1	11,965	0.01%
2020/04/09	11	52.23	16	52.60	52.00	-5	11,825	-0.04%
2020/04/08	77	52.80	37	53.85	53.40	40	11,714	0.34%
2020/04/07	42	55.07	30	55.71	53.40	12	11,489	0.10%
2020/04/06	15	54.07	5	53.54	54.30	10	11,222	0.09%
2020/04/01	31	53.90	31	53.85	53.80	0	11,126	0.00%
2020/03/31	11	54.70	7	54.99	55.00	4	10,938	0.04%
2020/03/30	19	51.04	25	51.06	52.40	-6	10,584	-0.06%
2020/03/27	10	49.89	8	49.55	50.40	2	10,329	0.02%
2020/03/26	89	45.31	101	45.98	47.00	-12	9,955	-0.12%	大賣/
2020/03/25	0	0.00	14	43.15	43.65	-14	9,663	-0.14%
2020/03/24	4	39.73	9	39.69	39.70	-5	9,510	-0.05%
2020/03/23	27	38.79	3	39.50	38.70	24	9,309	0.26%
2020/03/20	5	46.55	2	46.45	43.00	3	9,177	0.03%
2020/03/19	4	43.28	0	0.00	42.85	4	8,913	0.04%
2020/03/18	6	46.66	10	47.32	47.60	-4	8,805	-0.05%
2020/03/17	17	45.18	24	44.08	44.70	-7	8,584	-0.08%
2020/03/16	3	47.05	11	44.16	43.70	-8	8,501	-0.09%
2020/03/13	3	45.15	2	45.40	46.70	1	8,509	0.01%
2020/03/12	0	0.00	3	50.17	49.00	-3	8,368	-0.04%
2020/03/11	1	55.00	0	0.00	54.20	1	8,281	0.01%
2020/03/10	3	54.80	3	55.63	56.00	0	8,218	0.00%
2020/03/09	2	56.30	13	57.16	55.00	-11	8,085	-0.14%
2020/03/06	2	57.45	4	57.13	57.40	-2	7,895	-0.03%
2020/03/05	28	57.51	27	57.85	56.10	1	7,883	0.01%
2020/03/04	12	56.08	12	56.17	56.20	0	7,683	0.00%
2020/03/03	28	56.69	31	56.93	55.50	-3	7,573	-0.04%
2020/03/02	7	55.10	20	53.90	56.00	-13	7,183	-0.18%
2020/02/27	10	53.79	6	55.50	53.00	4	6,883	0.06%
2020/02/26	1	55.10	1	55.00	55.20	0	6,724	0.00%
2020/02/25	3	56.07	32	55.80	55.30	-29	6,595	-0.44%
2020/02/24	37	55.62	37	56.00	56.90	0	6,535	0.00%
2020/02/21	51	53.61	38	53.56	55.80	13	6,145	0.21%
2020/02/20	3	50.25	5	50.26	50.80	-2	5,405	-0.04%
2020/02/19	1	48.70	8	48.16	48.55	-7	5,207	-0.13%
2020/02/17	2	46.80	0	0.00	47.00	2	5,213	0.04%
2020/02/14	2	47.95	1	48.05	47.70	1	5,196	0.02%
2020/02/12	1	45.80	1	47.15	47.00	0	5,269	0.00%
2020/02/11	0	0.00	1	44.15	45.05	-1	5,299	-0.02%
2020/02/10	3	42.50	2	42.85	42.90	1	5,307	0.02%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	3	45.13	46.00	-3	5,311	-0.06%
2020/02/05	2	44.50	0	0.00	43.80	2	5,383	0.04%
2020/02/04	2	44.58	1	44.70	44.50	1	5,538	0.02%
2020/02/03	0	0.00	2	41.00	42.75	-2	5,597	-0.04%
2020/01/31	1	43.80	0	0.00	43.80	1	5,751	0.02%
2020/01/30	1	46.80	10	46.05	44.85	-9	6,035	-0.15%
2020/01/17	1	50.20	1	50.20	50.20	0	6,223	0.00%
2020/01/16	2	50.03	2	49.80	49.85	0	6,636	0.00%
2020/01/14	4	50.08	6	50.03	50.20	-2	7,827	-0.03%
2020/01/13	17	48.95	24	49.11	50.00	-7	7,701	-0.09%
2020/01/10	1	46.90	0	0.00	46.75	1	7,519	0.01%
