南電 (8046)-台灣企銀-嘉義券商分點個股進出

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
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416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－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	0.1	112.50	110.50	-0.1	1,916	0.00%
2024/12/03	0	0.00	11	115.50	115.50	-11	2,012	-0.55%
2024/12/02	1	116.50	0	0.00	113.50	1	2,007	0.05%
2024/11/29	1	115.00	1	116.50	116.50	0	1,984	0.00%
2024/11/28	0	0.00	1	117.00	117.00	-1	1,995	-0.05%
2024/11/15	0	0.00	1	121.50	121.50	-1	2,124	-0.05%
2024/11/14	1	124.00	0	0.00	121.00	1	2,127	0.05%
2024/11/13	1	124.00	1	124.00	124.00	0	2,123	0.00%
2024/11/07	1	124.00	1	132.00	132.00	0	2,154	0.00%
2024/11/06	1	124.00	1	124.50	124.50	0	2,153	0.00%
2024/11/05	0	0.00	1	126.00	127.50	-1	2,163	-0.05%
2024/11/04	0.3	125.50	1	125.00	124.50	-0.7	2,268	-0.03%
2024/10/29	1	129.50	0	0.00	130.00	1	2,432	0.04%
2024/10/22	3	140.01	0	0.00	140.50	3	2,631	0.12%
2024/10/18	4	133.88	0	0.00	133.50	4	2,654	0.15%
2024/10/11	0.2	135.00	0	0.00	134.50	0.2	3,255	0.01%
2024/09/27	0	0.00	3	143.50	142.50	-3	3,532	-0.08%
2024/09/19	1	134.00	1	135.50	135.00	0	3,769	0.00%
2024/09/04	3	134.00	0	0.00	130.00	3	3,962	0.08%
2024/09/03	2	145.25	0	0.00	142.00	2	3,926	0.05%
2024/09/02	1	148.50	0	0.00	146.50	1	3,941	0.03%
2024/08/30	0	0.00	1	148.00	147.00	-1	4,008	-0.02%
2024/08/22	2	148.75	1	150.50	150.50	1	4,657	0.02%
2024/08/21	1	149.00	0	0.00	147.50	1	4,591	0.02%
2024/08/15	0	0.00	1	147.00	146.00	-1	4,636	-0.02%
2024/08/07	0	144.50	0	0.00	143.00	0	4,681	0.00%
2024/08/05	0.1	140.55	0	0.00	140.50	0.1	4,505	0.00%
2024/08/02	0.1	160.00	0	0.00	156.00	0.1	4,442	0.00%
2024/07/31	0	166.50	0	0.00	166.00	0	4,324	0.00%
2024/07/30	3	166.83	0	0.00	170.00	3	4,299	0.07%
2024/07/22	1	182.95	0	0.00	176.50	1	4,128	0.02%
2024/07/18	0	0.00	1	191.50	191.00	-1	4,196	-0.02%
2024/07/17	0	0.00	2	193.26	195.50	-2	4,227	-0.05%
2024/07/15	1	187.50	1	188.50	187.50	0	4,053	0.00%
2024/07/12	1	186.55	1	191.00	189.00	0	4,033	0.00%
2024/07/11	1	186.50	0	0.00	186.50	1	3,931	0.03%
2024/07/10	1	177.50	0	0.00	176.50	1	3,790	0.03%
2024/07/04	0	0.00	1	183.50	183.50	-1	3,772	-0.03%
2024/07/02	3.1	179.55	1	181.00	178.50	2.1	3,730	0.06%
2024/07/01	1	186.00	0	0.00	182.50	1	3,712	0.03%
2024/06/25	1	186.50	0	0.00	187.00	1	3,625	0.03%
2024/06/20	1	199.00	0	0.00	199.50	1	3,398	0.03%
2024/06/17	0	0.00	3	196.00	195.50	-3	3,359	-0.09%
2024/06/13	1	194.00	0	0.00	194.00	1	3,391	0.03%
2024/06/06	0	0.00	0	191.00	189.50	0	3,358	0.00%
2024/06/05	1	196.00	20	194.00	191.00	-19	3,350	-0.57%
2024/05/31	0	199.00	0	0.00	195.50	0	3,320	0.00%
2024/05/30	15	204.00	0	0.00	202.50	15	2,957	0.51%
2024/05/29	20	209.80	1	210.00	207.00	19	2,959	0.64%
2024/05/27	0	0.00	2	186.50	188.50	-2	2,731	-0.07%
2024/05/21	3	183.50	0	0.00	183.50	3	2,836	0.11%
2024/04/24	0	0.00	0	188.00	194.50	0	2,849	0.00%
2024/04/23	5	183.20	5	183.00	185.00	0	2,742	0.00%
2024/04/22	0	177.00	0	0.00	174.50	0	2,657	0.00%
2024/04/19	1	175.99	0.1	171.50	171.50	0.9	2,634	0.03%
2024/04/18	1	179.01	1	179.00	179.00	0	2,557	0.00%
2024/04/17	1	182.50	4	182.00	181.50	-3	2,527	-0.12%
2024/04/16	2	184.00	0	0.00	185.00	2	2,493	0.08%
2024/04/10	0	0.00	0.3	207.00	203.00	-0.3	2,740	-0.01%
2024/04/03	0	210.50	0	0.00	209.00	0	2,805	0.00%
2024/03/28	2	198.00	0	0.00	198.00	2	2,778	0.07%
2024/03/18	1	202.50	1	210.94	211.00	0	3,115	0.00%
2024/03/15	0	0.00	0	201.50	202.00	0	3,110	0.00%
2024/03/14	1	203.00	1	206.00	206.00	0	3,108	0.00%
2024/03/08	0	0.00	1	206.50	206.50	-1	3,322	-0.03%
2024/03/01	1	211.50	1	210.50	210.50	0	3,459	0.00%
2024/02/27	1	220.95	0	0.00	210.50	1	3,424	0.03%
2024/02/26	2	221.00	2	221.50	221.00	0	3,357	0.00%
2024/02/23	1	224.50	1	221.50	221.50	0	3,390	0.00%
2024/02/22	2	226.50	1	227.50	225.00	1	3,425	0.03%
2024/02/21	1	229.00	0	0.00	228.00	1	3,411	0.03%
2024/02/15	0	0.00	2	221.00	224.50	-2	3,465	-0.06%
2024/02/05	0	0.00	1	226.00	225.50	-1	3,451	-0.03%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	1	225.50	0	0.00	224.50	1	3,778	0.03%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/17	0	0.00	1	218.50	218.50	-1	3,917	-0.03%
2024/01/16	0	223.50	0	0.00	223.50	0	3,903	0.00%
2024/01/15	2	226.25	0	0.00	224.00	2	3,890	0.05%
2024/01/09	0	227.50	0	0.00	226.00	0	3,991	0.00%
2024/01/05	1	229.50	1	227.00	227.00	0	3,914	0.00%
2024/01/04	0	234.00	2	232.00	231.00	-2	3,860	-0.05%
2024/01/02	0	0.00	1	251.50	250.00	-1	3,822	-0.03%
2023/12/25	0	245.50	0	0.00	246.00	0	3,936	0.00%
2023/12/15	0	0.00	1	252.50	252.50	-1	4,052	-0.02%
2023/12/14	0	250.50	0	0.00	252.00	0	4,078	0.00%
2023/12/07	0	249.00	0	0.00	247.00	0	4,529	0.00%
2023/12/06	2	251.75	1	252.00	249.00	1	4,527	0.02%
2023/12/05	0	253.00	2	252.00	252.50	-2	4,476	-0.04%
2023/11/30	0	0.00	2	248.50	248.00	-2	4,251	-0.05%
2023/11/22	0	0.00	1	238.00	237.00	-1	4,265	-0.02%
2023/11/21	1	243.00	0	0.00	242.50	1	4,264	0.02%
2023/11/09	0	229.50	0	0.00	227.50	0	4,200	0.00%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/06	1	235.00	0	0.00	237.00	1	4,201	0.02%
2023/11/02	0	0.00	2	244.50	243.00	-2	4,130	-0.05%
2023/10/31	0.1	235.00	0	0.00	236.00	0.1	4,181	0.00%
2023/10/26	2.1	229.04	2	230.00	229.00	0.1	4,322	0.00%
2023/10/23	2	237.00	0	0.00	237.00	2	4,353	0.05%
2023/10/19	2	244.00	0	0.00	242.50	2	4,421	0.05%
2023/10/05	1.1	260.73	0	0.00	260.50	1.1	5,050	0.02%
2023/10/04	0	0.00	1	262.00	264.00	-1	5,058	-0.02%
2023/10/03	9.2	267.62	8	264.50	262.00	1.2	5,070	0.02%
2023/09/27	0	0.00	1	263.50	265.00	-1	5,166	-0.02%
2023/09/25	2	267.75	2	268.25	269.00	0	5,186	0.00%
2023/09/21	1	261.00	1	263.50	263.50	0	5,088	0.00%
2023/09/20	3	263.33	1	268.00	260.50	2	5,100	0.04%
2023/09/18	1	272.50	3	275.67	272.50	-2	4,983	-0.04%
2023/09/15	0	0.00	0.2	265.50	272.00	-0.2	4,889	0.00%
