南電 (8046)-統一-汐止券商分點個股進出

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
202.0
漲跌
▲13.5
漲幅
+7.16%
成交量
5,188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－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/28	0	0.00	0.1	190.00	202.00	-0.1	2,753	0.00%
2024/05/27	1.2	186.00	0	0.00	188.50	1.2	2,731	0.04%
2024/05/24	0	187.00	0	0.00	186.00	0	2,812	0.00%
2024/05/23	0	188.50	0	0.00	189.00	0	2,818	0.00%
2024/05/22	0	0.00	1	187.50	188.00	-1	2,806	-0.04%
2024/05/21	0	0.00	0	184.00	183.50	0	2,836	0.00%
2024/05/20	0	0.00	1	187.00	187.00	-1	2,844	-0.04%
2024/05/17	1	192.00	0.5	191.00	190.00	0.5	2,858	0.02%
2024/05/15	2	184.50	3	184.67	191.00	-1	2,889	-0.03%
2024/05/14	0	0.00	0	189.50	190.00	0	2,847	0.00%
2024/05/13	0	0.00	0.2	190.00	190.50	-0.2	2,844	-0.01%
2024/05/08	2	187.00	0	0.00	189.00	2	2,854	0.07%
2024/05/07	1	182.50	1	183.50	186.00	0	2,866	0.00%
2024/04/30	0	0.00	0.2	189.00	187.00	-0.2	2,855	-0.01%
2024/04/24	1	188.50	1	191.50	194.50	0	2,849	0.00%
2024/04/23	5.1	180.39	5	182.20	185.00	0.1	2,742	0.00%
2024/04/19	1	172.00	4	171.50	171.50	-3	2,634	-0.11%
2024/04/18	0	0.00	1	180.50	179.00	-1	2,557	-0.04%
2024/04/17	2.3	183.30	2	183.00	181.50	0.3	2,527	0.01%
2024/04/16	1	184.00	0.2	184.00	185.00	0.8	2,493	0.03%
2024/04/15	3.1	191.84	1	194.50	190.50	2.1	2,500	0.08%
2024/04/11	1	199.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	2	203.25	0	0.00	203.00	2	2,740	0.07%
2024/04/02	0	0.00	1	209.00	208.00	-1	2,809	-0.04%
2024/04/01	1	208.50	0	0.00	209.50	1	2,812	0.04%
2024/03/29	0	0.00	1	199.50	200.50	-1	2,785	-0.04%
2024/03/28	2.5	199.30	1	199.50	198.00	1.5	2,778	0.05%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0.1	205.00	1	207.00	204.00	-0.9	2,872	-0.03%
2024/03/25	0	209.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	0.1	211.50	211.00	-0.1	2,996	0.00%
2024/03/21	0.1	213.50	1	212.00	212.00	-0.9	3,036	-0.03%
2024/03/19	1	210.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	1	204.00	3	207.17	211.00	-2	3,115	-0.06%
2024/03/14	0.1	204.50	0	0.00	206.00	0.1	3,108	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	0	206.50	2	206.25	206.50	-2	3,322	-0.06%
2024/03/07	1	204.00	1	205.00	203.50	0	3,378	0.00%
2024/03/06	2	207.00	0	0.00	206.00	2	3,388	0.06%
2024/03/05	0.1	211.50	0	0.00	210.00	0.1	3,400	0.00%
2024/03/01	0	0.00	1	210.50	210.50	-1	3,459	-0.03%
2024/02/29	2	209.76	3	210.33	211.50	-1	3,458	-0.03%
2024/02/27	2.1	212.14	1	221.00	210.50	1.1	3,424	0.03%
2024/02/26	0	222.00	0	0.00	221.00	0	3,357	0.00%
2024/02/23	3	223.83	3	223.33	221.50	0	3,390	0.00%
2024/02/22	0.1	225.00	1	227.50	225.00	-0.9	3,425	-0.03%
2024/02/21	1	228.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	0	0.00	2	230.50	229.50	-2	3,414	-0.06%
2024/02/19	3	231.00	0	0.00	230.50	3	3,454	0.09%
2024/02/16	0	0.00	2	227.00	228.00	-2	3,462	-0.06%
2024/02/15	2	221.25	0	0.00	224.50	2	3,465	0.06%
2024/02/01	0.2	226.00	0	0.00	226.50	0.2	3,533	0.01%
2024/01/29	0	0.00	3	227.50	228.00	-3	3,628	-0.08%
2024/01/26	0	0.00	1	224.50	225.00	-1	3,738	-0.03%
2024/01/25	1.1	224.95	4	225.00	224.50	-2.9	3,778	-0.08%
2024/01/24	1.2	225.17	1	225.50	225.50	0.2	3,781	0.01%
2024/01/23	4	226.38	2	228.25	227.50	2	3,825	0.05%
2024/01/22	0	0.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/19	1	221.00	2	221.75	221.50	-1	3,865	-0.03%
2024/01/18	2	217.00	0	0.00	216.50	2	3,906	0.05%
2024/01/17	4	222.12	0	0.00	218.50	4	3,917	0.10%
2024/01/16	1	223.00	2	223.50	223.50	-1	3,903	-0.03%
2024/01/15	2	224.75	0	0.00	224.00	2	3,890	0.05%
2024/01/11	0	0.00	1	228.00	228.00	-1	3,931	-0.03%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	2	226.25	1	228.00	226.00	1	3,991	0.03%
2024/01/08	0.1	225.18	2	224.00	224.50	-1.9	3,978	-0.05%
2024/01/05	2.3	229.02	3	228.33	227.00	-0.7	3,914	-0.02%
2024/01/04	4.1	234.00	1	236.50	231.00	3.1	3,860	0.08%
2024/01/03	1	244.50	0	0.00	243.00	1	3,772	0.03%
2024/01/02	2.2	250.82	1	253.00	250.00	1.2	3,822	0.03%
2023/12/29	0	0.00	2	251.00	251.50	-2	3,818	-0.05%
2023/12/28	1	248.50	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	1	247.00	1	249.00	247.50	0	3,883	0.00%
2023/12/25	0	0.00	3	244.67	246.00	-3	3,936	-0.08%
2023/12/22	1	243.98	0	0.00	241.50	1	3,974	0.03%
2023/12/21	3	244.50	5	245.60	244.50	-2	3,952	-0.05%
2023/12/20	5	246.10	6	247.33	245.50	-1	3,964	-0.03%
2023/12/19	3	246.50	0	0.00	244.50	3	3,977	0.08%
2023/12/18	2	248.50	3	251.50	251.50	-1	3,974	-0.03%
2023/12/15	1	252.00	2	253.50	252.50	-1	4,052	-0.02%
2023/12/14	2	252.50	0	0.00	252.00	2	4,078	0.05%
2023/12/13	3	248.33	3	250.00	250.00	0	4,157	0.00%
2023/12/11	1	252.00	1	255.00	252.50	0	4,415	0.00%
2023/12/08	1	251.00	1	250.00	250.00	0	4,443	0.00%
2023/12/07	5	249.60	5	247.50	247.00	0	4,529	0.00%
2023/12/06	11	251.77	7.1	249.94	249.00	4	4,527	0.09%
2023/12/05	0.1	253.00	1	253.50	252.50	-1	4,476	-0.02%
2023/12/04	2	242.75	2.3	247.54	250.50	-0.3	4,364	-0.01%
2023/12/01	1	245.00	1	247.00	249.50	0	4,269	0.00%
2023/11/30	4	247.50	4	248.25	248.00	0	4,251	0.00%
2023/11/29	1	245.50	4	248.25	251.00	-3	4,252	-0.07%
2023/11/28	1	241.00	3	242.17	245.00	-2	4,208	-0.05%
2023/11/24	2	238.25	2	239.75	238.00	0	4,195	0.00%
2023/11/22	3	238.16	1	237.00	237.00	2	4,265	0.05%
2023/11/21	3	242.67	3	242.17	242.50	0	4,264	0.00%
2023/11/20	5	239.00	2	239.25	239.00	3	4,280	0.07%
2023/11/17	2	236.50	0	0.00	237.00	2	4,269	0.05%
2023/11/16	1.1	236.00	2	238.50	238.50	-0.9	4,271	-0.02%
2023/11/15	3	235.17	5	237.20	235.50	-2	4,240	-0.05%
2023/11/14	3	230.83	4	232.38	230.50	-1	4,201	-0.02%
2023/11/13	4	231.13	3	233.17	230.50	1	4,221	0.02%
2023/11/10	2	222.76	4	224.88	228.00	-2	4,226	-0.05%
2023/11/09	1	227.56	0	0.00	227.50	1	4,200	0.02%
2023/11/08	2.1	231.54	1.2	232.07	231.00	1	4,201	0.02%
2023/11/07	5.2	233.02	3	233.17	232.50	2.2	4,181	0.05%
2023/11/06	1	235.50	4	236.88	237.00	-3	4,201	-0.07%
2023/11/03	5.1	234.59	1	236.00	232.50	4.1	4,199	0.10%
2023/11/02	2	243.00	1	244.50	243.00	1	4,130	0.02%
2023/11/01	1	237.00	4	239.38	240.00	-3	4,126	-0.07%
2023/10/31	4	235.87	4	236.88	236.00	0	4,181	0.00%
2023/10/30	1	232.01	1	235.00	232.00	0	4,263	0.00%
2023/10/27	2	232.99	2	235.00	233.50	0	4,309	0.00%
2023/10/26	6	230.59	3	232.50	229.00	3	4,322	0.07%
2023/10/25	2	239.50	2	240.75	238.00	0	4,282	0.00%
2023/10/24	3	235.50	4	237.00	238.00	-1	4,327	-0.02%
2023/10/23	3	237.35	0	0.00	237.00	3	4,353	0.07%
2023/10/20	1	239.50	3	240.17	239.50	-2	4,398	-0.05%
2023/10/19	5	245.51	1	243.50	242.50	4	4,421	0.09%
2023/10/18	2.1	251.50	2	253.50	250.50	0.1	4,439	0.00%
2023/10/17	1	256.00	1	258.00	255.50	0	4,458	0.00%
2023/10/16	1	252.03	1	254.00	253.00	0	4,580	0.00%
2023/10/13	1	258.00	2	258.75	257.00	-1	4,789	-0.02%
2023/10/12	1	256.00	1	257.00	256.50	0	4,835	0.00%
2023/10/11	0.1	257.93	5	258.70	260.00	-4.9	4,923	-0.10%
2023/10/06	4.1	256.12	0	0.00	251.50	4.1	5,040	0.08%
2023/10/04	1	258.00	1	261.50	264.00	0	5,058	0.00%
2023/10/02	1	267.50	0	0.00	267.50	1	5,179	0.02%
2023/09/28	1	268.00	1	266.00	266.50	0	5,182	0.00%
2023/09/27	1	261.00	1	264.00	265.00	0	5,166	0.00%
2023/09/26	1	263.50	0	0.00	263.00	1	5,193	0.02%
2023/09/22	0	0.00	2	262.25	267.00	-2	5,138	-0.04%
2023/09/21	0	0.00	1	263.50	263.50	-1	5,088	-0.02%
2023/09/20	3	263.17	0	0.00	260.50	3	5,100	0.06%
2023/09/19	2	273.25	5	273.50	271.00	-3	5,047	-0.06%
2023/09/18	0	0.00	2	272.50	272.50	-2	4,983	-0.04%
2023/09/15	2	272.00	4	262.75	272.00	-2	4,889	-0.04%
2023/09/14	2	257.00	1	258.50	259.00	1	4,683	0.02%
2023/09/13	3.2	258.16	3	259.00	257.50	0.2	4,665	0.00%
2023/09/12	3	255.83	0	256.00	260.50	3	4,689	0.06%
2023/09/11	0	0.00	2	250.50	251.00	-2	4,724	-0.04%
2023/09/08	1	246.00	0	246.53	249.00	1	4,791	0.02%
2023/09/07	1	251.50	1	250.50	250.00	0	4,860	0.00%
2023/09/04	0	0.00	1	246.00	250.00	-1	5,054	-0.02%
2023/08/31	1	243.50	0	0.00	241.50	1	5,234	0.02%
2023/08/29	0.1	243.44	0	0.00	244.00	0.1	5,405	0.00%
2023/08/28	0	0.00	3	236.00	236.50	-3	5,416	-0.06%
2023/08/25	2	233.50	0	0.00	231.00	2	5,489	0.04%
2023/08/24	0	0.00	4	237.50	239.50	-4	5,579	-0.07%
2023/08/22	0	228.00	1	229.00	229.50	-1	5,872	-0.02%
2023/08/21	1	227.12	0	0.00	228.00	1	6,151	0.02%
2023/08/18	2.1	232.28	0	0.00	231.00	2.1	6,247	0.03%