2020/01/09	3	46.00	0	0.00	45.40	3	7,519	0.04%
2020/01/07	0	0.00	1	45.30	45.40	-1	7,872	-0.01%
2020/01/06	7	44.86	0	0.00	44.55	7	7,947	0.09%
2020/01/03	10	47.10	10	46.70	46.65	0	7,980	0.00%
2020/01/02	10	47.85	5	47.39	47.90	5	8,196	0.06%
2019/12/31	0	0.00	2	45.75	45.95	-2	8,441	-0.02%
2019/12/30	4	46.21	0	0.00	45.90	4	8,587	0.05%
2019/12/27	7	47.36	0	0.00	47.05	7	8,607	0.08%
2019/12/26	2	47.28	1	48.15	47.20	1	8,661	0.01%
2019/12/25	1	47.60	0	0.00	47.95	1	8,780	0.01%
2019/12/24	2	47.60	40	47.49	47.50	-38	8,993	-0.42%
2019/12/20	0	0.00	1	49.25	49.00	-1	9,397	-0.01%
2019/12/19	1	48.50	0	0.00	48.70	1	9,519	0.01%
2019/12/17	11	49.50	12	49.60	49.60	-1	9,939	-0.01%
2019/12/16	10	48.00	27	48.93	49.15	-17	10,171	-0.17%
2019/12/13	25	47.44	1	47.55	47.85	24	10,535	0.23%
2019/12/12	2	48.63	0	0.00	48.40	2	10,989	0.02%
2019/12/11	10	49.00	1	49.10	48.95	9	11,710	0.08%
2019/12/10	4	48.53	0	0.00	48.50	4	11,984	0.03%
2019/12/09	1	50.30	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	51.00	3	51.13	50.70	-2	11,936	-0.02%
2019/12/05	1	50.10	0	0.00	49.90	1	11,961	0.01%
2019/12/03	1	49.85	1	49.20	50.20	0	12,467	0.00%
2019/12/02	6	48.45	2	48.05	48.60	4	12,507	0.03%
2019/11/29	2	51.50	0	0.00	51.20	2	12,596	0.02%
2019/11/28	0	0.00	2	51.90	52.20	-2	12,651	-0.02%
2019/11/27	2	51.50	1	51.40	51.20	1	12,683	0.01%
2019/11/26	0	0.00	2	51.10	51.20	-2	12,715	-0.02%
2019/11/21	5	51.00	1	51.20	51.40	4	12,883	0.03%
2019/11/20	2	52.90	6	53.02	52.80	-4	12,804	-0.03%
2019/11/19	8	54.20	0	0.00	54.00	8	12,980	0.06%
2019/11/14	1	54.20	1	53.30	53.00	0	13,072	0.00%
2019/11/13	1	54.20	0	0.00	54.00	1	13,100	0.01%
2019/11/08	3	54.17	3	54.47	53.60	0	13,208	0.00%
2019/11/06	4	53.55	4	54.00	53.80	0	13,146	0.00%
2019/11/05	2	55.25	1	55.10	55.20	1	13,168	0.01%
2019/11/04	1	53.50	4	54.35	54.70	-3	13,186	-0.02%
2019/11/01	10	54.22	8	54.45	54.20	2	13,132	0.02%
2019/10/31	3	56.13	12	55.81	55.40	-9	13,108	-0.07%
2019/10/30	52	56.95	49	57.23	56.10	3	13,141	0.02%
2019/10/29	7	54.40	3	54.77	56.50	4	12,960	0.03%
2019/10/28	0	0.00	3	56.80	56.50	-3	12,829	-0.02%
2019/10/25	9	56.90	17	56.61	56.60	-8	12,785	-0.06%
2019/10/24	32	56.89	22	57.64	57.70	10	12,690	0.08%
2019/10/23	24	56.42	17	56.34	55.30	7	12,416	0.06%
2019/10/22	22	54.75	30	54.35	55.90	-8	12,379	-0.06%
2019/10/21	1	51.00	0	0.00	50.90	1	11,771	0.01%
2019/10/17	3	51.33	3	51.23	51.20	0	12,250	0.00%
2019/10/16	16	53.16	4	52.90	50.90	12	12,597	0.10%
2019/10/15	11	52.07	2	52.20	51.90	9	12,432	0.07%
2019/10/14	10	51.50	19	51.03	51.00	-9	12,356	-0.07%
2019/10/09	10	49.30	5	49.30	49.00	5	12,257	0.04%
