南電 (8046)-第一金-大稻埕券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/30	0.1	204.00	0	0.00	202.50	0.1	2,957	0.00%
2024/05/29	5	211.90	6	209.17	207.00	-1	2,959	-0.03%
2024/05/28	2	195.50	0	0.00	202.00	2	2,753	0.07%
2024/05/24	0	0.00	0.1	186.50	186.00	-0.1	2,812	0.00%
2024/05/15	0	0.00	1	192.00	191.00	-1	2,889	-0.03%
2024/05/14	2	189.50	0	0.00	190.00	2	2,847	0.07%
2024/05/13	3	190.33	0	0.00	190.50	3	2,844	0.11%
2024/05/06	0	0.00	1	185.00	185.00	-1	2,875	-0.03%
2024/05/02	1	184.00	0	0.00	182.50	1	2,859	0.03%
2024/04/26	1	189.50	0	0.00	188.00	1	2,872	0.03%
2024/04/25	1.1	189.50	0	0.00	188.00	1.1	2,880	0.04%
2024/04/24	1.1	188.14	2	194.75	194.50	-0.9	2,849	-0.03%
2024/04/23	0.1	184.50	1	182.50	185.00	-1	2,742	-0.03%
2024/04/22	2	173.25	1	175.50	174.50	1	2,657	0.04%
2024/04/19	3	173.33	0	0.00	171.50	3	2,634	0.11%
2024/04/18	0	0.00	0.7	180.64	179.00	-0.7	2,557	-0.03%
2024/04/17	0.1	183.00	0.2	182.50	181.50	-0.1	2,527	0.00%
2024/04/16	2	185.50	0	0.00	185.00	2	2,493	0.08%
2024/04/15	4	192.13	0	0.00	190.50	4	2,500	0.16%
2024/04/12	0	0.00	1	199.50	199.00	-1	2,528	-0.04%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	0	0.00	0.5	208.00	203.00	-0.5	2,740	-0.02%
2024/04/01	1	209.50	1.3	207.62	209.50	-0.3	2,812	-0.01%
2024/03/28	1	198.50	0	0.00	198.00	1	2,778	0.04%
2024/03/25	0.1	212.00	0	0.00	208.50	0.1	2,937	0.00%
2024/03/21	0	0.00	4	213.25	212.00	-4	3,036	-0.13%
2024/03/19	0	0.00	1	211.50	211.50	-1	3,104	-0.03%
2024/03/15	1	201.50	0	0.00	202.00	1	3,110	0.03%
2024/03/14	2	203.25	1	204.50	206.00	1	3,108	0.03%
2024/03/11	0.3	207.67	0	0.00	207.50	0.3	3,199	0.01%
2024/03/07	1	205.00	0	0.00	203.50	1	3,378	0.03%
2024/03/06	0.2	206.00	0	0.00	206.00	0.2	3,388	0.01%
2024/03/05	2.2	210.54	2	210.50	210.00	0.2	3,400	0.01%
2024/02/27	1.1	216.55	0	212.00	210.50	1.1	3,424	0.03%
2024/02/26	2	224.00	2	223.00	221.00	0	3,357	0.00%
2024/02/23	1	222.50	5	223.00	221.50	-4	3,390	-0.12%
2024/02/19	1	230.50	0	0.00	230.50	1	3,454	0.03%
2024/02/16	0	0.00	5	227.00	228.00	-5	3,462	-0.14%
2024/02/15	1.1	220.62	1	222.50	224.50	0.1	3,465	0.00%
2024/01/29	7	228.29	7	227.57	228.00	0	3,628	0.00%
2024/01/26	0.1	225.00	0	0.00	225.00	0.1	3,738	0.00%
2024/01/24	0.1	226.50	3	225.67	225.50	-2.9	3,781	-0.08%
2024/01/18	2	217.00	1	217.00	216.50	1	3,906	0.03%
2024/01/17	2	221.50	0	0.00	218.50	2	3,917	0.05%
2024/01/16	0.1	223.50	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	3	226.83	2	226.00	224.00	1	3,890	0.03%
2024/01/11	0.1	226.50	2	226.50	228.00	-1.9	3,931	-0.05%
2024/01/10	2	225.00	0	0.00	225.50	2	3,980	0.05%
2024/01/08	4	226.00	0	0.00	224.50	4	3,978	0.10%
2024/01/05	4.1	228.05	0	0.00	227.00	4.1	3,914	0.10%
2024/01/04	10	232.80	0	0.00	231.00	10	3,860	0.26%
2024/01/03	6	244.00	0	0.00	243.00	6	3,772	0.16%
2024/01/02	2	250.00	2	250.50	250.00	0	3,822	0.00%
2023/12/27	0	0.00	2	249.25	250.00	-2	3,836	-0.05%
2023/12/26	1	248.00	1	247.50	247.50	0	3,883	0.00%
2023/12/25	1	245.50	1	244.00	246.00	0	3,936	0.00%
2023/12/22	37	242.73	35.2	243.36	241.50	1.8	3,974	0.05%
2023/12/21	51.2	245.29	51	246.05	244.50	0.2	3,952	0.01%
2023/12/20	39	246.45	39	247.40	245.50	0	3,964	0.00%
2023/12/19	1	244.50	13	246.00	244.50	-12	3,977	-0.30%
2023/12/15	0	0.00	1	254.50	252.50	-1	4,052	-0.02%
2023/12/14	0	0.00	0.5	250.80	252.00	-0.5	4,078	-0.01%
2023/12/13	0	0.00	3.2	249.31	250.00	-3.2	4,157	-0.08%
2023/12/12	4.1	251.10	0	0.00	248.00	4.1	4,381	0.09%
2023/12/11	4	252.00	1	252.50	252.50	3	4,415	0.07%
2023/12/08	6	250.00	0	0.00	250.00	6	4,443	0.14%
2023/12/07	1	248.50	1	248.00	247.00	0	4,529	0.00%
2023/12/06	1	251.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	1.2	251.00	3	254.17	252.50	-1.8	4,476	-0.04%
2023/12/04	5	245.30	6	247.42	250.50	-1	4,364	-0.02%
2023/12/01	4.1	247.32	0	0.00	249.50	4.1	4,269	0.10%
2023/11/30	1.1	248.54	0	0.00	248.00	1.1	4,251	0.03%
2023/11/29	2	247.50	0	0.00	251.00	2	4,252	0.05%
2023/11/28	1.2	242.00	1	243.00	245.00	0.2	4,208	0.00%
2023/11/22	2	236.75	0	0.00	237.00	2	4,265	0.05%
2023/11/21	0	0.00	1	244.00	242.50	-1	4,264	-0.02%
2023/11/17	2	236.25	0	0.00	237.00	2	4,269	0.05%
2023/11/16	0	0.00	1	237.50	238.50	-1	4,271	-0.02%
2023/11/15	0.2	236.00	1	238.50	235.50	-0.8	4,240	-0.02%
2023/11/13	0.1	231.50	0	0.00	230.50	0.1	4,221	0.00%
2023/11/09	2.1	228.02	0	0.00	227.50	2.1	4,200	0.05%
2023/11/07	2	232.25	0	0.00	232.50	2	4,181	0.05%
2023/11/06	1	234.00	0	0.00	237.00	1	4,201	0.02%
2023/11/03	6	234.17	0	0.00	232.50	6	4,199	0.14%
2023/11/01	3	238.33	2	238.75	240.00	1	4,126	0.02%
2023/10/31	1.1	236.86	2	237.25	236.00	-1	4,181	-0.02%
2023/10/30	2	232.00	1	234.50	232.00	1	4,263	0.02%
2023/10/27	2	233.75	4	233.63	233.50	-2	4,309	-0.05%
2023/10/26	1	230.50	0	0.00	229.00	1	4,322	0.02%
2023/10/24	1	235.50	1	238.50	238.00	0	4,327	0.00%
2023/10/23	4	238.25	1	239.50	237.00	3	4,353	0.07%
2023/10/20	1	237.50	1	240.50	239.50	0	4,398	0.00%
2023/10/17	0	0.00	0	258.00	255.50	0	4,458	0.00%
2023/10/16	0.1	253.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/11	0.1	257.00	2	258.99	260.00	-2	4,923	-0.04%
2023/10/06	1	254.50	0.1	256.50	251.50	0.9	5,040	0.02%
2023/10/02	0	0.00	1	271.00	267.50	-1	5,179	-0.02%
2023/09/28	1	267.50	8	267.31	266.50	-7	5,182	-0.14%
2023/09/26	0	0.00	2.5	264.70	263.00	-2.5	5,193	-0.05%
2023/09/25	0	0.00	7	268.57	269.00	-7	5,186	-0.13%
2023/09/22	1	266.50	4	267.00	267.00	-3	5,138	-0.06%
2023/09/21	3	262.00	2	264.00	263.50	1	5,088	0.02%
2023/09/20	1	262.50	1	261.50	260.50	0	5,100	0.00%
2023/09/19	0	0.00	13	274.65	271.00	-13	5,047	-0.26%
2023/09/18	3	270.50	6	273.58	272.50	-3	4,983	-0.06%
2023/09/15	4	267.75	3	269.32	272.00	1	4,889	0.02%
2023/09/14	2	259.75	4	260.13	259.00	-2	4,683	-0.04%
2023/09/13	2	259.00	1	257.50	257.50	1	4,665	0.02%
2023/09/12	1.5	257.00	5	259.00	260.50	-3.5	4,689	-0.07%
2023/09/11	0.2	249.00	1	251.00	251.00	-0.8	4,724	-0.02%
2023/09/08	0	250.50	0	0.00	249.00	0	4,791	0.00%
2023/09/07	1	250.50	2	249.00	250.00	-1	4,860	-0.02%
2023/09/06	1	252.00	1	249.00	249.00	0	4,890	0.00%
2023/09/05	4	248.75	0	0.00	248.00	4	4,945	0.08%
2023/09/04	0	0.00	1	244.50	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	1	243.00	243.00	-1	5,138	-0.02%
2023/08/30	3	245.50	1	244.00	243.00	2	5,299	0.04%
2023/08/29	3	242.33	0	0.00	244.00	3	5,405	0.06%
2023/08/28	0	0.00	2	236.50	236.50	-2	5,416	-0.04%
2023/08/25	4.1	232.26	1	232.00	231.00	3.1	5,489	0.06%
2023/08/24	1	234.50	3	235.50	239.50	-2	5,579	-0.04%
2023/08/23	0.1	230.50	0	0.00	230.50	0.1	5,698	0.00%
2023/08/22	2	230.00	0	0.00	229.50	2	5,872	0.03%
2023/08/18	1	233.50	0	0.00	231.00	1	6,247	0.02%
2023/08/17	0.1	236.00	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	0.1	238.50	0	0.00	236.00	0.1	6,441	0.00%
2023/08/14	1.1	229.10	0	0.00	232.00	1.1	6,639	0.02%
2023/08/10	0.1	239.50	0	0.00	238.50	0.1	6,828	0.00%
2023/08/09	1.2	245.85	0	0.00	247.00	1.2	6,830	0.02%
2023/08/08	1.1	245.10	0	0.00	245.00	1.1	6,867	0.02%
2023/08/07	1	253.00	1	253.50	250.50	0	6,877	0.00%
2023/08/04	0.1	254.82	0	0.00	252.50	0.1	6,923	0.00%
2023/08/02	3	254.17	3	255.83	251.50	0	7,040	0.00%
2023/08/01	1.1	249.00	0	0.00	249.50	1.1	7,091	0.02%
2023/07/31	3	253.67	0	0.00	248.00	3	7,135	0.04%
2023/07/28	1	252.50	0	0.00	254.50	1	7,229	0.01%
2023/07/27	1	250.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	0	0.00	1	257.50	254.50	-1	7,344	-0.01%
2023/07/25	2.5	261.10	0.8	260.63	258.00	1.7	7,480	0.02%
2023/07/24	1	262.00	5.2	263.75	261.50	-4.2	7,518	-0.06%
2023/07/21	2	259.25	3	259.50	258.00	-1	7,599	-0.01%
2023/07/20	0	0.00	1	273.50	267.00	-1	7,689	-0.01%
2023/07/19	1	268.50	2	268.75	266.50	-1	7,723	-0.01%
2023/07/18	0	0.00	7.3	272.67	275.50	-7.3	7,678	-0.10%
2023/07/17	1	266.50	1	262.50	262.50	0	7,491	0.00%
2023/07/14	1.2	269.12	0	0.00	266.00	1.2	7,540	0.02%
2023/07/13	4.1	263.68	2	264.25	264.50	2.1	7,468	0.03%
2023/07/12	2.3	250.69	4	250.13	254.50	-1.8	7,352	-0.02%
2023/07/11	3.1	247.03	0	0.00	247.00	3.1	7,336	0.04%
2023/07/10	1.1	245.27	0	0.00	243.50	1.1	7,441	0.01%
2023/07/07	2.1	247.24	0	0.00	246.50	2.1	7,447	0.03%
