南電 (8046)-元富-信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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－元富-信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

元富-信義券商分點個股進出
元富-信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
2024/11/20	0	0.00	0.1	126.00	126.00	-0.1	2,142	0.00%
2024/11/19	0	125.50	0	0.00	126.50	0	2,141	0.00%
2024/11/14	6.1	121.50	1	121.00	121.00	5.1	2,127	0.24%
2024/11/12	0	125.00	1	125.50	124.00	-1	2,141	-0.05%
2024/11/08	6	129.42	5	132.90	129.50	1	2,155	0.05%
2024/11/07	0	130.50	1	131.50	132.00	-1	2,154	-0.05%
2024/11/06	3	123.83	1	123.50	124.50	2	2,153	0.09%
2024/11/04	3.1	125.67	0	0.00	124.50	3.1	2,268	0.13%
2024/11/01	1	129.00	1	130.00	131.50	0	2,305	0.00%
2024/10/30	2	132.50	2	133.50	133.00	0	2,399	0.00%
2024/10/29	5.2	131.75	2	131.00	130.00	3.2	2,432	0.13%
2024/10/28	3	135.50	0	0.00	136.00	3	2,445	0.12%
2024/10/25	2	135.75	0	0.00	136.00	2	2,545	0.08%
2024/10/24	3	138.83	1	137.50	137.00	2	2,585	0.08%
2024/10/23	1	141.00	1	141.00	140.50	0	2,613	0.00%
2024/10/22	7	140.14	7	139.29	140.50	0	2,631	0.00%
2024/10/18	3	134.00	0	0.00	133.50	3	2,654	0.11%
2024/10/17	1.1	138.41	1	139.50	136.50	0.1	2,735	0.00%
2024/10/16	1	134.50	0	0.00	135.50	1	2,964	0.03%
2024/10/14	0	0.00	1	136.00	136.50	-1	3,100	-0.03%
2024/10/11	5	135.40	1	136.50	134.50	4	3,255	0.12%
2024/10/09	3	136.00	2	135.00	135.00	1	3,431	0.03%
2024/10/07	1	138.50	3	140.33	141.50	-2	3,480	-0.06%
2024/10/01	1	141.00	0	0.00	141.00	1	3,469	0.03%
2024/09/30	1	140.50	1	142.00	142.50	0	3,486	0.00%
2024/09/27	2	144.00	5	142.30	142.50	-3	3,532	-0.08%
2024/09/25	3	140.00	0	0.00	139.00	3	3,567	0.08%
2024/09/24	0	0.00	1	138.50	138.00	-1	3,581	-0.03%
2024/09/23	1	140.00	1	137.00	140.00	0	3,650	0.00%
2024/09/20	0	0.00	5	138.70	137.00	-5	3,711	-0.13%
2024/09/18	2	132.75	2	134.75	133.00	0	3,834	0.00%
2024/09/16	7	133.36	6	134.50	133.00	1	3,879	0.03%
2024/09/13	1	134.50	0	0.00	134.00	1	3,883	0.03%
2024/09/12	1	127.00	1	127.00	127.50	0	3,913	0.00%
2024/09/11	0	0.00	1	124.50	123.00	-1	3,931	-0.03%
2024/09/10	4	123.75	0	0.00	122.00	4	3,937	0.10%
2024/09/09	1	124.00	0	0.00	125.50	1	3,939	0.03%
2024/09/06	0	0.00	10	129.00	127.50	-10	3,941	-0.25%
2024/09/05	1	132.00	6	129.00	128.00	-5	3,961	-0.13%
2024/09/04	17	130.35	1	130.00	130.00	16	3,962	0.40%
2024/09/03	1	142.50	1	143.00	142.00	0	3,926	0.00%
2024/09/02	3	147.67	0	0.00	146.50	3	3,941	0.08%
2024/08/30	0	0.00	0.1	148.50	147.00	-0.1	4,008	0.00%
2024/08/29	5	145.40	4	147.00	147.00	1	4,010	0.02%
2024/08/28	1	146.00	0	0.00	145.50	1	4,012	0.02%
2024/08/27	1	145.00	0	0.00	147.00	1	4,402	0.02%
2024/08/26	0	0.00	5	147.70	149.00	-5	4,419	-0.11%
2024/08/22	4	152.00	1	150.50	150.50	3	4,657	0.06%
2024/08/21	1	148.50	0	0.00	147.50	1	4,591	0.02%
2024/08/20	3	148.50	1	148.50	148.50	2	4,598	0.04%
2024/08/16	5	149.00	3	149.83	148.50	2	4,633	0.04%
2024/08/15	3.1	146.53	0	0.00	146.00	3.1	4,636	0.07%
2024/08/14	2	146.51	5	148.30	148.50	-3	4,632	-0.06%
2024/08/13	0.1	145.50	1	147.00	145.00	-0.9	4,636	-0.02%
2024/08/12	3	145.83	4	146.50	147.50	-1	4,658	-0.02%
2024/08/09	3	142.17	2	144.50	141.50	1	4,718	0.02%