2019/10/08	14	49.63	16	48.77	49.00	-2	12,218	-0.02%
2019/10/07	39	51.88	30	52.12	52.00	9	12,094	0.07%
2019/10/04	12	50.53	1	50.90	50.40	11	11,927	0.09%
2019/10/03	2	50.30	0	0.00	50.40	2	11,969	0.02%
2019/10/02	2	49.40	1	49.75	50.20	1	11,948	0.01%
2019/10/01	8	49.42	4	50.10	49.35	4	11,880	0.03%
2019/09/27	11	49.65	11	49.86	50.60	0	11,792	0.00%
2019/09/26	9	50.71	9	50.52	50.00	0	11,732	0.00%
2019/09/25	42	50.34	41	50.13	49.80	1	11,662	0.01%
2019/09/24	4	50.70	3	50.80	50.20	1	11,747	0.01%
2019/09/23	4	51.33	16	51.21	50.50	-12	11,671	-0.10%
2019/09/19	22	50.16	18	50.11	49.90	4	11,494	0.03%
2019/09/18	30	49.12	51	49.23	49.85	-21	11,286	-0.19%
2019/09/17	64	47.82	61	47.37	48.80	3	10,971	0.03%
2019/09/16	89	45.58	93	45.98	47.30	-4	10,652	-0.04%
2019/09/12	51	42.38	136	42.88	43.80	-85	10,271	-0.83%	大賣/
2019/09/11	3	41.48	3	41.58	41.35	0	10,460	0.00%
2019/09/10	22	40.93	2	41.60	41.55	20	10,575	0.19%
2019/09/09	43	41.43	2	41.38	41.05	41	10,795	0.38%
2019/09/06	19	42.22	7	42.39	42.10	12	10,828	0.11%
2019/09/05	20	42.91	18	42.94	42.80	2	10,905	0.02%
2019/09/04	10	41.43	100	41.42	42.00	-90	11,021	-0.82%
2019/09/03	126	41.42	116	42.35	40.75	10	11,207	0.09%	大買/大賣/
2019/09/02	25	41.13	4	41.15	41.50	21	11,119	0.19%
2019/08/30	6	40.68	3	40.38	40.30	3	11,103	0.03%
2019/08/29	1	40.20	11	39.76	39.85	-10	11,137	-0.09%
2019/08/27	4	39.45	3	39.25	38.90	1	11,287	0.01%
2019/08/26	6	39.28	5	39.30	39.00	1	11,364	0.01%
2019/08/23	0	0.00	11	41.45	41.70	-11	11,441	-0.10%
2019/08/22	55	42.24	49	42.45	42.10	6	11,611	0.05%
2019/08/20	11	42.10	16	42.12	41.30	-5	11,863	-0.04%
2019/08/19	4	41.63	4	41.58	41.45	0	12,021	0.00%
2019/08/16	17	41.55	0	0.00	41.60	17	12,307	0.14%
2019/08/15	13	41.03	8	41.36	41.85	5	12,377	0.04%
2019/08/14	10	41.79	13	41.07	41.10	-3	12,382	-0.02%
2019/08/13	2	39.98	0	0.00	40.20	2	12,351	0.02%
2019/08/12	4	40.55	9	40.45	40.55	-5	12,470	-0.04%
2019/08/08	6	39.58	4	39.59	39.80	2	12,449	0.02%
2019/08/07	3	39.58	0	0.00	38.20	3	12,443	0.02%
2019/08/06	8	36.03	12	37.70	39.75	-4	12,402	-0.03%
2019/08/05	4	38.85	0	0.00	38.25	4	12,331	0.03%
2019/08/02	13	39.37	8	40.04	40.00	5	12,357	0.04%
2019/08/01	1	41.60	1	42.00	40.85	0	12,300	0.00%
2019/07/31	1	42.20	0	0.00	42.50	1	12,306	0.01%
2019/07/30	11	41.84	13	42.14	42.00	-2	12,355	-0.02%
2019/07/29	5	44.95	8	44.90	43.80	-3	12,241	-0.02%
2019/07/26	4	43.89	5	43.98	44.25	-1	12,174	-0.01%
2019/07/25	9	44.46	6	44.24	44.40	3	12,142	0.02%
2019/07/24	31	43.28	38	43.44	45.00	-7	12,018	-0.06%
2019/07/23	7	42.04	4	41.98	41.75	3	11,824	0.03%