2023/08/17	0	0.00	0.1	236.50	236.50	-0.1	6,326	0.00%
2023/08/16	1.3	237.69	4	238.25	236.00	-2.7	6,441	-0.04%
2023/08/15	0	0.00	4	235.63	236.50	-4	6,553	-0.06%
2023/08/14	4	231.25	0	0.00	232.00	4	6,639	0.06%
2023/08/11	0	0.00	1	242.00	238.50	-1	6,726	-0.01%
2023/08/10	3	240.83	6	242.50	238.50	-3	6,828	-0.04%
2023/08/09	0	0.00	2	248.25	247.00	-2	6,830	-0.03%
2023/08/08	3	245.83	0	0.00	245.00	3	6,867	0.04%
2023/08/07	2	252.50	2	252.00	250.50	0	6,877	0.00%
2023/08/04	4	249.50	1	254.50	252.50	3	6,923	0.04%
2023/08/02	2.2	252.18	6	254.25	251.50	-3.8	7,040	-0.05%
2023/08/01	5	252.10	3	252.50	249.50	2	7,091	0.03%
2023/07/31	0.1	250.00	1	248.50	248.00	-1	7,135	-0.01%
2023/07/28	0	0.00	2	252.75	254.50	-2	7,229	-0.03%
2023/07/27	5	250.00	0	0.00	250.00	5	7,271	0.07%
2023/07/26	3	258.33	1	257.50	254.50	2	7,344	0.03%
2023/07/25	1.1	260.10	0	0.00	258.00	1.1	7,480	0.01%
2023/07/24	0	0.00	1	263.00	261.50	-1	7,518	-0.01%
2023/07/21	2	258.50	0	263.50	258.00	2	7,599	0.03%
2023/07/20	1.4	272.07	0	0.00	267.00	1.4	7,689	0.02%
2023/07/19	1	268.00	1	268.00	266.50	0	7,723	0.00%
2023/07/18	3	271.00	5	275.10	275.50	-2	7,678	-0.03%
2023/07/17	1	264.50	2	265.50	262.50	-1	7,491	-0.01%
2023/07/14	5	268.20	3	266.00	266.00	2	7,540	0.03%
2023/07/13	13.1	267.17	6	263.83	264.50	7.1	7,468	0.10%
2023/07/12	1	251.50	1	253.00	254.50	0	7,352	0.00%
2023/07/11	0	0.00	1	247.50	247.00	-1	7,336	-0.01%
2023/07/10	1	243.00	0	0.00	243.50	1	7,441	0.01%
2023/07/07	4	247.38	0	0.00	246.50	4	7,447	0.05%
2023/07/06	2	256.50	0	0.00	255.50	2	7,352	0.03%
2023/07/05	1	262.00	1	262.50	261.50	0	7,356	0.00%
2023/07/04	4	262.75	0	0.00	262.00	4	7,334	0.05%
2023/06/30	0	0.00	1	262.00	264.00	-1	7,531	-0.01%
2023/06/28	1	270.50	0	0.00	262.00	1	7,679	0.01%
2023/06/20	0	0.00	1	282.00	281.50	-1	8,127	-0.01%
2023/06/19	0	0.00	1	277.50	278.00	-1	8,249	-0.01%
2023/06/16	1	280.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	1	281.00	1	282.00	281.00	0	8,296	0.00%
2023/06/14	1	294.00	2	294.50	293.50	-1	8,249	-0.01%
2023/06/13	1	291.50	2	293.00	293.00	-1	8,253	-0.01%
2023/06/12	0	0.00	2	285.50	286.00	-2	8,243	-0.02%
2023/06/09	2.3	281.00	2	283.75	284.50	0.3	8,308	0.00%
2023/06/08	3.3	282.38	0	0.00	282.00	3.3	8,401	0.04%
2023/06/07	7	292.36	0	0.00	290.00	7	8,463	0.08%
2023/06/06	2.5	297.24	3	298.50	296.50	-0.5	8,514	-0.01%
2023/06/05	4	307.25	2	305.00	305.00	2	8,504	0.02%
2023/06/02	1	307.00	2	307.00	308.00	-1	8,495	-0.01%
2023/06/01	2	299.75	1	297.50	298.50	1	8,464	0.01%
2023/05/31	3	301.83	5	299.90	303.00	-2	8,667	-0.02%
2023/05/30	6	295.00	1.1	294.17	294.00	5	8,725	0.06%
2023/05/29	1	300.00	0	0.00	302.50	1	8,686	0.01%
2023/05/26	2	308.25	3.1	305.44	303.00	-1.1	8,597	-0.01%
2023/05/25	0	0.00	5.2	301.31	302.50	-5.2	8,464	-0.06%
2023/05/24	0	0.00	2	288.50	292.00	-2	8,223	-0.02%
2023/05/23	1	283.50	2	285.80	289.00	-1	8,138	-0.01%
2023/05/22	6.1	281.61	0	0.00	281.50	6.1	8,079	0.08%
2023/05/19	0	0.00	2	291.25	293.00	-2	7,965	-0.03%
2023/05/18	2	285.00	3	291.00	285.50	-1	7,929	-0.01%
2023/05/17	3	287.33	2	288.25	286.50	1	7,927	0.01%
2023/05/16	0.1	288.26	1	289.00	288.50	-0.9	7,854	-0.01%
2023/05/15	0	0.00	0	283.00	281.00	0	7,773	0.00%
2023/05/12	0	0.00	1.1	286.76	287.00	-1.1	7,789	-0.01%
2023/05/11	1	282.50	1	283.50	278.00	0	7,758	0.00%
2023/05/10	2	285.00	0	0.00	282.50	2	7,761	0.03%
2023/05/09	0	285.50	3.2	286.63	287.50	-3.2	7,767	-0.04%
2023/05/08	5	283.00	5.7	282.82	281.00	-0.7	7,773	-0.01%
2023/05/05	1	275.50	2	274.00	277.50	-1	7,758	-0.01%
2023/05/04	7	269.50	6	270.58	272.50	1	7,857	0.01%
2023/05/02	6	277.58	8	275.56	277.50	-2	7,915	-0.03%
2023/04/28	1.2	275.42	3.2	274.63	274.50	-2	7,942	-0.03%
2023/04/27	0	0.00	1	266.50	266.50	-1	7,815	-0.01%
2023/04/26	1.6	264.19	5	264.30	269.00	-3.4	7,812	-0.04%
2023/04/25	1	264.50	6	269.67	258.00	-5	7,838	-0.06%
2023/04/24	0	0.00	5	262.90	268.50	-5	7,743	-0.06%
2023/04/21	0	0.00	3	260.50	260.00	-3	7,734	-0.04%
2023/04/20	0	0.00	1	256.50	255.00	-1	7,732	-0.01%
2023/04/19	7	256.36	2	261.00	254.00	5	7,858	0.06%
2023/04/18	0.1	263.50	0	0.00	263.00	0.1	7,907	0.00%
2023/04/17	1	258.50	2	262.99	264.50	-1	8,079	-0.01%
2023/04/14	9	262.89	4	263.00	263.00	5	8,253	0.06%
2023/04/13	9	267.50	3	267.17	264.00	6	8,265	0.07%
2023/04/12	4	274.00	1	274.50	274.50	3	8,201	0.04%
2023/04/11	1	274.00	1	274.00	274.00	0	8,246	0.00%
2023/04/10	3	270.67	3	274.67	275.50	0	8,270	0.00%
2023/04/07	1	274.50	44	274.53	274.00	-43	8,272	-0.52%
2023/04/06	5	272.90	6	274.25	274.50	-1	8,283	-0.01%
2023/03/31	7	283.21	5	284.10	283.00	2	8,310	0.02%
2023/03/30	1	278.50	6	278.08	281.00	-5	8,315	-0.06%
2023/03/29	3	273.83	1	277.00	272.00	2	8,478	0.02%
2023/03/28	2	278.00	1	281.00	273.50	1	8,836	0.01%
2023/03/27	5	284.90	4	285.13	285.50	1	8,862	0.01%
2023/03/24	49	282.99	7.5	288.94	286.50	41.5	9,014	0.46%
2023/03/23	4	277.13	4.2	278.88	280.50	-0.2	8,871	0.00%
2023/03/22	4	275.25	10	277.15	275.50	-6	8,921	-0.07%
2023/03/21	1	269.96	7.2	268.58	269.00	-6.2	8,944	-0.07%
2023/03/20	0	0.00	2	264.25	262.50	-2	8,933	-0.02%
2023/03/17	1	261.00	1.1	263.00	261.00	-0.1	9,094	0.00%
2023/03/15	2	261.00	1	259.50	259.50	1	9,580	0.01%
2023/03/14	2	260.75	0	261.50	260.00	2	9,712	0.02%
2023/03/13	3	262.67	6	264.92	266.00	-3	9,889	-0.03%
2023/03/10	1.1	260.55	0.1	269.00	260.00	1	9,931	0.01%
2023/03/09	0	0.00	1.2	266.75	266.50	-1.2	10,174	-0.01%
2023/03/08	1	260.50	3.1	263.13	263.00	-2.1	10,063	-0.02%
2023/03/07	2.1	258.24	1	258.50	258.50	1.1	10,084	0.01%
2023/03/06	2	261.25	2	263.50	261.00	0	10,128	0.00%
2023/03/03	3	260.17	1	262.00	259.00	2	10,261	0.02%
2023/03/02	1	251.49	6	249.42	250.50	-5	10,165	-0.05%
2023/03/01	4	236.25	5	239.70	240.50	-1	10,116	-0.01%
2023/02/24	6	238.50	3	236.67	235.00	3	10,158	0.03%
2023/02/23	2	241.00	3	243.17	243.00	-1	10,183	-0.01%
2023/02/22	2	241.50	0	0.00	240.00	2	10,408	0.02%
2023/02/21	0	0.00	1	246.00	247.00	-1	10,602	-0.01%
2023/02/20	5	246.00	2	245.25	244.00	3	10,845	0.03%
2023/02/17	1	246.00	0.4	245.50	245.50	0.6	11,153	0.01%
2023/02/16	6	246.67	10	245.40	247.50	-4	11,793	-0.03%
2023/02/15	1	242.50	1	241.00	244.00	0	11,900	0.00%
2023/02/14	3	236.83	6	237.83	238.50	-3	11,952	-0.03%
2023/02/13	4	233.75	0	0.00	233.00	4	12,322	0.03%
2023/02/10	7.3	237.50	3	240.00	237.00	4.3	12,572	0.03%
2023/02/09	0	0.00	1	244.00	243.00	-1	12,694	-0.01%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/07	2	240.75	4	242.63	244.00	-2	13,058	-0.02%
2023/02/06	5.3	242.32	1	240.52	239.00	4.2	13,207	0.03%
2023/02/03	4	258.75	0.4	257.21	255.00	3.6	13,161	0.03%
2023/02/02	6.1	262.80	6.4	259.46	264.50	-0.3	13,207	0.00%
2023/02/01	13.1	253.53	14.4	255.51	255.50	-1.2	13,225	-0.01%
2023/01/30	1	240.50	4.2	244.17	246.00	-3.2	13,404	-0.02%
2023/01/17	0	0.00	2	233.75	234.50	-2	13,495	-0.01%
2023/01/16	1	232.00	2	232.75	233.00	-1	13,839	-0.01%
2023/01/13	11.4	235.20	9	231.56	230.00	2.4	14,000	0.02%
2023/01/12	2	234.25	1	234.00	232.00	1	14,152	0.01%
2023/01/11	1	235.00	1	235.00	234.00	0	14,447	0.00%
2023/01/10	2	234.50	2	234.25	236.50	0	14,660	0.00%
2023/01/09	3.1	232.23	21	233.05	236.00	-17.9	14,843	-0.12%
2023/01/06	6.1	225.93	7	226.57	227.50	-0.9	14,819	-0.01%
2023/01/05	6	221.92	3	219.50	219.50	3	14,815	0.02%
2023/01/04	18.1	224.09	13	225.38	223.00	5.1	14,728	0.03%
2023/01/03	10	228.00	5	229.00	233.00	5	14,662	0.03%
2022/12/30	4.1	228.40	0	0.00	227.00	4.1	14,732	0.03%
2022/12/29	7.1	228.35	6	230.83	231.00	1.1	14,768	0.01%
2022/12/28	1	237.00	1	234.50	231.50	0	14,913	0.00%
2022/12/27	3	242.00	2	240.25	238.00	1	15,074	0.01%
2022/12/26	0	239.50	6	237.75	237.00	-6	15,149	-0.04%
2022/12/23	2.1	239.44	1	243.50	242.00	1.1	15,276	0.01%
2022/12/22	0	0.00	1	235.00	243.00	-1	15,283	-0.01%
2022/12/21	5	235.00	3	237.00	237.00	2	15,279	0.01%
2022/12/20	25	243.66	28	243.54	241.50	-3	15,189	-0.02%
2022/12/19	7	256.93	3	262.17	257.00	4	14,930	0.03%
2022/12/16	2	260.75	4	261.38	260.00	-2	14,855	-0.01%
2022/12/15	1	273.00	16	274.00	274.00	-15	14,757	-0.10%
2022/12/14	4	272.50	2	273.25	274.00	2	14,743	0.01%
2022/12/13	4	275.38	7	282.36	270.00	-3	14,790	-0.02%
2022/12/12	2	278.50	3	281.67	281.00	-1	14,675	-0.01%
2022/12/09	9.1	281.72	28	288.51	281.50	-19	14,751	-0.13%