2024/08/08	1	137.00	1	139.50	138.50	0	4,708	0.00%
2024/08/07	5	143.50	3	141.33	143.00	2	4,681	0.04%
2024/08/05	1.1	140.59	10	140.75	140.50	-8.9	4,505	-0.20%
2024/08/02	21.1	161.54	10	157.50	156.00	11.1	4,442	0.25%
2024/07/31	1	166.02	2	166.75	166.00	-1	4,324	-0.02%
2024/07/30	3	165.67	3	164.67	170.00	0	4,299	0.00%
2024/07/29	1	181.00	1	175.03	173.50	0	4,210	0.00%
2024/07/23	0	0.00	0	182.00	181.50	0	4,140	0.00%
2024/07/22	1	178.01	21	179.12	176.50	-20	4,128	-0.48%
2024/07/19	29	186.05	5	187.10	183.00	24	4,112	0.58%
2024/07/18	4	191.01	23	191.15	191.00	-19	4,196	-0.45%
2024/07/17	4.1	194.97	13.1	192.28	195.50	-9	4,227	-0.21%
2024/07/16	12	184.08	0	0.00	183.50	12	4,060	0.30%
2024/07/15	15	187.50	1	188.00	187.50	14	4,053	0.35%
2024/07/12	5.1	187.99	23	185.00	189.00	-17.9	4,033	-0.44%
2024/07/11	4	182.75	6	185.08	186.50	-2	3,931	-0.05%
2024/07/10	5.2	177.73	1	176.50	176.50	4.2	3,790	0.11%
2024/07/09	4	180.00	0	0.00	179.00	4	3,798	0.11%
2024/07/08	2	182.50	0	0.00	184.00	2	3,766	0.05%
2024/07/05	1	183.50	0.1	184.50	183.50	0.9	3,769	0.02%
2024/07/04	5	184.50	0	0.00	183.50	5	3,772	0.13%
2024/07/02	4.1	180.05	0	0.00	178.50	4.1	3,730	0.11%
2024/07/01	1	183.50	1	183.00	182.50	0	3,712	0.00%
2024/06/28	2	186.00	0	0.00	186.00	2	3,695	0.05%
2024/06/27	3	187.00	0	0.00	186.50	3	3,723	0.08%
2024/06/25	4.2	186.64	0	0.00	187.00	4.2	3,625	0.12%
2024/06/24	3.1	193.40	1	193.50	191.50	2.1	3,537	0.06%
2024/06/21	1	196.50	1	197.50	196.50	0	3,462	0.00%
2024/06/20	1	198.50	1	199.50	199.50	0	3,398	0.00%
2024/06/19	1	197.50	1.5	199.33	198.50	-0.5	3,391	-0.01%
2024/06/18	1	197.00	2	196.50	196.50	-1	3,350	-0.03%
2024/06/14	0.5	197.00	2	194.00	194.00	-1.5	3,378	-0.04%
2024/06/13	0	194.50	1	194.00	194.00	-1	3,391	-0.03%
2024/06/12	2	193.50	3	194.33	191.00	-1	3,401	-0.03%
2024/06/11	3	191.16	1.5	190.50	191.00	1.5	3,377	0.05%
2024/06/07	1	192.00	4	193.38	194.50	-3	3,371	-0.09%
2024/06/06	1	190.00	1.1	189.73	189.50	-0.1	3,358	0.00%
2024/06/05	11.1	193.09	1.5	195.33	191.00	9.6	3,350	0.29%
2024/06/04	23.1	197.59	0	0.00	197.00	23.1	3,341	0.69%
2024/06/03	15	201.73	6	198.00	197.00	9	3,348	0.27%
2024/05/31	19	202.86	23	201.89	195.50	-4	3,320	-0.12%
2024/05/30	4	203.25	13	204.19	202.50	-9	2,957	-0.30%
2024/05/29	90	207.71	132	210.29	207.00	-42	2,959	-1.42%	大賣/
2024/05/27	1	188.00	0	0.00	188.50	1	2,731	0.04%
2024/05/24	9	187.00	0	0.00	186.00	9	2,812	0.32%
2024/05/23	3	188.50	0	0.00	189.00	3	2,818	0.11%
2024/05/15	4	189.50	6	186.00	191.00	-2	2,889	-0.07%
2024/05/10	2	188.00	0	0.00	190.00	2	2,841	0.07%
2024/05/09	0	0.00	1	188.50	186.50	-1	2,839	-0.04%
2024/05/08	0	0.00	0.4	188.89	189.00	-0.4	2,854	-0.01%
2024/05/07	0	0.00	4	183.25	186.00	-4	2,866	-0.14%
2024/05/06	1	183.99	13	182.73	185.00	-12	2,875	-0.42%
2024/05/03	1	188.00	3	186.00	184.50	-2	2,850	-0.07%
2024/05/02	0	183.00	2	186.00	182.50	-2	2,859	-0.07%
2024/04/29	0	189.00	0	0.00	190.50	0	2,864	0.00%
2024/04/26	0	0.00	1	186.50	188.00	-1	2,872	-0.03%
2024/04/25	8.5	188.74	2.1	188.83	188.00	6.4	2,880	0.22%
2024/04/24	8	193.00	11	193.18	194.50	-3	2,849	-0.11%
2024/04/23	26.1	183.14	17	181.41	185.00	9.1	2,742	0.33%