2023/07/06	0.1	260.43	1	260.50	255.50	-0.9	7,352	-0.01%
2023/07/05	1	262.50	1	267.50	261.50	0	7,356	0.00%
2023/07/04	2.2	262.62	3	262.67	262.00	-0.9	7,334	-0.01%
2023/07/03	1.3	268.39	1	269.41	270.00	0.3	7,384	0.00%
2023/06/29	0.1	263.00	0	0.00	262.50	0.1	7,637	0.00%
2023/06/28	7	266.86	0	0.00	262.00	7	7,679	0.09%
2023/06/27	14.2	271.20	1	268.50	268.50	13.2	7,779	0.17%
2023/06/26	0.1	275.50	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	0	279.00	2	280.25	278.00	-2	8,025	-0.02%
2023/06/20	1.1	282.75	2	276.50	281.50	-0.9	8,127	-0.01%
2023/06/16	6.1	278.60	1	279.50	279.50	5.1	8,322	0.06%
2023/06/15	2.2	283.74	1	281.00	281.00	1.2	8,296	0.01%
2023/06/14	7	294.00	5	294.70	293.50	2	8,249	0.02%
2023/06/13	6	290.08	1	291.00	293.00	5	8,253	0.06%
2023/06/12	1	285.00	4	284.50	286.00	-3	8,243	-0.04%
2023/06/09	10.2	284.06	0	0.00	284.50	10.2	8,308	0.12%
2023/06/08	8.2	282.45	0	0.00	282.00	8.2	8,401	0.10%
2023/06/07	1.1	289.00	5.5	289.50	290.00	-4.4	8,463	-0.05%
2023/06/06	4.1	298.65	1	296.50	296.50	3.1	8,514	0.04%
2023/06/05	1	306.97	0.3	306.00	305.00	0.7	8,504	0.01%
2023/06/02	0.5	302.40	7.5	305.26	308.00	-7	8,495	-0.08%
2023/06/01	1	301.50	2	300.75	298.50	-1	8,464	-0.01%
2023/05/31	2	295.75	5.2	302.08	303.00	-3.2	8,667	-0.04%
2023/05/30	3.4	297.38	0	0.00	294.00	3.4	8,725	0.04%
2023/05/29	14.1	301.05	3	308.83	302.50	11.1	8,686	0.13%
2023/05/26	7	305.64	1	310.00	303.00	6	8,597	0.07%
2023/05/25	4	301.75	6.3	302.02	302.50	-2.3	8,464	-0.03%
2023/05/24	2	288.00	1	289.50	292.00	1	8,223	0.01%
2023/05/23	0	0.00	1	289.00	289.00	-1	8,138	-0.01%
2023/05/22	4	282.13	0	0.00	281.50	4	8,079	0.05%
2023/05/17	3.2	288.06	1	288.00	286.50	2.2	7,927	0.03%
2023/05/16	1	285.50	3	290.33	288.50	-2	7,854	-0.03%
2023/05/12	0	0.00	1	281.00	287.00	-1	7,789	-0.01%
2023/05/11	1	283.50	2	278.25	278.00	-1	7,758	-0.01%
2023/05/10	1	282.50	0	0.00	282.50	1	7,761	0.01%
2023/05/09	1	285.00	6	286.58	287.50	-5	7,767	-0.06%
2023/05/08	1.2	283.75	3	284.00	281.00	-1.8	7,773	-0.02%
2023/05/05	0	0.00	1	278.00	277.50	-1	7,758	-0.01%
2023/05/04	1	271.00	0.1	272.50	272.50	0.9	7,857	0.01%
2023/05/03	0.1	278.50	1	275.00	276.00	-0.9	7,900	-0.01%
2023/05/02	0	0.00	1	279.00	277.50	-1	7,915	-0.01%
2023/04/28	3.2	274.69	5	275.70	274.50	-1.8	7,942	-0.02%
2023/04/27	6	265.00	9	266.39	266.50	-3	7,815	-0.04%
2023/04/26	2	259.25	3.1	263.44	269.00	-1.1	7,812	-0.01%
2023/04/25	0.1	260.00	3	269.50	258.00	-2.9	7,838	-0.04%
2023/04/24	1.2	262.08	0	0.00	268.50	1.2	7,743	0.02%
2023/04/21	1	261.50	3	261.17	260.00	-2	7,734	-0.03%
2023/04/20	4	255.25	6	256.17	255.00	-2	7,732	-0.03%
2023/04/19	6	255.17	0	0.00	254.00	6	7,858	0.08%
2023/04/18	4	264.88	1	263.00	263.00	3	7,907	0.04%
2023/04/17	1	265.50	5	264.50	264.50	-4	8,079	-0.05%
2023/04/14	1	264.00	2.5	262.70	263.00	-1.5	8,253	-0.02%
2023/04/13	5.1	267.38	2	265.00	264.00	3.1	8,265	0.04%
2023/04/12	3	272.00	3	274.50	274.50	0	8,201	0.00%
2023/04/10	0	0.00	6.1	272.97	275.50	-6.1	8,270	-0.07%
2023/04/07	0	0.00	2	275.50	274.00	-2	8,272	-0.02%
2023/04/06	1.2	272.83	1	274.50	274.50	0.2	8,283	0.00%
2023/03/31	9.3	285.51	1	283.00	283.00	8.3	8,310	0.10%
2023/03/30	2	278.50	11	277.59	281.00	-9	8,315	-0.11%
2023/03/29	0	0.00	9	276.94	272.00	-9	8,478	-0.11%
2023/03/28	4.1	277.22	3	274.17	273.50	1.1	8,836	0.01%
2023/03/27	4	284.63	2.1	285.28	285.50	2	8,862	0.02%
2023/03/24	9	287.89	3	286.50	286.50	6	9,014	0.07%
2023/03/23	2.4	277.54	7	278.21	280.50	-4.6	8,871	-0.05%
2023/03/22	2.5	275.20	12	275.38	275.50	-9.5	8,921	-0.11%
2023/03/21	3	267.67	5	268.50	269.00	-2	8,944	-0.02%
2023/03/17	0	0.00	5	263.10	261.00	-5	9,094	-0.05%
2023/03/16	1	261.00	1.5	257.83	259.00	-0.5	9,229	-0.01%
2023/03/15	3	261.33	1	263.50	259.50	2	9,580	0.02%
2023/03/14	1.1	261.54	0	0.00	260.00	1.1	9,712	0.01%
2023/03/13	2	258.00	2	256.00	266.00	0	9,889	0.00%
2023/03/10	2	263.00	2	261.00	260.00	0	9,931	0.00%
2023/03/09	1.5	267.33	2	268.50	266.50	-0.5	10,174	0.00%
2023/03/08	1	260.50	9	261.94	263.00	-8	10,063	-0.08%
2023/03/07	4.1	257.78	10.5	257.77	258.50	-6.4	10,084	-0.06%
2023/03/06	2.4	261.43	4.2	261.99	261.00	-1.9	10,128	-0.02%
2023/03/03	5.1	259.29	17	262.24	259.00	-11.9	10,261	-0.12%
2023/03/02	6	245.50	8	245.06	250.50	-2	10,165	-0.02%
2023/03/01	5	233.80	1.1	238.95	240.50	3.9	10,116	0.04%
2023/02/24	4	237.00	0	0.00	235.00	4	10,158	0.04%
2023/02/23	2	242.00	2	243.00	243.00	0	10,183	0.00%
2023/02/22	2	240.50	0	0.00	240.00	2	10,408	0.02%
2023/02/21	0.2	247.00	4	246.75	247.00	-3.8	10,602	-0.04%
2023/02/20	1	247.00	0	0.00	244.00	1	10,845	0.01%
2023/02/17	1	245.00	0.1	246.00	245.50	0.9	11,153	0.01%
2023/02/16	5.1	245.63	5.1	247.30	247.50	0	11,793	0.00%
2023/02/15	3.1	237.47	2	238.00	244.00	1.1	11,900	0.01%
2023/02/14	0.2	239.75	1	238.00	238.50	-0.8	11,952	-0.01%
2023/02/13	2	235.25	0	0.00	233.00	2	12,322	0.02%
2023/02/10	3	240.33	1	237.50	237.00	2	12,572	0.02%
2023/02/09	2	243.50	0	0.00	243.00	2	12,694	0.02%
2023/02/08	8.5	245.37	1	244.00	244.00	7.5	12,976	0.06%
2023/02/07	2	240.00	3	243.50	244.00	-1	13,058	-0.01%
2023/02/06	4	240.25	2.1	240.40	239.00	1.9	13,207	0.01%
2023/02/03	1.2	258.13	1	256.50	255.00	0.2	13,161	0.00%
2023/02/02	7.1	259.86	5	263.20	264.50	2.1	13,207	0.02%
2023/02/01	3	254.50	7	254.15	255.50	-4	13,225	-0.03%
2023/01/31	20	243.00	22	244.34	243.00	-2	13,197	-0.02%
2023/01/30	1	246.00	5	244.30	246.00	-4	13,404	-0.03%
2023/01/17	0	0.00	2	234.50	234.50	-2	13,495	-0.01%
2023/01/16	5	231.80	5	233.20	233.00	0	13,839	0.00%
2023/01/13	2	234.00	2	233.50	230.00	0	14,000	0.00%
2023/01/12	2	234.25	2	232.00	232.00	0	14,152	0.00%
2023/01/11	2.4	235.17	2	235.25	234.00	0.4	14,447	0.00%
2023/01/10	1.1	233.55	1	235.50	236.50	0.1	14,660	0.00%
2023/01/09	3	234.83	15	234.33	236.00	-12	14,843	-0.08%
2023/01/06	2.1	225.33	4	226.25	227.50	-1.9	14,819	-0.01%
2023/01/05	5	220.90	3	219.50	219.50	2	14,815	0.01%
2023/01/04	16.3	224.99	1	228.50	223.00	15.3	14,728	0.10%
2023/01/03	3	225.67	2	231.50	233.00	1	14,662	0.01%
2022/12/30	8	230.56	2	229.25	227.00	6	14,732	0.04%
2022/12/29	1	230.00	1	231.00	231.00	0	14,768	0.00%
2022/12/28	0	0.00	2	235.00	231.50	-2	14,913	-0.01%
2022/12/27	4	240.25	4	239.13	238.00	0	15,074	0.00%
2022/12/26	2	237.25	0	0.00	237.00	2	15,149	0.01%
2022/12/23	0.1	243.50	2	242.00	242.00	-1.9	15,276	-0.01%
2022/12/22	3	238.83	3	242.50	243.00	0	15,283	0.00%
2022/12/21	9.2	236.41	26	236.98	237.00	-16.8	15,279	-0.11%
2022/12/20	14	244.64	1	252.50	241.50	13	15,189	0.09%
2022/12/19	3	256.83	0	0.00	257.00	3	14,930	0.02%
2022/12/16	1	267.00	4	260.75	260.00	-3	14,855	-0.02%
2022/12/15	3.1	272.37	2	273.25	274.00	1.1	14,757	0.01%
2022/12/14	2.1	271.62	2	272.50	274.00	0.1	14,743	0.00%
2022/12/13	3	272.83	0	0.00	270.00	3	14,790	0.02%
2022/12/12	3.1	278.52	0	0.00	281.00	3.1	14,675	0.02%
2022/12/09	3	284.67	4	281.75	281.50	-1	14,751	-0.01%
2022/12/08	4	282.13	4	283.88	287.00	0	14,641	0.00%
2022/12/07	24	288.96	1	289.06	278.50	23	14,622	0.16%
2022/12/06	7.2	309.27	6	311.00	304.50	1.2	14,293	0.01%
2022/12/05	7	309.57	10.2	308.47	310.50	-3.2	14,155	-0.02%
2022/12/02	7.5	290.87	2	291.25	295.50	5.5	13,957	0.04%
2022/12/01	9	289.56	7	287.50	286.50	2	13,977	0.01%
2022/11/30	3	269.00	1.1	268.41	269.50	1.9	13,656	0.01%
2022/11/29	2	268.75	5	267.40	267.00	-3	13,768	-0.02%
2022/11/28	2	268.00	0	0.00	273.00	2	13,889	0.01%
2022/11/25	5	273.90	22	276.64	271.00	-17	14,066	-0.12%
2022/11/24	1.5	266.67	15	265.07	270.00	-13.5	13,891	-0.10%
2022/11/23	2	259.75	0	0.00	259.00	2	13,814	0.01%
2022/11/22	0	0.00	0	258.50	262.00	0	13,857	0.00%
2022/11/21	2	260.25	9	262.17	261.00	-7	13,867	-0.05%
2022/11/18	9.2	262.73	1.2	259.67	258.00	8	13,855	0.06%
2022/11/17	5	268.80	9	270.67	267.50	-4	13,777	-0.03%
2022/11/16	7	269.49	6	269.58	272.50	1	13,810	0.01%
2022/11/15	18	266.75	13.1	265.03	270.50	4.9	13,909	0.04%
2022/11/14	19	269.66	22	267.02	263.00	-3	13,834	-0.02%
2022/11/11	0	0.00	5	256.50	256.50	-5	13,368	-0.04%
2022/11/10	4.1	232.02	2	233.00	233.50	2.1	13,309	0.02%