2022/12/08	5	287.00	2.2	285.73	287.00	2.8	14,641	0.02%
2022/12/07	20.4	289.68	65	287.28	278.50	-44.6	14,622	-0.31%
2022/12/06	4	308.75	9	307.22	304.50	-5	14,293	-0.03%
2022/12/05	9.2	306.53	9.2	307.22	310.50	0	14,155	0.00%
2022/12/02	7	293.36	8	288.75	295.50	-1	13,957	-0.01%
2022/12/01	36	283.11	16.1	287.99	286.50	20	13,977	0.14%
2022/11/30	4	269.00	4	269.50	269.50	0	13,656	0.00%
2022/11/29	7	269.29	0	0.00	267.00	7	13,768	0.05%
2022/11/28	2	271.50	6	273.08	273.00	-4	13,889	-0.03%
2022/11/25	21	272.40	14	272.43	271.00	7	14,066	0.05%
2022/11/24	0	0.00	4	265.38	270.00	-4	13,891	-0.03%
2022/11/22	7	261.36	3	261.66	262.00	4	13,857	0.03%
2022/11/21	2	261.01	2	262.00	261.00	0	13,867	0.00%
2022/11/18	14	261.32	4	262.50	258.00	10	13,855	0.07%
2022/11/17	11	268.18	4	270.88	267.50	7	13,777	0.05%
2022/11/16	2	265.75	12.2	270.76	272.50	-10.2	13,810	-0.07%
2022/11/15	13	265.42	10	265.20	270.50	3	13,909	0.02%
2022/11/14	53	265.51	34.4	266.96	263.00	18.6	13,834	0.13%
2022/11/11	0	0.00	16	256.50	256.50	-16	13,368	-0.12%
2022/11/10	7.2	233.35	33	231.53	233.50	-25.8	13,309	-0.19%
2022/11/09	9.1	226.82	13	228.54	234.50	-3.9	13,340	-0.03%
2022/11/08	39	224.95	11.1	219.28	219.00	28	13,260	0.21%
2022/11/07	1	217.00	1	219.00	214.50	0	13,156	0.00%
2022/11/04	28	212.27	8	213.88	217.00	20	13,147	0.15%
2022/11/03	8	215.00	7	216.57	217.00	1	12,958	0.01%
2022/11/02	0.1	215.50	7	214.71	217.50	-7	12,985	-0.05%
2022/11/01	5	211.10	2	210.50	208.50	3	12,849	0.02%
2022/10/31	5	210.80	0	0.00	211.50	5	12,874	0.04%
2022/10/28	0	0.00	2	203.00	208.50	-2	12,879	-0.02%
2022/10/27	6	204.42	5	204.10	207.00	1	12,750	0.01%
2022/10/26	4	202.38	3	201.00	199.50	1	12,741	0.01%
2022/10/25	7	209.07	9.2	209.07	207.00	-2.2	12,665	-0.02%
2022/10/24	29	207.47	9	205.83	207.50	20	12,654	0.16%
2022/10/20	5	198.50	2	199.50	199.50	3	12,735	0.02%
2022/10/19	1	203.00	4	207.75	205.00	-3	12,665	-0.02%
2022/10/18	2	197.00	3	199.67	201.00	-1	12,497	-0.01%
2022/10/17	1	189.50	1	192.00	195.00	0	12,474	0.00%
2022/10/14	0	0.00	3	191.83	195.50	-3	12,509	-0.02%
2022/10/13	6	186.58	2	181.25	178.00	4	12,619	0.03%
2022/10/11	2	190.75	2	191.00	187.50	0	12,616	0.00%
2022/10/07	4	203.13	1	204.50	204.00	3	12,604	0.02%
2022/10/06	0.2	204.50	0.1	201.50	207.00	0.1	12,628	0.00%
2022/10/05	2	203.75	12.2	204.71	200.50	-10.2	12,668	-0.08%
2022/10/04	8	197.13	5.3	196.12	198.00	2.7	12,570	0.02%
2022/10/03	0.1	184.00	1	190.00	188.50	-0.9	12,519	-0.01%
2022/09/30	2	189.00	2	190.00	189.00	0	12,630	0.00%
2022/09/29	6	187.50	1	186.00	186.00	5	12,684	0.04%
2022/09/28	3	189.67	0	0.00	187.00	3	12,715	0.02%
2022/09/27	1	197.00	4	197.88	200.00	-3	12,759	-0.02%
2022/09/26	0.2	198.50	5	197.80	193.00	-4.8	12,737	-0.04%
2022/09/23	1.2	205.75	1	209.00	205.00	0.2	12,722	0.00%
2022/09/22	4.2	209.26	1	208.00	207.00	3.2	12,698	0.03%
2022/09/21	1	214.50	0	0.00	216.00	1	12,641	0.01%
2022/09/20	5.2	218.85	4	218.25	220.50	1.2	12,644	0.01%
2022/09/16	1	225.00	3	224.67	221.50	-2	12,492	-0.02%
2022/09/15	4	230.25	3	232.67	228.00	1	12,403	0.01%
2022/09/14	3.2	227.56	2	230.00	229.50	1.2	12,408	0.01%
2022/09/13	5	243.00	4	245.25	240.00	1	12,285	0.01%
2022/09/12	3	247.83	1	249.00	246.50	2	12,262	0.02%
2022/09/08	2	242.50	2	244.00	242.00	0	12,336	0.00%
2022/09/07	6.2	240.76	1	248.00	242.00	5.2	12,397	0.04%
2022/09/06	8	251.63	7	252.00	250.50	1	12,319	0.01%
2022/09/05	8	248.88	10	251.20	247.50	-2	12,305	-0.02%
2022/09/02	1	243.00	7	249.63	243.00	-6	12,206	-0.05%
2022/09/01	13.1	252.29	12	256.88	244.50	1.1	12,032	0.01%
2022/08/31	5	268.40	0	0.00	270.50	5	11,794	0.04%
2022/08/30	11	268.00	0	0.00	267.50	11	11,767	0.09%
2022/08/29	3	259.67	1	262.50	266.50	2	11,715	0.02%
2022/08/25	2	274.25	6	275.75	276.00	-4	11,562	-0.03%
2022/08/24	1	270.00	8	271.06	270.00	-7	11,603	-0.06%
2022/08/23	8	278.75	3	280.01	274.00	5	11,453	0.04%
2022/08/22	17	295.62	12	297.71	288.00	5	11,245	0.04%
2022/08/19	5	288.51	7	288.71	295.00	-2	10,925	-0.02%
2022/08/18	29	275.64	34	275.16	281.50	-5	10,763	-0.05%
2022/08/17	2.1	281.81	5	281.89	278.00	-2.9	10,705	-0.03%
2022/08/16	2	279.25	1	280.50	277.00	1	10,591	0.01%
2022/08/15	7	276.93	9.2	279.04	282.00	-2.2	10,432	-0.02%
2022/08/12	1.1	262.50	2	261.00	261.50	-0.9	10,094	-0.01%
2022/08/11	5	252.80	3	259.00	254.00	2	9,930	0.02%
2022/08/10	2.1	250.50	2	252.75	245.50	0.1	9,778	0.00%
2022/08/05	2	244.25	3	243.67	244.00	-1	9,468	-0.01%
2022/08/04	6.2	236.03	9	235.33	234.50	-2.8	9,353	-0.03%
2022/08/03	4	237.62	5	236.20	234.00	-1	9,176	-0.01%
2022/08/02	7	234.07	4	235.50	238.00	3	9,128	0.03%
2022/08/01	1	230.00	3	241.50	243.50	-2	8,992	-0.02%
2022/07/29	12	242.88	12	243.83	240.50	0	8,840	0.00%
2022/07/28	11	245.95	3	249.81	238.50	8	8,673	0.09%
2022/07/27	9	256.17	14	257.03	263.50	-5	8,248	-0.06%
2022/07/26	5	259.60	3	254.52	254.50	2	7,993	0.02%
2022/07/25	10	273.65	4	276.88	272.00	6	7,811	0.08%
2022/07/22	9	283.56	0	0.00	278.50	9	7,679	0.12%
2022/07/21	18.3	276.48	16	278.50	282.00	2.3	7,498	0.03%
2022/07/20	8	267.81	6	265.75	266.50	2	7,230	0.03%
2022/07/19	1	255.00	6	256.00	253.00	-5	7,063	-0.07%
2022/07/18	1	259.00	10	258.65	259.00	-9	7,012	-0.13%
2022/07/15	28	252.91	24	249.42	253.50	4	6,872	0.06%
2022/07/14	12.3	245.58	12	245.63	247.00	0.3	6,744	0.00%
2022/07/13	1	244.00	4	250.13	242.00	-3	6,583	-0.05%
2022/07/12	9.2	240.48	1	238.50	238.50	8.2	6,465	0.13%
2022/07/11	9.2	249.96	7	249.71	248.50	2.2	6,373	0.03%
2022/07/08	7	259.93	1	260.50	262.00	6	6,216	0.10%
2022/07/07	2	249.00	1	243.50	251.50	1	5,992	0.02%
2022/07/06	3	245.33	2	248.50	243.00	1	5,833	0.02%
2022/07/05	3	241.83	3	242.67	247.00	0	5,761	0.00%
2022/07/04	1	246.50	1	246.50	244.00	0	5,570	0.00%
2022/07/01	1.3	255.15	2	254.75	244.00	-0.7	5,428	-0.01%
2022/06/30	1.1	263.98	2	264.00	260.50	-1	5,294	-0.02%
2022/06/29	1	275.00	1	280.00	273.50	0	5,213	0.00%
2022/06/28	7	298.57	5	289.40	289.50	2	5,134	0.04%
2022/06/24	1	286.00	1	285.00	284.50	0	5,038	0.00%
2022/06/22	3	304.00	4	307.88	294.00	-1	4,931	-0.02%
2022/06/21	1	314.00	1	314.00	314.00	0	4,846	0.00%
2022/06/20	2	312.00	3.1	304.41	299.00	-1.1	4,812	-0.02%
2022/06/17	3.1	315.32	3	316.67	316.00	0.1	4,736	0.00%
2022/06/16	6.2	321.48	6	324.33	316.00	0.2	4,613	0.00%
2022/06/15	1	328.00	2	329.50	329.50	-1	4,489	-0.02%
2022/06/14	1	346.00	2	344.00	343.00	-1	4,421	-0.02%
2022/06/13	0.2	345.39	0.2	350.00	345.00	0	4,377	0.00%
2022/06/07	1	365.00	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	375.00	1	378.00	373.00	0	4,331	0.00%
2022/06/02	3	364.50	0	0.00	372.00	3	4,373	0.07%
2022/06/01	3	374.50	0	0.00	371.00	3	4,385	0.07%
2022/05/31	1	391.50	1	391.50	394.50	0	4,295	0.00%
2022/05/27	0	0.00	3	377.00	376.50	-3	4,282	-0.07%
2022/05/26	3	368.67	0	0.00	368.00	3	4,372	0.07%
2022/05/25	1	381.50	1	379.50	381.00	0	4,314	0.00%
2022/05/24	1	386.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	0	0.00	0	398.00	397.50	0	4,195	0.00%
2022/05/20	1	407.50	0	0.00	401.50	1	4,207	0.02%
2022/05/19	0	407.50	0	0.00	407.50	0	4,241	0.00%
2022/05/16	3	408.00	3	414.00	401.00	0	4,301	0.00%
2022/05/12	0	0.00	1	382.00	381.00	-1	4,265	-0.02%
2022/05/11	0	0.00	1	401.50	391.00	-1	4,229	-0.02%
2022/05/10	0	0.00	3	390.00	404.00	-3	4,228	-0.07%
2022/05/09	1	398.00	0	0.00	395.00	1	4,273	0.02%
2022/05/06	2	399.25	1	399.00	401.50	1	4,351	0.02%
2022/05/05	0.3	416.00	0	0.00	418.00	0.3	4,332	0.01%
2022/04/26	1	404.50	1	405.50	406.00	0	4,382	0.00%
2022/04/25	0	0.00	1	405.00	406.50	-1	4,401	-0.02%
2022/04/22	0	440.00	0	0.00	434.50	0	4,379	0.00%
2022/04/21	0.1	460.50	0	0.00	462.50	0.1	4,380	0.00%
2022/04/13	4	460.00	0	0.00	466.00	4	4,553	0.09%
2022/04/12	2	455.00	3	458.00	454.00	-1	4,575	-0.02%
2022/04/11	1.1	459.43	2	495.00	455.00	-0.9	4,551	-0.02%
2022/04/01	0.6	521.00	0	0.00	526.00	0.6	4,428	0.01%
2022/03/31	1	524.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0	538.00	0	0.00	537.00	0	4,433	0.00%
2022/03/29	0.2	514.00	0	0.00	522.00	0.2	4,437	0.00%
2022/03/28	0.2	513.00	0	0.00	511.00	0.2	4,429	0.00%
2022/03/23	0	0.00	1	510.00	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	3	492.00	490.00	-3	4,435	-0.07%
2022/03/21	4	485.00	1	490.00	488.50	3	4,483	0.07%
2022/03/17	0	0.00	4	486.25	489.50	-4	4,508	-0.09%