2024/04/22	2	174.00	2	175.00	174.50	0	2,657	0.00%
2024/04/19	11	174.46	10	172.70	171.50	1	2,634	0.04%
2024/04/18	1	179.00	5	180.10	179.00	-4	2,557	-0.16%
2024/04/17	1	182.50	0	0.00	181.50	1	2,527	0.04%
2024/04/16	2.1	185.04	0	0.00	185.00	2.1	2,493	0.08%
2024/04/15	10	191.65	14	193.86	190.50	-4	2,500	-0.16%
2024/04/12	6	199.51	6	199.50	199.00	0	2,528	0.00%
2024/04/11	4	201.00	1	200.00	199.50	3	2,601	0.12%
2024/04/10	2	204.26	9	205.17	203.00	-7	2,740	-0.25%
2024/04/09	0	0.00	2	206.50	206.50	-2	2,765	-0.07%
2024/04/08	11	206.05	1	205.50	206.50	10	2,794	0.36%
2024/04/02	1	209.00	2	208.25	208.00	-1	2,809	-0.04%
2024/04/01	4	210.00	4	207.00	209.50	0	2,812	0.00%
2024/03/29	0	200.50	0	0.00	200.50	0	2,785	0.00%
2024/03/28	1	199.02	0	0.00	198.00	1	2,778	0.04%
2024/03/27	4	202.13	0	0.00	202.00	4	2,823	0.14%
2024/03/26	4	207.00	0	0.00	204.00	4	2,872	0.14%
2024/03/25	1	208.50	0	0.00	208.50	1	2,937	0.03%
2024/03/21	2	213.50	1	212.00	212.00	1	3,036	0.03%
2024/03/20	3	211.33	2	211.50	212.50	1	3,096	0.03%
2024/03/15	1	201.52	0	0.00	202.00	1	3,110	0.03%
2024/03/13	2	205.75	0	0.00	203.00	2	3,126	0.06%
2024/03/08	1	200.50	1	206.50	206.50	0	3,322	0.00%
2024/03/07	0.1	204.64	2	203.75	203.50	-1.9	3,378	-0.06%
2024/03/06	3.1	206.66	0	0.00	206.00	3.1	3,388	0.09%
2024/03/05	0	0.00	1	210.00	210.00	-1	3,400	-0.03%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/03/01	1	210.50	3	210.67	210.50	-2	3,459	-0.06%
2024/02/29	3	208.66	3	210.33	211.50	0	3,458	0.00%
2024/02/27	5.2	211.96	5	212.20	210.50	0.2	3,424	0.00%
2024/02/26	1	221.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	2	222.75	0	0.00	221.50	2	3,390	0.06%
2024/02/22	7	225.21	3	226.00	225.00	4	3,425	0.12%
2024/02/21	0	0.00	1	228.00	228.00	-1	3,411	-0.03%
2024/02/20	3	229.50	1	230.00	229.50	2	3,414	0.06%
2024/02/19	5	231.00	5	231.20	230.50	0	3,454	0.00%
2024/02/16	0	0.00	1	226.00	228.00	-1	3,462	-0.03%
2024/02/15	3	223.00	2	223.00	224.50	1	3,465	0.03%
2024/02/05	1	226.00	1	225.00	225.50	0	3,451	0.00%
2024/02/01	1.1	225.50	1	225.00	226.50	0.1	3,533	0.00%
2024/01/30	2	228.25	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	0.00	2	228.25	228.00	-2	3,628	-0.06%
2024/01/25	5	224.90	1	224.50	224.50	4	3,778	0.11%
2024/01/24	3	226.17	2	225.75	225.50	1	3,781	0.03%
2024/01/23	0.1	227.50	0	0.00	227.50	0.1	3,825	0.00%
2024/01/22	2	225.50	0	0.00	225.00	2	3,827	0.05%
2024/01/19	0	221.00	5	223.30	221.50	-5	3,865	-0.13%
2024/01/18	1	217.52	0	0.00	216.50	1	3,906	0.03%
2024/01/17	5.1	221.09	2	218.50	218.50	3.1	3,917	0.08%
2024/01/16	2	223.24	2	223.50	223.50	0	3,903	0.00%
2024/01/15	2.1	226.50	2	224.00	224.00	0.1	3,890	0.00%
2024/01/12	1	229.50	1	229.50	229.00	0	3,882	0.00%
2024/01/11	1	227.50	0	0.00	228.00	1	3,931	0.03%
2024/01/10	4	225.63	0	0.00	225.50	4	3,980	0.10%
2024/01/09	2	227.00	3	226.50	226.00	-1	3,991	-0.03%
2024/01/08	8	224.88	2	226.75	224.50	6	3,978	0.15%
2024/01/05	2	228.75	0	0.00	227.00	2	3,914	0.05%
2024/01/04	9.2	232.93	3	236.67	231.00	6.2	3,860	0.16%
2024/01/03	3	246.17	6	244.50	243.00	-3	3,772	-0.08%
2024/01/02	0	0.00	1	250.50	250.00	-1	3,822	-0.03%
2023/12/28	3	248.17	2	248.00	248.00	1	3,827	0.03%