2023/09/12	0.1	260.00	0	0.00	260.50	0.1	4,689	0.00%
2023/09/07	0	0.00	2	249.50	250.00	-2	4,860	-0.04%
2023/08/25	0.2	233.00	0	0.00	231.00	0.2	5,489	0.00%
2023/08/24	0	0.00	2	234.50	239.50	-2	5,579	-0.04%
2023/08/21	0.1	230.50	0	0.00	228.00	0.1	6,151	0.00%
2023/08/17	1	232.00	1	233.00	236.50	0	6,326	0.00%
2023/08/16	0	0.00	1	237.00	236.00	-1	6,441	-0.02%
2023/08/10	1	243.00	0	0.00	238.50	1	6,828	0.01%
2023/08/08	2	244.00	0	0.00	245.00	2	6,867	0.03%
2023/08/07	3	251.00	0	0.00	250.50	3	6,877	0.04%
2023/08/01	0	0.00	1	256.50	249.50	-1	7,091	-0.01%
2023/07/31	1	254.50	0	0.00	248.00	1	7,135	0.01%
2023/07/20	1	269.00	0	0.00	267.00	1	7,689	0.01%
2023/07/19	1	274.00	2	276.00	266.50	-1	7,723	-0.01%
2023/07/18	0	0.00	3	276.83	275.50	-3	7,678	-0.04%
2023/07/14	0	0.00	1	269.00	266.00	-1	7,540	-0.01%
2023/07/13	2	266.00	0	0.00	264.50	2	7,468	0.03%
2023/07/12	1	250.00	1	253.50	254.50	0	7,352	0.00%
2023/07/10	0	0.00	1	247.50	243.50	-1	7,441	-0.01%
2023/07/07	4	248.50	0	0.00	246.50	4	7,447	0.05%
2023/07/06	0	0.00	1.2	259.30	255.50	-1.2	7,352	-0.02%
2023/07/05	1.2	263.92	0	0.00	261.50	1.2	7,356	0.02%
2023/06/27	1	271.50	0	0.00	268.50	1	7,779	0.01%
2023/06/26	0	0.00	1	276.50	275.00	-1	7,818	-0.01%
2023/06/21	0	279.50	0	0.00	278.00	0	8,025	0.00%
2023/06/20	1	279.00	0	0.00	281.50	1	8,127	0.01%
2023/06/15	2.6	284.15	3	282.50	281.00	-0.4	8,296	0.00%
2023/06/14	1	294.00	0.1	293.98	293.50	0.9	8,249	0.01%
2023/06/13	8	289.75	6	292.17	293.00	2	8,253	0.02%
2023/06/12	4	284.13	7	282.57	286.00	-3	8,243	-0.04%
2023/06/09	2.3	282.63	2	284.75	284.50	0.3	8,308	0.00%
2023/06/08	3.1	281.61	1	283.00	282.00	2.1	8,401	0.02%
2023/06/07	3.1	291.32	0	0.00	290.00	3.1	8,463	0.04%
2023/06/05	1	304.50	1	307.00	305.00	0	8,504	0.00%
2023/06/02	0	0.00	25	306.68	308.00	-25	8,495	-0.29%
2023/06/01	21	298.02	1	301.50	298.50	20	8,464	0.24%
2023/05/31	0	299.50	20	300.00	303.00	-20	8,667	-0.23%
2023/05/30	23	295.09	1	299.50	294.00	22	8,725	0.25%
2023/05/29	3	300.67	8	300.50	302.50	-5	8,686	-0.06%
2023/05/26	7	305.14	15	308.17	303.00	-8	8,597	-0.09%
2023/05/25	6	302.92	15	300.83	302.50	-9	8,464	-0.11%
2023/05/23	10	286.50	0	0.00	289.00	10	8,138	0.12%
2023/05/22	1	286.50	0	0.00	281.50	1	8,079	0.01%
2023/05/19	0	0.00	12	292.75	293.00	-12	7,965	-0.15%
2023/05/18	4	289.50	1	287.50	285.50	3	7,929	0.04%
2023/05/16	1	288.50	14	287.93	288.50	-13	7,854	-0.17%
2023/05/15	3	282.00	1	285.50	281.00	2	7,773	0.03%
2023/05/12	2	282.75	1.1	282.27	287.00	0.9	7,789	0.01%
2023/05/11	1	280.00	0	0.00	278.00	1	7,758	0.01%
2023/05/10	0	0.00	1	284.00	282.50	-1	7,761	-0.01%
2023/05/09	0	0.00	6	286.50	287.50	-6	7,767	-0.08%
2023/05/08	2	281.00	6	284.17	281.00	-4	7,773	-0.05%
2023/05/05	1	276.50	2	277.25	277.50	-1	7,758	-0.01%
2023/05/04	7	271.50	1	268.50	272.50	6	7,857	0.08%
2023/05/03	7	277.93	2.1	277.89	276.00	4.9	7,900	0.06%
2023/05/02	0	0.00	10.3	277.07	277.50	-10.3	7,915	-0.13%
2023/04/28	4	274.50	4	275.25	274.50	0	7,942	0.00%
2023/04/27	3	266.67	3	265.50	266.50	0	7,815	0.00%
2023/04/26	1	258.50	5	267.50	269.00	-4	7,812	-0.05%
2023/04/25	1	258.50	3	261.33	258.00	-2	7,838	-0.03%
2023/04/24	0	0.00	1	268.50	268.50	-1	7,743	-0.01%
2023/04/20	4	255.13	3	257.50	255.00	1	7,732	0.01%
2023/04/19	3	257.00	1	258.50	254.00	2	7,858	0.03%
2023/04/18	4	264.13	4	262.25	263.00	0	7,907	0.00%
2023/04/17	1	261.00	3	263.00	264.50	-2	8,079	-0.02%
2023/04/14	3	263.83	1	263.00	263.00	2	8,253	0.02%
2023/04/13	1.1	268.18	0	0.00	264.00	1.1	8,265	0.01%
2023/04/11	4.1	275.48	0	0.00	274.00	4.1	8,246	0.05%
2023/04/10	0	0.00	1	272.00	275.50	-1	8,270	-0.01%
2023/04/07	0.1	275.00	0	0.00	274.00	0.1	8,272	0.00%
2023/04/06	22	273.23	0	0.00	274.50	22	8,283	0.27%
2023/03/31	1	286.00	1	285.50	283.00	0	8,310	0.00%
2023/03/30	1	281.50	1	281.00	281.00	0	8,315	0.00%
2023/03/29	0.1	276.00	0	0.00	272.00	0.1	8,478	0.00%
2023/03/28	13	275.50	0	0.00	273.50	13	8,836	0.15%
2023/03/27	0.1	283.00	0	0.00	285.50	0.1	8,862	0.00%
2023/03/24	1	288.00	0.3	285.00	286.50	0.7	9,014	0.01%
2023/03/23	1	277.00	2	279.50	280.50	-1	8,871	-0.01%
2023/03/22	2	274.50	12	277.00	275.50	-10	8,921	-0.11%
2023/03/21	0	0.00	2	269.50	269.00	-2	8,944	-0.02%
2023/03/16	3	261.50	4	258.38	259.00	-1	9,229	-0.01%
2023/03/15	2	263.25	1	263.50	259.50	1	9,580	0.01%
2023/03/14	0	0.00	1.5	260.97	260.00	-1.5	9,712	-0.02%
2023/03/13	1	256.00	0	0.00	266.00	1	9,889	0.01%
2023/03/10	19	263.63	10	261.45	260.00	9	9,931	0.09%
2023/03/09	2.1	266.81	2	267.00	266.50	0.1	10,174	0.00%
2023/03/08	1	259.50	1	262.50	263.00	0	10,063	0.00%
2023/03/07	2.2	257.95	0	0.00	258.50	2.2	10,084	0.02%
2023/03/06	0	0.00	22	262.98	261.00	-22	10,128	-0.22%
2023/03/03	3	259.17	4	261.25	259.00	-1	10,261	-0.01%
2023/03/02	3	250.33	2	251.50	250.50	1	10,165	0.01%
2023/03/01	1	241.50	0	0.00	240.50	1	10,116	0.01%
2023/02/23	0.3	241.03	0	0.00	243.00	0.3	10,183	0.00%
2023/02/22	1	241.00	0	0.00	240.00	1	10,408	0.01%
2023/02/17	0.2	245.50	0	0.00	245.50	0.2	11,153	0.00%
2023/02/16	1	245.50	3	247.50	247.50	-2	11,793	-0.02%
2023/02/15	2	238.75	1	235.50	244.00	1	11,900	0.01%
2023/02/10	3	238.50	0	0.00	237.00	3	12,572	0.02%
2023/02/08	1	244.50	0	0.00	244.00	1	12,976	0.01%
2023/02/07	0.1	245.00	3	242.50	244.00	-2.9	13,058	-0.02%
2023/02/06	1	240.50	1	240.50	239.00	0	13,207	0.00%
2023/02/02	3	263.50	2	261.00	264.50	1	13,207	0.01%
2023/02/01	21	256.00	7	251.57	255.50	14	13,225	0.11%
2023/01/31	6	243.33	0	0.00	243.00	6	13,197	0.05%
2023/01/30	1	243.00	2	245.25	246.00	-1	13,404	-0.01%
2023/01/13	1	234.50	11	236.23	230.00	-10	14,000	-0.07%
2023/01/11	0.1	235.50	0	0.00	234.00	0.1	14,447	0.00%
2023/01/09	0	0.00	1	234.50	236.00	-1	14,843	-0.01%
2023/01/06	2	220.75	2	226.75	227.50	0	14,819	0.00%
2023/01/04	2.1	223.66	1	223.00	223.00	1.1	14,728	0.01%
2022/12/30	1.2	231.08	1	227.00	227.00	0.2	14,732	0.00%