2022/03/15	4	461.62	0	0.00	458.50	4	4,464	0.09%
2022/03/14	2	482.50	1	479.00	485.00	1	4,419	0.02%
2022/03/10	0	0.00	1	505.00	498.50	-1	4,467	-0.02%
2022/03/09	1	490.00	1	490.00	486.50	0	4,471	0.00%
2022/03/08	0	0.00	1	496.50	475.50	-1	4,524	-0.02%
2022/03/07	2	504.75	1	495.50	494.50	1	4,516	0.02%
2022/03/04	7	539.43	8	544.38	547.00	-1	4,550	-0.02%
2022/03/03	2	548.00	0	0.00	535.00	2	4,564	0.04%
2022/03/02	4	545.50	4	542.25	548.00	0	4,631	0.00%
2022/03/01	8	545.88	7.1	545.20	539.00	0.9	4,670	0.02%
2022/02/25	2	531.00	2	534.50	524.00	0	4,634	0.00%
2022/02/24	1	525.00	1	529.00	512.00	0	4,608	0.00%
2022/02/22	0	0.00	1	525.00	521.00	-1	4,598	-0.02%
2022/02/21	1	543.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	0	0.00	2	536.50	536.00	-2	4,626	-0.04%
2022/02/17	3	527.33	2	530.00	525.00	1	4,648	0.02%
2022/02/16	1	529.00	2	529.50	528.00	-1	4,739	-0.02%
2022/02/15	1	502.00	1	503.00	502.00	0	4,807	0.00%
2022/02/14	2	498.75	6	498.50	496.00	-4	4,926	-0.08%
2022/02/11	2	514.00	2	518.50	514.00	0	5,001	0.00%
2022/02/10	3	523.00	0	0.00	516.00	3	5,059	0.06%
2022/02/09	9	518.22	10.2	518.00	526.00	-1.2	5,105	-0.02%
2022/02/08	5	505.41	5	504.30	506.00	0	5,149	0.00%
2022/02/07	1	479.50	1	478.00	478.00	0	5,192	0.00%
2022/01/26	2	482.50	4	476.38	472.00	-2	5,269	-0.04%
2022/01/25	2.1	485.71	3	486.49	477.00	-0.9	5,410	-0.02%
2022/01/24	6	488.66	3	492.12	496.00	3	5,518	0.05%
2022/01/21	4	509.94	2.1	500.96	490.50	2	5,596	0.04%
2022/01/20	2	519.10	2	518.00	526.00	0	5,627	0.00%
2022/01/18	2	537.50	1	534.00	545.00	1	5,860	0.02%
2022/01/17	2	510.50	2	522.00	528.00	0	5,876	0.00%
2022/01/14	3	509.33	3	512.33	514.00	0	5,944	0.00%
2022/01/13	1.1	516.18	1	520.00	520.00	0.1	6,018	0.00%
2022/01/12	1	507.00	1	514.00	505.00	0	6,150	0.00%
2022/01/11	4	514.00	4	512.00	509.00	0	6,285	0.00%
2022/01/10	5	533.00	2	528.00	517.00	3	6,323	0.05%
2022/01/07	0	0.00	2	556.00	558.00	-2	6,329	-0.03%
2022/01/05	0.2	589.50	0	0.00	589.00	0.2	6,501	0.00%
2022/01/04	0	0.00	1	595.00	585.00	-1	6,518	-0.02%
2022/01/03	1	592.00	3	587.67	583.00	-2	6,579	-0.03%
2021/12/29	1	572.00	2	568.50	569.00	-1	6,716	-0.01%
2021/12/27	1	574.00	0	0.00	576.00	1	6,985	0.01%
2021/12/22	1	570.00	1	575.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	1	572.00	577.00	-1	7,389	-0.01%
2021/12/20	2	564.00	1	573.00	565.00	1	7,459	0.01%
2021/12/17	2	569.00	1	565.00	565.00	1	7,547	0.01%
2021/12/16	1	575.00	2	577.00	572.00	-1	7,602	-0.01%
2021/12/15	1	559.00	1	565.00	575.00	0	7,603	0.00%
2021/12/14	1	555.00	1	558.00	556.00	0	7,611	0.00%
2021/12/13	1	577.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	1	572.05	2	579.50	572.00	-1	7,717	-0.01%
2021/12/09	1	593.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	1	598.00	1	598.00	585.00	0	7,744	0.00%
2021/12/07	0	0.00	2	593.00	586.00	-2	7,757	-0.03%
2021/12/06	2	584.50	0	0.00	581.00	2	7,771	0.03%
2021/12/02	1	605.00	2	606.50	590.00	-1	7,958	-0.01%
2021/12/01	2	622.00	1	610.00	608.00	1	8,101	0.01%
2021/11/30	0	0.00	0	622.00	626.00	0	8,105	0.00%
2021/11/29	2	583.00	3	583.67	584.00	-1	8,059	-0.01%
2021/11/26	5	582.80	5	592.80	585.00	0	8,084	0.00%
2021/11/25	0	0.00	20	576.50	579.00	-20	8,020	-0.25%
2021/11/24	1	577.00	3	571.67	566.00	-2	8,127	-0.02%
2021/11/23	0	0.00	31	558.00	558.00	-31	8,264	-0.38%
2021/11/22	0	0.00	2	558.00	561.00	-2	8,299	-0.02%
2021/11/19	2	552.00	2	548.00	548.00	0	8,432	0.00%
2021/11/18	2	548.50	2	546.50	548.00	0	8,499	0.00%
2021/11/17	4	559.00	2	559.00	560.00	2	8,526	0.02%
2021/11/16	5	562.60	2	560.00	561.00	3	8,574	0.03%
2021/11/15	5	569.60	3	578.67	562.00	2	8,567	0.02%
2021/11/12	3	580.33	2	576.50	574.00	1	8,598	0.01%
2021/11/11	2	574.00	3	566.67	576.00	-1	8,569	-0.01%
2021/11/10	0	0.00	13	553.38	555.00	-13	8,532	-0.15%
2021/11/09	4	545.75	3.1	543.97	542.00	0.9	8,549	0.01%
2021/11/08	10	538.60	6	539.50	536.00	4	8,522	0.05%
2021/11/05	3.1	532.58	4	539.50	558.00	-0.9	8,506	-0.01%
2021/11/04	3	544.67	2	550.00	535.00	1	8,427	0.01%
2021/11/03	5	519.80	4	520.00	530.00	1	8,376	0.01%
2021/11/02	5	529.00	4	535.47	526.00	1	8,331	0.01%
2021/11/01	2	506.00	2	527.00	514.00	0	8,267	0.00%
2021/10/29	2	471.00	0	0.00	490.50	2	8,313	0.02%
2021/10/28	2	477.75	2	465.50	465.50	0	8,216	0.00%
2021/10/27	51	470.90	6	464.92	470.50	45	8,151	0.55%
2021/10/26	1	440.00	0	0.00	440.50	1	7,978	0.01%
2021/10/25	2	440.50	2	440.00	442.00	0	8,045	0.00%
2021/10/22	1	440.56	3	441.83	440.50	-2	8,096	-0.02%
2021/10/21	17	432.68	2	438.50	430.00	15	8,048	0.19%
2021/10/20	2	453.50	4	448.75	456.50	-2	8,036	-0.02%
2021/10/19	4	442.28	4.2	449.78	450.50	-0.1	7,971	0.00%
2021/10/18	1	413.50	2	418.50	412.00	-1	7,845	-0.01%
2021/10/15	1	420.00	6	419.08	413.50	-5	7,803	-0.06%
2021/10/14	1	392.50	1	408.00	392.50	0	7,727	0.00%
2021/10/13	6	404.00	2	414.08	393.00	4	7,675	0.05%
2021/10/12	2	422.50	5	428.00	418.50	-3	7,620	-0.04%
2021/10/08	7	431.07	7	434.14	430.00	0	7,639	0.00%
2021/10/07	4	431.75	10	431.25	431.00	-6	7,595	-0.08%
2021/10/06	10	419.30	2	414.75	407.00	8	7,534	0.11%
2021/10/05	4	417.25	6	413.67	425.00	-2	7,507	-0.03%
2021/10/04	1	410.00	0	409.00	401.50	1	7,422	0.01%
2021/10/01	2	429.25	2	435.00	423.00	0	7,494	0.00%
2021/09/30	1	425.00	0.1	422.50	435.00	1	7,545	0.01%
2021/09/29	7.2	434.90	1	425.00	419.00	6.2	7,446	0.08%
2021/09/28	1	444.00	2.1	456.32	463.00	-1.1	7,375	-0.01%
2021/09/27	1	459.50	0	0.00	461.00	1	7,334	0.01%
2021/09/24	2	472.25	2	476.75	473.00	0	7,293	0.00%
2021/09/23	0	465.50	1	453.50	469.50	-1	7,221	-0.01%
2021/09/22	1.1	444.15	0	0.00	443.00	1.1	7,174	0.01%
2021/09/17	2	454.25	2.1	454.41	460.00	-0.1	7,178	0.00%
2021/09/16	1	453.00	5	457.30	449.00	-4	7,207	-0.06%
2021/09/15	1	436.00	1	448.50	448.50	0	7,272	0.00%
2021/09/14	0	0.00	1	444.00	444.00	-1	7,355	-0.01%
2021/09/13	2	430.00	2	432.25	434.00	0	7,539	0.00%
2021/09/10	1	420.00	2	426.00	433.00	-1	7,642	-0.01%
2021/09/09	0	0.00	1	420.00	420.50	-1	7,689	-0.01%
2021/09/08	6	416.25	1	411.00	410.00	5	7,719	0.06%
2021/09/07	5	436.80	2	444.00	438.50	3	7,636	0.04%
2021/09/06	4	436.50	10	442.10	453.50	-6	7,514	-0.08%
2021/09/03	1	419.00	2.1	424.06	427.00	-1.1	7,378	-0.01%
2021/09/02	4	418.50	2	421.00	413.00	2	7,455	0.03%
2021/09/01	1	416.50	2	425.25	426.00	-1	7,564	-0.01%
2021/08/31	0	0.00	1	420.00	421.50	-1	7,632	-0.01%
2021/08/30	1	415.50	3	420.83	420.50	-2	7,856	-0.03%
2021/08/27	2	402.75	7	398.50	413.00	-5	7,882	-0.06%
2021/08/26	2	378.75	0	0.00	379.50	2	7,929	0.03%
2021/08/25	2	378.50	1	383.50	387.50	1	7,950	0.01%
2021/08/24	4	383.75	0	0.00	369.50	4	7,916	0.05%
2021/08/23	0	0.00	2	381.50	387.00	-2	8,053	-0.02%
2021/08/20	2	358.50	2	363.00	365.00	0	8,070	0.00%
2021/08/19	0.1	364.50	1	368.00	360.00	-1	8,102	-0.01%
2021/08/18	2	359.75	2	350.25	373.50	0	8,165	0.00%
2021/08/17	1	352.00	1	360.00	352.00	0	8,221	0.00%
2021/08/16	0	0.00	0.1	370.00	375.50	-0.1	8,285	0.00%
2021/08/13	1	385.50	0	0.00	380.00	1	8,408	0.01%
2021/08/12	0	0.00	2	395.75	400.50	-2	8,396	-0.02%
2021/08/11	2	386.50	0	0.00	385.00	2	8,478	0.02%
2021/08/06	1	403.00	2	412.25	416.00	-1	9,206	-0.01%
2021/08/05	3	411.50	2	412.25	414.50	1	9,399	0.01%
2021/08/04	3	405.00	1	422.00	396.00	2	9,662	0.02%
2021/08/02	1	403.50	1	399.50	389.50	0	9,681	0.00%
2021/07/30	1	412.50	8	399.00	397.00	-7	9,818	-0.07%
2021/07/29	7	417.07	2.1	417.45	416.00	4.9	9,932	0.05%
2021/07/28	0.1	384.00	0	0.00	383.50	0.1	9,954	0.00%
2021/07/27	1	370.00	1	377.50	375.50	0	10,059	0.00%
2021/07/23	4	395.00	1	390.00	391.50	3	10,051	0.03%
2021/07/22	0.1	425.00	1	426.00	427.50	-1	10,131	-0.01%
2021/07/21	1	409.50	0	0.00	409.00	1	10,227	0.01%
2021/07/20	2	421.50	1	427.50	418.50	1	10,396	0.01%
2021/07/19	2	426.50	0.1	427.00	420.00	1.9	10,432	0.02%
2021/07/15	1	433.00	1	419.50	419.50	0	10,505	0.00%
2021/07/14	0	0.00	1	424.00	434.00	-1	10,527	-0.01%
2021/07/13	1.1	419.86	0	0.00	420.00	1.1	10,581	0.01%
2021/07/12	0	0.00	1	420.50	428.00	-1	10,654	-0.01%
2021/07/09	0	0.00	2	429.50	418.00	-2	10,783	-0.02%
2021/07/08	7	429.14	3	420.50	419.00	4	10,861	0.04%
2021/07/07	1	421.00	2	424.75	424.50	-1	10,779	-0.01%
2021/07/06	2	405.00	2	411.00	407.50	0	10,703	0.00%
2021/07/05	1	399.50	1	404.00	406.00	0	10,729	0.00%