2023/12/27	0	249.50	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	0	249.00	0	0.00	247.50	0	3,883	0.00%
2023/12/25	0.1	245.00	0	0.00	246.00	0.1	3,936	0.00%
2023/12/22	2	243.24	0	0.00	241.50	2	3,974	0.05%
2023/12/21	1	243.50	1	245.50	244.50	0	3,952	0.00%
2023/12/20	2	245.75	2	246.25	245.50	0	3,964	0.00%
2023/12/19	5	247.19	2	244.50	244.50	3	3,977	0.08%
2023/12/18	1	248.50	1	249.00	251.50	0	3,974	0.00%
2023/12/15	3	252.17	2	254.75	252.50	1	4,052	0.02%
2023/12/14	1	251.50	2	251.75	252.00	-1	4,078	-0.02%
2023/12/13	1	249.00	1	250.00	250.00	0	4,157	0.00%
2023/12/12	7.1	250.98	0	252.00	248.00	7.1	4,381	0.16%
2023/12/11	4	252.63	5.3	252.47	252.50	-1.3	4,415	-0.03%
2023/12/08	1	250.00	1	250.00	250.00	0	4,443	0.00%
2023/12/07	3.2	249.17	2	247.00	247.00	1.2	4,529	0.03%
2023/12/06	11	250.82	9	253.28	249.00	2	4,527	0.04%
2023/12/05	13	252.23	16.2	251.76	252.50	-3.2	4,476	-0.07%
2023/12/04	4.2	245.74	5	244.90	250.50	-0.8	4,364	-0.02%
2023/12/01	1	249.00	2	246.75	249.50	-1	4,269	-0.02%
2023/11/30	1.1	247.95	1	250.00	248.00	0.1	4,251	0.00%
2023/11/29	3	245.67	3	247.50	251.00	0	4,252	0.00%
2023/11/28	1	243.99	1	241.00	245.00	0	4,208	0.00%
2023/11/27	0.1	240.00	0	0.00	239.00	0.1	4,170	0.00%
2023/11/24	1	238.50	3	238.50	238.00	-2	4,195	-0.05%
2023/11/22	4	239.50	3	237.00	237.00	1	4,265	0.02%
2023/11/21	3	242.00	5	243.00	242.50	-2	4,264	-0.05%
2023/11/20	0	238.50	1	239.00	239.00	-1	4,280	-0.02%
2023/11/17	2	237.50	1	236.00	237.00	1	4,269	0.02%
2023/11/16	4	238.38	4	238.63	238.50	0	4,271	0.00%
2023/11/15	2	236.00	2	237.25	235.50	0	4,240	0.00%
2023/11/10	1	223.01	0	0.00	228.00	1	4,226	0.02%
2023/11/09	3	228.17	1	228.50	227.50	2	4,200	0.05%
2023/11/08	1	231.00	2	231.75	231.00	-1	4,201	-0.02%
2023/11/07	1	232.51	0	0.00	232.50	1	4,181	0.02%
2023/11/06	1	234.52	1	237.00	237.00	0	4,201	0.00%
2023/11/03	7	234.29	6	233.75	232.50	1	4,199	0.02%
2023/11/02	1	243.50	2	244.25	243.00	-1	4,130	-0.02%
2023/10/30	0	0.00	1	231.50	232.00	-1	4,263	-0.02%
2023/10/27	1	238.50	0	0.00	233.50	1	4,309	0.02%
2023/10/26	1.1	229.16	0	0.00	229.00	1.1	4,322	0.03%
2023/10/25	4	239.75	1	238.00	238.00	3	4,282	0.07%
2023/10/23	0	0.00	1	240.00	237.00	-1	4,353	-0.02%
2023/10/20	0	0.00	1	239.50	239.50	-1	4,398	-0.02%
2023/10/17	1	254.50	1	258.00	255.50	0	4,458	0.00%
2023/10/16	0	0.00	1	254.00	253.00	-1	4,580	-0.02%
2023/10/13	2	256.25	1	257.00	257.00	1	4,789	0.02%
2023/10/12	1	258.00	1	256.50	256.50	0	4,835	0.00%
2023/10/11	0	0.00	1	260.00	260.00	-1	4,923	-0.02%
2023/10/06	2	257.00	0	254.00	251.50	2	5,040	0.04%
2023/10/04	1	258.00	1	260.50	264.00	0	5,058	0.00%
2023/10/03	1	266.50	1	262.00	262.00	0	5,070	0.00%
2023/10/02	0	0.00	1	270.50	267.50	-1	5,179	-0.02%
2023/09/22	1	266.50	0.2	267.00	267.00	0.8	5,138	0.02%
2023/09/20	1	269.50	2	263.25	260.50	-1	5,100	-0.02%
2023/09/19	1	272.00	2	272.00	271.00	-1	5,047	-0.02%
2023/09/18	2	273.50	4	272.38	272.50	-2	4,983	-0.04%
2023/09/15	5	268.30	10	268.85	272.00	-5	4,889	-0.10%
2023/09/14	1	259.00	1	259.00	259.00	0	4,683	0.00%
2023/09/12	0	0.00	1	259.00	260.50	-1	4,689	-0.02%
2023/09/11	5	250.30	3	250.33	251.00	2	4,724	0.04%