2022/12/28	6	236.83	5	235.50	231.50	1	14,913	0.01%
2022/12/27	2	241.50	2	242.00	238.00	0	15,074	0.00%
2022/12/26	0	0.00	3	237.50	237.00	-3	15,149	-0.02%
2022/12/21	2.1	234.17	2	235.00	237.00	0.1	15,279	0.00%
2022/12/20	3.1	244.72	0	0.00	241.50	3.1	15,189	0.02%
2022/12/19	5	258.50	0	0.00	257.00	5	14,930	0.03%
2022/12/16	5	264.20	0	0.00	260.00	5	14,855	0.03%
2022/12/15	1.2	272.17	0	0.00	274.00	1.2	14,757	0.01%
2022/12/14	1	270.00	0	0.00	274.00	1	14,743	0.01%
2022/12/13	1	270.00	3	275.50	270.00	-2	14,790	-0.01%
2022/12/09	2	281.00	0	0.00	281.50	2	14,751	0.01%
2022/12/08	4	278.25	12	285.17	287.00	-8	14,641	-0.05%
2022/12/07	12.2	279.84	0	0.00	278.50	12.2	14,622	0.08%
2022/12/06	2	309.75	1.1	312.45	304.50	0.9	14,293	0.01%
2022/12/05	7.5	311.33	10.1	309.06	310.50	-2.6	14,155	-0.02%
2022/12/02	1.1	291.09	4	291.00	295.50	-2.9	13,957	-0.02%
2022/12/01	17	285.79	11	292.86	286.50	6	13,977	0.04%
2022/11/30	0.2	268.00	0	0.00	269.50	0.2	13,656	0.00%
2022/11/28	1	271.50	3	273.33	273.00	-2	13,889	-0.01%
2022/11/25	0	0.00	9	274.67	271.00	-9	14,066	-0.06%
2022/11/24	2	265.50	2	268.25	270.00	0	13,891	0.00%
2022/11/23	1	260.50	0	0.00	259.00	1	13,814	0.01%
2022/11/21	1	262.00	0	0.00	261.00	1	13,867	0.01%
2022/11/18	1	264.50	2	263.50	258.00	-1	13,855	-0.01%
2022/11/17	2.6	270.20	3	271.17	267.50	-0.5	13,777	0.00%
2022/11/16	3	270.00	0	0.00	272.50	3	13,810	0.02%
2022/11/15	3	266.50	0	0.00	270.50	3	13,909	0.02%
2022/11/14	18	260.83	20	264.85	263.00	-2	13,834	-0.01%
2022/11/11	0	0.00	2	256.50	256.50	-2	13,368	-0.01%
2022/11/10	4	231.63	4	232.88	233.50	0	13,309	0.00%
2022/11/09	4	231.38	4	232.38	234.50	0	13,340	0.00%
2022/11/08	0	0.00	1	221.50	219.00	-1	13,260	-0.01%
2022/11/07	1	215.00	0	0.00	214.50	1	13,156	0.01%
2022/11/03	1	216.50	0	0.00	217.00	1	12,958	0.01%
2022/11/02	0	0.00	1	215.50	217.50	-1	12,985	-0.01%
2022/11/01	0	0.00	7	210.50	208.50	-7	12,849	-0.05%
2022/10/27	0	0.00	0.1	203.00	207.00	-0.1	12,750	0.00%
2022/10/25	10	210.00	11	207.55	207.00	-1	12,665	-0.01%
2022/10/24	0.1	206.00	0	0.00	207.50	0.1	12,654	0.00%
2022/10/20	10	199.00	10	198.75	199.50	0	12,735	0.00%
2022/10/19	7	206.00	0	0.00	205.00	7	12,665	0.06%
2022/10/18	2	200.25	0	0.00	201.00	2	12,497	0.02%
2022/10/17	1	196.50	1	187.50	195.00	0	12,474	0.00%
2022/10/14	0	0.00	1	189.50	195.50	-1	12,509	-0.01%
2022/10/11	1	188.00	0	0.00	187.50	1	12,616	0.01%
2022/10/05	1	203.00	0	0.00	200.50	1	12,668	0.01%
2022/10/03	0	0.00	1	188.50	188.50	-1	12,519	-0.01%
2022/09/30	0	0.00	10	185.00	189.00	-10	12,630	-0.08%
2022/09/26	1	198.50	1	194.00	193.00	0	12,737	0.00%
2022/09/23	1	208.50	0	0.00	205.00	1	12,722	0.01%
2022/09/21	1	216.00	1	215.50	216.00	0	12,641	0.00%
2022/09/20	1	216.00	1	220.00	220.50	0	12,644	0.00%
2022/09/19	0	0.00	1	221.00	222.00	-1	12,513	-0.01%
2022/09/15	1	229.00	1	228.00	228.00	0	12,403	0.00%
2022/09/14	5	226.50	0	0.00	229.50	5	12,408	0.04%
2022/09/08	1	241.50	0	0.00	242.00	1	12,336	0.01%
2022/09/07	1	243.00	1	242.50	242.00	0	12,397	0.00%
2022/09/06	1	251.50	1	250.00	250.50	0	12,319	0.00%
2022/09/05	1	250.50	1	249.50	247.50	0	12,305	0.00%
2022/09/01	3	258.33	2	245.00	244.50	1	12,032	0.01%
2022/08/29	2	264.50	0	0.00	266.50	2	11,715	0.02%
2022/08/26	2	282.25	0	0.00	278.00	2	11,605	0.02%
2022/08/25	2	274.25	2	274.75	276.00	0	11,562	0.00%
2022/08/24	1	270.50	0	0.00	270.00	1	11,603	0.01%
2022/08/23	7	277.14	2	279.50	274.00	5	11,453	0.04%
2022/08/22	24	293.21	1	302.50	288.00	23	11,245	0.20%
2022/08/19	4	292.00	4	294.00	295.00	0	10,925	0.00%
2022/08/18	2	275.00	1	273.00	281.50	1	10,763	0.01%
2022/08/16	0	0.00	1	279.00	277.00	-1	10,591	-0.01%
2022/08/12	0	0.00	1	262.00	261.50	-1	10,094	-0.01%
2022/08/10	4	250.50	14	251.79	245.50	-10	9,778	-0.10%
2022/08/09	3	249.33	4	249.00	249.00	-1	9,654	-0.01%
2022/08/05	2	244.25	2	242.50	244.00	0	9,468	0.00%
2022/08/04	1	237.00	0	0.00	234.50	1	9,353	0.01%
2022/07/29	3	244.50	3	242.50	240.50	0	8,840	0.00%
2022/07/28	25	246.42	15	243.17	238.50	10	8,673	0.12%
2022/07/27	3	262.00	3	262.67	263.50	0	8,248	0.00%
2022/07/26	2.1	265.24	3	265.50	254.50	-1	7,993	-0.01%
2022/07/25	3	279.33	2	280.50	272.00	1	7,811	0.01%
2022/07/22	0	0.00	1	284.00	278.50	-1	7,679	-0.01%
2022/07/21	3	279.17	0	0.00	282.00	3	7,498	0.04%
2022/07/20	0	0.00	2	266.75	266.50	-2	7,230	-0.03%
2022/07/11	1	259.50	0	0.00	248.50	1	6,373	0.02%
2022/07/08	1	258.50	1	260.50	262.00	0	6,216	0.00%
2022/07/07	0	0.00	2	249.00	251.50	-2	5,992	-0.03%
2022/07/06	2	243.25	3	247.67	243.00	-1	5,833	-0.02%
2022/07/05	3	244.83	3	252.00	247.00	0	5,761	0.00%
2022/07/04	4	249.75	4	254.75	244.00	0	5,570	0.00%
2022/06/30	2	267.50	0	0.00	260.50	2	5,294	0.04%
2022/06/28	3	298.33	1	289.50	289.50	2	5,134	0.04%
2022/06/21	0	0.00	8	306.75	314.00	-8	4,846	-0.17%
2022/06/20	8	305.50	8	307.88	299.00	0	4,812	0.00%
2022/06/17	8	310.75	8	315.00	316.00	0	4,736	0.00%
2022/06/16	0	0.00	1	335.50	316.00	-1	4,613	-0.02%
2022/06/15	1	329.50	0	0.00	329.50	1	4,489	0.02%
2022/06/13	10	347.00	0	0.00	345.00	10	4,377	0.23%
2022/06/10	3	365.83	2	363.00	365.00	1	4,379	0.02%
2022/06/07	1	368.00	1	367.50	367.50	0	4,335	0.00%
2022/06/06	0	0.00	1	378.00	373.00	-1	4,331	-0.02%
2022/06/01	7	378.79	2	379.50	371.00	5	4,385	0.11%
2022/05/30	2	389.00	4	395.25	395.00	-2	4,324	-0.05%
2022/05/27	1	373.50	1	379.00	376.50	0	4,282	0.00%
2022/05/26	3	374.83	3	368.33	368.00	0	4,372	0.00%
2022/05/25	8	370.13	8	374.56	381.00	0	4,314	0.00%
2022/05/24	4	387.25	0	0.00	380.00	4	4,219	0.09%
2022/05/23	2	397.00	0	0.00	397.50	2	4,195	0.05%
2022/05/16	0	0.00	5	413.00	401.00	-5	4,301	-0.12%
2022/05/13	0	0.00	4	393.75	398.00	-4	4,277	-0.09%
2022/05/12	4	384.50	4	390.75	381.00	0	4,265	0.00%
2022/05/11	4	398.25	0	0.00	391.00	4	4,229	0.09%
2022/05/10	0	402.00	0	0.00	404.00	0	4,228	0.00%