2022/11/09	10	230.80	15	230.30	234.50	-5	13,340	-0.04%
2022/11/08	7	223.50	4	222.75	219.00	3	13,260	0.02%
2022/11/07	2	216.25	3	217.50	214.50	-1	13,156	-0.01%
2022/11/04	7	213.21	0	0.00	217.00	7	13,147	0.05%
2022/11/03	4	214.38	3	216.50	217.00	1	12,958	0.01%
2022/11/02	3	216.50	0	0.00	217.50	3	12,985	0.02%
2022/11/01	0	0.00	1	208.50	208.50	-1	12,849	-0.01%
2022/10/31	9	212.00	9	211.89	211.50	0	12,874	0.00%
2022/10/28	0	0.00	1	210.50	208.50	-1	12,879	-0.01%
2022/10/27	1	201.50	2	204.50	207.00	-1	12,750	-0.01%
2022/10/26	3	204.17	2	200.25	199.50	1	12,741	0.01%
2022/10/25	1	210.00	1	207.00	207.00	0	12,665	0.00%
2022/10/24	4.1	205.28	8	206.44	207.50	-3.9	12,654	-0.03%
2022/10/21	10	201.95	3	200.84	195.00	7	12,710	0.05%
2022/10/20	4	198.50	3	200.81	199.50	1	12,735	0.01%
2022/10/19	18	206.03	18	208.66	205.00	0	12,665	0.00%
2022/10/18	21	198.81	18	200.19	201.00	3	12,497	0.02%
2022/10/17	5	190.60	6.1	193.95	195.00	-1.1	12,474	-0.01%
2022/10/14	4	190.25	29	190.73	195.50	-25	12,509	-0.20%
2022/10/13	11	182.36	4	180.50	178.00	7	12,619	0.06%
2022/10/12	1	189.50	3	189.00	189.00	-2	12,571	-0.02%
2022/10/11	17	189.26	4	190.88	187.50	13	12,616	0.10%
2022/10/07	9	204.28	5	206.30	204.00	4	12,604	0.03%
2022/10/06	1	201.00	4	205.13	207.00	-3	12,628	-0.02%
2022/10/05	7	202.93	3	202.50	200.50	4	12,668	0.03%
2022/10/04	6	195.67	7	196.86	198.00	-1	12,570	-0.01%
2022/09/30	6	180.92	7	185.57	189.00	-1	12,630	-0.01%
2022/09/29	16	189.50	9	186.67	186.00	7	12,684	0.06%
2022/09/28	6.1	192.87	4.5	187.33	187.00	1.6	12,715	0.01%
2022/09/27	10	195.75	17	197.68	200.00	-7	12,759	-0.05%
2022/09/26	5	197.40	4	194.00	193.00	1	12,737	0.01%
2022/09/23	4	207.88	4	205.75	205.00	0	12,722	0.00%
2022/09/22	11	208.64	5	207.50	207.00	6	12,698	0.05%
2022/09/21	5	217.80	17	215.59	216.00	-12	12,641	-0.09%
2022/09/20	13	219.42	7	218.64	220.50	6	12,644	0.05%
2022/09/19	2	223.00	7	223.21	222.00	-5	12,513	-0.04%
2022/09/16	9	222.28	4	223.75	221.50	5	12,492	0.04%
2022/09/15	3.1	230.63	5	231.90	228.00	-1.9	12,403	-0.02%
2022/09/14	11	228.63	8	227.63	229.50	3	12,408	0.02%
2022/09/13	4	243.25	3	240.52	240.00	1	12,285	0.01%
2022/09/12	3	247.67	2	246.75	246.50	1	12,262	0.01%
2022/09/08	7	242.71	2	243.00	242.00	5	12,336	0.04%
2022/09/07	3	241.19	3	243.17	242.00	0	12,397	0.00%
2022/09/05	4	248.26	2	251.50	247.50	2	12,305	0.02%
2022/09/02	10	246.35	6.6	247.66	243.00	3.4	12,206	0.03%
2022/09/01	11.2	252.05	2	248.24	244.50	9.2	12,032	0.08%
2022/08/31	5	265.50	2	269.00	270.50	3	11,794	0.03%
2022/08/30	1.1	266.39	2	267.26	267.50	-1	11,767	-0.01%
2022/08/29	3.2	265.11	4	261.77	266.50	-0.8	11,715	-0.01%
2022/08/26	2.1	281.48	3.1	281.49	278.00	-1	11,605	-0.01%
2022/08/25	1	277.41	1	275.03	276.00	0	11,562	0.00%
2022/08/24	8.1	272.98	7	271.71	270.00	1.1	11,603	0.01%
2022/08/23	8.2	278.23	6.1	282.34	274.00	2.1	11,453	0.02%
2022/08/22	71.2	299.39	62	291.73	288.00	9.2	11,245	0.08%
2022/08/19	5.1	290.85	3	290.50	295.00	2.1	10,925	0.02%
2022/08/18	4	275.48	2	277.00	281.50	2	10,763	0.02%
2022/08/17	2	277.07	1	277.00	278.00	1	10,705	0.01%
2022/08/16	0	282.00	0	0.00	277.00	0	10,591	0.00%
2022/08/15	2.1	274.68	2	276.75	282.00	0.1	10,432	0.00%
2022/08/12	0.4	261.49	17	262.29	261.50	-16.7	10,094	-0.16%
2022/08/11	0	0.00	3	255.50	254.00	-3	9,930	-0.03%
2022/08/10	2	248.75	2	248.50	245.50	0	9,778	0.00%
2022/08/09	6	249.42	1	251.00	249.00	5	9,654	0.05%
2022/08/08	4	240.50	0	0.00	246.50	4	9,525	0.04%
2022/08/05	1.2	243.26	3	245.00	244.00	-1.9	9,468	-0.02%
2022/08/04	2	235.75	0	0.00	234.50	2	9,353	0.02%
2022/08/03	2	236.24	1	238.00	234.00	1	9,176	0.01%
2022/08/02	5	236.90	1	235.00	238.00	4	9,128	0.04%
2022/08/01	5	237.50	7	238.07	243.50	-2	8,992	-0.02%
2022/07/29	3	242.16	4	244.25	240.50	-1	8,840	-0.01%
2022/07/28	17	246.12	2	240.78	238.50	15	8,673	0.17%
2022/07/27	6	255.42	6	257.92	263.50	0	8,248	0.00%
2022/07/26	13	265.27	12.1	263.22	254.50	0.9	7,993	0.01%
2022/07/25	11	273.95	1	275.00	272.00	10	7,811	0.13%
2022/07/21	4	278.26	1	279.45	282.00	3	7,498	0.04%
2022/07/20	2	265.55	3	266.70	266.50	-1	7,230	-0.01%
2022/07/19	1	256.00	0	0.00	253.00	1	7,063	0.01%
2022/07/18	5	258.20	0	0.00	259.00	5	7,012	0.07%
2022/07/15	5	251.50	0	0.00	253.50	5	6,872	0.07%
2022/07/14	2	244.00	2	242.00	247.00	0	6,744	0.00%
2022/07/13	4.1	246.11	4	251.50	242.00	0.1	6,583	0.00%
2022/07/12	2	239.54	1	238.50	238.50	1	6,465	0.02%
2022/07/11	2	250.25	1	250.00	248.50	1	6,373	0.02%
2022/07/08	10	259.40	11	261.27	262.00	-1	6,216	-0.02%
2022/07/07	1	249.00	7	239.64	251.50	-6	5,992	-0.10%
2022/07/06	6	245.33	1	250.00	243.00	5	5,833	0.09%
2022/07/05	1	248.37	0	0.00	247.00	1	5,761	0.02%
2022/07/04	3	249.50	1	257.00	244.00	2	5,570	0.04%
2022/07/01	0.1	261.50	0	0.00	244.00	0.1	5,428	0.00%
2022/06/30	1	265.00	0	0.00	260.50	1	5,294	0.02%
2022/06/29	0	277.00	0	0.00	273.50	0	5,213	0.00%
2022/06/28	2	298.00	0	0.00	289.50	2	5,134	0.04%
2022/06/27	0	0.00	2	312.50	312.50	-2	5,099	-0.04%
2022/06/24	0.1	288.42	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	3	290.50	6	295.83	286.50	-3	4,981	-0.06%
2022/06/22	6	297.83	0	0.00	294.00	6	4,931	0.12%
2022/06/21	0	304.00	0	0.00	314.00	0	4,846	0.00%
2022/06/20	0.1	308.00	0	0.00	299.00	0.1	4,812	0.00%
2022/06/17	1	315.50	4	315.50	316.00	-3	4,736	-0.06%
2022/06/16	1.3	320.00	0	0.00	316.00	1.3	4,613	0.03%
2022/06/15	3	331.50	3	335.50	329.50	0	4,489	0.00%
2022/06/14	3	344.50	2	342.75	343.00	1	4,421	0.02%
2022/06/13	2	345.00	0	0.00	345.00	2	4,377	0.05%
2022/06/10	5	362.22	0	0.00	365.00	5	4,379	0.11%
2022/06/09	0	0.00	2	371.00	372.00	-2	4,350	-0.05%
2022/06/08	1	366.00	0	0.00	365.00	1	4,333	0.02%
2022/06/07	2	365.51	0	0.00	367.50	2	4,335	0.05%
2022/06/02	2	365.00	1	371.50	372.00	1	4,373	0.02%
2022/06/01	1.1	382.01	0	0.00	371.00	1.1	4,385	0.03%
2022/05/31	0	391.00	0.1	394.00	394.50	0	4,295	0.00%
2022/05/27	2	375.00	0	0.00	376.50	2	4,282	0.05%
2022/05/24	0.1	391.00	0	0.00	380.00	0.1	4,219	0.00%
2022/05/23	0	400.00	0	0.00	397.50	0	4,195	0.00%
2022/05/19	0	402.50	0	0.00	407.50	0	4,241	0.00%
2022/05/16	0	0.00	0.1	409.00	401.00	-0.1	4,301	0.00%
2022/05/13	0	390.00	0	0.00	398.00	0	4,277	0.00%
2022/05/12	0	390.00	0	0.00	381.00	0	4,265	0.00%
2022/05/11	0	396.00	0	0.00	391.00	0	4,229	0.00%
2022/05/09	0.1	399.85	0	0.00	395.00	0.1	4,273	0.00%
2022/05/06	0.1	400.94	0	0.00	401.50	0.1	4,351	0.00%
2022/05/05	0	0.00	0.1	419.00	418.00	-0.1	4,332	0.00%
2022/05/04	0	401.50	0	0.00	398.50	0	4,312	0.00%
2022/05/03	0	399.50	1	398.00	399.50	-1	4,350	-0.02%
2022/04/27	0	395.50	0	0.00	409.00	0	4,415	0.00%
2022/04/26	1	409.52	1	412.00	406.00	0	4,382	0.00%
2022/04/25	1	410.03	1	407.00	406.50	0	4,401	0.00%
2022/04/22	1.1	445.20	2	440.50	434.50	-0.9	4,379	-0.02%
2022/04/21	4	461.64	4	466.25	462.50	0	4,380	0.00%
2022/04/20	1.1	455.54	0	0.00	458.50	1.1	4,406	0.02%
2022/04/18	0	441.00	2	441.00	440.50	-2	4,468	-0.04%
2022/04/15	0	443.50	3	452.00	441.00	-3	4,550	-0.07%
2022/04/13	0	464.00	0	0.00	466.00	0	4,553	0.00%
2022/04/11	7.2	455.70	8	486.25	455.00	-0.8	4,551	-0.02%
2022/04/08	5	505.79	1	501.00	498.00	4	4,520	0.09%
2022/04/07	6	514.00	4	522.00	509.00	2	4,488	0.04%
2022/04/06	6	516.48	6	513.67	516.00	0	4,446	0.00%
2022/04/01	1	526.00	11	518.36	526.00	-10	4,428	-0.23%
2022/03/31	0.1	525.09	0	0.00	524.00	0.1	4,442	0.00%
2022/03/30	3	537.00	3	538.95	537.00	0	4,433	0.00%
2022/03/29	0.1	515.00	0	0.00	522.00	0.1	4,437	0.00%
2022/03/28	3	510.00	3	514.97	511.00	0	4,429	0.00%
2022/03/24	4	508.00	2	513.00	508.00	2	4,422	0.05%
2022/03/23	0	511.00	0	0.00	514.00	0	4,439	0.00%
2022/03/22	6	490.17	0	0.00	490.00	6	4,435	0.14%
2022/03/18	4	480.50	4	480.50	480.50	0	4,509	0.00%
2022/03/17	2	491.00	2	483.00	489.50	0	4,508	0.00%
2022/03/15	20.1	460.27	16	470.41	458.50	4.1	4,464	0.09%
2022/03/14	11	484.73	11	492.95	485.00	0	4,419	0.00%
2022/03/11	12.1	488.14	12	493.50	489.00	0.1	4,433	0.00%
2022/03/10	8	498.88	8	502.00	498.50	0	4,467	0.00%
2022/03/09	14	486.29	14	482.54	486.50	0	4,471	0.00%
2022/03/08	5	479.50	5	498.90	475.50	0	4,524	0.00%