2023/09/08	0	0.00	1	249.00	249.00	-1	4,791	-0.02%
2023/09/07	1	249.50	3	250.33	250.00	-2	4,860	-0.04%
2023/09/06	0.1	249.00	3	247.67	249.00	-2.9	4,890	-0.06%
2023/09/05	0.1	248.50	1	249.00	248.00	-0.9	4,945	-0.02%
2023/09/04	1	244.00	1	245.50	250.00	0	5,054	0.00%
2023/09/01	2	241.00	1	243.00	243.00	1	5,138	0.02%
2023/08/31	1	242.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	2	244.00	2	244.50	243.00	0	5,299	0.00%
2023/08/28	1	233.00	1	236.50	236.50	0	5,416	0.00%
2023/08/25	1	232.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	1	234.00	1	239.50	239.50	0	5,579	0.00%
2023/08/23	2	229.00	0	0.00	230.50	2	5,698	0.04%
2023/08/14	0	232.00	0	0.00	232.00	0	6,639	0.00%
2023/08/11	1	240.00	2	237.50	238.50	-1	6,726	-0.01%
2023/08/10	1	243.00	0	0.00	238.50	1	6,828	0.01%
2023/08/08	5	245.70	0	0.00	245.00	5	6,867	0.07%
2023/08/07	4	251.75	1	252.50	250.50	3	6,877	0.04%
2023/08/04	1	247.50	1	253.50	252.50	0	6,923	0.00%
2023/08/02	5	251.00	6	252.42	251.50	-1	7,040	-0.01%
2023/08/01	0.1	253.00	0.4	256.00	249.50	-0.4	7,091	0.00%
2023/07/31	0.1	251.00	0.1	248.50	248.00	0	7,135	0.00%
2023/07/28	0.1	251.50	1	254.50	254.50	-0.9	7,229	-0.01%
2023/07/27	3	250.83	0	0.00	250.00	3	7,271	0.04%
2023/07/26	0.1	256.00	3	256.34	254.50	-2.9	7,344	-0.04%
2023/07/25	0.1	260.00	0	0.00	258.00	0.1	7,480	0.00%
2023/07/24	1	266.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	0	0.00	2	258.00	258.00	-2	7,599	-0.03%
2023/07/20	1	267.50	1	267.00	267.00	0	7,689	0.00%
2023/07/19	6	268.75	3	268.67	266.50	3	7,723	0.04%
2023/07/18	72	276.31	72.7	277.24	275.50	-0.7	7,678	-0.01%
2023/07/17	0.1	265.00	5	265.50	262.50	-5	7,491	-0.07%
2023/07/14	0	0.00	1	266.50	266.00	-1	7,540	-0.01%
2023/07/13	77	265.62	76	265.39	264.50	1	7,468	0.01%
2023/07/12	3	247.83	0	0.00	254.50	3	7,352	0.04%
2023/07/11	0	247.25	0	0.00	247.00	0	7,336	0.00%
2023/07/07	1	247.52	1.1	247.50	246.50	0	7,447	0.00%
2023/07/06	2.2	255.96	2	259.71	255.50	0.2	7,352	0.00%
2023/07/05	0	0.00	1	262.00	261.50	-1	7,356	-0.01%
2023/07/04	1.1	263.01	0	0.00	262.00	1.1	7,334	0.02%
2023/06/29	0	0.00	1	262.00	262.50	-1	7,637	-0.01%
2023/06/28	0.3	267.60	0	0.00	262.00	0.3	7,679	0.00%
2023/06/27	2	269.76	0	0.00	268.50	2	7,779	0.03%
2023/06/26	1.1	273.68	1	275.00	275.00	0.1	7,818	0.00%
2023/06/19	1	277.52	1	277.50	278.00	0	8,249	0.00%
2023/06/16	1.1	279.10	0	0.00	279.50	1.1	8,322	0.01%
2023/06/15	2	285.25	1	286.00	281.00	1	8,296	0.01%
2023/06/08	0	283.75	0	0.00	282.00	0	8,401	0.00%
2023/06/07	0.1	291.20	4	290.50	290.00	-3.9	8,463	-0.05%
2023/06/06	0.1	297.14	0	0.00	296.50	0.1	8,514	0.00%
2023/06/02	5	304.10	0	0.00	308.00	5	8,495	0.06%
2023/06/01	0	298.83	0	0.00	298.50	0	8,464	0.00%
2023/05/31	3	301.00	3	298.83	303.00	0	8,667	0.00%
2023/05/30	0.1	297.47	1	296.50	294.00	-0.9	8,725	-0.01%
2023/05/29	1	298.00	0	0.00	302.50	1	8,686	0.01%
2023/05/26	0	0.00	1	310.00	303.00	-1	8,597	-0.01%
2023/05/24	1	290.50	1	287.50	292.00	0	8,223	0.00%
2023/05/19	0	0.00	1.1	292.00	293.00	-1.1	7,965	-0.01%
2023/05/16	1	292.00	1	289.00	288.50	0	7,854	0.00%
2023/05/15	1	286.00	1	281.00	281.00	0	7,773	0.00%
2023/05/12	0	0.00	1	280.00	287.00	-1	7,789	-0.01%