2019/07/22	16	41.32	36	41.50	41.70	-20	11,745	-0.17%
2019/07/19	65	40.76	24	40.79	41.00	41	11,591	0.35%
2019/07/18	57	39.94	31	40.54	39.80	26	11,394	0.23%
2019/07/17	6	40.11	7	39.81	39.25	-1	11,135	-0.01%
2019/07/16	0	0.00	8	39.73	39.65	-8	11,312	-0.07%
2019/07/15	50	38.84	0	0.00	39.50	50	11,537	0.43%
2019/07/12	10	39.81	2	39.35	39.60	8	11,601	0.07%
2019/07/11	17	39.63	0	0.00	39.70	17	11,686	0.15%
2019/07/10	18	38.90	19	38.73	38.65	-1	11,659	-0.01%
2019/07/09	2	39.00	1	38.00	37.60	1	11,532	0.01%
2019/07/08	1	41.10	0	0.00	40.40	1	11,434	0.01%
2019/07/05	2	41.68	1	41.60	41.70	1	11,450	0.01%
2019/07/04	5	42.12	2	41.80	41.55	3	11,545	0.03%
2019/07/03	4	42.23	4	42.40	41.65	0	11,665	0.00%
2019/07/02	10	43.33	7	43.44	43.15	3	11,684	0.03%
2019/07/01	1	43.05	3	43.25	43.25	-2	11,679	-0.02%
2019/06/28	0	0.00	1	39.70	39.35	-1	11,664	-0.01%
2019/06/27	69	39.88	68	39.82	39.55	1	11,856	0.01%
2019/06/25	1	39.00	0	0.00	38.50	1	12,158	0.01%
2019/06/24	5	38.59	5	38.44	39.10	0	12,282	0.00%
2019/06/21	3	38.90	2	38.80	38.20	1	12,487	0.01%
2019/06/20	7	38.89	10	39.36	38.70	-3	12,545	-0.02%
2019/06/19	48	38.58	55	38.74	39.35	-7	12,462	-0.06%
2019/06/18	11	35.83	3	35.98	36.15	8	12,064	0.07%
2019/06/17	6	37.47	17	37.79	36.95	-11	12,255	-0.09%
2019/06/14	6	36.50	6	36.54	36.50	0	12,161	0.00%
2019/06/13	22	37.59	15	37.57	37.35	7	12,247	0.06%
2019/06/12	84	37.84	94	37.68	37.75	-10	12,018	-0.08%
2019/06/11	26	36.65	21	36.80	37.50	5	11,473	0.04%
2019/06/10	4	32.81	12	33.10	34.10	-8	11,177	-0.07%
2019/06/06	8	32.00	4	32.23	31.55	4	11,061	0.04%
2019/06/05	9	33.37	12	33.20	32.65	-3	10,990	-0.03%
2019/06/04	27	33.21	28	33.28	32.55	-1	10,954	-0.01%
2019/06/03	3	31.88	4	31.79	32.05	-1	10,845	-0.01%
2019/05/31	11	32.59	17	32.76	32.70	-6	10,794	-0.06%
2019/05/30	47	32.03	44	31.82	32.00	3	10,711	0.03%
2019/05/29	28	29.95	28	29.78	31.55	0	10,536	0.00%
2019/05/28	50	30.60	54	30.51	30.35	-4	10,470	-0.04%
2019/05/27	48	30.16	50	30.48	29.80	-2	10,423	-0.02%
2019/05/24	81	32.25	54	32.26	31.25	27	10,197	0.26%
2019/05/23	17	33.81	8	34.14	32.75	9	9,939	0.09%
2019/05/22	10	37.12	8	37.02	36.05	2	9,712	0.02%
2019/05/21	20	37.43	14	37.33	38.00	6	9,665	0.06%
2019/05/20	4	38.53	4	39.33	38.15	0	9,561	0.00%
2019/05/17	3	42.30	4	43.73	40.60	-1	9,478	-0.01%
2019/05/16	5	45.64	5	45.74	45.00	0	9,380	0.00%
2019/05/15	37	46.70	36	46.78	46.80	1	9,431	0.01%
2019/05/14	7	43.87	7	43.90	43.50	0	9,402	0.00%
2019/05/13	10	45.04	11	44.92	45.00	-1	9,449	-0.01%
2019/05/10	6	46.87	6	46.78	45.30	0	9,480	0.00%