2022/03/07	1.1	510.09	2	507.75	494.50	-0.9	4,516	-0.02%
2022/03/03	2	546.00	2	535.00	535.00	0	4,564	0.00%
2022/03/02	2	542.50	2	538.50	548.00	0	4,631	0.00%
2022/03/01	3	544.00	2.1	539.71	539.00	1	4,670	0.02%
2022/02/25	5	528.20	0.1	530.00	524.00	5	4,634	0.11%
2022/02/24	0	0.00	0.5	517.78	512.00	-0.5	4,608	-0.01%
2022/02/23	3	528.33	1	528.98	529.00	2	4,578	0.04%
2022/02/22	9	521.89	9	526.56	521.00	0	4,598	0.00%
2022/02/18	0	521.00	1.1	522.36	536.00	-1.1	4,626	-0.02%
2022/02/16	8	529.50	8	524.00	528.00	0	4,739	0.00%
2022/02/15	0	0.00	1	501.00	502.00	-1	4,807	-0.02%
2022/02/14	1	499.92	1	494.00	496.00	0	4,926	0.00%
2022/02/11	1	518.00	0	0.00	514.00	1	5,001	0.02%
2022/02/10	0	524.00	0	0.00	516.00	0	5,059	0.00%
2022/02/09	8	524.00	12	511.00	526.00	-4	5,105	-0.08%
2022/02/08	12	506.67	12	483.50	506.00	0	5,149	0.00%
2022/02/07	13	477.85	13	476.58	478.00	0	5,192	0.00%
2022/01/26	3.1	472.79	3	481.00	472.00	0.1	5,269	0.00%
2022/01/25	0.1	483.50	0	0.00	477.00	0.1	5,410	0.00%
2022/01/24	0.1	486.00	0	0.00	496.00	0.1	5,518	0.00%
2022/01/21	3.4	498.90	0	0.00	490.50	3.4	5,596	0.06%
2022/01/20	0.1	514.00	1	512.00	526.00	-1	5,627	-0.02%
2022/01/19	0	0.00	1	531.00	519.00	-1	5,821	-0.02%
2022/01/18	2	543.00	0	0.00	545.00	2	5,860	0.03%
2022/01/13	10	520.30	10	513.80	520.00	0	6,018	0.00%
2022/01/12	1	515.00	1	505.00	505.00	0	6,150	0.00%
2022/01/11	0.1	520.00	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	8	524.25	4	552.00	517.00	4	6,323	0.06%
2022/01/07	2	566.50	1	558.00	558.00	1	6,329	0.02%
2022/01/06	1	581.00	1	573.00	573.00	0	6,406	0.00%
2022/01/03	2	588.00	1	586.00	583.00	1	6,579	0.02%
2021/12/29	3	568.00	0	0.00	569.00	3	6,716	0.04%
2021/12/27	1	570.00	1	580.00	576.00	0	6,985	0.00%
2021/12/23	0	0.00	2	580.50	573.00	-2	7,209	-0.03%
2021/12/22	2	575.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	2	572.50	4	571.00	577.00	-2	7,389	-0.03%
2021/12/20	2	565.00	4	570.50	565.00	-2	7,459	-0.03%
2021/12/17	4.2	564.32	4	565.00	565.00	0.2	7,547	0.00%
2021/12/16	1	584.00	0	0.00	572.00	1	7,602	0.01%
2021/12/15	2	574.00	4	558.75	575.00	-2	7,603	-0.03%
2021/12/14	6.4	555.05	6	569.00	556.00	0.4	7,611	0.00%
2021/12/13	1	572.00	2	576.00	574.00	-1	7,668	-0.01%
2021/12/10	2.1	574.52	0	0.00	572.00	2.1	7,717	0.03%
2021/12/08	2	598.50	2	590.50	585.00	0	7,744	0.00%
2021/12/07	4	583.50	3	589.00	586.00	1	7,757	0.01%
2021/12/03	6	601.50	6	597.67	601.00	0	7,856	0.00%
2021/12/02	0	602.00	0	0.00	590.00	0	7,958	0.00%
2021/12/01	6	607.83	6	612.00	608.00	0	8,101	0.00%
2021/11/30	6	625.83	10.1	613.26	626.00	-4.1	8,105	-0.05%
2021/11/29	1	580.00	1	588.00	584.00	0	8,059	0.00%
2021/11/26	1	574.00	1	595.87	585.00	0	8,084	0.00%
2021/11/25	1	566.00	1	576.00	579.00	0	8,020	0.00%
2021/11/24	1.1	577.66	2	572.93	566.00	-1	8,127	-0.01%
2021/11/22	1	548.00	1	558.00	561.00	0	8,299	0.00%
2021/11/19	0	550.00	0	0.00	548.00	0	8,432	0.00%
2021/11/18	1	556.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	2	558.50	1	560.00	560.00	1	8,526	0.01%
2021/11/16	1.1	569.40	2	557.50	561.00	-0.9	8,574	-0.01%
2021/11/15	1.1	582.36	0	0.00	562.00	1.1	8,567	0.01%
2021/11/12	1	575.00	1	579.00	574.00	0	8,598	0.00%
2021/11/11	11	571.73	12	552.75	576.00	-1	8,569	-0.01%
2021/11/10	7	551.71	6	541.50	555.00	1	8,532	0.01%
2021/11/09	0	0.00	3	551.00	542.00	-3	8,549	-0.04%
2021/11/08	9	538.67	8	545.75	536.00	1	8,522	0.01%
2021/11/05	9	552.67	8	540.38	558.00	1	8,506	0.01%
2021/11/04	11	535.36	12	543.16	535.00	-1	8,427	-0.01%
2021/11/03	13	525.60	14	517.00	530.00	-1	8,376	-0.01%
2021/11/02	10	527.40	8	536.50	526.00	2	8,331	0.02%
2021/11/01	2	520.50	2	514.00	514.00	0	8,267	0.00%
2021/10/29	5	484.40	5	482.90	490.50	0	8,313	0.00%
2021/10/28	1	476.50	1	465.00	465.50	0	8,216	0.00%
2021/10/27	1	454.50	6	463.42	470.50	-5	8,151	-0.06%
2021/10/26	1	447.50	2	456.00	440.50	-1	7,978	-0.01%
2021/10/25	1	445.50	0	0.00	442.00	1	8,045	0.01%
2021/10/21	7	438.14	4	431.75	430.00	3	8,048	0.04%
2021/10/20	5	452.40	6	451.08	456.50	-1	8,036	-0.01%
2021/10/19	1	439.50	2	444.25	450.50	-1	7,971	-0.01%
2021/10/15	1	411.50	1	413.00	413.50	0	7,803	0.00%
2021/10/13	1	419.00	0	0.00	393.00	1	7,675	0.01%
2021/10/12	1	424.00	0	0.00	418.50	1	7,620	0.01%
2021/10/08	5	431.30	4	434.75	430.00	1	7,639	0.01%
2021/10/07	3	435.00	4	429.75	431.00	-1	7,595	-0.01%
2021/10/05	2	415.75	2	417.00	425.00	0	7,507	0.00%
2021/10/04	3	418.33	2	417.50	401.50	1	7,422	0.01%
2021/10/01	1	430.00	1	423.00	423.00	0	7,494	0.00%
2021/09/30	1	422.50	1	428.00	435.00	0	7,545	0.00%
2021/09/29	5	425.20	5	425.60	419.00	0	7,446	0.00%
2021/09/28	7	446.57	5	448.30	463.00	2	7,375	0.03%
2021/09/27	0	0.00	0.2	473.50	461.00	-0.2	7,334	0.00%
2021/09/24	3	473.50	3	470.33	473.00	0	7,293	0.00%
2021/09/23	2	463.25	2	465.50	469.50	0	7,221	0.00%
2021/09/16	3	458.67	5	455.80	449.00	-2	7,207	-0.03%
2021/09/15	5	439.00	6	441.17	448.50	-1	7,272	-0.01%
2021/09/14	1	440.50	2	441.00	444.00	-1	7,355	-0.01%
2021/09/13	5	433.30	5	429.00	434.00	0	7,539	0.00%
2021/09/09	5	419.50	5	416.00	420.50	0	7,689	0.00%
2021/09/08	9	416.83	6	418.42	410.00	3	7,719	0.04%
2021/09/07	1	440.00	1	442.50	438.50	0	7,636	0.00%
2021/09/06	13	449.58	21	441.26	453.50	-8	7,514	-0.11%
2021/09/03	9	423.89	11	426.82	427.00	-2	7,378	-0.03%
2021/09/02	11	416.23	10	422.85	413.00	1	7,455	0.01%
2021/09/01	5	424.50	5	424.20	426.00	0	7,564	0.00%
2021/08/31	9	419.33	9	418.00	421.50	0	7,632	0.00%
2021/08/30	2	424.00	1	423.50	420.50	1	7,856	0.01%
2021/08/27	7	407.00	8	384.75	413.00	-1	7,882	-0.01%
2021/08/26	4	379.25	4	385.00	379.50	0	7,929	0.00%
2021/08/25	3	388.67	7	380.21	387.50	-4	7,950	-0.05%
2021/08/24	7	376.64	2	392.00	369.50	5	7,916	0.06%
2021/08/23	7	386.64	13	380.12	387.00	-6	8,053	-0.07%
2021/08/20	14	364.61	21	365.26	365.00	-7	8,070	-0.09%
2021/08/19	10	361.80	8	369.38	360.00	2	8,102	0.02%
2021/08/18	13	357.73	3	355.00	373.50	10	8,165	0.12%
2021/08/17	1	375.50	0	0.00	352.00	1	8,221	0.01%
2021/08/16	3	377.00	3	381.33	375.50	0	8,285	0.00%
2021/08/13	9	382.61	9	386.72	380.00	0	8,408	0.00%
2021/08/11	2	385.75	2	387.50	385.00	0	8,478	0.00%
2021/08/09	5	417.50	5	409.60	402.50	0	9,021	0.00%
2021/08/06	1	416.00	1	414.50	416.00	0	9,206	0.00%
2021/08/05	2	407.00	2	416.00	414.50	0	9,399	0.00%
2021/08/04	1	399.00	0	0.00	396.00	1	9,662	0.01%
2021/07/29	4	413.50	4	412.50	416.00	0	9,932	0.00%
2021/07/28	3	374.50	6	380.00	383.50	-3	9,954	-0.03%
2021/07/27	2	376.00	2	372.50	375.50	0	10,059	0.00%
2021/07/26	2	382.50	2	386.00	385.50	0	10,058	0.00%
2021/07/23	23.2	408.95	3	395.67	391.50	20.2	10,051	0.20%
2021/07/21	8	416.75	0	0.00	409.00	8	10,227	0.08%
2021/07/20	2	418.50	2	422.00	418.50	0	10,396	0.00%
2021/07/19	7	420.86	0	0.00	420.00	7	10,432	0.07%
2021/07/16	0	0.00	1	428.00	436.00	-1	10,488	-0.01%
2021/07/14	2	434.75	2	426.50	434.00	0	10,527	0.00%
2021/07/12	1	424.50	1	427.50	428.00	0	10,654	0.00%
2021/07/09	1	433.00	1	426.00	418.00	0	10,783	0.00%
2021/07/08	4	430.00	4	417.13	419.00	0	10,861	0.00%
2021/07/07	6	424.08	8	423.25	424.50	-2	10,779	-0.02%
2021/07/05	1	390.00	2	403.25	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	1	392.00	391.50	-1	10,733	-0.01%
2021/07/01	4	380.25	2	386.00	379.00	2	10,827	0.02%
2021/06/30	1	384.00	1	386.50	389.50	0	10,896	0.00%
2021/06/29	1	386.50	1	389.00	389.00	0	11,072	0.00%
2021/06/24	1	416.50	7.3	405.70	402.50	-6.3	11,444	-0.06%
2021/06/23	4	393.38	4	395.38	394.00	0	11,434	0.00%
2021/06/22	4	372.75	9.2	378.55	387.00	-5.2	11,496	-0.05%
2021/06/21	4.2	364.90	10.2	365.16	358.50	-6	11,504	-0.05%
2021/06/18	0	0.00	1	355.50	359.50	-1	11,641	-0.01%
2021/06/17	10	352.50	11	342.50	354.50	-1	11,625	-0.01%
2021/06/16	4	343.50	1	344.00	340.50	3	11,770	0.03%
2021/06/15	1	350.00	1	352.00	347.00	0	11,979	0.00%
2021/06/11	2	347.75	2	354.00	345.50	0	12,086	0.00%
2021/06/10	3	353.00	0	0.00	348.50	3	12,066	0.02%
2021/06/09	1	356.00	3	362.33	361.50	-2	12,014	-0.02%
2021/06/08	6	354.00	2	355.50	350.00	4	12,086	0.03%
2021/06/07	0	0.00	5	350.69	352.00	-5	12,149	-0.04%