2023/05/11	1	278.50	2	282.25	278.00	-1	7,758	-0.01%
2023/05/10	3	283.83	2	283.75	282.50	1	7,761	0.01%
2023/05/09	2	286.50	2.1	287.10	287.50	-0.1	7,767	0.00%
2023/05/08	1	285.00	0	0.00	281.00	1	7,773	0.01%
2023/05/05	0	0.00	0	277.00	277.50	0	7,758	0.00%
2023/05/04	1	266.59	1	268.50	272.50	0	7,857	0.00%
2023/05/03	0	0.00	1	278.00	276.00	-1	7,900	-0.01%
2023/05/02	0	0.00	1	274.50	277.50	-1	7,915	-0.01%
2023/04/28	96	275.41	2	274.50	274.50	94	7,942	1.18%
2023/04/27	0	0.00	20	265.60	266.50	-20	7,815	-0.26%
2023/04/26	1	266.50	2	266.16	269.00	-1	7,812	-0.01%
2023/04/25	0	0.00	0	267.50	258.00	0	7,838	0.00%
2023/04/21	0	0.00	14.1	259.29	260.00	-14.1	7,734	-0.18%
2023/04/20	0	0.00	0	256.00	255.00	0	7,732	0.00%
2023/04/19	1	255.62	1	258.50	254.00	0	7,858	0.00%
2023/04/14	3	262.50	0	0.00	263.00	3	8,253	0.04%
2023/04/13	2	268.54	2	270.25	264.00	0	8,265	0.00%
2023/04/11	2	275.00	10	276.00	274.00	-8	8,246	-0.10%
2023/04/10	0	0.00	0	273.00	275.50	0	8,270	0.00%
2023/04/06	1	274.00	0	0.00	274.50	1	8,283	0.01%
2023/03/31	1	282.00	2	284.75	283.00	-1	8,310	-0.01%
2023/03/30	1	280.50	55	278.79	281.00	-54	8,315	-0.65%
2023/03/28	5	275.50	8	278.00	273.50	-3	8,836	-0.03%
2023/03/27	2	282.75	3	281.50	285.50	-1	8,862	-0.01%
2023/03/24	4	288.99	6	288.82	286.50	-2	9,014	-0.02%
2023/03/23	3	279.67	0.3	276.95	280.50	2.7	8,871	0.03%
2023/03/22	5	275.40	4	275.50	275.50	1	8,921	0.01%
2023/03/21	2	270.00	7.2	267.82	269.00	-5.2	8,944	-0.06%
2023/03/20	1	263.00	0	0.00	262.50	1	8,933	0.01%
2023/03/16	1	259.00	1	260.00	259.00	0	9,229	0.00%
2023/03/15	1	261.00	0	0.00	259.50	1	9,580	0.01%
2023/03/14	3.2	260.59	3	260.17	260.00	0.2	9,712	0.00%
2023/03/13	2	264.50	1.1	265.44	266.00	0.9	9,889	0.01%
2023/03/10	3	260.17	4.1	265.50	260.00	-1.1	9,931	-0.01%
2023/03/09	2	267.75	1.1	266.47	266.50	0.9	10,174	0.01%
2023/03/08	0	0.00	1	261.50	263.00	-1	10,063	-0.01%
2023/03/07	1	259.00	0	259.00	258.50	1	10,084	0.01%
2023/03/06	4	262.50	0	0.00	261.00	4	10,128	0.04%
2023/03/03	2	261.00	1	260.00	259.00	1	10,261	0.01%
2023/03/02	21	240.79	1	248.50	250.50	20	10,165	0.20%
2023/03/01	0.1	233.29	0	0.00	240.50	0.1	10,116	0.00%
2023/02/24	0.1	237.67	0	0.00	235.00	0.1	10,158	0.00%
2023/02/23	0	240.00	0	0.00	243.00	0	10,183	0.00%
2023/02/22	0	241.63	0	0.00	240.00	0	10,408	0.00%
2023/02/14	1	238.50	0	0.00	238.50	1	11,952	0.01%
2023/02/10	1	237.00	0	0.00	237.00	1	12,572	0.01%
2023/02/08	0	0.00	1	247.50	244.00	-1	12,976	-0.01%
2023/02/07	1	243.50	10	240.50	244.00	-9	13,058	-0.07%
2023/02/06	5	241.20	6	241.67	239.00	-1	13,207	-0.01%
2023/02/03	2	258.94	3	260.33	255.00	-1	13,161	-0.01%
2023/02/02	9	261.50	9	259.83	264.50	0	13,207	0.00%
2023/02/01	0	0.00	11.1	255.04	255.50	-11.1	13,225	-0.08%
2023/01/31	0	0.00	1	244.50	243.00	-1	13,197	-0.01%
2023/01/30	1	245.50	2	242.00	246.00	-1	13,404	-0.01%
2023/01/13	4	234.63	3	232.00	230.00	1	14,000	0.01%
2023/01/12	35	235.00	0	0.00	232.00	35	14,152	0.25%
2023/01/11	1	235.00	1	235.00	234.00	0	14,447	0.00%
2023/01/10	2	234.50	2	233.51	236.50	0	14,660	0.00%
2023/01/09	1	235.00	0	238.00	236.00	1	14,843	0.01%
2023/01/05	5	218.11	5	220.50	219.50	0	14,815	0.00%