2022/05/06	5	400.00	0	0.00	401.50	5	4,351	0.11%
2022/05/05	0	0.00	5	418.00	418.00	-5	4,332	-0.12%
2022/04/29	0	0.00	1	407.00	404.00	-1	4,417	-0.02%
2022/04/28	2	399.00	1	402.50	395.00	1	4,424	0.02%
2022/04/27	1	388.00	3	404.83	409.00	-2	4,415	-0.05%
2022/04/26	2	409.25	0	0.00	406.00	2	4,382	0.05%
2022/04/25	5	403.00	0	0.00	406.50	5	4,401	0.11%
2022/04/22	10	446.50	0	0.00	434.50	10	4,379	0.23%
2022/04/12	1	450.00	1	454.00	454.00	0	4,575	0.00%
2022/04/11	0	0.00	1	491.50	455.00	-1	4,551	-0.02%
2022/04/08	1	502.00	0	0.00	498.00	1	4,520	0.02%
2022/03/30	1	529.00	1	536.00	537.00	0	4,433	0.00%
2022/03/16	0	0.00	10	465.00	460.00	-10	4,481	-0.22%
2022/03/15	10	454.02	0	0.00	458.50	10	4,464	0.22%
2022/03/07	1.1	518.07	0	0.00	494.50	1.1	4,516	0.02%
2022/03/01	0	0.00	2	546.00	539.00	-2	4,670	-0.04%
2022/02/25	0	0.00	0.1	532.00	524.00	-0.1	4,634	0.00%
2022/02/22	1	516.00	1	523.00	521.00	0	4,598	0.00%
2022/02/17	1.1	525.17	0	0.00	525.00	1.1	4,648	0.02%
2022/02/10	1	516.00	0	0.00	516.00	1	5,059	0.02%
2022/01/21	0	0.00	2	508.00	490.50	-2	5,596	-0.04%
2022/01/20	1	513.00	0	0.00	526.00	1	5,627	0.02%
2022/01/12	1	507.00	0	0.00	505.00	1	6,150	0.02%
2022/01/07	0	0.00	2	557.00	558.00	-2	6,329	-0.03%
2022/01/03	2	581.00	0	0.00	583.00	2	6,579	0.03%
2021/12/30	1	570.00	1	572.00	572.00	0	6,628	0.00%
2021/12/29	1	568.00	1	569.00	569.00	0	6,716	0.00%
2021/11/15	0	0.00	1	566.00	562.00	-1	8,567	-0.01%
2021/11/12	0	0.00	1	571.00	574.00	-1	8,598	-0.01%
2021/11/05	1	554.00	0	0.00	558.00	1	8,506	0.01%
2021/10/20	4	455.00	4	455.00	456.50	0	8,036	0.00%
2021/10/15	3	413.50	3	419.00	413.50	0	7,803	0.00%
2021/10/13	1	413.00	1	393.00	393.00	0	7,675	0.00%
2021/10/05	1	392.00	1	425.00	425.00	0	7,507	0.00%
2021/10/01	2	429.00	2	432.00	423.00	0	7,494	0.00%
2021/09/30	1	422.00	1	435.00	435.00	0	7,545	0.00%
2021/09/29	2	427.50	2	418.25	419.00	0	7,446	0.00%
2021/09/16	0	0.00	1	458.50	449.00	-1	7,207	-0.01%
2021/09/15	1	446.00	0	0.00	448.50	1	7,272	0.01%
2021/09/08	2	416.25	3	416.83	410.00	-1	7,719	-0.01%
2021/09/06	1	437.00	0	0.00	453.50	1	7,514	0.01%
2021/09/03	0	0.00	1	424.50	427.00	-1	7,378	-0.01%
2021/09/01	1	417.00	0	0.00	426.00	1	7,564	0.01%
2021/08/30	0	0.00	1	419.00	420.50	-1	7,856	-0.01%
2021/08/27	0	0.00	2	396.50	413.00	-2	7,882	-0.03%
2021/08/26	2	379.25	0	0.00	379.50	2	7,929	0.03%
2021/08/25	1	377.00	4	383.63	387.50	-3	7,950	-0.04%
2021/08/24	2	374.25	0	0.00	369.50	2	7,916	0.03%
2021/08/23	0	0.00	1	379.00	387.00	-1	8,053	-0.01%
2021/08/20	1	367.50	0	0.00	365.00	1	8,070	0.01%
2021/08/18	1	359.00	0	0.00	373.50	1	8,165	0.01%
2021/08/16	0	0.00	1	385.00	375.50	-1	8,285	-0.01%
2021/08/13	2	386.25	1	391.50	380.00	1	8,408	0.01%
2021/08/10	0	0.00	1	408.00	401.00	-1	8,727	-0.01%
2021/08/09	2	406.00	0	0.00	402.50	2	9,021	0.02%
2021/08/05	0	0.00	1	407.00	414.50	-1	9,399	-0.01%
2021/08/04	1	412.50	0	0.00	396.00	1	9,662	0.01%
2021/08/03	1	393.50	1	396.00	405.50	0	9,629	0.00%
2021/07/29	0	0.00	2	405.25	416.00	-2	9,932	-0.02%
2021/07/28	1	390.00	0	0.00	383.50	1	9,954	0.01%
2021/07/27	0	0.00	2	373.50	375.50	-2	10,059	-0.02%
2021/07/23	3	395.67	0	0.00	391.50	3	10,051	0.03%
2021/07/22	0	0.00	1	425.00	427.50	-1	10,131	-0.01%
2021/07/21	1	412.50	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	421.50	1	425.00	418.50	0	10,396	0.00%
2021/07/16	0	0.00	2	425.75	436.00	-2	10,488	-0.02%
2021/07/15	2	421.00	0	0.00	419.50	2	10,505	0.02%
2021/07/14	1	424.00	1	433.00	434.00	0	10,527	0.00%
2021/07/12	1	421.00	1	423.50	428.00	0	10,654	0.00%
2021/07/06	1	402.50	1	405.00	407.50	0	10,703	0.00%
2021/07/05	0	0.00	10	400.30	406.00	-10	10,729	-0.09%
2021/06/29	1	386.00	2	388.00	389.00	-1	11,072	-0.01%
2021/06/28	11	386.14	1	396.50	387.50	10	11,215	0.09%
2021/06/25	1	394.00	0	0.00	393.00	1	11,430	0.01%
2021/06/22	4	369.88	6	370.42	387.00	-2	11,496	-0.02%
2021/06/21	3	360.67	1	363.50	358.50	2	11,504	0.02%
2021/06/18	1	362.00	0	357.00	359.50	1	11,641	0.01%
2021/06/17	1	338.50	3	345.00	354.50	-2	11,625	-0.02%
2021/06/16	2	342.25	2	347.44	340.50	0	11,770	0.00%
2021/06/15	2	346.50	2	350.00	347.00	0	11,979	0.00%
2021/06/11	2	347.75	2	352.00	345.50	0	12,086	0.00%
2021/06/10	4	351.50	2	354.50	348.50	2	12,066	0.02%
2021/06/09	0	0.00	13	361.50	361.50	-13	12,014	-0.11%
2021/06/08	3	354.00	10	355.98	350.00	-7	12,086	-0.06%
2021/06/07	1	339.00	1.1	345.09	352.00	-0.1	12,149	0.00%
2021/06/04	2	337.00	2	343.00	341.00	0	12,164	0.00%
2021/06/03	1	327.50	2	335.25	335.50	-1	12,286	-0.01%
2021/06/02	0	0.00	1	331.50	319.50	-1	12,406	-0.01%
2021/06/01	1	329.00	0	0.00	326.00	1	12,809	0.01%
2021/05/31	0	0.00	12	324.54	330.50	-12	12,903	-0.09%
2021/05/28	2	314.50	0	0.00	313.00	2	12,973	0.02%
2021/05/27	10	312.00	0	0.00	318.00	10	13,120	0.08%
2021/05/26	1	317.00	1	320.00	318.00	0	13,659	0.00%
2021/05/24	1	317.50	2	321.00	322.50	-1	14,179	-0.01%
2021/05/21	0	0.00	10	315.00	315.00	-10	14,241	-0.07%
2021/05/19	10	305.00	0	0.00	303.50	10	14,320	0.07%
2021/05/18	1	310.00	1	319.00	310.00	0	14,420	0.00%
2021/05/17	1	296.00	4	298.25	302.00	-3	14,416	-0.02%
2021/05/14	1	295.50	12	297.29	290.00	-11	14,577	-0.08%
2021/05/13	10	286.00	3	275.50	283.50	7	14,722	0.05%
2021/05/12	2.1	277.98	1	288.00	268.50	1.1	14,720	0.01%
2021/05/11	3	281.50	2	278.25	279.50	1	14,604	0.01%
2021/05/10	1	318.50	0	0.00	307.00	1	14,629	0.01%
2021/05/07	0	0.00	1	315.00	318.00	-1	14,693	-0.01%
2021/05/05	5	309.30	3	307.83	289.00	2	14,962	0.01%
2021/05/04	1	301.00	2	307.50	308.00	-1	15,155	-0.01%
2021/05/03	3	306.33	3	300.17	298.50	0	15,361	0.00%
2021/04/29	1	317.00	2	318.50	318.50	-1	15,576	-0.01%
2021/04/28	1	310.00	2	316.00	316.00	-1	15,722	-0.01%
2021/04/27	4	307.13	6	305.00	307.50	-2	15,651	-0.01%
2021/04/26	5	311.40	1	308.00	305.50	4	15,604	0.03%