2021/07/02	0	0.00	1	391.00	391.50	-1	10,733	-0.01%
2021/07/01	2	379.50	2	380.00	379.00	0	10,827	0.00%
2021/06/30	1	385.00	0	0.00	389.50	1	10,896	0.01%
2021/06/28	2	394.50	4	387.13	387.50	-2	11,215	-0.02%
2021/06/25	3	399.50	2	404.50	393.00	1	11,430	0.01%
2021/06/24	2	411.50	1	402.50	402.50	1	11,444	0.01%
2021/06/23	0	0.00	1.3	395.96	394.00	-1.3	11,434	-0.01%
2021/06/22	2	380.25	3	380.00	387.00	-1	11,496	-0.01%
2021/06/21	2	370.00	2	359.00	358.50	0	11,504	0.00%
2021/06/17	0	0.00	3	352.67	354.50	-3	11,625	-0.03%
2021/06/16	1	346.00	3	351.00	340.50	-2	11,770	-0.02%
2021/06/15	3	347.00	0	0.00	347.00	3	11,979	0.03%
2021/06/11	0	0.00	2	348.25	345.50	-2	12,086	-0.02%
2021/06/10	8	354.56	5	351.60	348.50	3	12,066	0.02%
2021/06/09	4.2	362.63	4.1	360.79	361.50	0.1	12,014	0.00%
2021/06/08	9.1	357.47	8	354.88	350.00	1.1	12,086	0.01%
2021/06/07	14	351.71	15.2	356.64	352.00	-1.2	12,149	-0.01%
2021/06/04	3	341.17	3	341.00	341.00	0	12,164	0.00%
2021/06/03	4	331.00	8	332.25	335.50	-4	12,286	-0.03%
2021/06/02	4	323.63	2	324.50	319.50	2	12,406	0.02%
2021/06/01	5	331.00	7	329.21	326.00	-2	12,809	-0.02%
2021/05/31	7	329.07	11	329.77	330.50	-4	12,903	-0.03%
2021/05/28	7	316.71	1	313.00	313.00	6	12,973	0.05%
2021/05/27	0	311.00	6	314.67	318.00	-6	13,120	-0.05%
2021/05/26	4	322.75	1	320.00	318.00	3	13,659	0.02%
2021/05/25	2.2	327.36	3	330.33	323.00	-0.8	13,888	-0.01%
2021/05/24	3	317.17	0	0.00	322.50	3	14,179	0.02%
2021/05/21	2	303.75	7	312.21	315.00	-5	14,241	-0.04%
2021/05/20	3	296.17	3	299.67	292.00	0	14,242	0.00%
2021/05/19	0	0.00	2	314.25	303.50	-2	14,320	-0.01%
2021/05/18	16	311.81	8	314.94	310.00	8	14,420	0.06%
2021/05/17	1	300.00	2	301.75	302.00	-1	14,416	-0.01%
2021/05/14	1	298.00	1	290.00	290.00	0	14,577	0.00%
2021/05/13	5	275.00	10	281.20	283.50	-5	14,722	-0.03%
2021/05/12	2	280.00	4	287.00	268.50	-2	14,720	-0.01%
2021/05/11	7	286.00	2	289.75	279.50	5	14,604	0.03%
2021/05/10	6	314.08	5	309.00	307.00	1	14,629	0.01%
2021/05/07	16.1	309.95	17.3	314.35	318.00	-1.2	14,693	-0.01%
2021/05/06	8	304.50	10	304.45	305.00	-2	14,811	-0.01%
2021/05/05	8	306.38	3	293.83	289.00	5	14,962	0.03%
2021/05/04	2	297.00	2	306.00	308.00	0	15,155	0.00%
2021/05/03	5.1	303.47	6	302.92	298.50	-0.9	15,361	-0.01%
2021/04/29	1	317.00	1	318.50	318.50	0	15,576	0.00%
2021/04/28	2	317.25	3	320.00	316.00	-1	15,722	-0.01%
2021/04/27	2	308.50	1	307.50	307.50	1	15,651	0.01%
2021/04/26	8	310.50	3	305.83	305.50	5	15,604	0.03%
2021/04/23	2	319.00	3	323.17	324.50	-1	15,471	-0.01%
2021/04/22	2	320.25	2	318.25	315.50	0	15,551	0.00%
2021/04/20	1	316.00	0	0.00	320.50	1	15,797	0.01%
2021/04/19	1.2	331.25	1	318.00	319.50	0.2	15,976	0.00%
2021/04/16	2	334.25	2.2	337.38	332.50	-0.2	16,094	0.00%
2021/04/15	0.2	335.83	1	333.50	341.50	-0.9	16,156	-0.01%
2021/04/14	5	318.30	5	318.40	315.50	0	16,343	0.00%
2021/04/13	1	329.50	1	333.00	320.00	0	16,600	0.00%
2021/04/12	4	332.50	4	324.88	323.00	0	17,156	0.00%
2021/04/09	4	334.25	3	338.67	334.50	1	17,408	0.01%
2021/04/08	2	337.25	1.1	333.10	332.50	1	17,517	0.01%
2021/04/07	1	354.00	1	343.00	340.50	0	17,676	0.00%
2021/04/06	2	354.00	1	356.00	351.00	1	17,697	0.01%
2021/04/01	6	359.75	6	352.75	351.50	0	17,728	0.00%
2021/03/30	1	340.50	2	345.75	356.00	-1	17,607	-0.01%
2021/03/29	4	338.75	2	333.50	332.00	2	17,594	0.01%
2021/03/26	2.1	330.05	4.1	331.28	335.50	-2	17,648	-0.01%
2021/03/25	4.1	327.12	2.1	330.24	318.00	2	17,696	0.01%
2021/03/24	1	314.00	6	325.33	326.00	-5	17,729	-0.03%
2021/03/23	2.1	311.36	2	318.25	305.50	0.1	17,862	0.00%
2021/03/22	0	0.00	2	306.50	306.50	-2	17,897	-0.01%
2021/03/19	1	300.50	0.3	302.10	307.00	0.8	18,207	0.00%
2021/03/18	3.1	309.37	5	309.80	312.50	-1.9	18,415	-0.01%
2021/03/17	3	297.33	1	297.50	299.00	2	19,046	0.01%
2021/03/16	2	294.00	2	296.00	293.50	0	19,039	0.00%
2021/03/15	0	0.00	1	297.00	296.00	-1	19,156	-0.01%
2021/03/12	1	301.00	0.1	300.43	292.00	0.9	19,332	0.00%
2021/03/11	2	287.00	5	288.80	293.00	-3	19,290	-0.02%
2021/03/10	1.1	281.86	3	283.00	283.50	-1.9	19,312	-0.01%
2021/03/09	6	276.67	5	276.00	273.50	1	19,378	0.01%
2021/03/08	7	290.93	1	302.50	279.50	6	19,323	0.03%
2021/03/05	8.1	291.30	9	286.50	295.00	-0.9	19,253	0.00%
2021/03/04	5	279.80	4	279.25	278.50	1	19,494	0.01%
2021/03/03	2	276.77	1	280.50	280.50	1	20,089	0.01%
2021/03/02	1	307.35	2	301.00	291.00	-1	20,206	0.00%
2021/02/26	3	302.83	1	305.00	299.00	2	20,621	0.01%
2021/02/25	6.1	314.07	3	315.83	306.00	3.1	20,571	0.02%
2021/02/24	11	305.82	11	308.00	295.00	0	20,482	0.00%
2021/02/23	6	286.67	5	288.40	286.00	1	20,111	0.00%
2021/02/22	1	302.50	3	299.00	294.50	-2	20,077	-0.01%
2021/02/19	3	292.00	6.1	293.08	290.00	-3.1	20,068	-0.02%
2021/02/18	3	288.33	5	286.20	288.00	-2	20,471	-0.01%
2021/02/17	4.1	284.56	4	285.88	286.50	0.1	20,394	0.00%
2021/02/05	17	263.24	12	264.96	265.00	5	20,323	0.02%
2021/02/04	5	249.20	7	246.93	254.00	-2	20,022	-0.01%
2021/02/03	4	249.00	5	245.50	243.50	-1	19,998	-0.01%
2021/02/02	4	242.88	5	240.10	246.00	-1	20,266	0.00%
2021/02/01	3	230.50	3	229.83	233.00	0	20,194	0.00%
2021/01/29	6	235.08	4	236.00	226.00	2	20,282	0.01%
2021/01/28	2	237.75	2	236.75	236.00	0	20,453	0.00%
2021/01/27	12	244.67	13	241.77	248.00	-1	20,900	0.00%
2021/01/26	12	242.00	12	245.13	238.00	0	20,689	0.00%
2021/01/25	12	242.42	10	233.75	233.50	2	20,465	0.01%
2021/01/22	14	248.50	15	243.70	253.50	-1	20,285	0.00%
2021/01/21	0	0.00	3.1	229.97	230.50	-3.1	20,632	-0.01%
2021/01/20	1	223.00	2	215.75	216.50	-1	20,912	0.00%
2021/01/19	6	224.00	3	220.00	221.00	3	20,942	0.01%
2021/01/18	4	222.25	7	219.50	223.00	-3	20,942	-0.01%
2021/01/15	1	220.50	4.1	219.34	219.00	-3.1	21,070	-0.01%
2021/01/14	9	223.17	8	221.31	224.00	1	21,183	0.00%
2021/01/13	10	225.75	8	223.38	220.00	2	21,377	0.01%
2021/01/12	14	219.14	13.6	217.75	222.00	0.4	21,255	0.00%
2021/01/11	13.3	219.47	16	218.91	221.00	-2.7	21,231	-0.01%
2021/01/08	5.1	212.38	11.2	213.65	216.00	-6.1	21,161	-0.03%
2021/01/07	14.2	213.26	13	215.19	212.50	1.2	21,266	0.01%
2021/01/06	10.2	209.99	12	210.96	205.50	-1.8	21,103	-0.01%
2021/01/05	24.1	206.97	20	208.68	209.00	4.1	20,767	0.02%
2021/01/04	3	198.00	5	191.50	200.00	-2	20,315	-0.01%
2020/12/31	6	181.92	7	182.29	182.00	-1	20,417	0.00%
2020/12/30	8	177.00	11	178.41	178.00	-3	20,352	-0.01%
2020/12/29	5	174.90	4	173.75	175.00	1	20,296	0.00%
2020/12/28	1	173.00	4	173.50	173.50	-3	20,363	-0.01%
2020/12/25	15	170.70	11	170.18	168.50	4	20,484	0.02%
2020/12/24	5	174.00	5	173.30	171.50	0	20,704	0.00%
2020/12/23	8	176.06	9	176.17	176.50	-1	21,025	0.00%
2020/12/22	5	171.80	3	170.83	170.00	2	21,244	0.01%
2020/12/18	18	173.83	14	174.43	173.00	4	21,402	0.02%
2020/12/17	20	177.25	19	178.18	176.50	1	21,487	0.00%
2020/12/16	10	176.15	10	177.10	176.50	0	21,308	0.00%
2020/12/15	21	176.95	20	176.28	174.50	1	21,169	0.00%
2020/12/14	2	179.75	7.1	180.58	186.00	-5.1	21,176	-0.02%
2020/12/11	31.1	185.20	26	185.92	173.50	5.1	21,227	0.02%
2020/12/10	8	174.63	8	176.88	178.00	0	20,892	0.00%
2020/12/09	6	178.25	5	178.00	177.00	1	20,964	0.00%
2020/12/08	13	179.42	14	177.57	180.00	-1	21,114	0.00%
2020/12/07	28	174.07	27	174.98	172.50	1	21,181	0.00%
2020/12/04	14	169.82	13	169.92	169.50	1	21,257	0.00%
2020/12/03	5	173.80	6	171.58	172.00	-1	21,423	0.00%
2020/12/02	10	177.35	11	177.91	177.50	-1	21,593	0.00%
2020/12/01	5	174.40	7	174.29	175.00	-2	21,832	-0.01%
2020/11/30	26	177.29	13	177.92	181.00	13	22,146	0.06%
2020/11/27	18	169.75	15	169.40	171.00	3	22,106	0.01%
2020/11/26	2	156.75	23	160.30	165.00	-21	21,958	-0.10%
2020/11/25	15	153.87	8	154.06	150.00	7	21,831	0.03%
2020/11/24	5	146.60	3	148.83	152.50	2	21,510	0.01%
2020/11/23	4	140.13	4	141.63	139.00	0	21,122	0.00%
2020/11/20	1	137.50	0	0.00	138.00	1	21,154	0.00%
2020/11/19	4	136.50	9	138.44	136.50	-5	21,594	-0.02%
2020/11/18	7	141.00	8	140.56	140.50	-1	22,024	0.00%
2020/11/17	31	143.10	43	143.67	144.00	-12	22,546	-0.05%
2020/11/16	5	136.00	1	135.50	134.50	4	22,619	0.02%
2020/11/13	22	132.98	11	133.45	133.50	11	23,023	0.05%
2020/11/12	1	131.50	27	132.41	133.00	-26	23,372	-0.11%
2020/11/11	8	132.50	9	131.83	130.00	-1	24,230	0.00%
2020/11/10	14	128.46	15	130.57	131.00	-1	24,580	0.00%