2023/01/04	5.1	225.51	4	226.38	223.00	1.1	14,728	0.01%
2022/12/28	0	232.00	0	0.00	231.50	0	14,913	0.00%
2022/12/27	1	241.50	0	0.00	238.00	1	15,074	0.01%
2022/12/26	0	0.00	14	238.21	237.00	-14	15,149	-0.09%
2022/12/23	2	239.00	1	240.00	242.00	1	15,276	0.01%
2022/12/22	0	0.00	1	240.50	243.00	-1	15,283	-0.01%
2022/12/21	3.1	236.42	2	240.00	237.00	1.1	15,279	0.01%
2022/12/20	12.1	248.46	15	242.07	241.50	-2.9	15,189	-0.02%
2022/12/19	1.1	258.55	1	259.50	257.00	0.1	14,930	0.00%
2022/12/16	5	261.60	7	261.29	260.00	-2	14,855	-0.01%
2022/12/15	1	274.00	1	271.00	274.00	0	14,757	0.00%
2022/12/14	8	270.69	7	272.43	274.00	1	14,743	0.01%
2022/12/13	1.1	270.18	3	280.67	270.00	-1.9	14,790	-0.01%
2022/12/12	1	279.00	0	0.00	281.00	1	14,675	0.01%
2022/12/09	5	286.50	3	281.50	281.50	2	14,751	0.01%
2022/12/08	2	280.25	9	285.67	287.00	-7	14,641	-0.05%
2022/12/07	7.3	283.45	4	283.00	278.50	3.3	14,622	0.02%
2022/12/06	1	308.50	0	0.00	304.50	1	14,293	0.01%
2022/12/05	3	309.67	1	312.00	310.50	2	14,155	0.01%
2022/12/02	0	0.00	1	286.00	295.50	-1	13,957	-0.01%
2022/12/01	1	291.00	1	288.50	286.50	0	13,977	0.00%
2022/11/30	0.1	268.00	2	267.50	269.50	-2	13,656	-0.01%
2022/11/29	3	267.50	5	267.70	267.00	-2	13,768	-0.01%
2022/11/28	4	273.00	2	269.75	273.00	2	13,889	0.01%
2022/11/25	2	276.00	1	273.00	271.00	1	14,066	0.01%
2022/11/24	2	266.75	1	262.00	270.00	1	13,891	0.01%
2022/11/18	1	261.52	11	263.50	258.00	-10	13,855	-0.07%
2022/11/16	2	267.75	2	269.00	272.50	0	13,810	0.00%
2022/11/15	2	266.75	2	267.25	270.50	0	13,909	0.00%
2022/11/14	7	264.86	3	266.00	263.00	4	13,834	0.03%
2022/11/11	0	0.00	1	256.50	256.50	-1	13,368	-0.01%
2022/11/10	0	234.00	0	0.00	233.50	0	13,309	0.00%
2022/11/09	0	0.00	2	225.50	234.50	-2	13,340	-0.01%
2022/11/08	2	220.25	3	219.50	219.00	-1	13,260	-0.01%
2022/11/07	3	217.33	3	216.83	214.50	0	13,156	0.00%
2022/11/04	2	213.75	1	213.50	217.00	1	13,147	0.01%
2022/11/03	1	217.00	1	216.50	217.00	0	12,958	0.00%
2022/11/02	0.1	210.25	0	0.00	217.50	0.1	12,985	0.00%
2022/10/31	0	0.00	1	212.00	211.50	-1	12,874	-0.01%
2022/10/28	0	0.00	2	209.50	208.50	-2	12,879	-0.02%
2022/10/27	1	207.00	0	0.00	207.00	1	12,750	0.01%
2022/10/26	4	205.13	3	199.67	199.50	1	12,741	0.01%
2022/10/25	1	208.00	4	207.00	207.00	-3	12,665	-0.02%
2022/10/24	33	207.95	32	208.52	207.50	1	12,654	0.01%
2022/10/21	1	201.99	0	0.00	195.00	1	12,710	0.01%
2022/10/20	5	196.80	6	197.25	199.50	-1	12,735	-0.01%
2022/10/19	3	206.67	1	209.00	205.00	2	12,665	0.02%
2022/10/18	2	199.01	2	201.00	201.00	0	12,497	0.00%
2022/10/17	2	194.00	0.1	193.50	195.00	2	12,474	0.02%
2022/10/14	0	191.00	0	0.00	195.50	0	12,509	0.00%
2022/10/11	5	190.00	5	188.00	187.50	0	12,616	0.00%
2022/10/07	1	204.50	0	0.00	204.00	1	12,604	0.01%
2022/10/06	0	0.00	1	200.50	207.00	-1	12,628	-0.01%
2022/10/05	2	201.75	3	203.17	200.50	-1	12,668	-0.01%
2022/10/04	1	200.00	2	196.00	198.00	-1	12,570	-0.01%
2022/09/29	1	187.50	0	0.00	186.00	1	12,684	0.01%
2022/09/28	0	0.00	35	195.47	187.00	-35	12,715	-0.28%
2022/09/26	0	197.50	1	195.50	193.00	-1	12,737	-0.01%
2022/09/23	12	208.50	0	0.00	205.00	12	12,722	0.09%