2021/04/23	1	318.00	1	324.50	324.50	0	15,471	0.00%
2021/04/22	1	319.50	2	315.50	315.50	-1	15,551	-0.01%
2021/04/21	1	321.50	1	316.00	316.00	0	15,609	0.00%
2021/04/20	2	318.75	3	318.50	320.50	-1	15,797	-0.01%
2021/04/19	2	328.50	3.1	318.88	319.50	-1.1	15,976	-0.01%
2021/04/16	2	337.75	1	334.00	332.50	1	16,094	0.01%
2021/04/15	0.1	331.00	1	341.50	341.50	-0.9	16,156	-0.01%
2021/04/12	1	335.00	0	0.00	323.00	1	17,156	0.01%
2021/04/07	11	340.45	0	0.00	340.50	11	17,676	0.06%
2021/04/01	11.1	350.73	0	0.00	351.50	11.1	17,728	0.06%
2021/03/29	0	0.00	2	340.00	332.00	-2	17,594	-0.01%
2021/03/25	2	334.25	2	326.25	318.00	0	17,696	0.00%
2021/03/24	0	0.00	3	322.17	326.00	-3	17,729	-0.02%
2021/03/23	2	319.00	11	319.50	305.50	-9	17,862	-0.05%
2021/03/22	0	0.00	1	305.00	306.50	-1	17,897	-0.01%
2021/03/19	10	307.00	0	0.00	307.00	10	18,207	0.05%
2021/03/18	0	0.00	1	312.00	312.50	-1	18,415	-0.01%
2021/03/17	0	0.00	11	298.14	299.00	-11	19,046	-0.06%
2021/03/16	1	293.50	1	299.50	293.50	0	19,039	0.00%
2021/03/15	15	293.83	8	296.25	296.00	7	19,156	0.04%
2021/03/12	1	297.00	11	299.45	292.00	-10	19,332	-0.05%
2021/03/11	4	287.75	4	288.13	293.00	0	19,290	0.00%
2021/03/10	6	284.42	9	282.28	283.50	-3	19,312	-0.02%
2021/03/09	16	280.22	13	274.19	273.50	3	19,378	0.02%
2021/03/08	7	295.57	5	294.30	279.50	2	19,323	0.01%
2021/03/05	5	279.80	6	283.33	295.00	-1	19,253	-0.01%
2021/03/03	3	278.00	1	273.50	280.50	2	20,089	0.01%
2021/03/02	11	290.00	0	0.00	291.00	11	20,206	0.05%
2021/02/26	2	308.25	0	0.00	299.00	2	20,621	0.01%
2021/02/25	1	321.00	1	315.50	306.00	0	20,571	0.00%
2021/02/24	2	305.50	20	305.53	295.00	-18	20,482	-0.09%
2021/02/23	15	286.57	2	287.75	286.00	13	20,111	0.06%
2021/02/22	25	300.48	25	298.84	294.50	0	20,077	0.00%
2021/02/19	6	295.42	6	293.83	290.00	0	20,068	0.00%
2021/02/17	1	285.50	1	288.00	286.50	0	20,394	0.00%
2021/02/05	9	259.11	9	260.28	265.00	0	20,323	0.00%
2021/02/04	2	250.50	4.1	251.79	254.00	-2.1	20,022	-0.01%
2021/02/02	0	0.00	1	246.00	246.00	-1	20,266	0.00%
2021/01/29	1	241.00	1	232.50	226.00	0	20,282	0.00%
2021/01/28	12	237.04	2.1	237.71	236.00	9.9	20,453	0.05%
2021/01/27	1	239.00	12	235.08	248.00	-11	20,900	-0.05%
2021/01/26	2	234.75	3	242.50	238.00	-1	20,689	0.00%
2021/01/25	4	242.88	10	241.50	233.50	-6	20,465	-0.03%
2021/01/22	0	0.00	1	253.50	253.50	-1	20,285	0.00%
2021/01/21	40.1	227.26	40	227.00	230.50	0.1	20,632	0.00%
2021/01/20	15	220.27	16	218.16	216.50	-1	20,912	0.00%
2021/01/19	16	224.41	15	223.83	221.00	1	20,942	0.00%
2021/01/15	8	219.50	18	220.44	219.00	-10	21,070	-0.05%
2021/01/14	10	222.50	10	217.00	224.00	0	21,183	0.00%
2021/01/13	31	223.08	22	222.80	220.00	9	21,377	0.04%
2021/01/12	0	0.00	10	215.25	222.00	-10	21,255	-0.05%
2021/01/11	37	217.99	36	219.39	221.00	1	21,231	0.00%
2021/01/08	5	211.50	8	213.75	216.00	-3	21,161	-0.01%
2021/01/07	16	213.88	16	214.69	212.50	0	21,266	0.00%
2021/01/06	40	208.70	48	208.92	205.50	-8	21,103	-0.04%
2021/01/05	4	207.50	5	208.20	209.00	-1	20,767	0.00%
2021/01/04	2	187.00	6	190.67	200.00	-4	20,315	-0.02%
2020/12/31	0	0.00	2	182.00	182.00	-2	20,417	-0.01%
2020/12/30	3	178.50	4	177.63	178.00	-1	20,352	0.00%
2020/12/29	6	176.00	0	0.00	175.00	6	20,296	0.03%
2020/12/28	7	172.79	11	173.18	173.50	-4	20,363	-0.02%
2020/12/25	7	169.29	0	0.00	168.50	7	20,484	0.03%
2020/12/24	2	174.00	1	174.00	171.50	1	20,704	0.00%
2020/12/23	3	174.83	7	177.07	176.50	-4	21,025	-0.02%
2020/12/22	4	172.25	1	171.50	170.00	3	21,244	0.01%
2020/12/21	10	174.50	10	168.00	177.00	0	21,463	0.00%
2020/12/18	21	175.60	21	172.45	173.00	0	21,402	0.00%
2020/12/17	31	178.35	30	178.33	176.50	1	21,487	0.00%
2020/12/16	15	178.37	15	178.50	176.50	0	21,308	0.00%
2020/12/15	2	176.25	0	0.00	174.50	2	21,169	0.01%
2020/12/14	70	182.08	70	181.42	186.00	0	21,176	0.00%
2020/12/11	81	186.60	71	186.26	173.50	10	21,227	0.05%
2020/12/10	1	179.00	1	176.50	178.00	0	20,892	0.00%
2020/12/09	1	177.00	1	177.50	177.00	0	20,964	0.00%
2020/12/08	22.8	175.43	31	177.89	180.00	-8.2	21,114	-0.04%
2020/12/07	2	174.50	0	0.00	172.50	2	21,181	0.01%
2020/12/04	2	171.75	2	171.25	169.50	0	21,257	0.00%
2020/12/03	1	176.00	2	171.00	172.00	-1	21,423	0.00%
2020/12/02	4	178.50	1	177.00	177.50	3	21,593	0.01%
2020/11/30	5	180.70	3	180.00	181.00	2	22,146	0.01%
2020/11/27	3	171.67	2	169.50	171.00	1	22,106	0.00%
2020/11/26	1	159.50	2.1	163.08	165.00	-1.1	21,958	0.00%
2020/11/25	2	154.00	3	153.50	150.00	-1	21,831	0.00%
2020/11/24	0	0.00	2	146.75	152.50	-2	21,510	-0.01%
2020/11/23	2	140.75	4	142.00	139.00	-2	21,122	-0.01%
2020/11/20	2	137.00	2	137.50	138.00	0	21,154	0.00%
2020/11/19	3	138.17	1	138.00	136.50	2	21,594	0.01%
2020/11/18	3	141.33	1	140.50	140.50	2	22,024	0.01%
2020/11/17	0	0.00	1	142.00	144.00	-1	22,546	0.00%
2020/11/16	0	0.00	2	135.00	134.50	-2	22,619	-0.01%
2020/11/12	1	132.00	0	0.00	133.00	1	23,372	0.00%
2020/11/10	10	131.00	20	130.25	131.00	-10	24,580	-0.04%
2020/11/09	0	0.00	1	130.00	125.50	-1	24,922	0.00%
2020/11/06	0	0.00	1	128.50	126.50	-1	25,163	0.00%
2020/11/05	0	0.00	1	127.50	127.50	-1	25,319	0.00%
2020/11/04	3	124.17	2	127.00	125.50	1	25,317	0.00%
2020/11/02	2	113.50	2	113.50	116.50	0	25,018	0.00%
2020/10/30	2	115.00	5	115.10	115.50	-3	25,649	-0.01%
2020/10/29	3	108.67	3	114.00	114.50	0	25,690	0.00%
2020/10/28	4	115.13	10	111.80	111.00	-6	25,271	-0.02%
2020/10/27	2	118.00	3	120.83	121.00	-1	24,968	0.00%
2020/10/26	2	121.00	2	119.00	119.00	0	25,251	0.00%
2020/10/23	3	120.67	7	120.57	121.00	-4	25,337	-0.02%
2020/10/22	6	121.83	4	121.63	121.50	2	25,415	0.01%
2020/10/21	12	128.75	1	134.00	125.50	11	25,266	0.04%
2020/10/20	0	0.00	1	126.50	130.00	-1	25,065	0.00%
2020/10/19	1	127.00	0	0.00	126.50	1	25,132	0.00%
2020/10/15	0	0.00	10	129.50	128.00	-10	25,721	-0.04%
2020/10/14	2	123.25	2	127.50	127.50	0	25,500	0.00%