2020/11/09	1	128.00	1	129.50	125.50	0	24,922	0.00%
2020/11/06	5	129.70	5	128.20	126.50	0	25,163	0.00%
2020/11/05	6	124.67	6	126.92	127.50	0	25,319	0.00%
2020/11/04	12	121.71	17	123.41	125.50	-5	25,317	-0.02%
2020/11/03	3	117.50	1	118.00	118.00	2	24,845	0.01%
2020/11/02	0	0.00	2	116.25	116.50	-2	25,018	-0.01%
2020/10/30	4	114.50	3	114.50	115.50	1	25,649	0.00%
2020/10/29	8	113.19	9	111.11	114.50	-1	25,690	0.00%
2020/10/28	5	112.70	1	113.50	111.00	4	25,271	0.02%
2020/10/26	1	119.00	1	118.50	119.00	0	25,251	0.00%
2020/10/23	2	121.50	3	120.67	121.00	-1	25,337	0.00%
2020/10/22	5	123.60	5	124.40	121.50	0	25,415	0.00%
2020/10/21	24	131.21	22	128.11	125.50	2	25,266	0.01%
2020/10/19	31	128.97	32	126.70	126.50	-1	25,132	0.00%
2020/10/16	2	127.75	3	127.50	124.50	-1	25,702	0.00%
2020/10/15	4	129.13	2	127.75	128.00	2	25,721	0.01%
2020/10/14	0	0.00	1	126.00	127.50	-1	25,500	0.00%
2020/10/12	3	124.67	5	128.00	124.50	-2	25,464	-0.01%
2020/10/08	33	126.08	35	126.60	127.00	-2	25,504	-0.01%
2020/10/07	1	121.50	1	120.00	121.50	0	25,230	0.00%
2020/10/06	0	0.00	2	121.50	121.50	-2	25,325	-0.01%
2020/10/05	1	118.50	3	118.83	119.50	-2	25,291	-0.01%
2020/09/30	1	117.50	6	116.75	118.00	-5	25,190	-0.02%
2020/09/29	7	119.79	5	117.20	116.00	2	25,088	0.01%
2020/09/28	4	120.75	7	118.64	120.50	-3	24,889	-0.01%
2020/09/25	7	118.57	4	117.13	113.00	3	24,582	0.01%
2020/09/24	24	120.52	5	123.60	119.50	19	24,484	0.08%
2020/09/23	1	128.50	10	127.00	128.00	-9	24,310	-0.04%
2020/09/22	3	130.67	2	129.50	127.00	1	24,831	0.00%
2020/09/21	2	135.00	3	131.83	130.00	-1	24,943	0.00%
2020/09/18	2	134.00	2	134.00	134.50	0	24,915	0.00%
2020/09/17	5	134.90	6	135.25	136.00	-1	24,892	0.00%
2020/09/16	26	132.60	25	134.32	133.00	1	24,713	0.00%
2020/09/15	2	133.25	14	129.18	129.50	-12	24,499	-0.05%
2020/09/14	0	0.00	1	126.50	125.50	-1	24,093	0.00%
2020/09/11	11	124.36	19	124.53	123.00	-8	24,262	-0.03%
2020/09/10	5	127.20	2	126.00	126.00	3	24,201	0.01%
2020/09/09	6	127.25	12	124.00	132.00	-6	24,286	-0.02%
2020/09/08	8	131.50	3	129.00	128.00	5	24,190	0.02%
2020/09/07	29	134.36	9	132.78	126.50	20	24,242	0.08%
2020/09/04	3	138.17	0	0.00	136.50	3	24,763	0.01%
2020/09/03	14	137.25	26	139.12	138.00	-12	25,002	-0.05%
2020/09/02	14	132.25	11	133.50	131.00	3	24,461	0.01%
2020/09/01	8	126.88	2	129.75	132.50	6	23,928	0.03%
2020/08/28	13	123.81	17	125.79	123.00	-4	23,383	-0.02%
2020/08/27	15	132.70	15	129.70	129.00	0	23,254	0.00%
2020/08/26	20	130.88	22	130.89	131.00	-2	23,598	-0.01%
2020/08/25	34	131.99	29	131.05	129.00	5	23,887	0.02%
2020/08/24	15	133.00	4	129.50	132.00	11	23,450	0.05%
2020/08/21	16	134.09	40	134.74	140.50	-24	23,067	-0.10%
2020/08/20	47	132.29	36	135.40	128.00	11	22,561	0.05%
2020/08/19	22	141.86	10	144.30	142.00	12	22,319	0.05%
2020/08/18	19	141.26	15	139.83	138.50	4	22,087	0.02%
2020/08/17	29	141.72	20	143.08	138.50	9	22,089	0.04%
2020/08/14	27	137.06	37	139.36	144.00	-10	21,462	-0.05%
2020/08/13	32	134.83	28	137.80	131.00	4	21,254	0.02%
2020/08/12	11	125.00	12	128.08	129.00	-1	21,126	0.00%
2020/08/11	23	117.37	22	117.32	117.50	1	20,834	0.00%
2020/08/10	11	119.14	16	118.47	120.00	-5	20,473	-0.02%
2020/08/07	5	114.30	0	0.00	113.50	5	20,183	0.02%
2020/08/06	0	0.00	1	117.50	118.50	-1	20,065	0.00%
2020/08/05	13	114.85	9	118.28	116.00	4	19,961	0.02%
2020/08/04	10	105.70	16	108.88	111.50	-6	19,411	-0.03%
2020/08/03	15	102.33	13	104.19	101.50	2	19,281	0.01%
2020/07/31	15	99.77	6	101.25	100.00	9	19,193	0.05%
2020/07/30	1	96.70	2	97.80	100.00	-1	19,020	-0.01%
2020/07/29	19	95.36	40	94.21	94.60	-21	18,671	-0.11%
2020/07/28	40	96.10	15	96.10	96.10	25	18,568	0.13%
2020/07/27	3	93.00	3	94.60	94.40	0	18,413	0.00%
2020/07/24	6	93.63	5	92.70	92.30	1	18,529	0.01%
2020/07/23	49	95.61	50	96.41	96.00	-1	18,691	-0.01%
2020/07/22	148	96.23	148	93.27	96.50	0	18,608	0.00%	大買/大賣/
2020/07/21	15	87.99	15	88.60	89.80	0	17,942	0.00%
2020/07/13	3	82.50	9	81.74	82.70	-6	18,653	-0.03%
2020/07/10	1	82.50	10	83.46	82.70	-9	18,846	-0.05%
2020/07/09	8	87.88	3	88.10	86.10	5	19,015	0.03%
2020/07/07	11	88.43	11	86.26	85.40	0	19,298	0.00%
2020/07/06	0	0.00	3	87.00	86.50	-3	19,317	-0.02%
2020/07/03	10	84.20	14	83.38	84.30	-4	19,427	-0.02%
2020/07/02	30	80.66	29	80.84	81.90	1	19,400	0.01%
2020/07/01	23	81.33	16	80.00	78.40	7	19,314	0.04%
2020/06/30	20	75.76	21	77.06	79.30	-1	18,858	-0.01%
2020/06/29	0	0.00	15	72.80	72.10	-15	18,765	-0.08%
2020/06/24	10	71.60	10	71.70	72.10	0	18,843	0.00%
2020/06/23	6	72.17	2	71.00	70.50	4	19,099	0.02%
2020/06/22	0	0.00	3	72.37	72.50	-3	19,195	-0.02%
2020/06/18	1	68.80	56	68.51	69.40	-55	19,140	-0.29%
2020/06/17	15	67.73	3	67.30	67.80	12	18,947	0.06%
2020/06/16	51	66.85	8	67.49	66.50	43	18,966	0.23%
2020/06/15	8	65.09	14	64.59	63.30	-6	18,702	-0.03%
2020/06/12	23	64.20	13	63.88	65.40	10	18,726	0.05%
2020/06/11	26	68.32	32	66.92	65.90	-6	18,425	-0.03%
2020/06/10	17	61.98	16	64.39	65.30	1	17,466	0.01%
2020/06/09	3	59.40	2	59.75	59.40	1	16,885	0.01%
2020/06/08	5	59.72	5	59.80	59.50	0	16,932	0.00%
2020/06/05	6	60.88	6	60.33	60.40	0	16,913	0.00%
2020/06/04	2	59.15	11	59.80	59.10	-9	16,812	-0.05%
2020/06/03	14	59.34	15	59.65	59.40	-1	16,950	-0.01%
2020/06/02	19	61.07	11	60.15	59.70	8	16,883	0.05%
2020/06/01	7	59.19	14	60.55	60.30	-7	16,561	-0.04%
2020/05/29	2	55.20	3	55.77	56.00	-1	16,149	-0.01%
2020/05/28	12	56.01	11	55.30	55.00	1	16,444	0.01%
2020/05/27	16	56.63	15	56.17	56.00	1	16,532	0.01%
2020/05/26	17	56.62	12	56.10	56.20	5	16,481	0.03%
2020/05/22	10	54.03	10	54.18	54.10	0	16,085	0.00%
2020/05/21	28	59.68	40	59.51	58.70	-12	15,936	-0.08%
2020/05/20	36	58.76	9	58.08	57.80	27	16,305	0.17%
2020/05/19	13	59.05	4	58.15	58.50	9	16,013	0.06%
2020/05/18	1	65.50	0	0.00	63.00	1	15,354	0.01%
2020/05/15	2	71.30	1	72.40	69.90	1	15,233	0.01%
2020/05/13	7	72.87	7	73.04	72.80	0	15,197	0.00%
2020/05/12	1	73.00	0	0.00	71.80	1	15,159	0.01%
2020/05/11	1	73.70	2	73.35	75.20	-1	15,088	-0.01%
2020/05/08	11	71.25	11	71.25	71.30	0	14,939	0.00%
2020/05/07	2	69.70	0	0.00	69.50	2	14,955	0.01%
2020/05/04	10	70.50	10	70.80	70.50	0	14,777	0.00%
2020/04/30	2	71.50	1	73.40	71.30	1	14,741	0.01%
2020/04/29	2	71.20	2	72.05	72.00	0	14,677	0.00%
2020/04/28	1	70.70	1	70.50	70.50	0	14,493	0.00%
2020/04/27	5	68.40	6	68.17	67.60	-1	14,229	-0.01%
2020/04/24	5	66.84	6	66.83	67.50	-1	14,120	-0.01%
2020/04/23	52	66.26	62	67.08	68.10	-10	14,001	-0.07%
2020/04/22	8	63.95	5	64.28	65.40	3	13,543	0.02%
2020/04/21	2	64.10	3	64.60	64.60	-1	13,417	-0.01%
2020/04/20	5	65.32	4	65.80	65.70	1	13,386	0.01%
2020/04/17	10	67.48	3	65.20	64.50	7	13,446	0.05%
2020/04/16	11	64.51	11	64.75	65.00	0	13,214	0.00%
2020/04/15	2	65.70	14	64.63	62.10	-12	12,910	-0.09%
2020/04/14	23	60.66	20	60.39	62.10	3	12,508	0.02%
2020/04/13	17	55.81	27	56.36	56.50	-10	12,269	-0.08%
2020/04/10	12	52.95	1	52.50	53.70	11	11,965	0.09%
2020/04/09	4	52.20	0	0.00	52.00	4	11,825	0.03%
2020/04/08	1	54.10	1	53.40	53.40	0	11,714	0.00%
2020/04/07	6	55.08	1	53.40	53.40	5	11,489	0.04%
2020/04/06	1	53.10	10	53.55	54.30	-9	11,222	-0.08%
2020/04/01	1	53.50	2	54.30	53.80	-1	11,126	-0.01%
2020/03/31	16	54.56	13	53.96	55.00	3	10,938	0.03%
2020/03/30	13	51.78	9	51.35	52.40	4	10,584	0.04%
2020/03/27	28	50.01	29	51.23	50.40	-1	10,329	-0.01%
2020/03/26	10	46.10	11	46.73	47.00	-1	9,955	-0.01%
2020/03/25	0	0.00	2	43.65	43.65	-2	9,663	-0.02%
2020/03/24	3	39.67	4	40.10	39.70	-1	9,510	-0.01%
2020/03/23	2	38.70	13	38.87	38.70	-11	9,309	-0.12%
2020/03/20	3	44.48	0	0.00	43.00	3	9,177	0.03%
2020/03/19	2	44.80	0	0.00	42.85	2	8,913	0.02%
2020/03/18	4	46.61	6	49.03	47.60	-2	8,805	-0.02%
2020/03/17	0	0.00	312	44.77	44.70	-312	8,584	-3.63%	大賣/鉅額交易
2020/03/16	3	47.02	2	44.43	43.70	1	8,501	0.01%
2020/03/13	4	44.75	3	44.90	46.70	1	8,509	0.01%
2020/03/12	6	49.33	1	49.90	49.00	5	8,368	0.06%
2020/03/10	10	54.57	6	54.70	56.00	4	8,218	0.05%
2020/03/09	4	55.38	12	57.91	55.00	-8	8,085	-0.10%
2020/03/06	5	56.90	0	0.00	57.40	5	7,895	0.06%
2020/03/05	8	56.94	5	57.36	56.10	3	7,883	0.04%
2020/03/04	27	56.04	25	55.62	56.20	2	7,683	0.03%
2020/03/03	27	56.76	41	56.65	55.50	-14	7,573	-0.18%
2020/03/02	25	56.06	30	55.86	56.00	-5	7,183	-0.07%
2020/02/27	22	55.03	34	54.29	53.00	-12	6,883	-0.17%