2019/05/09	17	47.46	17	47.75	46.10	0	9,432	0.00%
2019/05/08	11	48.50	11	48.06	48.70	0	9,379	0.00%
2019/05/07	8	45.64	8	46.05	47.50	0	9,300	0.00%
2019/05/06	18	44.05	18	43.86	43.80	0	9,223	0.00%
2019/05/02	4	46.81	4	46.79	46.50	0	9,231	0.00%
2019/04/30	2	46.35	2	45.90	46.50	0	9,301	0.00%
2019/04/29	16	45.94	27	45.24	45.40	-11	9,332	-0.12%
2019/04/26	16	48.83	13	49.66	48.70	3	9,300	0.03%
2019/04/25	7	50.99	8.1	51.05	51.60	-1.1	9,427	-0.01%
2019/04/24	8	50.45	10	50.72	51.00	-2	9,414	-0.02%
2019/04/23	17	51.86	12	52.58	50.60	5	9,360	0.05%
2019/04/22	41	53.31	42	53.33	53.80	-1	9,309	-0.01%
2019/04/19	23	51.31	19	50.92	52.00	4	9,170	0.04%
2019/04/18	6	49.13	6	48.92	48.15	0	8,936	0.00%
2019/04/17	5	48.37	6	48.37	48.55	-1	8,983	-0.01%
2019/04/16	4	47.63	3	47.83	48.00	1	8,901	0.01%
2019/04/15	0	0.00	2	47.80	47.05	-2	8,857	-0.02%
2019/04/12	4	46.25	3	46.35	46.35	1	8,939	0.01%
2019/04/10	1	48.10	2	48.10	47.95	-1	8,944	-0.01%
2019/04/09	33	49.33	32	48.45	46.55	1	8,890	0.01%
2019/04/08	13	50.32	4	50.00	51.10	9	8,932	0.10%
2019/04/03	11	49.21	20	48.25	49.20	-9	8,974	-0.10%
2019/04/02	31	47.66	19	47.11	48.30	12	9,024	0.13%
2019/04/01	4	45.58	5	45.33	45.00	-1	8,933	-0.01%
2019/03/29	9	44.94	6	45.03	46.60	3	8,711	0.03%
2019/03/28	13	44.95	16	45.48	45.80	-3	8,632	-0.03%
2019/03/27	9	42.83	13	43.50	44.00	-4	8,607	-0.05%
2019/03/26	4	41.81	3	41.65	41.50	1	8,614	0.01%
2019/03/25	2	42.38	5	43.20	43.35	-3	8,492	-0.04%
2019/03/22	52	44.30	45	45.10	44.20	7	8,623	0.08%
2019/03/21	5	42.62	5	42.05	42.15	0	8,721	0.00%
2019/03/20	11	42.33	20	41.96	42.00	-9	8,977	-0.10%
2019/03/19	12	39.91	4	39.66	39.90	8	9,202	0.09%
2019/03/18	5	39.10	34	38.95	39.30	-29	9,650	-0.30%
2019/03/15	0	0.00	7	37.31	37.25	-7	10,059	-0.07%
2019/03/14	15	36.65	2	36.65	36.90	13	10,311	0.13%
2019/03/13	10	36.30	1	36.65	36.30	9	10,443	0.09%
2019/03/12	2	36.45	0	0.00	36.30	2	10,691	0.02%
2019/03/08	2	37.05	0	0.00	36.30	2	11,377	0.02%
2019/03/06	0	0.00	2	38.15	37.80	-2	11,975	-0.02%
2019/03/05	0	0.00	1	38.90	38.15	-1	12,156	-0.01%
2019/03/04	3	38.35	6	38.63	38.70	-3	12,150	-0.02%
2019/02/27	4	38.56	6	37.88	37.75	-2	12,186	-0.02%
2019/02/26	6	37.95	31	38.11	38.50	-25	12,076	-0.21%
2019/02/25	3	36.68	9	37.10	36.80	-6	11,876	-0.05%
2019/02/22	21	36.32	0	0.00	36.05	21	11,864	0.18%
2019/02/21	5	37.14	0	0.00	36.85	5	11,862	0.04%
2019/02/20	5	38.03	0	0.00	37.90	5	11,865	0.04%
2019/02/19	2	37.90	30	37.50	38.30	-28	11,809	-0.24%
2019/02/18	6	37.82	2	38.75	37.50	4	11,865	0.03%
2019/02/14	2	38.38	0	0.00	38.15	2	12,184	0.02%