2020/10/13	1	122.50	1	122.50	123.00	0	25,389	0.00%
2020/10/12	3	125.50	0	0.00	124.50	3	25,464	0.01%
2020/10/08	5	126.30	4	127.38	127.00	1	25,504	0.00%
2020/10/05	10	120.00	58	118.34	119.50	-48	25,291	-0.19%
2020/09/30	2	116.25	1	118.00	118.00	1	25,190	0.00%
2020/09/29	9	116.61	0	0.00	116.00	9	25,088	0.04%
2020/09/28	14	120.14	11	119.14	120.50	3	24,889	0.01%
2020/09/25	2	118.50	59	115.73	113.00	-57	24,582	-0.23%
2020/09/24	1	125.00	0	0.00	119.50	1	24,484	0.00%
2020/09/23	1	127.50	1	128.00	128.00	0	24,310	0.00%
2020/09/22	13	127.50	2	127.00	127.00	11	24,831	0.04%
2020/09/18	1	134.00	2	135.00	134.50	-1	24,915	0.00%
2020/09/17	2	134.75	1	135.00	136.00	1	24,892	0.00%
2020/09/16	19	134.76	21	133.95	133.00	-2	24,713	-0.01%
2020/09/15	32	131.13	32	132.42	129.50	0	24,499	0.00%
2020/09/14	1	123.50	1	125.50	125.50	0	24,093	0.00%
2020/09/11	2	125.50	2	122.75	123.00	0	24,262	0.00%
2020/09/10	2	129.75	1	126.00	126.00	1	24,201	0.00%
2020/09/09	1	128.00	4	129.13	132.00	-3	24,286	-0.01%
2020/09/08	3	129.83	2	128.00	128.00	1	24,190	0.00%
2020/09/07	15	129.27	2	127.00	126.50	13	24,242	0.05%
2020/09/04	2	137.00	1	136.50	136.50	1	24,763	0.00%
2020/09/03	2	137.25	10	135.00	138.00	-8	25,002	-0.03%
2020/09/02	2	133.75	9	132.00	131.00	-7	24,461	-0.03%
2020/09/01	10	131.20	2.1	132.50	132.50	7.9	23,928	0.03%
2020/08/27	1	131.50	0	0.00	129.00	1	23,254	0.00%
2020/08/26	0	0.00	0	133.00	131.00	0	23,598	0.00%
2020/08/25	10	130.00	0	0.00	129.00	10	23,887	0.04%
2020/08/24	3	136.83	8	137.50	132.00	-5	23,450	-0.02%
2020/08/21	40	136.13	32	135.81	140.50	8	23,067	0.03%
2020/08/20	2	136.25	1	139.50	128.00	1	22,561	0.00%
2020/08/19	2	141.50	13	143.65	142.00	-11	22,319	-0.05%
2020/08/18	12	139.96	2	141.50	138.50	10	22,087	0.05%
2020/08/17	23	139.30	5	141.20	138.50	18	22,089	0.08%
2020/08/14	4	135.00	4	138.25	144.00	0	21,462	0.00%
2020/08/13	42	134.15	51.5	133.40	131.00	-9.5	21,254	-0.04%
2020/08/12	10	129.00	0	0.00	129.00	10	21,126	0.05%
2020/08/10	0	0.00	1	119.00	120.00	-1	20,473	0.00%
2020/08/07	0	0.00	1	117.00	113.50	-1	20,183	0.00%
2020/08/06	80	116.75	1	116.00	118.50	79	20,065	0.39%
2020/08/04	0	0.00	4	104.50	111.50	-4	19,411	-0.02%
2020/08/03	2	101.75	4	101.50	101.50	-2	19,281	-0.01%
2020/07/31	3	99.37	2	99.90	100.00	1	19,193	0.01%
2020/07/30	1	95.80	2	95.95	100.00	-1	19,020	-0.01%
2020/07/29	4	94.80	4	95.00	94.60	0	18,671	0.00%
2020/07/28	2	96.35	1	97.20	96.10	1	18,568	0.01%
2020/07/27	3	93.00	4	93.93	94.40	-1	18,413	-0.01%
2020/07/24	1	92.40	0	0.00	92.30	1	18,529	0.01%
2020/07/23	3	97.47	0	0.00	96.00	3	18,691	0.02%
2020/07/22	1	91.90	2	97.00	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	11	86.35	89.80	-11	17,942	-0.06%
2020/07/17	10	81.10	0	0.00	79.80	10	18,346	0.05%
2020/07/16	1	81.80	7	80.36	81.80	-6	18,413	-0.03%
2020/07/13	0	0.00	20	82.00	82.70	-20	18,653	-0.11%
2020/07/10	1	83.00	1	82.70	82.70	0	18,846	0.00%
2020/07/09	10	86.80	1	86.50	86.10	9	19,015	0.05%
2020/07/08	3	88.10	0	0.00	88.10	3	19,258	0.02%
2020/07/07	11	86.90	9	85.22	85.40	2	19,298	0.01%
2020/07/06	1	86.70	0	0.00	86.50	1	19,317	0.01%
2020/07/03	1	83.20	0	0.00	84.30	1	19,427	0.01%
2020/07/02	1	79.80	23	81.26	81.90	-22	19,400	-0.11%
2020/07/01	26	79.58	7	80.77	78.40	19	19,314	0.10%
2020/06/30	10	76.20	1	76.20	79.30	9	18,858	0.05%
2020/06/29	1	72.60	1	72.20	72.10	0	18,765	0.00%
2020/06/22	12	72.48	11	72.25	72.50	1	19,195	0.01%
2020/06/19	0	0.00	12	68.60	69.60	-12	19,083	-0.06%
2020/06/18	13	69.46	1	68.30	69.40	12	19,140	0.06%
2020/06/17	0	0.00	1	67.40	67.80	-1	18,947	-0.01%
2020/06/16	0	0.00	2	66.50	66.50	-2	18,966	-0.01%
2020/06/12	2	65.50	2	65.35	65.40	0	18,726	0.00%
2020/06/11	3	67.90	5	68.10	65.90	-2	18,425	-0.01%
2020/06/10	0	0.00	1	64.70	65.30	-1	17,466	-0.01%
2020/06/04	0	0.00	1	59.20	59.10	-1	16,812	-0.01%
2020/06/03	3	59.80	0	0.00	59.40	3	16,950	0.02%
2020/06/02	5	60.96	1	62.40	59.70	4	16,883	0.02%
2020/06/01	0	0.00	4	58.90	60.30	-4	16,561	-0.02%
2020/05/27	0	0.00	1	55.80	56.00	-1	16,532	-0.01%
2020/05/26	1	56.20	0	0.00	56.20	1	16,481	0.01%
2020/05/22	3	54.37	3	56.30	54.10	0	16,085	0.00%
2020/05/21	2	59.50	4	58.98	58.70	-2	15,936	-0.01%
2020/05/20	11	58.45	0	0.00	57.80	11	16,305	0.07%
2020/05/19	3	57.80	0	0.00	58.50	3	16,013	0.02%
2020/05/13	0	0.00	96	73.42	72.80	-96	15,197	-0.63%
2020/05/12	90	73.27	0	0.00	71.80	90	15,159	0.59%
2020/05/11	27	73.76	22	74.90	75.20	5	15,088	0.03%
2020/05/07	0	0.00	2	70.45	69.50	-2	14,955	-0.01%
2020/05/05	2	70.35	1	71.30	69.80	1	14,850	0.01%
2020/05/04	1	70.50	0	0.00	70.50	1	14,777	0.01%
2020/04/29	0	0.00	20	72.00	72.00	-20	14,677	-0.14%
2020/04/28	20	70.50	1	70.00	70.50	19	14,493	0.13%
2020/04/27	0	0.00	1	68.30	67.60	-1	14,229	-0.01%
2020/04/24	3	66.97	1	67.50	67.50	2	14,120	0.01%
2020/04/23	2	67.00	3	67.70	68.10	-1	14,001	-0.01%
2020/04/22	0	0.00	1	65.00	65.40	-1	13,543	-0.01%
2020/04/21	2	64.25	2	64.70	64.60	0	13,417	0.00%
2020/04/20	1	65.80	1	65.60	65.70	0	13,386	0.00%
2020/04/17	2	65.90	0	0.00	64.50	2	13,446	0.01%
2020/04/16	1	64.00	3	64.43	65.00	-2	13,214	-0.02%
2020/04/15	33	65.78	31	65.69	62.10	2	12,910	0.02%
2020/04/14	2	59.55	3	59.73	62.10	-1	12,508	-0.01%
2020/04/13	12	57.60	17	57.16	56.50	-5	12,269	-0.04%
2020/04/10	5	52.88	3	53.10	53.70	2	11,965	0.02%
2020/04/09	0	0.00	1	52.20	52.00	-1	11,825	-0.01%
2020/04/07	5	55.12	1	57.90	53.40	4	11,489	0.03%
2020/04/06	1	53.70	2	54.80	54.30	-1	11,222	-0.01%
2020/04/01	2	54.40	3	53.60	53.80	-1	11,126	-0.01%
2020/03/31	1	55.20	3	54.40	55.00	-2	10,938	-0.02%
2020/03/30	7	50.24	1	52.20	52.40	6	10,584	0.06%
2020/03/27	1	49.65	1	51.30	50.40	0	10,329	0.00%
2020/03/26	1	46.35	4	45.58	47.00	-3	9,955	-0.03%
2020/03/25	0	0.00	1	43.20	43.65	-1	9,663	-0.01%
2020/03/24	3	39.90	2	39.78	39.70	1	9,510	0.01%