2021/06/04	3	339.00	9	342.28	341.00	-6	12,164	-0.05%
2021/06/03	13	331.35	10	331.60	335.50	3	12,286	0.02%
2021/06/02	11	324.41	7	321.71	319.50	4	12,406	0.03%
2021/06/01	2	328.00	0	0.00	326.00	2	12,809	0.02%
2021/05/31	10	329.40	19	329.92	330.50	-9	12,903	-0.07%
2021/05/28	10	314.50	10	316.50	313.00	0	12,973	0.00%
2021/05/27	3	312.67	3	314.00	318.00	0	13,120	0.00%
2021/05/26	1	320.00	3	319.00	318.00	-2	13,659	-0.01%
2021/05/25	12	327.46	12	330.21	323.00	0	13,888	0.00%
2021/05/24	1	313.00	2	317.50	322.50	-1	14,179	-0.01%
2021/05/21	6	311.58	9	309.67	315.00	-3	14,241	-0.02%
2021/05/20	3	295.64	3	295.17	292.00	0	14,242	0.00%
2021/05/19	11	305.91	12	308.33	303.50	-1	14,320	-0.01%
2021/05/18	2	315.00	3	312.33	310.00	-1	14,420	-0.01%
2021/05/17	10	299.95	11	289.00	302.00	-1	14,416	-0.01%
2021/05/14	17	298.03	17.3	294.27	290.00	-0.3	14,577	0.00%
2021/05/13	14.1	273.47	22	276.55	283.50	-7.9	14,722	-0.05%
2021/05/12	12.1	264.64	14	270.64	268.50	-1.9	14,720	-0.01%
2021/05/11	25.3	289.02	20	293.23	279.50	5.3	14,604	0.04%
2021/05/10	16.1	309.50	15	316.50	307.00	1.1	14,629	0.01%
2021/05/07	6.1	310.51	4	312.50	318.00	2.1	14,693	0.01%
2021/05/06	4.1	301.79	5	306.00	305.00	-0.9	14,811	-0.01%
2021/05/05	2.1	294.86	1.1	302.45	289.00	1	14,962	0.01%
2021/05/04	8	299.38	8	303.69	308.00	0	15,155	0.00%
2021/05/03	7	302.78	7.1	303.44	298.50	-0.1	15,361	0.00%
2021/04/29	11	318.27	12	317.13	318.50	-1	15,576	-0.01%
2021/04/28	10	315.90	11	316.86	316.00	-1	15,722	-0.01%
2021/04/27	12	302.92	13	305.46	307.50	-1	15,651	-0.01%
2021/04/26	10.1	312.19	6	311.67	305.50	4.1	15,604	0.03%
2021/04/23	3	324.50	3	324.50	324.50	0	15,471	0.00%
2021/04/22	11.1	319.38	11	322.32	315.50	0.1	15,551	0.00%
2021/04/21	21	323.29	21	319.12	316.00	0	15,609	0.00%
2021/04/20	18	322.28	16	320.56	320.50	2	15,797	0.01%
2021/04/19	5.2	323.24	6	325.58	319.50	-0.8	15,976	-0.01%
2021/04/16	6.4	332.19	3	331.50	332.50	3.4	16,094	0.02%
2021/04/15	18	324.75	18	332.75	341.50	0	16,156	0.00%
2021/04/14	4	322.00	7	319.86	315.50	-3	16,343	-0.02%
2021/04/13	2	328.00	1	326.50	320.00	1	16,600	0.01%
2021/04/12	1.1	323.50	0	0.00	323.00	1.1	17,156	0.01%
2021/04/09	11	333.55	11	335.91	334.50	0	17,408	0.00%
2021/04/08	7	332.14	6	334.83	332.50	1	17,517	0.01%
2021/04/07	6.1	341.31	5	348.40	340.50	1.1	17,676	0.01%
2021/04/06	11.2	357.64	10	354.50	351.00	1.2	17,697	0.01%
2021/04/01	15	351.23	17	353.38	351.50	-2	17,728	-0.01%
2021/03/31	10	358.70	8	354.19	354.00	2	17,659	0.01%
2021/03/30	11	354.64	11	350.64	356.00	0	17,607	0.00%
2021/03/29	3	334.67	0	0.00	332.00	3	17,594	0.02%
2021/03/26	1	332.00	3	334.00	335.50	-2	17,648	-0.01%
2021/03/25	3	341.00	4	324.50	318.00	-1	17,696	-0.01%
2021/03/24	14	321.25	20	327.40	326.00	-6	17,729	-0.03%
2021/03/23	13	313.00	13	321.31	305.50	0	17,862	0.00%
2021/03/22	6	306.92	6	304.50	306.50	0	17,897	0.00%
2021/03/19	17	303.03	20	306.28	307.00	-3	18,207	-0.02%
2021/03/18	15	307.83	16	310.81	312.50	-1	18,415	-0.01%
2021/03/17	0	0.00	1	300.00	299.00	-1	19,046	-0.01%
2021/03/16	12	295.29	10	295.50	293.50	2	19,039	0.01%
2021/03/15	6	297.00	6	296.00	296.00	0	19,156	0.00%
2021/03/12	14	294.82	10	298.30	292.00	4	19,332	0.02%
2021/03/11	10	289.10	10	287.61	293.00	0	19,290	0.00%
2021/03/10	19	282.92	20	281.93	283.50	-1	19,312	-0.01%
2021/03/09	2	274.25	2	277.25	273.50	0	19,378	0.00%
2021/03/08	17	297.98	14	286.25	279.50	3	19,323	0.02%
2021/03/05	9	294.28	11.3	280.99	295.00	-2.3	19,253	-0.01%
2021/03/04	17.1	278.19	15	281.20	278.50	2.1	19,494	0.01%
2021/03/03	11.2	278.38	10	279.50	280.50	1.2	20,089	0.01%
2021/03/02	6	307.58	4	301.75	291.00	2	20,206	0.01%
2021/02/26	28	304.11	31	302.97	299.00	-3	20,621	-0.01%
2021/02/25	12	314.25	7	307.57	306.00	5	20,571	0.02%
2021/02/24	10	299.50	11	305.59	295.00	-1	20,482	0.00%
2021/02/23	24	287.85	21	286.98	286.00	3	20,111	0.01%
2021/02/22	15	295.57	15	297.47	294.50	0	20,077	0.00%
2021/02/19	14	290.07	20	292.05	290.00	-6	20,068	-0.03%
2021/02/18	16	287.84	16	288.47	288.00	0	20,471	0.00%
2021/02/17	15	285.13	21	282.10	286.50	-6	20,394	-0.03%
2021/02/05	9	259.94	18	261.31	265.00	-9	20,323	-0.04%
2021/02/04	43	251.78	27	246.52	254.00	16	20,022	0.08%
2021/02/03	20	244.38	13	244.81	243.50	7	19,998	0.04%
2021/02/02	18	244.69	19	242.53	246.00	-1	20,266	0.00%
2021/01/29	21	226.55	20	241.00	226.00	1	20,282	0.00%
2021/01/28	6	237.50	7	237.07	236.00	-1	20,453	0.00%
2021/01/27	1	249.00	0	247.00	248.00	1	20,900	0.00%
2021/01/26	5	240.40	5	241.30	238.00	0	20,689	0.00%
2021/01/25	20	239.68	3	246.00	233.50	17	20,465	0.08%
2021/01/22	5	240.70	5	249.80	253.50	0	20,285	0.00%
2021/01/21	12	230.17	11	223.45	230.50	1	20,632	0.00%
2021/01/20	0	0.00	1	216.00	216.50	-1	20,912	0.00%
2021/01/19	11	221.73	11	223.64	221.00	0	20,942	0.00%
2021/01/18	21	222.71	21	219.05	223.00	0	20,942	0.00%
2021/01/15	12	220.71	12	219.83	219.00	0	21,070	0.00%
2021/01/14	26	221.87	36	223.25	224.00	-10	21,183	-0.05%
2021/01/13	25	221.36	15	223.80	220.00	10	21,377	0.05%
2021/01/12	25	220.70	30	217.00	222.00	-5	21,255	-0.02%
2021/01/11	16	218.09	10	217.00	221.00	6	21,231	0.03%
2021/01/08	22	213.82	11	212.95	216.00	11	21,161	0.05%
2021/01/07	14	214.17	12	213.67	212.50	2	21,266	0.01%
2021/01/06	3	213.17	3	211.33	205.50	0	21,103	0.00%
2021/01/05	2	212.00	3	209.50	209.00	-1	20,767	0.00%
2021/01/04	2	194.50	1	190.50	200.00	1	20,315	0.00%
2020/12/31	0	0.00	1	184.00	182.00	-1	20,417	0.00%
2020/12/30	3	176.50	4	178.88	178.00	-1	20,352	0.00%
2020/12/29	0	0.00	1	176.00	175.00	-1	20,296	0.00%
2020/12/28	3	170.00	4	172.75	173.50	-1	20,363	0.00%
2020/12/25	5	174.20	5	169.00	168.50	0	20,484	0.00%
2020/12/24	2	173.50	0	0.00	171.50	2	20,704	0.01%
2020/12/23	5	173.00	7	177.21	176.50	-2	21,025	-0.01%
2020/12/22	4	171.25	3	173.00	170.00	1	21,244	0.00%
2020/12/21	1	170.00	1.1	174.82	177.00	-0.1	21,463	0.00%
2020/12/18	6	173.08	4	173.63	173.00	2	21,402	0.01%
2020/12/17	13	176.92	17	180.82	176.50	-4	21,487	-0.02%
2020/12/16	25	178.60	25	175.40	176.50	0	21,308	0.00%
2020/12/15	24	179.92	24	173.92	174.50	0	21,169	0.00%
2020/12/14	52	181.02	52	183.72	186.00	0	21,176	0.00%
2020/12/11	10	184.00	16	185.53	173.50	-6	21,227	-0.03%
2020/12/10	11	177.41	10	176.00	178.00	1	20,892	0.00%
2020/12/09	25	180.80	25	176.50	177.00	0	20,964	0.00%
2020/12/08	37	175.08	29	175.79	180.00	8	21,114	0.04%
2020/12/07	20	174.28	31	174.19	172.50	-11	21,181	-0.05%
2020/12/04	27	170.31	26	172.50	169.50	1	21,257	0.00%
2020/12/03	17	169.00	13	170.92	172.00	4	21,423	0.02%
2020/12/02	17	178.06	11	178.86	177.50	6	21,593	0.03%
2020/12/01	7	175.00	15	174.67	175.00	-8	21,832	-0.04%
2020/11/30	11	177.05	14	177.89	181.00	-3	22,146	-0.01%
2020/11/27	7	170.64	7	170.93	171.00	0	22,106	0.00%
2020/11/26	33	155.29	28.1	159.17	165.00	4.9	21,958	0.02%
2020/11/25	15	154.77	18	150.94	150.00	-3	21,831	-0.01%
2020/11/24	26	148.50	28	150.39	152.50	-2	21,510	-0.01%
2020/11/23	15	140.10	16	140.66	139.00	-1	21,122	0.00%
2020/11/20	17	137.47	11	138.00	138.00	6	21,154	0.03%
2020/11/19	6	136.58	6	138.50	136.50	0	21,594	0.00%
2020/11/18	8	140.63	7	141.57	140.50	1	22,024	0.00%
2020/11/17	22	139.95	36	140.50	144.00	-14	22,546	-0.06%
2020/11/16	12	134.96	14	135.36	134.50	-2	22,619	-0.01%
2020/11/13	3	133.17	4	133.63	133.50	-1	23,023	0.00%
2020/11/12	5	132.40	7	132.00	133.00	-2	23,372	-0.01%
2020/11/11	10	132.20	8	130.56	130.00	2	24,230	0.01%
2020/11/10	12	129.63	11	129.86	131.00	1	24,580	0.00%
2020/11/09	1	130.00	2	125.75	125.50	-1	24,922	0.00%
2020/11/06	7	130.14	6	126.67	126.50	1	25,163	0.00%
2020/11/05	10	126.25	12	126.83	127.50	-2	25,319	-0.01%
2020/11/04	16	123.84	42	125.29	125.50	-26	25,317	-0.10%
2020/11/03	0	0.00	1	118.00	118.00	-1	24,845	0.00%
2020/11/02	2	117.00	1	115.50	116.50	1	25,018	0.00%
2020/10/30	8	114.81	13	115.04	115.50	-5	25,649	-0.02%
2020/10/29	8	112.75	18	110.33	114.50	-10	25,690	-0.04%
2020/10/28	18	113.14	1	111.00	111.00	17	25,271	0.07%
2020/10/27	7	119.14	7	119.86	121.00	0	24,968	0.00%
2020/10/22	6	122.42	3	120.00	121.50	3	25,415	0.01%