2019/02/13	5	38.35	0	0.00	38.10	5	12,103	0.04%
2019/02/12	1	37.90	23	38.55	39.00	-22	12,034	-0.18%
2019/02/11	2	37.35	0	0.00	37.25	2	12,048	0.02%
2019/01/30	0	0.00	4	36.65	35.95	-4	12,073	-0.03%
2019/01/29	2	36.40	0	0.00	36.70	2	12,067	0.02%
2019/01/28	1	36.35	11	36.37	36.20	-10	12,095	-0.08%
2019/01/25	0	0.00	5	36.00	36.00	-5	12,041	-0.04%
2019/01/24	1	36.55	2	36.23	36.00	-1	12,023	-0.01%
2019/01/23	1	35.40	1	35.65	35.65	0	11,935	0.00%
2019/01/22	2	35.00	4	35.90	35.20	-2	11,962	-0.02%
2019/01/21	26	36.24	0	0.00	36.25	26	11,870	0.22%
2019/01/18	4	36.38	3	36.65	36.75	1	11,812	0.01%
2019/01/17	23	36.08	31	35.92	35.55	-8	11,648	-0.07%
2019/01/16	0	0.00	2	34.70	34.65	-2	11,481	-0.02%
2019/01/15	17	34.00	0	0.00	34.50	17	11,490	0.15%
2019/01/11	9	33.51	7	33.53	33.25	2	11,357	0.02%
2019/01/10	2	33.95	3	34.15	34.45	-1	11,243	-0.01%
2019/01/09	11	34.37	8	34.21	33.50	3	11,212	0.03%
2019/01/08	0	0.00	21	35.20	35.20	-21	11,047	-0.19%
2019/01/07	0	0.00	2	34.40	34.70	-2	10,995	-0.02%
2019/01/04	1	33.75	0	0.00	33.50	1	10,953	0.01%
2019/01/03	23	34.72	6	34.69	34.70	17	10,943	0.16%
2019/01/02	5	34.28	5	34.48	34.10	0	10,824	0.00%
2018/12/28	1	33.50	0	0.00	33.80	1	10,841	0.01%
2018/12/27	0	0.00	6	33.59	33.65	-6	10,850	-0.06%
2018/12/26	25	33.03	5	34.19	32.80	20	10,677	0.19%
2018/12/25	6	35.53	27	35.16	35.15	-21	10,571	-0.20%
2018/12/24	21	36.68	3	36.33	37.45	18	10,361	0.17%
2018/12/22	1	35.75	1	35.95	35.75	0	10,235	0.00%
2018/12/21	14	34.98	16	35.38	36.30	-2	10,278	-0.02%
2018/12/20	10	35.80	9	35.22	34.80	1	10,098	0.01%
2018/12/19	10	35.48	8	34.97	35.10	2	9,975	0.02%
2018/12/18	3	36.28	7	36.17	36.30	-4	9,811	-0.04%
2018/12/17	21	36.72	13	36.93	37.35	8	9,706	0.08%
2018/12/14	15	36.77	10	36.90	37.20	5	9,423	0.05%
2018/12/13	32	38.09	9	38.47	37.75	23	9,117	0.25%
2018/12/12	61	40.67	52	40.49	39.65	9	8,849	0.10%
2018/12/11	27	38.61	28	38.83	40.00	-1	8,632	-0.01%
2018/12/10	113	36.47	84	37.08	36.40	29	8,376	0.35%	大買/
2018/12/07	3	33.90	3	34.25	35.75	0	8,035	0.00%
2018/12/06	0	0.00	8	32.75	32.50	-8	7,826	-0.10%
2018/12/05	13	34.67	11	34.86	34.50	2	7,775	0.03%
2018/12/04	8	34.28	6	33.27	34.15	2	7,604	0.03%
2018/12/03	0	0.00	8	32.40	33.45	-8	7,323	-0.11%
2018/11/30	7	30.19	7	30.71	30.45	0	7,115	0.00%
2018/11/29	12	31.12	9	32.31	30.00	3	7,093	0.04%
2018/11/28	1	30.50	2	31.45	31.15	-1	6,655	-0.02%
2018/11/26	2	30.13	1	31.15	30.00	1	6,477	0.02%
2018/11/23	0	0.00	1	29.95	29.80	-1	6,370	-0.02%
2018/11/19	8	30.81	0	0.00	31.00	8	6,184	0.13%
2018/11/16	6	32.30	2	32.48	32.00	4	6,094	0.07%
2018/11/15	5	33.07	13	33.02	32.60	-8	6,026	-0.13%