2020/03/23	1	39.80	0	0.00	38.70	1	9,309	0.01%
2020/03/20	1	45.00	1	46.80	43.00	0	9,177	0.00%
2020/03/19	2	44.18	4	44.74	42.85	-2	8,913	-0.02%
2020/03/18	2	47.83	2	48.53	47.60	0	8,805	0.00%
2020/03/17	0	0.00	3	44.55	44.70	-3	8,584	-0.03%
2020/03/12	0	0.00	2	49.68	49.00	-2	8,368	-0.02%
2020/03/11	1	55.10	0	0.00	54.20	1	8,281	0.01%
2020/03/10	0	0.00	2	55.10	56.00	-2	8,218	-0.02%
2020/03/09	2	56.90	0	0.00	55.00	2	8,085	0.02%
2020/03/06	0	0.00	2	56.90	57.40	-2	7,895	-0.03%
2020/03/05	2	56.80	2	57.05	56.10	0	7,883	0.00%
2020/03/03	3	55.73	1	57.00	55.50	2	7,573	0.03%
2020/02/25	1	56.60	1	55.30	55.30	0	6,595	0.00%
2020/02/24	2	55.65	1	56.50	56.90	1	6,535	0.02%
2020/02/21	14	54.67	7	54.17	55.80	7	6,145	0.11%
2020/02/20	2	50.40	3	50.37	50.80	-1	5,405	-0.02%
2020/02/19	2	48.33	3	48.73	48.55	-1	5,207	-0.02%
2020/02/17	3	47.22	0	0.00	47.00	3	5,213	0.06%
2020/02/14	0	0.00	1	48.00	47.70	-1	5,196	-0.02%
2020/02/13	2	47.38	0	0.00	47.50	2	5,273	0.04%
2020/02/12	0	0.00	1	47.00	47.00	-1	5,269	-0.02%
2020/02/11	1	44.35	1	45.30	45.05	0	5,299	0.00%
2020/02/10	2	43.03	239	42.50	42.90	-237	5,307	-4.47%	大賣/鉅額交易
2020/02/07	1	44.85	0	0.00	44.65	1	5,235	0.02%
2020/02/04	2	44.93	2	45.05	44.50	0	5,538	0.00%
2020/01/31	0	0.00	1	44.15	43.80	-1	5,751	-0.02%
2020/01/30	1	45.35	1	45.00	44.85	0	6,035	0.00%
2020/01/20	0	0.00	1	49.90	49.80	-1	6,094	-0.02%
2020/01/13	2	49.70	0	0.00	50.00	2	7,701	0.03%
2020/01/10	0	0.00	11	46.83	46.75	-11	7,519	-0.15%
2020/01/09	1	45.70	0	0.00	45.40	1	7,519	0.01%
2020/01/07	1	45.85	1	45.40	45.40	0	7,872	0.00%
2020/01/03	0	0.00	1	47.45	46.65	-1	7,980	-0.01%
2020/01/02	2	47.10	4	47.59	47.90	-2	8,196	-0.02%
2019/12/31	1	45.90	1	45.95	45.95	0	8,441	0.00%
2019/12/27	3	47.20	0	0.00	47.05	3	8,607	0.03%
2019/12/25	0	0.00	1	47.65	47.95	-1	8,780	-0.01%
2019/12/24	1	48.05	0	0.00	47.50	1	8,993	0.01%
2019/12/23	0	0.00	1	48.60	47.60	-1	9,246	-0.01%
2019/12/20	2	48.95	1	48.80	49.00	1	9,397	0.01%
2019/12/18	0	0.00	2	49.20	49.20	-2	9,811	-0.02%
2019/12/17	2	49.53	3	49.40	49.60	-1	9,939	-0.01%
2019/12/16	3	48.88	0	0.00	49.15	3	10,171	0.03%
2019/12/11	1	49.00	1	48.65	48.95	0	11,710	0.00%
2019/12/06	2	50.30	2	51.00	50.70	0	11,936	0.00%
2019/11/28	2	52.05	6	51.77	52.20	-4	12,651	-0.03%
2019/11/27	1	51.30	0	0.00	51.20	1	12,683	0.01%
2019/11/26	3	51.27	0	0.00	51.20	3	12,715	0.02%
2019/11/21	0	0.00	3	51.43	51.40	-3	12,883	-0.02%
2019/11/20	4	52.95	0	0.00	52.80	4	12,804	0.03%
2019/11/18	0	0.00	2	53.80	54.50	-2	12,994	-0.02%
2019/11/15	2	54.10	2	53.70	53.40	0	13,092	0.00%
2019/11/14	2	53.25	0	0.00	53.00	2	13,072	0.02%
2019/11/12	1	54.40	6	53.70	55.00	-5	13,217	-0.04%
2019/11/11	7	53.64	2	54.30	52.70	5	13,274	0.04%
2019/11/07	3	54.10	3	53.73	54.90	0	13,135	0.00%
2019/11/06	0	0.00	5	54.28	53.80	-5	13,146	-0.04%
2019/11/05	1	55.50	0	0.00	55.20	1	13,168	0.01%
2019/10/30	0	0.00	2	57.25	56.10	-2	13,141	-0.02%
2019/10/29	2	56.10	2	57.80	56.50	0	12,960	0.00%
2019/10/28	1	56.50	2	57.15	56.50	-1	12,829	-0.01%
2019/10/25	1	56.30	7	57.09	56.60	-6	12,785	-0.05%
2019/10/24	3	56.57	0	0.00	57.70	3	12,690	0.02%
2019/10/23	1	56.40	5	55.30	55.30	-4	12,416	-0.03%
2019/10/22	0	0.00	15	55.09	55.90	-15	12,379	-0.12%
2019/10/21	0	0.00	2	51.30	50.90	-2	11,771	-0.02%
2019/10/17	1	50.90	1	51.90	51.20	0	12,250	0.00%
2019/10/16	3	51.67	3	52.50	50.90	0	12,597	0.00%
2019/10/14	1	50.00	3	51.10	51.00	-2	12,356	-0.02%
2019/10/09	1	49.30	1	49.05	49.00	0	12,257	0.00%
2019/10/08	6	50.87	0	0.00	49.00	6	12,218	0.05%
2019/10/07	6	51.90	0	0.00	52.00	6	12,094	0.05%
2019/10/02	3	50.20	0	0.00	50.20	3	11,948	0.03%
2019/10/01	11	49.73	0	0.00	49.35	11	11,880	0.09%
2019/09/27	2	49.55	1	50.00	50.60	1	11,792	0.01%
2019/09/26	6	50.00	1	51.00	50.00	5	11,732	0.04%
2019/09/24	1	51.20	1	50.30	50.20	0	11,747	0.00%
2019/09/23	1	50.00	0	0.00	50.50	1	11,671	0.01%
2019/09/19	1	49.90	1	50.00	49.90	0	11,494	0.00%
2019/09/18	0	0.00	3	49.70	49.85	-3	11,286	-0.03%
2019/09/17	4	47.70	7	48.25	48.80	-3	10,971	-0.03%
2019/09/16	3	47.48	15	47.27	47.30	-12	10,652	-0.11%
2019/09/12	2	43.10	2	42.95	43.80	0	10,271	0.00%
2019/09/11	0	0.00	8	41.38	41.35	-8	10,460	-0.08%
2019/09/10	7	41.38	0	0.00	41.55	7	10,575	0.07%
2019/09/09	6	41.64	0	0.00	41.05	6	10,795	0.06%
2019/09/06	4	43.29	1	42.55	42.10	3	10,828	0.03%
2019/09/05	7	42.71	9	42.58	42.80	-2	10,905	-0.02%
2019/09/04	7	41.46	6	41.48	42.00	1	11,021	0.01%
2019/09/03	6	41.42	5	42.45	40.75	1	11,207	0.01%
2019/09/02	5	41.14	0	0.00	41.50	5	11,119	0.04%
2019/08/30	1	41.20	1	40.75	40.30	0	11,103	0.00%
2019/08/29	1	39.75	1	40.00	39.85	0	11,137	0.00%
2019/08/27	4	39.24	4	39.23	38.90	0	11,287	0.00%
2019/08/26	1	39.25	1	39.00	39.00	0	11,364	0.00%
2019/08/22	8	42.57	10	42.40	42.10	-2	11,611	-0.02%
2019/08/21	0	0.00	8	41.74	41.65	-8	11,657	-0.07%
2019/08/20	11	41.90	3	41.87	41.30	8	11,863	0.07%
2019/08/19	2	41.85	2	41.70	41.45	0	12,021	0.00%
2019/08/16	0	0.00	5	41.70	41.60	-5	12,307	-0.04%
2019/08/14	5	40.86	0	0.00	41.10	5	12,382	0.04%
2019/08/08	4	39.31	6	39.73	39.80	-2	12,449	-0.02%
2019/08/07	2	38.60	5	39.80	38.20	-3	12,443	-0.02%
2019/08/06	0	0.00	5	37.71	39.75	-5	12,402	-0.04%
2019/08/05	1	39.45	1	40.40	38.25	0	12,331	0.00%
2019/08/02	8	39.69	0	0.00	40.00	8	12,357	0.06%
2019/08/01	5	41.11	1	40.95	40.85	4	12,300	0.03%
2019/07/31	2	42.35	0	0.00	42.50	2	12,306	0.02%
2019/07/29	0	0.00	1	44.60	43.80	-1	12,241	-0.01%
2019/07/26	108	44.15	1	43.85	44.25	107	12,174	0.88%	大買/鉅額交易
2019/07/25	1	44.30	0	0.00	44.40	1	12,142	0.01%
2019/07/23	0	0.00	2	41.70	41.75	-2	11,824	-0.02%
2019/07/22	5	40.80	5	41.30	41.70	0	11,745	0.00%
2019/07/19	2	41.25	6	40.87	41.00	-4	11,591	-0.03%
2019/07/18	7	39.73	10	41.18	39.80	-3	11,394	-0.03%
2019/07/17	1	39.60	6	39.88	39.25	-5	11,135	-0.04%
2019/07/16	2	39.88	1	39.90	39.65	1	11,312	0.01%
2019/07/15	7	39.22	0	0.00	39.50	7	11,537	0.06%