2020/02/26	12	55.20	7	55.27	55.20	5	6,724	0.07%
2020/02/25	27	56.07	8	55.86	55.30	19	6,595	0.29%
2020/02/24	50	55.70	49	56.34	56.90	1	6,535	0.02%
2020/02/21	28	53.71	42	54.04	55.80	-14	6,145	-0.23%
2020/02/20	7	50.16	6	49.83	50.80	1	5,405	0.02%
2020/02/19	1	49.00	1	48.40	48.55	0	5,207	0.00%
2020/02/18	2	47.00	2	47.35	47.10	0	5,179	0.00%
2020/02/14	5	48.07	4	47.93	47.70	1	5,196	0.02%
2020/02/13	2	47.10	4	47.59	47.50	-2	5,273	-0.04%
2020/02/12	3	47.10	21	46.60	47.00	-18	5,269	-0.34%
2020/02/11	1	45.60	0	0.00	45.05	1	5,299	0.02%
2020/02/10	43	42.63	42	42.71	42.90	1	5,307	0.02%
2020/02/06	10	45.90	2	46.50	46.00	8	5,311	0.15%
2020/02/05	1	44.10	0	0.00	43.80	1	5,383	0.02%
2020/02/04	10	44.80	0	0.00	44.50	10	5,538	0.18%
2020/02/03	0	0.00	4	41.30	42.75	-4	5,597	-0.07%
2020/01/31	1	45.65	3	44.00	43.80	-2	5,751	-0.03%
2020/01/30	24	45.54	31	44.94	44.85	-7	6,035	-0.12%
2020/01/20	5	49.80	0	0.00	49.80	5	6,094	0.08%
2020/01/17	3	50.20	2	50.10	50.20	1	6,223	0.02%
2020/01/16	6	50.01	0	0.00	49.85	6	6,636	0.09%
2020/01/14	0	0.00	50	50.15	50.20	-50	7,827	-0.64%
2020/01/13	371	47.84	3	49.68	50.00	368	7,701	4.78%	大買/鉅額交易
2020/01/10	0	0.00	4	46.10	46.75	-4	7,519	-0.05%
2020/01/09	0	0.00	2	45.85	45.40	-2	7,519	-0.03%
2020/01/07	2	45.50	0	0.00	45.40	2	7,872	0.03%
2020/01/06	2	44.55	1	45.35	44.55	1	7,947	0.01%
2020/01/03	0	0.00	12	46.65	46.65	-12	7,980	-0.15%
2020/01/02	0	0.00	1	47.75	47.90	-1	8,196	-0.01%
2019/12/31	5	45.30	0	0.00	45.95	5	8,441	0.06%
2019/12/30	7	46.56	2	45.95	45.90	5	8,587	0.06%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.30	0	0.00	47.20	1	8,661	0.01%
2019/12/24	0	0.00	1	47.50	47.50	-1	8,993	-0.01%
2019/12/23	2	48.48	0	0.00	47.60	2	9,246	0.02%
2019/12/16	0	0.00	1	48.90	49.15	-1	10,171	-0.01%
2019/12/13	0	0.00	3	48.15	47.85	-3	10,535	-0.03%
2019/12/12	1	48.70	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0	0.00	1	49.10	48.95	-1	11,710	-0.01%
2019/12/10	3	49.05	0	0.00	48.50	3	11,984	0.03%
2019/12/09	0	0.00	2	50.50	50.20	-2	11,918	-0.02%
2019/12/06	2	50.70	2	50.30	50.70	0	11,936	0.00%
2019/12/05	1	49.75	0	0.00	49.90	1	11,961	0.01%
2019/12/04	0	0.00	3	49.60	50.40	-3	12,065	-0.02%
2019/12/03	2	49.93	2	48.85	50.20	0	12,467	0.00%
2019/12/02	2	48.45	0	0.00	48.60	2	12,507	0.02%
2019/11/28	0	0.00	3	52.10	52.20	-3	12,651	-0.02%
2019/11/27	0	0.00	2	51.45	51.20	-2	12,683	-0.02%
2019/11/26	2	51.35	2	51.40	51.20	0	12,715	0.00%
2019/11/21	4	51.00	0	0.00	51.40	4	12,883	0.03%
2019/11/20	5	52.84	3	52.90	52.80	2	12,804	0.02%
2019/11/19	6	54.25	6	54.30	54.00	0	12,980	0.00%
2019/11/18	1	54.10	4	53.93	54.50	-3	12,994	-0.02%
2019/11/15	2	53.90	1	53.40	53.40	1	13,092	0.01%
2019/11/14	6	53.15	1	53.00	53.00	5	13,072	0.04%
2019/11/13	0	0.00	1	54.30	54.00	-1	13,100	-0.01%
2019/11/11	5	53.40	5	54.22	52.70	0	13,274	0.00%
2019/11/08	1	54.60	0	0.00	53.60	1	13,208	0.01%
2019/11/07	3	54.60	1	54.10	54.90	2	13,135	0.02%
2019/11/06	4	54.05	2	54.35	53.80	2	13,146	0.02%
2019/11/05	0	0.00	2	55.10	55.20	-2	13,168	-0.02%
2019/11/04	1	54.40	1	54.40	54.70	0	13,186	0.00%
2019/11/01	2	54.80	0	0.00	54.20	2	13,132	0.02%
2019/10/31	1	55.40	0	0.00	55.40	1	13,108	0.01%
2019/10/30	8	56.79	47	56.91	56.10	-39	13,141	-0.30%
2019/10/29	14	57.21	111	54.66	56.50	-97	12,960	-0.75%	大賣/
2019/10/25	1	56.90	2	56.40	56.60	-1	12,785	-0.01%
2019/10/24	130	57.38	13	56.78	57.70	117	12,690	0.92%	大買/鉅額交易
2019/10/23	39	56.57	9	55.51	55.30	30	12,416	0.24%
2019/10/22	19	54.61	23	55.42	55.90	-4	12,379	-0.03%
2019/10/21	0	0.00	2	51.00	50.90	-2	11,771	-0.02%
2019/10/18	1	50.80	0	0.00	51.30	1	11,965	0.01%
2019/10/17	0	0.00	5	51.10	51.20	-5	12,250	-0.04%
2019/10/16	10	51.25	4	52.38	50.90	6	12,597	0.05%
2019/10/15	4	51.80	6	52.23	51.90	-2	12,432	-0.02%
2019/10/14	2	50.20	4	50.98	51.00	-2	12,356	-0.02%
2019/10/09	5	49.04	4	49.04	49.00	1	12,257	0.01%
2019/10/08	5	50.50	2	51.10	49.00	3	12,218	0.02%
2019/10/07	8	51.21	9	52.27	52.00	-1	12,094	-0.01%
2019/10/04	0	0.00	1	50.20	50.40	-1	11,927	-0.01%
2019/10/03	9	49.53	7	49.39	50.40	2	11,969	0.02%
2019/10/02	14	49.09	14	49.52	50.20	0	11,948	0.00%
2019/10/01	4	49.78	10	49.10	49.35	-6	11,880	-0.05%
2019/09/27	25	49.58	25	49.99	50.60	0	11,792	0.00%
2019/09/26	23	50.58	22	50.33	50.00	1	11,732	0.01%
2019/09/25	1	49.95	6	49.13	49.80	-5	11,662	-0.04%
2019/09/24	0	0.00	3	50.30	50.20	-3	11,747	-0.03%
2019/09/23	36	50.99	26	50.70	50.50	10	11,671	0.09%
2019/09/20	4	48.96	11	49.05	49.55	-7	11,584	-0.06%
2019/09/19	12	50.06	14	49.84	49.90	-2	11,494	-0.02%
2019/09/18	4	49.29	13	49.70	49.85	-9	11,286	-0.08%
2019/09/17	5	47.70	6	48.03	48.80	-1	10,971	-0.01%
2019/09/16	28	45.67	23	45.19	47.30	5	10,652	0.05%
2019/09/12	0	0.00	10	42.60	43.80	-10	10,271	-0.10%
2019/09/11	2	41.43	1	41.40	41.35	1	10,460	0.01%
2019/09/10	1	41.00	2	41.13	41.55	-1	10,575	-0.01%
2019/09/09	1	41.85	0	0.00	41.05	1	10,795	0.01%
2019/09/05	15	43.26	11	42.72	42.80	4	10,905	0.04%
2019/09/03	0	0.00	2	42.35	40.75	-2	11,207	-0.02%
2019/08/28	50	39.05	0	0.00	39.00	50	11,226	0.45%
2019/08/27	2	38.95	3	39.20	38.90	-1	11,287	-0.01%
2019/08/26	37	39.07	0	0.00	39.00	37	11,364	0.33%
2019/08/23	3	41.98	85	41.62	41.70	-82	11,441	-0.72%
2019/08/22	8	42.16	9	42.52	42.10	-1	11,611	-0.01%
2019/08/21	1	41.70	10	41.50	41.65	-9	11,657	-0.08%
2019/08/20	2	42.30	22	41.60	41.30	-20	11,863	-0.17%
2019/08/19	0	0.00	1	41.60	41.45	-1	12,021	-0.01%
2019/08/14	30	42.60	0	0.00	41.10	30	12,382	0.24%
2019/08/12	4	40.33	3	40.63	40.55	1	12,470	0.01%
2019/08/08	2	39.45	3	39.90	39.80	-1	12,449	-0.01%
2019/08/07	3	38.88	10	39.00	38.20	-7	12,443	-0.06%
2019/08/06	10	38.80	0	0.00	39.75	10	12,402	0.08%
2019/08/02	1	39.25	3	39.20	40.00	-2	12,357	-0.02%
2019/08/01	2	41.05	0	0.00	40.85	2	12,300	0.02%
2019/07/31	0	0.00	1	42.30	42.50	-1	12,306	-0.01%
2019/07/30	4	42.73	3	44.15	42.00	1	12,355	0.01%
2019/07/29	14	45.01	13	44.61	43.80	1	12,241	0.01%
2019/07/26	0	0.00	1	43.65	44.25	-1	12,174	-0.01%
2019/07/25	2	44.45	0	0.00	44.40	2	12,142	0.02%
2019/07/24	31	42.92	33	43.63	45.00	-2	12,018	-0.02%
2019/07/23	2	41.85	21	42.17	41.75	-19	11,824	-0.16%
2019/07/22	24	41.73	2	41.68	41.70	22	11,745	0.19%
2019/07/19	4	40.68	6	40.85	41.00	-2	11,591	-0.02%
2019/07/18	9	39.87	18	40.97	39.80	-9	11,394	-0.08%
2019/07/17	69	39.81	72	39.37	39.25	-3	11,135	-0.03%
2019/07/16	32	40.23	20	39.73	39.65	12	11,312	0.11%
2019/07/15	30	38.93	23	39.27	39.50	7	11,537	0.06%
2019/07/11	4	39.25	23	39.12	39.70	-19	11,686	-0.16%
2019/07/10	54	38.38	33	38.97	38.65	21	11,659	0.18%
2019/07/09	1	37.85	1	38.05	37.60	0	11,532	0.00%
2019/07/08	2	40.35	0	0.00	40.40	2	11,434	0.02%
2019/07/05	3	41.75	0	0.00	41.70	3	11,450	0.03%
2019/07/04	32	42.67	30	41.75	41.55	2	11,545	0.02%
2019/07/03	32	43.26	35	41.57	41.65	-3	11,665	-0.03%
2019/07/02	14	43.41	21	43.41	43.15	-7	11,684	-0.06%
2019/07/01	8	43.16	11	43.05	43.25	-3	11,679	-0.03%
2019/06/28	18	39.56	17	39.36	39.35	1	11,664	0.01%
2019/06/27	33	39.45	29	39.63	39.55	4	11,856	0.03%
2019/06/26	0	0.00	1	38.90	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	3	38.20	38.50	-3	12,158	-0.02%
2019/06/24	3	39.10	0	0.00	39.10	3	12,282	0.02%
2019/06/21	10	38.80	11	38.34	38.20	-1	12,487	-0.01%
2019/06/20	9	38.75	7	39.19	38.70	2	12,545	0.02%
2019/06/19	15	38.52	11	39.45	39.35	4	12,462	0.03%
2019/06/18	8	36.16	8	36.04	36.15	0	12,064	0.00%
2019/06/17	1	36.95	1	37.20	36.95	0	12,255	0.00%
2019/06/14	8	37.40	4	36.53	36.50	4	12,161	0.03%
2019/06/13	28	37.87	77	37.75	37.35	-49	12,247	-0.40%
2019/06/12	72	37.59	88	37.84	37.75	-16	12,018	-0.13%
2019/06/11	86	35.48	19	37.23	37.50	67	11,473	0.58%
2019/06/10	1	33.70	1	33.60	34.10	0	11,177	0.00%
2019/06/06	2	31.60	2	31.55	31.55	0	11,061	0.00%
2019/06/05	6	32.65	6	33.15	32.65	0	10,990	0.00%
2019/06/04	0	0.00	1	32.55	32.55	-1	10,954	-0.01%
2019/06/03	1	31.65	2	31.85	32.05	-1	10,845	-0.01%
2019/05/31	8	32.16	6	32.39	32.70	2	10,794	0.02%
2019/05/30	10	31.68	10	32.04	32.00	0	10,711	0.00%
2019/05/28	6	30.55	6	30.51	30.35	0	10,470	0.00%
2019/05/27	10	29.91	0	0.00	29.80	10	10,423	0.10%
2019/05/24	12	32.29	20	32.44	31.25	-8	10,197	-0.08%
2019/05/23	11	33.86	1	34.15	32.75	10	9,939	0.10%
2019/05/22	45	37.18	26	37.49	36.05	19	9,712	0.20%