2018/11/14	16	33.23	6	32.90	32.90	10	5,900	0.17%
2018/11/13	9	30.53	13	30.21	31.10	-4	5,631	-0.07%
2018/11/08	30	30.20	30	30.87	29.70	0	5,481	0.00%
2018/11/06	4	27.30	0	0.00	26.95	4	5,306	0.08%
2018/10/31	0	0.00	1	24.50	24.65	-1	5,317	-0.02%
2018/10/29	0	0.00	5	25.20	25.25	-5	5,216	-0.10%
2018/10/24	5	26.80	0	0.00	26.95	5	5,109	0.10%
2018/10/23	1	25.00	1	25.40	26.00	0	5,012	0.00%
2018/10/22	0	0.00	1	25.55	25.50	-1	4,940	-0.02%
2018/10/17	4	25.15	4	24.80	24.35	0	4,821	0.00%
2018/10/05	21	28.75	25	29.30	28.80	-4	4,394	-0.09%
2018/10/04	1	29.70	3	29.80	29.70	-2	4,309	-0.05%
2018/10/03	3	30.90	51	31.00	30.85	-48	4,247	-1.13%
2018/10/02	0	0.00	1	30.35	30.00	-1	4,113	-0.02%
2018/10/01	1	30.10	0	0.00	30.10	1	4,069	0.02%
2018/09/28	21	29.42	0	0.00	30.05	21	4,025	0.52%
2018/09/26	1	29.90	14	30.41	29.90	-13	3,854	-0.34%
2018/09/25	1	31.60	0	0.00	31.50	1	3,757	0.03%
2018/09/21	2	31.75	2	31.40	31.15	0	3,712	0.00%
2018/09/20	1	32.30	4	32.58	32.00	-3	3,638	-0.08%
2018/09/19	9	33.29	8	32.79	32.90	1	3,554	0.03%
2018/09/18	34	33.95	3	34.00	33.00	31	3,551	0.87%
2018/09/17	19	34.75	32	35.16	34.30	-13	3,421	-0.38%
2018/09/14	32	33.44	75	33.42	34.00	-43	3,060	-1.40%
2018/09/13	54	32.99	3	33.53	32.60	51	2,683	1.90%
2018/09/12	11	31.72	0	0.00	31.15	11	2,380	0.46%
2018/09/11	1	31.95	8	32.01	31.30	-7	2,317	-0.30%
2018/09/10	2	30.90	5	31.38	31.35	-3	2,210	-0.14%
2018/09/07	2	30.90	8	30.73	30.80	-6	2,110	-0.28%
2018/09/06	5	31.19	5	31.48	31.00	0	2,012	0.00%
2018/09/05	26	31.03	14	31.54	32.50	12	1,849	0.65%
2018/09/04	5	30.10	7	29.86	30.00	-2	1,631	-0.12%
2018/09/03	4	30.19	1	30.25	28.60	3	1,556	0.19%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/30	5	28.95	0	0.00	28.80	5	1,455	0.34%
2018/08/24	5	28.85	0	0.00	29.45	5	1,508	0.33%
2018/08/23	1	28.65	0	0.00	29.65	1	1,495	0.07%
2018/08/20	0	0.00	2	28.48	27.90	-2	1,467	-0.14%
2018/08/17	1	30.05	5	29.66	29.30	-4	1,438	-0.28%
2018/08/15	1	29.40	1	29.95	30.20	0	1,407	0.00%
2018/08/14	1	29.50	16	29.57	29.80	-15	1,355	-1.11%
2018/08/13	0	0.00	3	28.60	29.40	-3	1,316	-0.23%
2018/08/10	4	28.80	0	0.00	28.85	4	1,263	0.32%
2018/08/09	2	28.50	17	28.40	28.25	-15	1,210	-1.24%
2018/08/08	5	28.30	0	0.00	28.20	5	1,163	0.43%
2018/07/30	0	0.00	1	27.15	27.40	-1	1,158	-0.09%
2018/07/26	0	0.00	1	26.95	26.80	-1	1,164	-0.09%
2018/07/10	15	26.60	0	0.00	26.55	15	1,352	1.11%
2018/06/28	3	28.43	3	28.10	28.00	0	1,520	0.00%
2018/06/27	1	28.30	1	28.45	29.00	0	1,600	0.00%
2018/06/26	0	0.00	6	26.58	26.95	-6	1,690	-0.35%
2018/06/14	0	0.00	1	26.70	26.60	-1	1,926	-0.05%