2020/10/21	17	128.50	11	129.41	125.50	6	25,266	0.02%
2020/10/20	3	127.00	3	129.00	130.00	0	25,065	0.00%
2020/10/19	9	127.22	13	128.58	126.50	-4	25,132	-0.02%
2020/10/16	16	123.69	2	128.50	124.50	14	25,702	0.05%
2020/10/15	8	130.13	9	128.39	128.00	-1	25,721	0.00%
2020/10/14	4	127.00	9	127.39	127.50	-5	25,500	-0.02%
2020/10/13	0	0.00	2	122.75	123.00	-2	25,389	-0.01%
2020/10/12	3	125.00	13	124.88	124.50	-10	25,464	-0.04%
2020/10/08	16	126.31	21	127.12	127.00	-5	25,504	-0.02%
2020/10/06	9	121.28	3	121.83	121.50	6	25,325	0.02%
2020/10/05	1	119.00	1	118.00	119.50	0	25,291	0.00%
2020/09/29	6	121.25	4	117.75	116.00	2	25,088	0.01%
2020/09/28	8	116.81	12	119.75	120.50	-4	24,889	-0.02%
2020/09/25	1	116.50	2	118.75	113.00	-1	24,582	0.00%
2020/09/24	13	121.81	0	0.00	119.50	13	24,484	0.05%
2020/09/23	3	127.00	0	0.00	128.00	3	24,310	0.01%
2020/09/22	8	128.81	14	128.96	127.00	-6	24,831	-0.02%
2020/09/21	3	130.00	1	132.50	130.00	2	24,943	0.01%
2020/09/18	9	134.44	7	134.43	134.50	2	24,915	0.01%
2020/09/17	9	134.67	9	134.44	136.00	0	24,892	0.00%
2020/09/16	3	133.83	9	134.28	133.00	-6	24,713	-0.02%
2020/09/15	6	132.25	6	131.92	129.50	0	24,499	0.00%
2020/09/14	0	0.00	3	126.00	125.50	-3	24,093	-0.01%
2020/09/11	1	124.50	0	0.00	123.00	1	24,262	0.00%
2020/09/10	6	126.58	1	133.50	126.00	5	24,201	0.02%
2020/09/09	12	125.04	3	126.83	132.00	9	24,286	0.04%
2020/09/08	10	129.85	14	132.11	128.00	-4	24,190	-0.02%
2020/09/07	15	128.07	2	129.00	126.50	13	24,242	0.05%
2020/09/04	6	136.33	7	136.64	136.50	-1	24,763	0.00%
2020/09/03	11	138.77	25	139.24	138.00	-14	25,002	-0.06%
2020/09/02	15	133.60	11	130.95	131.00	4	24,461	0.02%
2020/09/01	20	126.65	37	127.35	132.50	-17	23,928	-0.07%
2020/08/31	3	126.00	3	120.50	120.50	0	23,549	0.00%
2020/08/28	9	123.72	4	125.50	123.00	5	23,383	0.02%
2020/08/27	7	132.29	5	130.50	129.00	2	23,254	0.01%
2020/08/26	13	130.92	11	129.68	131.00	2	23,598	0.01%
2020/08/25	2	129.00	3	130.67	129.00	-1	23,887	0.00%
2020/08/24	22	134.14	13	131.85	132.00	9	23,450	0.04%
2020/08/21	36	139.61	51	134.51	140.50	-15	23,067	-0.07%
2020/08/20	16	133.59	15	130.60	128.00	1	22,561	0.00%
2020/08/19	13	142.04	13.4	141.82	142.00	-0.4	22,319	0.00%
2020/08/18	23	138.98	27	140.35	138.50	-4	22,087	-0.02%
2020/08/17	14	141.75	12	143.00	138.50	2	22,089	0.01%
2020/08/14	8	132.56	23	136.89	144.00	-15	21,462	-0.07%
2020/08/13	11	133.59	8	130.75	131.00	3	21,254	0.01%
2020/08/12	7	127.00	9	127.78	129.00	-2	21,126	-0.01%
2020/08/11	21	118.07	3	119.33	117.50	18	20,834	0.09%
2020/08/10	4	118.25	5	118.50	120.00	-1	20,473	0.00%
2020/08/07	10	115.65	6	114.08	113.50	4	20,183	0.02%
2020/08/06	5	117.90	5	117.10	118.50	0	20,065	0.00%
2020/08/05	12	116.63	11	116.64	116.00	1	19,961	0.01%
2020/08/04	7	107.36	11	108.82	111.50	-4	19,411	-0.02%
2020/08/03	7	102.29	6	103.67	101.50	1	19,281	0.01%
2020/07/31	5	100.40	5	100.40	100.00	0	19,193	0.00%
2020/07/30	11	98.26	24	99.50	100.00	-13	19,020	-0.07%
2020/07/29	5	95.22	2	94.05	94.60	3	18,671	0.02%
2020/07/28	0	0.00	2	96.40	96.10	-2	18,568	-0.01%
2020/07/27	2	93.80	2	94.20	94.40	0	18,413	0.00%
2020/07/24	1	91.50	0	0.00	92.30	1	18,529	0.01%
2020/07/23	7	96.36	11	96.26	96.00	-4	18,691	-0.02%
2020/07/22	11	93.03	4	95.93	96.50	7	18,608	0.04%
2020/07/21	0	0.00	7	88.63	89.80	-7	17,942	-0.04%
2020/07/20	1	80.50	51	80.02	81.70	-50	18,263	-0.27%
2020/07/17	0	0.00	1	82.00	79.80	-1	18,346	-0.01%
2020/07/16	1	82.60	6	81.77	81.80	-5	18,413	-0.03%
2020/07/15	5	81.24	8	82.08	80.50	-3	18,412	-0.02%
2020/07/14	1	80.50	1	80.60	79.00	0	18,485	0.00%
2020/07/13	4	81.40	1	82.50	82.70	3	18,653	0.02%
2020/07/10	2	83.20	2	83.95	82.70	0	18,846	0.00%
2020/07/09	3	86.50	0	0.00	86.10	3	19,015	0.02%
2020/07/08	3	87.70	1	87.60	88.10	2	19,258	0.01%
2020/07/07	2	86.00	2	85.90	85.40	0	19,298	0.00%
2020/07/06	5	86.50	9	86.82	86.50	-4	19,317	-0.02%
2020/07/03	23	85.09	22	84.01	84.30	1	19,427	0.01%
2020/07/02	0	0.00	2	80.90	81.90	-2	19,400	-0.01%
2020/07/01	15	81.47	13	79.51	78.40	2	19,314	0.01%
2020/06/30	2	77.70	9	78.12	79.30	-7	18,858	-0.04%
2020/06/29	7	72.33	6	72.98	72.10	1	18,765	0.01%
2020/06/24	5	71.92	8	71.99	72.10	-3	18,843	-0.02%
2020/06/23	3	70.17	1	73.40	70.50	2	19,099	0.01%
2020/06/22	2	72.80	10	71.86	72.50	-8	19,195	-0.04%
2020/06/19	0	0.00	11	68.97	69.60	-11	19,083	-0.06%
2020/06/18	24	69.21	19	69.25	69.40	5	19,140	0.03%
2020/06/17	16	67.53	11	67.45	67.80	5	18,947	0.03%
2020/06/16	17	67.14	34	66.91	66.50	-17	18,966	-0.09%
2020/06/15	4	65.18	7	64.33	63.30	-3	18,702	-0.02%
2020/06/12	54	64.36	3	65.67	65.40	51	18,726	0.27%
2020/06/11	29	67.61	39	67.86	65.90	-10	18,425	-0.05%
2020/06/10	54	63.80	106	63.22	65.30	-52	17,466	-0.30%	大賣/
2020/06/09	24	59.68	22	59.11	59.40	2	16,885	0.01%
2020/06/08	7	59.99	1	59.50	59.50	6	16,932	0.04%
2020/06/05	2	60.60	6	60.88	60.40	-4	16,913	-0.02%
2020/06/04	31	59.28	26	59.35	59.10	5	16,812	0.03%
2020/06/03	1	60.30	1	59.30	59.40	0	16,950	0.00%
2020/06/02	19	60.49	14	60.84	59.70	5	16,883	0.03%
2020/06/01	11	59.23	36	59.68	60.30	-25	16,561	-0.15%
2020/05/29	2	55.90	3	55.70	56.00	-1	16,149	-0.01%
2020/05/28	2	56.20	5	56.02	55.00	-3	16,444	-0.02%
2020/05/27	7	55.94	2	56.60	56.00	5	16,532	0.03%
2020/05/26	11	56.28	10	56.53	56.20	1	16,481	0.01%
2020/05/25	17	54.92	14	55.32	54.70	3	16,235	0.02%
2020/05/22	42	56.01	6	55.67	54.10	36	16,085	0.22%
2020/05/21	4	59.13	1	60.00	58.70	3	15,936	0.02%
2020/05/20	3	58.00	3	58.00	57.80	0	16,305	0.00%
2020/05/19	1	58.10	0	0.00	58.50	1	16,013	0.01%
2020/05/15	5	69.60	5	71.16	69.90	0	15,233	0.00%
2020/05/14	5	71.60	5	72.38	70.50	0	15,197	0.00%
2020/05/13	5	73.10	5	73.74	72.80	0	15,197	0.00%
2020/05/12	3	72.53	0	0.00	71.80	3	15,159	0.02%
2020/05/11	0	0.00	6	75.25	75.20	-6	15,088	-0.04%
2020/05/08	4	71.10	4	70.50	71.30	0	14,939	0.00%
2020/05/07	0	0.00	5	70.00	69.50	-5	14,955	-0.03%
2020/05/06	2	69.50	2	69.85	69.60	0	14,843	0.00%
2020/05/05	7	69.43	2	71.15	69.80	5	14,850	0.03%
2020/05/04	9	69.31	28	69.83	70.50	-19	14,777	-0.13%
2020/04/30	6	72.20	10	72.55	71.30	-4	14,741	-0.03%
2020/04/29	2	70.60	4	71.45	72.00	-2	14,677	-0.01%
2020/04/28	7	69.49	4	70.00	70.50	3	14,493	0.02%
2020/04/27	3	67.47	3	68.07	67.60	0	14,229	0.00%
2020/04/24	2	66.70	2	67.05	67.50	0	14,120	0.00%
2020/04/23	13	68.28	27	67.38	68.10	-14	14,001	-0.10%
2020/04/22	7	63.94	5	64.14	65.40	2	13,543	0.01%
2020/04/21	0	0.00	11	64.71	64.60	-11	13,417	-0.08%
2020/04/20	5	65.38	5	65.30	65.70	0	13,386	0.00%
2020/04/17	4	64.68	2	65.60	64.50	2	13,446	0.01%
2020/04/16	2	65.05	2	64.50	65.00	0	13,214	0.00%
2020/04/15	1	64.00	0	0.00	62.10	1	12,910	0.01%
2020/04/14	0	0.00	3	61.37	62.10	-3	12,508	-0.02%
2020/04/13	0	0.00	16	56.94	56.50	-16	12,269	-0.13%
2020/04/09	1	52.20	0	0.00	52.00	1	11,825	0.01%
2020/04/07	0	0.00	5	54.86	53.40	-5	11,489	-0.04%
2020/04/06	4	53.73	0	0.00	54.30	4	11,222	0.04%
2020/04/01	4	54.00	2	54.75	53.80	2	11,126	0.02%
2020/03/30	6	52.30	14	51.05	52.40	-8	10,584	-0.08%
2020/03/27	8	49.69	28	51.13	50.40	-20	10,329	-0.19%
2020/03/26	4	46.25	3	44.78	47.00	1	9,955	0.01%
2020/03/25	6	41.50	1	43.65	43.65	5	9,663	0.05%
2020/03/24	2	40.08	12	39.70	39.70	-10	9,510	-0.11%
2020/03/23	21	39.02	0	0.00	38.70	21	9,309	0.23%
2020/03/20	11	46.57	11	45.66	43.00	0	9,177	0.00%
2020/03/19	6	42.89	6	46.16	42.85	0	8,913	0.00%
2020/03/18	8	47.91	7	46.81	47.60	1	8,805	0.01%
2020/03/17	7	44.27	15	43.82	44.70	-8	8,584	-0.09%
2020/03/16	0	0.00	3	44.92	43.70	-3	8,501	-0.04%
2020/03/13	1	44.15	0	0.00	46.70	1	8,509	0.01%
2020/03/12	3	50.00	12	51.15	49.00	-9	8,368	-0.11%
2020/03/11	0	0.00	20	54.40	54.20	-20	8,281	-0.24%
2020/03/10	1	53.30	37	55.12	56.00	-36	8,218	-0.44%
2020/03/09	3	56.77	1	55.30	55.00	2	8,085	0.02%
2020/03/06	0	0.00	2	58.00	57.40	-2	7,895	-0.03%
2020/03/05	0	0.00	3	57.77	56.10	-3	7,883	-0.04%
2020/03/04	3	55.77	0	0.00	56.20	3	7,683	0.04%
2020/03/03	3	56.03	3	56.60	55.50	0	7,573	0.00%
2020/03/02	0	0.00	1	54.60	56.00	-1	7,183	-0.01%
2020/02/27	1	53.80	7	53.66	53.00	-6	6,883	-0.09%