2019/05/21	2	37.50	22	37.62	38.00	-20	9,665	-0.21%
2019/05/20	5	38.67	15	38.33	38.15	-10	9,561	-0.10%
2019/05/17	3	44.13	2	45.80	40.60	1	9,478	0.01%
2019/05/16	5	46.57	5	46.03	45.00	0	9,380	0.00%
2019/05/15	3	46.85	5	46.86	46.80	-2	9,431	-0.02%
2019/05/14	12	43.48	16	43.83	43.50	-4	9,402	-0.04%
2019/05/13	0	0.00	5	44.30	45.00	-5	9,449	-0.05%
2019/05/10	38	46.23	37	46.15	45.30	1	9,480	0.01%
2019/05/09	11	47.27	11	47.30	46.10	0	9,432	0.00%
2019/05/08	23	48.02	17	48.30	48.70	6	9,379	0.06%
2019/05/07	3	45.05	1	47.30	47.50	2	9,300	0.02%
2019/05/06	4	44.21	1	44.45	43.80	3	9,223	0.03%
2019/05/03	1	46.90	0	0.00	46.90	1	9,220	0.01%
2019/04/29	4	45.34	3	45.40	45.40	1	9,332	0.01%
2019/04/26	4	49.35	0	0.00	48.70	4	9,300	0.04%
2019/04/25	2	50.50	1	50.90	51.60	1	9,427	0.01%
2019/04/24	11	51.17	11	50.09	51.00	0	9,414	0.00%
2019/04/23	13	52.73	16	52.88	50.60	-3	9,360	-0.03%
2019/04/22	28	52.93	30	54.43	53.80	-2	9,309	-0.02%
2019/04/19	28	50.74	33	51.05	52.00	-5	9,170	-0.05%
2019/04/18	8	49.31	6	48.28	48.15	2	8,936	0.02%
2019/04/16	3	48.63	3	48.10	48.00	0	8,901	0.00%
2019/04/11	2	48.13	2	46.90	46.90	0	8,970	0.00%
2019/04/09	0	0.00	20	47.00	46.55	-20	8,890	-0.22%
2019/04/08	25	50.66	1	50.30	51.10	24	8,932	0.27%
2019/04/03	4	48.88	5	49.22	49.20	-1	8,974	-0.01%
2019/04/02	10	46.45	22	47.24	48.30	-12	9,024	-0.13%
2019/04/01	32	46.31	32	46.31	45.00	0	8,933	0.00%
2019/03/29	36	44.95	32	44.45	46.60	4	8,711	0.05%
2019/03/28	37	45.36	33	43.48	45.80	4	8,632	0.05%
2019/03/27	33	42.89	34	42.20	44.00	-1	8,607	-0.01%
2019/03/26	4	43.10	0	0.00	41.50	4	8,614	0.05%
2019/03/25	5	42.78	7	43.03	43.35	-2	8,492	-0.02%
2019/03/22	12	43.66	22	43.95	44.20	-10	8,623	-0.12%
2019/03/21	36	42.32	26	42.33	42.15	10	8,721	0.11%
2019/03/20	32	42.09	32	41.48	42.00	0	8,977	0.00%
2019/03/19	4	39.25	4	39.53	39.90	0	9,202	0.00%
2019/03/18	0	0.00	3	39.60	39.30	-3	9,650	-0.03%
2019/03/15	0	0.00	10	37.40	37.25	-10	10,059	-0.10%
2019/03/11	8	36.64	11	36.66	36.70	-3	11,032	-0.03%
2019/03/08	13	36.67	3	36.50	36.30	10	11,377	0.09%
2019/03/07	8	37.79	8	38.14	37.80	0	11,509	0.00%
2019/03/06	5	38.03	5	38.36	37.80	0	11,975	0.00%
2019/03/05	2	38.30	7	38.56	38.15	-5	12,156	-0.04%
2019/03/04	1	37.90	3	37.85	38.70	-2	12,150	-0.02%
2019/02/27	17	38.26	9	38.05	37.75	8	12,186	0.07%
2019/02/26	9	38.72	30	38.11	38.50	-21	12,076	-0.17%
2019/02/25	1	36.60	0	0.00	36.80	1	11,876	0.01%
2019/02/22	5	36.15	0	0.00	36.05	5	11,864	0.04%
2019/02/21	16	37.18	1	37.05	36.85	15	11,862	0.13%
2019/02/18	2	38.28	0	0.00	37.50	2	11,865	0.02%
2019/02/15	28	38.15	28	37.55	37.60	0	12,073	0.00%
2019/02/14	11	39.12	25	38.72	38.15	-14	12,184	-0.11%
2019/02/13	4	38.66	3	38.00	38.10	1	12,103	0.01%
2019/02/12	0	0.00	2	39.00	39.00	-2	12,034	-0.02%
2019/02/11	5	37.00	45	36.41	37.25	-40	12,048	-0.33%
2019/01/30	15	36.00	8	37.20	35.95	7	12,073	0.06%
2019/01/28	2	36.40	2	36.68	36.20	0	12,095	0.00%
2019/01/25	3	36.22	3	36.02	36.00	0	12,041	0.00%
2019/01/24	10	36.65	20	36.40	36.00	-10	12,023	-0.08%
2019/01/23	1	35.35	1	35.65	35.65	0	11,935	0.00%
2019/01/22	10	35.08	0	0.00	35.20	10	11,962	0.08%
2019/01/21	16	36.43	6	36.00	36.25	10	11,870	0.08%
2019/01/18	65	36.27	72	36.73	36.75	-7	11,812	-0.06%
2019/01/17	35	35.63	24	35.26	35.55	11	11,648	0.09%
2019/01/15	20	33.95	0	0.00	34.50	20	11,490	0.17%
2019/01/11	10	33.65	10	33.25	33.25	0	11,357	0.00%
2019/01/10	10	33.45	10	34.45	34.45	0	11,243	0.00%
2019/01/08	0	0.00	3	35.00	35.20	-3	11,047	-0.03%
2019/01/04	2	33.90	4	33.41	33.50	-2	10,953	-0.02%
2019/01/03	5	34.36	6	34.61	34.70	-1	10,943	-0.01%
2019/01/02	4	34.26	0	0.00	34.10	4	10,824	0.04%
2018/12/27	3	34.25	1	33.45	33.65	2	10,850	0.02%
2018/12/26	1	35.05	3	33.65	32.80	-2	10,677	-0.02%
2018/12/25	5	36.13	2	35.55	35.15	3	10,571	0.03%
2018/12/24	8	36.54	2	36.75	37.45	6	10,361	0.06%
2018/12/22	2	35.80	2	35.88	35.75	0	10,235	0.00%
2018/12/21	4	35.54	4	35.00	36.30	0	10,278	0.00%
2018/12/20	3	35.73	2	35.95	34.80	1	10,098	0.01%
2018/12/19	3	35.52	3	35.88	35.10	0	9,975	0.00%
2018/12/17	11	36.45	8	36.68	37.35	3	9,706	0.03%
2018/12/14	3	36.92	6	36.87	37.20	-3	9,423	-0.03%
2018/12/13	5	38.15	2	38.23	37.75	3	9,117	0.03%
2018/12/12	16	41.05	8	40.15	39.65	8	8,849	0.09%
2018/12/11	10	37.63	11	38.30	40.00	-1	8,632	-0.01%
2018/12/10	4	36.18	6	36.91	36.40	-2	8,376	-0.02%
2018/12/07	2	33.00	2	34.20	35.75	0	8,035	0.00%
2018/12/06	1	33.50	1	33.50	32.50	0	7,826	0.00%
2018/12/05	7	34.62	9	34.51	34.50	-2	7,775	-0.03%
2018/12/04	2	34.10	3	35.20	34.15	-1	7,604	-0.01%
2018/12/03	7	32.54	23	32.10	33.45	-16	7,323	-0.22%
2018/11/30	4	30.48	7	30.38	30.45	-3	7,115	-0.04%
2018/11/29	6	31.53	4	31.59	30.00	2	7,093	0.03%
2018/11/28	10	30.71	7	30.95	31.15	3	6,655	0.05%
2018/11/26	0	0.00	2	31.15	30.00	-2	6,477	-0.03%
2018/11/23	2	29.90	3	30.20	29.80	-1	6,370	-0.02%
2018/11/22	0	0.00	3	30.05	29.80	-3	6,320	-0.05%
2018/11/21	3	30.00	0	0.00	30.15	3	6,279	0.05%
2018/11/20	3	30.45	0	0.00	30.15	3	6,230	0.05%
2018/11/19	2	30.50	0	0.00	31.00	2	6,184	0.03%
2018/11/16	1	31.75	0	0.00	32.00	1	6,094	0.02%
2018/11/15	3	33.20	8	32.89	32.60	-5	6,026	-0.08%
2018/11/14	4	32.98	5	32.68	32.90	-1	5,900	-0.02%
2018/11/13	3	30.23	3	30.60	31.10	0	5,631	0.00%
2018/11/09	2	28.75	2	28.75	29.30	0	5,449	0.00%
2018/11/08	6	30.28	6	30.65	29.70	0	5,481	0.00%
2018/11/07	0	0.00	2	28.95	29.60	-2	5,363	-0.04%
2018/11/06	0	0.00	1	27.15	26.95	-1	5,306	-0.02%
2018/10/25	2	26.00	0	0.00	26.00	2	5,151	0.04%
2018/10/22	3	25.35	1	25.40	25.50	2	4,940	0.04%
2018/10/18	1	24.80	0	0.00	24.60	1	4,852	0.02%
2018/10/16	1	24.70	4	24.75	24.75	-3	4,770	-0.06%
2018/10/15	0	0.00	1.1	23.91	23.90	-1.1	4,732	-0.02%
2018/10/12	2	24.18	3	24.07	24.25	-1	4,700	-0.02%
2018/10/11	2	24.23	0	0.00	23.95	2	4,645	0.04%
2018/10/09	3	26.88	3	26.60	26.60	0	4,532	0.00%
2018/10/08	7	27.96	5	26.80	26.80	2	4,491	0.04%
2018/10/05	2	29.03	2	28.80	28.80	0	4,394	0.00%
2018/10/04	3	29.80	0	0.00	29.70	3	4,309	0.07%
2018/10/03	3	31.20	1	30.80	30.85	2	4,247	0.05%
2018/10/01	6	30.05	0	0.00	30.10	6	4,069	0.15%
2018/09/27	1	29.30	0	0.00	29.40	1	3,937	0.03%
2018/09/19	2	33.40	2	33.25	32.90	0	3,554	0.00%
2018/09/18	2	33.80	2	33.25	33.00	0	3,551	0.00%
2018/09/17	2	34.20	3	35.28	34.30	-1	3,421	-0.03%
2018/09/14	5	33.30	5	33.65	34.00	0	3,060	0.00%
2018/09/13	1	33.85	6	34.25	32.60	-5	2,683	-0.19%
2018/09/12	0	0.00	2	32.00	31.15	-2	2,380	-0.08%
2018/09/06	2	30.85	0	0.00	31.00	2	2,012	0.10%
2018/09/05	1	31.35	0	0.00	32.50	1	1,849	0.05%
2018/08/15	0	0.00	1	29.45	30.20	-1	1,407	-0.07%
2018/08/10	0	0.00	1	28.80	28.85	-1	1,263	-0.08%
2018/08/08	0	0.00	1	28.25	28.20	-1	1,163	-0.09%
2018/07/23	1	26.20	0	0.00	26.30	1	1,187	0.08%
2018/07/20	1	26.45	0	0.00	26.55	1	1,200	0.08%
2018/06/28	1	28.35	1	28.20	28.00	0	1,520	0.00%
2018/06/27	0	0.00	4	28.55	29.00	-4	1,600	-0.25%
2018/06/14	0	0.00	2	26.70	26.60	-2	1,926	-0.10%
2018/06/07	0	0.00	2	27.20	27.20	-2	2,252	-0.09%
2018/06/05	2	26.90	0	0.00	26.45	2	2,679	0.07%
2018/05/25	1	26.00	0	0.00	26.00	1	3,805	0.03%
2018/05/22	0	0.00	10	25.65	25.70	-10	3,851	-0.26%
2018/05/17	10	25.28	0	0.00	25.25	10	3,828	0.26%
2018/05/15	3	25.25	0	0.00	25.20	3	3,824	0.08%
2018/05/07	1	25.70	0	0.00	25.75	1	3,843	0.03%
2018/05/04	1	26.15	0	0.00	26.10	1	3,837	0.03%
2018/04/09	1	31.15	0	0.00	31.15	1	3,837	0.03%
2018/04/02	6	33.05	0	0.00	32.80	6	3,795	0.16%
2018/03/31	0	0.00	4	33.76	33.95	-4	3,746	-0.11%
2018/03/29	0	0.00	4	35.60	35.70	-4	3,609	-0.11%
2018/03/16	0	0.00	1	31.50	31.50	-1	3,056	-0.03%
2018/03/15	1	32.75	0	0.00	32.95	1	2,973	0.03%
2018/03/09	5	34.40	0	0.00	34.40	5	2,570	0.19%
2018/03/08	0	0.00	13	33.67	34.30	-13	2,367	-0.55%
2018/03/07	8	32.78	4	33.35	31.90	4	2,037	0.20%
2018/03/06	6	32.56	3	33.07	33.20	3	1,914	0.16%
2018/03/05	1	32.00	4	32.43	32.65	-3	1,688	-0.18%
2018/03/01	0	0.00	13	29.64	30.40	-13	1,289	-1.01%
2018/02/26	0	0.00	1	27.45	27.80	-1	1,165	-0.09%
2018/02/06	1	25.35	0	0.00	25.40	1	1,152	0.09%
2018/01/29	0	0.00	1	26.10	26.40	-1	1,255	-0.08%
2018/01/22	1	26.45	0	0.00	26.40	1	1,342	0.07%
2018/01/19	2	26.40	0	0.00	26.40	2	1,446	0.14%
2018/01/18	5	26.78	0	0.00	26.70	5	1,615	0.31%
2018/01/12	0	0.00	4	27.81	27.65	-4	1,710	-0.23%
2018/01/08	1	26.60	0	0.00	26.40	1	1,601	0.06%