2018/06/04	10	26.75	0	0.00	26.75	10	2,999	0.33%
2018/05/24	22	26.20	20	26.02	26.30	2	3,823	0.05%
2018/05/22	0	0.00	1	25.70	25.70	-1	3,851	-0.03%
2018/05/21	0	0.00	3	25.15	25.35	-3	3,850	-0.08%
2018/05/15	1	25.65	1	25.25	25.20	0	3,824	0.00%
2018/05/14	0	0.00	3	25.30	25.15	-3	3,860	-0.08%
2018/05/09	0	0.00	2	26.40	26.20	-2	3,837	-0.05%
2018/05/08	2	26.08	0	0.00	26.15	2	3,838	0.05%
2018/04/27	0	0.00	4	26.60	26.65	-4	3,854	-0.10%
2018/04/25	7	27.55	0	0.00	27.25	7	3,870	0.18%
2018/04/24	4	27.35	0	0.00	27.65	4	3,863	0.10%
2018/04/23	4	28.75	0	0.00	28.20	4	3,854	0.10%
2018/04/18	0	0.00	3	29.43	29.50	-3	3,958	-0.08%
2018/04/13	2	31.03	0	0.00	30.60	2	3,914	0.05%
2018/04/12	7	30.56	0	0.00	30.35	7	3,892	0.18%
2018/04/11	3	30.90	27	30.69	30.70	-24	3,869	-0.62%
2018/04/10	3	31.67	0	0.00	31.50	3	3,835	0.08%
2018/04/09	8	30.91	46	31.35	31.15	-38	3,837	-0.99%
2018/04/02	0	0.00	2	33.25	32.80	-2	3,795	-0.05%
2018/03/31	0	0.00	12	33.95	33.95	-12	3,746	-0.32%
2018/03/30	18	34.14	4	34.44	33.70	14	3,724	0.38%
2018/03/29	9	34.92	16	34.92	35.70	-7	3,609	-0.19%
2018/03/26	0	0.00	5	31.04	31.00	-5	3,293	-0.15%
2018/03/22	0	0.00	8	32.05	32.00	-8	3,247	-0.25%
2018/03/20	2	31.80	0	0.00	31.70	2	3,160	0.06%
2018/03/19	6	31.02	6	31.29	31.50	0	3,129	0.00%
2018/03/16	0	0.00	1	31.50	31.50	-1	3,056	-0.03%
2018/03/15	1	33.00	0	0.00	32.95	1	2,973	0.03%
2018/03/14	0	0.00	2	32.90	33.00	-2	2,939	-0.07%
2018/03/13	6	33.93	7	34.13	33.90	-1	2,857	-0.03%
2018/03/12	2	33.43	3	32.63	34.50	-1	2,799	-0.04%
2018/03/09	60	34.39	58	33.76	34.40	2	2,570	0.08%
2018/03/08	16	33.34	55	33.62	34.30	-39	2,367	-1.65%
2018/03/07	21	33.19	8	33.20	31.90	13	2,037	0.64%
2018/03/06	38	32.91	21	32.78	33.20	17	1,914	0.89%
2018/03/05	88	32.06	13	31.83	32.65	75	1,688	4.44%
2018/03/02	30	30.31	32	30.48	29.90	-2	1,423	-0.14%
2018/03/01	19	28.42	16	28.16	30.40	3	1,289	0.23%
2018/02/27	22	27.75	20	27.48	27.70	2	1,189	0.17%
2018/02/23	1	27.05	7	27.21	27.30	-6	1,141	-0.53%
2018/02/22	2	26.50	0	0.00	26.75	2	1,118	0.18%
2018/02/21	2	26.10	1	26.20	26.20	1	1,111	0.09%
2018/02/09	1	24.95	0	0.00	25.10	1	1,123	0.09%
2018/02/06	0	0.00	2	26.10	25.40	-2	1,152	-0.17%
2018/02/02	2	26.90	0	0.00	26.80	2	1,130	0.18%
2018/02/01	5	26.90	0	0.00	26.80	5	1,173	0.43%
2018/01/30	1	26.40	0	0.00	26.45	1	1,263	0.08%
2018/01/19	5	26.65	0	0.00	26.40	5	1,446	0.35%
2018/01/17	1	26.70	0	0.00	27.05	1	1,779	0.06%
2018/01/12	2	27.30	2	28.05	27.65	0	1,710	0.00%
2018/01/04	8	26.76	0	0.00	26.60	8	1,586	0.50%
2018/01/02	2	27.25	0	0.00	27.25	2	1,559	0.13%