2019/07/12	3	39.37	1	39.15	39.60	2	11,601	0.02%
2019/07/11	1	39.00	7	39.21	39.70	-6	11,686	-0.05%
2019/07/10	123	38.47	3	38.65	38.65	120	11,659	1.03%	大買/鉅額交易
2019/07/09	9	37.83	7	39.31	37.60	2	11,532	0.02%
2019/07/08	1	40.40	155	40.21	40.40	-154	11,434	-1.35%	大賣/鉅額交易
2019/07/05	6	41.72	5	41.85	41.70	1	11,450	0.01%
2019/07/04	5	42.20	2	41.75	41.55	3	11,545	0.03%
2019/07/03	2	42.23	0	0.00	41.65	2	11,665	0.02%
2019/07/02	13	43.53	1	43.45	43.15	12	11,684	0.10%
2019/07/01	0	0.00	1	43.20	43.25	-1	11,679	-0.01%
2019/06/28	0	0.00	1	40.10	39.35	-1	11,664	-0.01%
2019/06/27	0	0.00	1	39.60	39.55	-1	11,856	-0.01%
2019/06/26	0	0.00	1	38.55	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	5	38.85	38.50	-5	12,158	-0.04%
2019/06/20	4	38.50	0	0.00	38.70	4	12,545	0.03%
2019/06/19	50	39.20	1	39.35	39.35	49	12,462	0.39%
2019/06/18	50	36.90	0	0.00	36.15	50	12,064	0.41%
2019/06/17	50	37.90	0	0.00	36.95	50	12,255	0.41%
2019/06/13	6	38.06	5	37.33	37.35	1	12,247	0.01%
2019/06/12	1	38.00	0	0.00	37.75	1	12,018	0.01%
2019/06/11	4	35.20	5	36.48	37.50	-1	11,473	-0.01%
2019/06/10	6	33.41	0	0.00	34.10	6	11,177	0.05%
2019/06/05	0	0.00	2	32.93	32.65	-2	10,990	-0.02%
2019/06/03	1	31.70	0	0.00	32.05	1	10,845	0.01%
2019/05/31	3	32.55	3	32.60	32.70	0	10,794	0.00%
2019/05/29	3	29.57	1	31.00	31.55	2	10,536	0.02%
2019/05/28	1	30.20	0	0.00	30.35	1	10,470	0.01%
2019/05/24	0	0.00	1	31.70	31.25	-1	10,197	-0.01%
2019/05/23	1	33.80	0	0.00	32.75	1	9,939	0.01%
2019/05/22	0	0.00	1	38.35	36.05	-1	9,712	-0.01%
2019/05/21	2	37.55	2	37.50	38.00	0	9,665	0.00%
2019/05/20	2	39.35	0	0.00	38.15	2	9,561	0.02%
2019/05/14	1	43.50	0	0.00	43.50	1	9,402	0.01%
2019/04/29	1	45.15	0	0.00	45.40	1	9,332	0.01%
2019/04/23	1	52.40	0	0.00	50.60	1	9,360	0.01%
2019/04/22	0	0.00	2	54.00	53.80	-2	9,309	-0.02%
2019/04/19	0	0.00	1	51.30	52.00	-1	9,170	-0.01%
2019/04/09	0	0.00	8	47.15	46.55	-8	8,890	-0.09%
2019/03/28	1	45.70	0	0.00	45.80	1	8,632	0.01%
2019/03/27	0	0.00	1	43.50	44.00	-1	8,607	-0.01%
2019/03/22	0	0.00	4	44.85	44.20	-4	8,623	-0.05%
2019/03/21	1	42.50	6	42.36	42.15	-5	8,721	-0.06%
2019/03/20	5	42.16	4	41.98	42.00	1	8,977	0.01%
2019/03/18	3	38.40	4	38.94	39.30	-1	9,650	-0.01%
2019/03/13	0	0.00	5	36.50	36.30	-5	10,443	-0.05%
2019/03/08	5	36.40	0	0.00	36.30	5	11,377	0.04%
2019/02/26	0	0.00	2	37.10	38.50	-2	12,076	-0.02%
2019/02/25	2	36.90	0	0.00	36.80	2	11,876	0.02%
2019/02/22	2	36.43	0	0.00	36.05	2	11,864	0.02%
2019/02/20	0	0.00	4	38.65	37.90	-4	11,865	-0.03%
2019/02/19	4	38.10	0	0.00	38.30	4	11,809	0.03%
2019/02/14	15	39.15	15	38.28	38.15	0	12,184	0.00%
2019/02/11	3	37.20	3	37.05	37.25	0	12,048	0.00%
2019/01/30	0	0.00	1	36.30	35.95	-1	12,073	-0.01%
2019/01/21	0	0.00	4	36.10	36.25	-4	11,870	-0.03%
2019/01/18	0	0.00	4	36.63	36.75	-4	11,812	-0.03%
2019/01/17	5	35.86	1	35.70	35.55	4	11,648	0.03%
2019/01/16	2	34.80	2	34.65	34.65	0	11,481	0.00%
2019/01/15	1	34.10	0	0.00	34.50	1	11,490	0.01%
2019/01/11	0	0.00	2	34.40	33.25	-2	11,357	-0.02%
2019/01/10	2	34.00	0	0.00	34.45	2	11,243	0.02%
2019/01/02	3	34.10	0	0.00	34.10	3	10,824	0.03%
2018/12/28	0	0.00	1	33.80	33.80	-1	10,841	-0.01%
2018/12/26	1	33.00	0	0.00	32.80	1	10,677	0.01%
2018/12/25	11	35.57	10	35.95	35.15	1	10,571	0.01%
2018/12/21	0	0.00	1	34.55	36.30	-1	10,278	-0.01%
2018/12/20	1	34.40	5	34.98	34.80	-4	10,098	-0.04%
2018/12/18	0	0.00	1	36.50	36.30	-1	9,811	-0.01%
2018/12/17	1	37.15	1	37.35	37.35	0	9,706	0.00%
2018/12/14	2	36.48	10	37.50	37.20	-8	9,423	-0.08%
2018/12/13	1	38.65	0	0.00	37.75	1	9,117	0.01%
2018/12/11	0	0.00	5	39.35	40.00	-5	8,632	-0.06%
2018/12/10	4	35.85	3	36.67	36.40	1	8,376	0.01%
2018/12/07	0	0.00	3	34.35	35.75	-3	8,035	-0.04%
2018/12/03	6	32.92	6	33.05	33.45	0	7,323	0.00%
2018/11/30	1	30.15	0	0.00	30.45	1	7,115	0.01%
2018/11/14	0	0.00	1	32.00	32.90	-1	5,900	-0.02%
2018/11/06	0	0.00	1	28.05	26.95	-1	5,306	-0.02%
2018/11/05	0	0.00	2	27.90	28.05	-2	5,299	-0.04%
2018/11/01	1	25.40	0	0.00	25.20	1	5,330	0.02%
2018/10/15	2	24.30	0	0.00	23.90	2	4,732	0.04%
2018/09/26	1	30.25	0	0.00	29.90	1	3,854	0.03%
2018/09/18	5	33.66	3	33.85	33.00	2	3,551	0.06%
2018/09/17	0	0.00	2	35.20	34.30	-2	3,421	-0.06%
2018/09/14	2	33.55	2	33.65	34.00	0	3,060	0.00%
2018/09/13	2	32.40	4	32.45	32.60	-2	2,683	-0.07%
2018/09/12	1	31.15	2	31.65	31.15	-1	2,380	-0.04%
2018/09/11	1	32.00	0	0.00	31.30	1	2,317	0.04%
2018/09/10	0	0.00	4	31.69	31.35	-4	2,210	-0.18%
2018/09/07	0	0.00	4	31.11	30.80	-4	2,110	-0.19%
2018/09/06	4	31.81	2	32.20	31.00	2	2,012	0.10%
2018/09/05	8	31.26	1	31.05	32.50	7	1,849	0.38%
2018/09/03	1	29.05	1	30.15	28.60	0	1,556	0.00%
2018/08/30	1	29.10	0	0.00	28.80	1	1,455	0.07%
2018/08/14	0	0.00	1	29.55	29.80	-1	1,355	-0.07%
2018/06/21	0	0.00	2	26.80	26.90	-2	1,814	-0.11%
2018/05/16	1	25.30	1	25.20	25.20	0	3,820	0.00%
2018/05/03	1	26.85	1	27.20	26.75	0	3,833	0.00%
2018/04/23	2	28.85	0	0.00	28.20	2	3,854	0.05%
2018/04/19	2	29.95	0	0.00	30.00	2	3,875	0.05%
2018/04/11	2	30.60	0	0.00	30.70	2	3,869	0.05%
2018/03/30	2	33.80	0	0.00	33.70	2	3,724	0.05%
2018/03/13	0	0.00	1	33.85	33.90	-1	2,857	-0.03%
2018/03/12	0	0.00	2	33.85	34.50	-2	2,799	-0.07%
2018/03/08	0	0.00	4.1	33.15	34.30	-4.1	2,367	-0.17%
2018/03/07	2	32.43	0	0.00	31.90	2	2,037	0.10%
2018/03/06	4	32.88	0	0.00	33.20	4	1,914	0.21%
2018/03/05	0	0.00	5	31.92	32.65	-5	1,688	-0.30%
2018/03/01	0	0.00	2	29.05	30.40	-2	1,289	-0.16%
2018/02/26	0	0.00	5	27.65	27.80	-5	1,165	-0.43%
2018/02/07	5	25.85	0	0.00	25.55	5	1,143	0.44%
2018/02/02	0	0.00	20	26.88	26.80	-20	1,130	-1.77%
2018/02/01	0	0.00	10	26.30	26.80	-10	1,173	-0.85%
2018/01/29	20	26.40	0	0.00	26.40	20	1,255	1.59%
2018/01/19	0	0.00	1	26.85	26.40	-1	1,446	-0.07%
2018/01/17	2	27.00	6	27.00	27.05	-4	1,779	-0.22%
2018/01/15	6	27.50	0	0.00	27.70	6	1,735	0.35%