2020/02/26	8	54.94	0	0.00	55.20	8	6,724	0.12%
2020/02/25	1	55.90	1	55.90	55.30	0	6,595	0.00%
2020/02/24	10	55.17	3	56.00	56.90	7	6,535	0.11%
2020/02/21	0	0.00	57	55.51	55.80	-57	6,145	-0.93%
2020/02/20	1	50.60	1	50.50	50.80	0	5,405	0.00%
2020/02/19	5	48.84	1	48.50	48.55	4	5,207	0.08%
2020/02/14	0	0.00	1	48.00	47.70	-1	5,196	-0.02%
2020/02/13	2	47.43	0	0.00	47.50	2	5,273	0.04%
2020/02/12	3	46.82	3	47.00	47.00	0	5,269	0.00%
2020/02/11	0	0.00	2	44.80	45.05	-2	5,299	-0.04%
2020/02/10	2	42.40	0	0.00	42.90	2	5,307	0.04%
2020/02/06	1	45.05	1	46.00	46.00	0	5,311	0.00%
2020/02/05	1	43.85	0	0.00	43.80	1	5,383	0.02%
2020/01/16	0	0.00	1	50.10	49.85	-1	6,636	-0.02%
2020/01/15	1	49.80	0	0.00	49.90	1	7,050	0.01%
2020/01/14	0	0.00	1	50.30	50.20	-1	7,827	-0.01%
2020/01/13	0	0.00	5	48.96	50.00	-5	7,701	-0.06%
2020/01/10	2	46.90	4	47.00	46.75	-2	7,519	-0.03%
2020/01/08	5	45.73	1	45.20	45.15	4	7,754	0.05%
2020/01/07	12	45.18	10	45.35	45.40	2	7,872	0.03%
2020/01/06	1	44.70	0	0.00	44.55	1	7,947	0.01%
2019/12/30	0	0.00	2	45.95	45.90	-2	8,587	-0.02%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/24	1	47.50	0	0.00	47.50	1	8,993	0.01%
2019/12/20	1	48.75	0	0.00	49.00	1	9,397	0.01%
2019/12/19	1	49.00	0	0.00	48.70	1	9,519	0.01%
2019/12/16	1	48.35	0	0.00	49.15	1	10,171	0.01%
2019/12/10	5	48.90	0	0.00	48.50	5	11,984	0.04%
2019/12/06	0	0.00	2	50.85	50.70	-2	11,936	-0.02%
2019/12/03	1	50.00	1	50.20	50.20	0	12,467	0.00%
2019/12/02	2	50.45	14	48.86	48.60	-12	12,507	-0.10%
2019/11/28	4	52.00	4	52.30	52.20	0	12,651	0.00%
2019/11/27	5	51.50	5	51.20	51.20	0	12,683	0.00%
2019/11/19	2	54.50	0	0.00	54.00	2	12,980	0.02%
2019/11/18	0	0.00	5	54.00	54.50	-5	12,994	-0.04%
2019/11/15	0	0.00	1	53.90	53.40	-1	13,092	-0.01%
2019/11/12	0	0.00	2	54.00	55.00	-2	13,217	-0.02%
2019/11/11	5	53.70	2	54.50	52.70	3	13,274	0.02%
2019/11/08	8	53.85	1	55.00	53.60	7	13,208	0.05%
2019/11/07	1	53.20	1	53.90	54.90	0	13,135	0.00%
2019/11/06	0	0.00	100	54.10	53.80	-100	13,146	-0.76%
2019/11/04	65	54.32	2	54.50	54.70	63	13,186	0.48%
2019/11/01	16	53.91	0	0.00	54.20	16	13,132	0.12%
2019/10/31	1	55.80	20	56.60	55.40	-19	13,108	-0.14%
2019/10/30	2	57.65	2	57.10	56.10	0	13,141	0.00%
2019/10/29	0	0.00	20	54.80	56.50	-20	12,960	-0.15%
2019/10/28	2	57.30	2	57.60	56.50	0	12,829	0.00%
2019/10/24	5	57.56	17	57.58	57.70	-12	12,690	-0.09%
2019/10/23	3	56.43	4	56.38	55.30	-1	12,416	-0.01%
2019/10/22	5	54.40	39	54.94	55.90	-34	12,379	-0.27%
2019/10/21	33	51.24	0	0.00	50.90	33	11,771	0.28%
2019/10/17	92	51.21	0	0.00	51.20	92	12,250	0.75%
2019/10/16	1	51.30	4	52.90	50.90	-3	12,597	-0.02%
2019/10/15	54	51.69	3	52.07	51.90	51	12,432	0.41%
2019/10/14	31	50.72	9	50.83	51.00	22	12,356	0.18%
2019/10/09	1	48.90	0	0.00	49.00	1	12,257	0.01%
2019/10/08	56	49.04	3	48.60	49.00	53	12,218	0.43%
2019/10/07	6	52.70	10	52.06	52.00	-4	12,094	-0.03%
2019/10/04	20	50.32	14	50.63	50.40	6	11,927	0.05%
2019/10/03	11	50.39	0	0.00	50.40	11	11,969	0.09%
2019/10/02	3	49.45	1	49.85	50.20	2	11,948	0.02%
2019/10/01	6	49.67	3	50.00	49.35	3	11,880	0.03%
2019/09/27	12	49.65	10	50.30	50.60	2	11,792	0.02%
2019/09/26	2	50.25	5	50.60	50.00	-3	11,732	-0.03%
2019/09/25	5	49.00	0	0.00	49.80	5	11,662	0.04%
2019/09/24	2	50.75	2	50.25	50.20	0	11,747	0.00%
2019/09/23	5	50.98	16	50.93	50.50	-11	11,671	-0.09%
2019/09/19	3	50.07	13	50.14	49.90	-10	11,494	-0.09%
2019/09/18	16	49.55	6	49.23	49.85	10	11,286	0.09%
2019/09/17	31	48.20	39	48.51	48.80	-8	10,971	-0.07%
2019/09/16	15	46.81	23	46.23	47.30	-8	10,652	-0.08%
2019/09/12	6	43.17	5	43.37	43.80	1	10,271	0.01%
2019/09/10	5	41.55	0	0.00	41.55	5	10,575	0.05%
2019/09/09	2	41.20	0	0.00	41.05	2	10,795	0.02%
2019/09/06	18	42.11	0	0.00	42.10	18	10,828	0.17%
2019/09/05	5	42.90	3	43.55	42.80	2	10,905	0.02%
2019/09/04	2	41.23	2	41.55	42.00	0	11,021	0.00%
2019/09/03	1	42.75	1	41.25	40.75	0	11,207	0.00%
2019/09/02	6	40.64	5	41.35	41.50	1	11,119	0.01%
2019/08/28	0	0.00	10	39.10	39.00	-10	11,226	-0.09%
2019/08/22	1	43.20	0	0.00	42.10	1	11,611	0.01%
2019/08/19	15	41.97	10	41.69	41.45	5	12,021	0.04%
2019/08/16	0	0.00	1	41.25	41.60	-1	12,307	-0.01%
2019/08/15	21	41.84	11	41.28	41.85	10	12,377	0.08%
2019/08/14	12	41.25	1	41.25	41.10	11	12,382	0.09%
2019/08/13	0	0.00	20	39.80	40.20	-20	12,351	-0.16%
2019/08/12	1	40.95	1	40.55	40.55	0	12,470	0.00%
2019/08/08	2	39.90	2	39.43	39.80	0	12,449	0.00%
2019/08/07	15	39.38	0	0.00	38.20	15	12,443	0.12%
2019/08/06	13	37.93	1	38.10	39.75	12	12,402	0.10%
2019/08/05	1	40.40	6	39.18	38.25	-5	12,331	-0.04%
2019/08/02	6	39.64	1	39.25	40.00	5	12,357	0.04%
2019/07/31	4	42.06	4	42.24	42.50	0	12,306	0.00%
2019/07/30	1	44.25	43	41.74	42.00	-42	12,355	-0.34%
2019/07/29	2	44.75	2	44.78	43.80	0	12,241	0.00%
2019/07/26	11	44.15	7	44.22	44.25	4	12,174	0.03%
2019/07/25	12	44.38	18	44.44	44.40	-6	12,142	-0.05%
2019/07/24	12	43.60	24	43.11	45.00	-12	12,018	-0.10%
2019/07/23	9	42.17	4	41.81	41.75	5	11,824	0.04%
2019/07/22	20	41.32	3	41.57	41.70	17	11,745	0.14%
2019/07/19	7	40.58	9	40.83	41.00	-2	11,591	-0.02%
2019/07/18	68	41.15	66	41.12	39.80	2	11,394	0.02%
2019/07/17	1	40.05	0	0.00	39.25	1	11,135	0.01%
2019/07/16	2	40.05	1	39.65	39.65	1	11,312	0.01%
2019/07/15	2	39.35	2	39.20	39.50	0	11,537	0.00%
2019/07/12	17	39.73	7	39.20	39.60	10	11,601	0.09%
2019/07/11	3	39.42	3	39.45	39.70	0	11,686	0.00%
2019/07/10	1	38.90	22	38.27	38.65	-21	11,659	-0.18%
2019/07/09	9	38.93	3	37.95	37.60	6	11,532	0.05%
2019/07/04	12	42.07	2	42.23	41.55	10	11,545	0.09%
2019/07/03	15	41.67	20	42.60	41.65	-5	11,665	-0.04%
2019/07/02	2	43.45	3	43.27	43.15	-1	11,684	-0.01%
2019/07/01	11	42.70	12	42.81	43.25	-1	11,679	-0.01%
2019/06/28	6	39.55	6	39.99	39.35	0	11,664	0.00%
2019/06/27	13	39.91	44	39.84	39.55	-31	11,856	-0.26%
2019/06/25	3	39.00	3	38.50	38.50	0	12,158	0.00%
2019/06/24	1	38.60	4	38.66	39.10	-3	12,282	-0.02%
2019/06/21	6	38.97	15	39.04	38.20	-9	12,487	-0.07%
2019/06/20	16	39.14	4	39.50	38.70	12	12,545	0.10%
2019/06/19	8	38.79	14	39.14	39.35	-6	12,462	-0.05%
2019/06/18	0	0.00	3	36.60	36.15	-3	12,064	-0.02%
2019/06/17	37	37.70	15	37.33	36.95	22	12,255	0.18%
2019/06/14	4	36.74	3	37.25	36.50	1	12,161	0.01%
2019/06/13	57	37.37	53	37.02	37.35	4	12,247	0.03%
2019/06/12	65	37.92	37	37.65	37.75	28	12,018	0.23%
2019/06/11	9	36.75	12	36.83	37.50	-3	11,473	-0.03%
2019/06/10	1	33.35	30	33.30	34.10	-29	11,177	-0.26%
2019/06/06	8	31.68	2	33.00	31.55	6	11,061	0.05%
2019/06/05	1	33.35	1	33.30	32.65	0	10,990	0.00%
2019/05/31	31	32.71	1	33.05	32.70	30	10,794	0.28%
2019/05/30	11	31.70	22	31.98	32.00	-11	10,711	-0.10%
2019/05/29	1	31.20	1	31.15	31.55	0	10,536	0.00%
2019/05/28	2	30.60	2	30.30	30.35	0	10,470	0.00%
2019/05/27	1	30.25	1	30.35	29.80	0	10,423	0.00%
2019/05/24	10	33.30	0	0.00	31.25	10	10,197	0.10%
2019/05/23	26	34.10	21	33.77	32.75	5	9,939	0.05%
2019/05/20	34	39.70	11	39.04	38.15	23	9,561	0.24%
2019/05/17	6	43.50	5	42.10	40.60	1	9,478	0.01%
2019/05/16	2	45.30	2	46.73	45.00	0	9,380	0.00%
2019/05/15	2	45.00	3	45.98	46.80	-1	9,431	-0.01%
2019/05/14	1	44.25	5	43.60	43.50	-4	9,402	-0.04%
2019/05/13	1	44.80	32	44.94	45.00	-31	9,449	-0.33%
2019/05/10	1	45.00	0	0.00	45.30	1	9,480	0.01%
2019/05/09	2	45.55	2	45.45	46.10	0	9,432	0.00%
2019/05/08	19	48.64	21	48.79	48.70	-2	9,379	-0.02%
2019/05/07	43	47.44	41	47.26	47.50	2	9,300	0.02%
2019/04/30	4	46.50	4	46.41	46.50	0	9,301	0.00%
2019/04/29	2	46.63	2	45.20	45.40	0	9,332	0.00%
2019/04/26	6	49.14	6	49.64	48.70	0	9,300	0.00%
2019/04/25	0	0.00	6	50.87	51.60	-6	9,427	-0.06%
2019/04/24	14	51.12	5	51.08	51.00	9	9,414	0.10%
2019/04/23	13	52.65	0	0.00	50.60	13	9,360	0.14%
2019/04/22	0	0.00	2	55.00	53.80	-2	9,309	-0.02%
2019/04/19	52	50.83	82	50.93	52.00	-30	9,170	-0.33%
2019/04/18	32	48.88	10	49.00	48.15	22	8,936	0.25%
2019/04/17	25	48.12	1	48.55	48.55	24	8,983	0.27%
2019/04/16	1	48.60	2	47.95	48.00	-1	8,901	-0.01%
2019/04/11	0	0.00	5	48.00	46.90	-5	8,970	-0.06%
2019/04/10	0	0.00	5	48.10	47.95	-5	8,944	-0.06%
2019/04/09	2	47.45	60	48.77	46.55	-58	8,890	-0.65%
2019/04/08	8	49.78	17	50.18	51.10	-9	8,932	-0.10%
2019/04/03	10	48.40	0	0.00	49.20	10	8,974	0.11%
2019/04/02	6	47.96	54	48.02	48.30	-48	9,024	-0.53%
2019/04/01	3	46.12	0	0.00	45.00	3	8,933	0.03%
2019/03/29	2	45.48	7	45.86	46.60	-5	8,711	-0.06%
2019/03/28	6	46.00	5	45.51	45.80	1	8,632	0.01%
2019/03/27	2	42.65	2	42.20	44.00	0	8,607	0.00%
2019/03/25	1	42.60	1	43.35	43.35	0	8,492	0.00%
2019/03/22	4	44.39	64	42.67	44.20	-60	8,623	-0.70%
2019/03/20	65	42.89	68	41.61	42.00	-3	8,977	-0.03%
2019/03/19	10	40.15	11	39.50	39.90	-1	9,202	-0.01%
2019/03/18	61	39.65	44	36.93	39.30	17	9,650	0.18%
2019/03/15	1	37.25	1	37.45	37.25	0	10,059	0.00%
2019/03/13	1	36.50	1	36.75	36.30	0	10,443	0.00%
2019/03/11	1	36.60	1	36.50	36.70	0	11,032	0.00%
2019/03/08	1	36.35	1	36.00	36.30	0	11,377	0.00%
2019/03/07	2	38.15	2	38.08	37.80	0	11,509	0.00%
2019/03/06	43	38.06	43	38.54	37.80	0	11,975	0.00%
2019/03/04	1	37.90	1	38.20	38.70	0	12,150	0.00%
2019/02/26	2	38.60	9	38.44	38.50	-7	12,076	-0.06%
2019/02/25	0	0.00	2	36.85	36.80	-2	11,876	-0.02%
2019/02/21	3	37.40	0	0.00	36.85	3	11,862	0.03%
2019/02/20	45	38.25	42	39.00	37.90	3	11,865	0.03%
2019/02/19	42	38.13	0	0.00	38.30	42	11,809	0.36%
2019/02/18	1	38.10	1	38.70	37.50	0	11,865	0.00%
2019/02/15	2	38.33	2	38.08	37.60	0	12,073	0.00%
2019/02/13	1	38.60	6	38.43	38.10	-5	12,103	-0.04%
2019/02/12	4	38.90	2	38.65	39.00	2	12,034	0.02%
2019/02/11	2	37.00	2	37.15	37.25	0	12,048	0.00%
2019/01/29	2	36.43	1	36.30	36.70	1	12,067	0.01%
2019/01/28	2	36.40	0	0.00	36.20	2	12,095	0.02%
2019/01/24	12	35.94	11	36.35	36.00	1	12,023	0.01%
2019/01/22	1	35.25	1	34.75	35.20	0	11,962	0.00%
2019/01/21	0	0.00	5	36.20	36.25	-5	11,870	-0.04%
2019/01/18	3	36.88	5	36.58	36.75	-2	11,812	-0.02%
2019/01/17	3	35.80	5	35.92	35.55	-2	11,648	-0.02%
2019/01/16	2	34.30	2	34.80	34.65	0	11,481	0.00%
2019/01/14	11	33.76	11	33.36	34.30	0	11,431	0.00%
2019/01/11	0	0.00	20	33.35	33.25	-20	11,357	-0.18%
2019/01/10	3	34.05	3	33.77	34.45	0	11,243	0.00%
2019/01/09	34	34.42	13	34.01	33.50	21	11,212	0.19%
2019/01/08	2	34.95	2	34.73	35.20	0	11,047	0.00%
2019/01/04	1	33.60	0	0.00	33.50	1	10,953	0.01%
2019/01/02	1	34.75	2	34.30	34.10	-1	10,824	-0.01%
2018/12/28	1	33.80	1	33.75	33.80	0	10,841	0.00%
2018/12/27	6	34.08	0	0.00	33.65	6	10,850	0.06%
2018/12/26	0	0.00	6	32.87	32.80	-6	10,677	-0.06%
2018/12/25	7	35.73	10	35.59	35.15	-3	10,571	-0.03%
2018/12/24	5	36.88	2	36.00	37.45	3	10,361	0.03%
2018/12/21	14	35.30	14	35.30	36.30	0	10,278	0.00%
2018/12/20	3	34.45	3	35.48	34.80	0	10,098	0.00%
2018/12/19	9	36.27	5	35.90	35.10	4	9,975	0.04%
2018/12/18	68	36.31	68	36.25	36.30	0	9,811	0.00%
2018/12/17	23	37.19	36	36.72	37.35	-13	9,706	-0.13%
2018/12/14	27	36.90	7	36.77	37.20	20	9,423	0.21%
2018/12/13	9	38.07	10	37.93	37.75	-1	9,117	-0.01%
2018/12/12	5	40.96	9	39.93	39.65	-4	8,849	-0.05%
2018/12/11	8	38.16	14	38.40	40.00	-6	8,632	-0.07%
2018/12/10	6	36.18	14	36.56	36.40	-8	8,376	-0.10%
2018/12/07	31	34.48	26	34.80	35.75	5	8,035	0.06%
2018/12/06	7	32.48	6	32.59	32.50	1	7,826	0.01%
2018/12/05	7	34.50	7	35.00	34.50	0	7,775	0.00%
2018/12/04	2	33.00	17	34.80	34.15	-15	7,604	-0.20%
2018/12/03	0	0.00	5	33.00	33.45	-5	7,323	-0.07%
2018/11/30	20	30.43	20	30.58	30.45	0	7,115	0.00%
2018/11/29	55	31.97	51	32.21	30.00	4	7,093	0.06%
2018/11/28	16	30.52	28	31.05	31.15	-12	6,655	-0.18%
2018/11/26	5	31.12	15	30.25	30.00	-10	6,477	-0.15%
2018/11/21	10	30.30	10	30.00	30.15	0	6,279	0.00%
2018/11/20	0	0.00	10	30.20	30.15	-10	6,230	-0.16%
2018/11/19	0	0.00	10	30.70	31.00	-10	6,184	-0.16%
2018/11/14	0	0.00	2	32.10	32.90	-2	5,900	-0.03%
2018/11/13	2	31.00	0	0.00	31.10	2	5,631	0.04%
2018/11/08	0	0.00	29	29.66	29.70	-29	5,481	-0.53%
2018/11/07	2	29.10	2	29.60	29.60	0	5,363	0.00%
2018/11/06	0	0.00	4	27.45	26.95	-4	5,306	-0.08%
2018/10/30	0	0.00	3	24.30	24.40	-3	5,287	-0.06%
2018/10/29	2	25.23	0	0.00	25.25	2	5,216	0.04%
2018/10/26	0	0.00	11	25.45	25.70	-11	5,200	-0.21%
2018/10/25	3	26.35	0	0.00	26.00	3	5,151	0.06%
2018/10/23	0	0.00	12	25.53	26.00	-12	5,012	-0.24%
2018/10/22	7	25.63	5	25.40	25.50	2	4,940	0.04%
2018/10/18	5	24.75	0	0.00	24.60	5	4,852	0.10%
2018/10/09	5	26.80	0	0.00	26.60	5	4,532	0.11%
2018/10/05	1	28.75	5	29.40	28.80	-4	4,394	-0.09%
2018/10/04	5	29.85	0	0.00	29.70	5	4,309	0.12%
2018/10/03	5	31.00	10	31.18	30.85	-5	4,247	-0.12%
2018/10/02	1	29.80	2	30.03	30.00	-1	4,113	-0.02%
2018/10/01	8	29.96	8	29.79	30.10	0	4,069	0.00%
2018/09/28	4	29.88	3	30.05	30.05	1	4,025	0.02%
2018/09/27	15	29.57	10	29.55	29.40	5	3,937	0.13%
2018/09/26	1	31.10	0	0.00	29.90	1	3,854	0.03%
2018/09/21	5	31.55	6	31.78	31.15	-1	3,712	-0.03%
2018/09/20	1	32.05	5	32.05	32.00	-4	3,638	-0.11%
2018/09/19	6	32.88	7	32.90	32.90	-1	3,554	-0.03%
2018/09/18	17	33.41	1	33.00	33.00	16	3,551	0.45%
2018/09/17	3	33.50	20	34.47	34.30	-17	3,421	-0.50%
2018/09/14	5	33.90	3	33.75	34.00	2	3,060	0.07%
2018/09/13	19	33.38	35	32.64	32.60	-16	2,683	-0.60%
2018/09/11	1	32.25	0	0.00	31.30	1	2,317	0.04%
2018/09/10	1	30.85	1	31.65	31.35	0	2,210	0.00%
2018/09/06	3	31.70	0	0.00	31.00	3	2,012	0.15%
2018/09/05	27	31.28	7	31.66	32.50	20	1,849	1.08%
2018/09/04	1	30.15	6	29.55	30.00	-5	1,631	-0.31%
2018/09/03	22	30.42	23	28.94	28.60	-1	1,556	-0.06%
2018/08/31	1	28.65	0	0.00	28.70	1	1,428	0.07%
2018/08/13	3	28.78	1	29.25	29.40	2	1,316	0.15%
2018/08/10	5	28.55	0	0.00	28.85	5	1,263	0.40%
2018/08/09	0	0.00	2	28.05	28.25	-2	1,210	-0.17%
2018/08/08	43	28.18	40	28.34	28.20	3	1,163	0.26%
2018/07/04	0	0.00	1	26.70	26.65	-1	1,441	-0.07%
2018/07/03	1	27.60	0	0.00	26.65	1	1,469	0.07%
2018/06/28	0	0.00	1	28.15	28.00	-1	1,520	-0.07%
2018/06/27	3	28.65	15	27.74	29.00	-12	1,600	-0.75%
2018/06/25	1	27.70	0	0.00	27.55	1	1,730	0.06%
2018/06/20	2	26.68	0	0.00	26.50	2	1,847	0.11%
2018/06/19	0	0.00	1	26.70	27.05	-1	1,878	-0.05%
2018/06/15	2	27.15	0	0.00	26.45	2	1,902	0.11%
2018/06/07	0	0.00	10	27.30	27.20	-10	2,252	-0.44%
2018/06/06	3	26.83	1	26.70	26.75	2	2,464	0.08%
2018/06/04	2	26.80	0	0.00	26.75	2	2,999	0.07%
2018/05/25	1	26.15	0	0.00	26.00	1	3,805	0.03%
2018/05/22	10	25.70	0	0.00	25.70	10	3,851	0.26%
2018/05/14	0	0.00	50	25.25	25.15	-50	3,860	-1.30%
2018/05/11	1	25.75	0	0.00	25.70	1	3,844	0.03%
2018/05/09	1	26.30	0	0.00	26.20	1	3,837	0.03%
2018/05/08	0	0.00	250	25.96	26.15	-250	3,838	-6.51%	大賣/鉅額交易
2018/05/07	0	0.00	250	25.83	25.75	-250	3,843	-6.50%	大賣/鉅額交易
2018/05/04	1	26.70	0	0.00	26.10	1	3,837	0.03%
2018/05/03	10	26.85	0	0.00	26.75	10	3,833	0.26%
2018/05/02	1	26.70	0	0.00	26.60	1	3,838	0.03%
2018/04/26	5	26.60	0	0.00	26.60	5	3,864	0.13%
2018/04/23	10	28.80	0	0.00	28.20	10	3,854	0.26%
2018/04/20	0	0.00	1	29.70	29.60	-1	3,848	-0.03%
2018/04/19	1	30.15	0	0.00	30.00	1	3,875	0.03%
2018/04/17	22	29.93	2	29.55	29.50	20	3,946	0.51%
2018/04/13	1	30.80	1	31.05	30.60	0	3,914	0.00%
2018/04/12	5	30.35	0	0.00	30.35	5	3,892	0.13%
2018/04/11	20	30.50	0	0.00	30.70	20	3,869	0.52%
2018/04/10	1	31.65	1	31.50	31.50	0	3,835	0.00%
2018/04/09	1	31.35	1	31.10	31.15	0	3,837	0.00%
2018/04/02	1	33.65	10	33.08	32.80	-9	3,795	-0.24%
2018/03/30	23	34.33	0	0.00	33.70	23	3,724	0.62%
2018/03/29	16	34.83	16	35.07	35.70	0	3,609	0.00%
2018/03/28	0	0.00	2	32.20	32.60	-2	3,441	-0.06%
2018/03/27	8	32.69	6	32.60	32.70	2	3,386	0.06%
2018/03/26	4	30.98	4	31.05	31.00	0	3,293	0.00%
2018/03/23	2	30.70	2	30.70	30.65	0	3,271	0.00%
2018/03/22	1	31.70	1	31.90	32.00	0	3,247	0.00%
2018/03/21	18	32.24	0	0.00	32.35	18	3,193	0.56%
2018/03/20	5	31.81	4	31.70	31.70	1	3,160	0.03%
2018/03/16	0	0.00	5	32.60	31.50	-5	3,056	-0.16%
2018/03/15	2	33.45	0	0.00	32.95	2	2,973	0.07%
2018/03/14	20	32.57	0	0.00	33.00	20	2,939	0.68%
2018/03/12	17	32.44	100	32.84	34.50	-83	2,799	-2.96%
2018/03/08	102	34.30	17	32.97	34.30	85	2,367	3.59%	大買/
2018/03/07	268	31.98	0.1	32.15	31.90	267.9	2,037	13.15%	大買/鉅額交易
2018/03/06	200	33.09	44	33.12	33.20	156	1,914	8.15%	大買/鉅額交易
2018/03/05	22	32.37	5	32.49	32.65	17	1,688	1.01%
2018/03/02	50	30.00	8	30.27	29.90	42	1,423	2.95%
2018/03/01	1	30.25	0	0.00	30.40	1	1,289	0.08%