2022/09/22	0	210.50	0.1	210.00	207.00	0	12,698	0.00%
2022/09/21	0.1	216.00	0	0.00	216.00	0.1	12,641	0.00%
2022/09/20	1	219.00	46	218.90	220.50	-45	12,644	-0.36%
2022/09/16	1	223.50	1	225.00	221.50	0	12,492	0.00%
2022/09/15	0	230.50	26	230.42	228.00	-26	12,403	-0.21%
2022/09/14	0	0.00	1	227.00	229.50	-1	12,408	-0.01%
2022/09/13	1	243.50	1	244.50	240.00	0	12,285	0.00%
2022/09/08	1	242.00	5	242.10	242.00	-4	12,336	-0.03%
2022/09/07	46	241.43	46	241.72	242.00	0	12,397	0.00%
2022/09/05	6	248.17	3	249.17	247.50	3	12,305	0.02%
2022/09/02	1	246.50	122	244.01	243.00	-121	12,206	-0.99%	大賣/鉅額交易
2022/09/01	1	256.50	4	259.00	244.50	-3	12,032	-0.02%
2022/08/30	1	266.50	5	267.50	267.50	-4	11,767	-0.03%
2022/08/29	1	258.00	0	0.00	266.50	1	11,715	0.01%
2022/08/26	1	282.00	5	281.50	278.00	-4	11,605	-0.03%
2022/08/24	2	273.50	1.2	270.57	270.00	0.9	11,603	0.01%
2022/08/23	6	282.92	4	279.63	274.00	2	11,453	0.02%
2022/08/22	3	298.00	6	294.58	288.00	-3	11,245	-0.03%
2022/08/19	4	287.25	3	289.33	295.00	1	10,925	0.01%
2022/08/18	3	274.67	13	278.19	281.50	-10	10,763	-0.09%
2022/08/17	1	276.50	0	0.00	278.00	1	10,705	0.01%
2022/08/16	0	0.00	1	283.00	277.00	-1	10,591	-0.01%
2022/08/15	4.2	279.62	5	269.10	282.00	-0.9	10,432	-0.01%
2022/08/12	1	258.00	1	262.00	261.50	0	10,094	0.00%
2022/08/11	0	0.00	5	254.00	254.00	-5	9,930	-0.05%
2022/08/10	12	249.63	1	251.50	245.50	11	9,778	0.11%
2022/08/09	0	0.00	9	249.00	249.00	-9	9,654	-0.09%
2022/08/08	3	244.50	0	0.00	246.50	3	9,525	0.03%
2022/08/05	2	245.00	1	244.00	244.00	1	9,468	0.01%
2022/08/03	2	235.50	1	236.00	234.00	1	9,176	0.01%
2022/08/02	1	235.00	0	0.00	238.00	1	9,128	0.01%
2022/08/01	1	240.50	3	238.00	243.50	-2	8,992	-0.02%
2022/07/29	2	239.25	1	242.00	240.50	1	8,840	0.01%
2022/07/28	2.1	239.09	4	247.63	238.50	-1.9	8,673	-0.02%
2022/07/27	5	261.70	5	255.40	263.50	0	8,248	0.00%
2022/07/26	10	262.85	8	259.19	254.50	2	7,993	0.03%
2022/07/22	9	282.22	11	280.82	278.50	-2	7,679	-0.03%
2022/07/21	28	281.38	17.2	279.36	282.00	10.9	7,498	0.14%
2022/07/20	1	264.50	1.1	269.55	266.50	-0.1	7,230	0.00%
2022/07/19	5	253.00	0	0.00	253.00	5	7,063	0.07%
2022/07/18	0	0.00	0.2	259.50	259.00	-0.2	7,012	0.00%
2022/07/15	0	0.00	0.1	254.00	253.50	-0.1	6,872	0.00%
2022/07/14	0	0.00	1	237.00	247.00	-1	6,744	-0.01%
2022/07/13	0	0.00	1	251.50	242.00	-1	6,583	-0.02%
2022/07/12	1	238.00	1	241.00	238.50	0	6,465	0.00%
2022/07/11	1	250.00	1	249.50	248.50	0	6,373	0.00%
2022/07/08	1.5	262.33	0	0.00	262.00	1.5	6,216	0.02%
2022/07/01	0	0.00	30	247.78	244.00	-30	5,428	-0.55%
2022/06/30	1	261.50	2	267.00	260.50	-1	5,294	-0.02%
2022/06/29	2	274.00	1	277.50	273.50	1	5,213	0.02%
2022/06/28	9	295.72	9	288.39	289.50	0	5,134	0.00%
2022/06/23	0	0.00	1	287.00	286.50	-1	4,981	-0.02%
2022/06/17	2	315.00	3	313.17	316.00	-1	4,736	-0.02%
2022/06/16	7	325.57	6	325.67	316.00	1	4,613	0.02%
2022/06/15	1	327.00	0	0.00	329.50	1	4,489	0.02%
2022/06/10	2	362.75	1	361.50	365.00	1	4,379	0.02%
2022/06/01	0.1	375.42	0	0.00	371.00	0.1	4,385	0.00%
2022/05/31	0	0.00	6	394.50	394.50	-6	4,295	-0.14%
2022/05/27	0	0.00	2	376.50	376.50	-2	4,282	-0.05%
2022/05/26	8	379.97	0	0.00	368.00	8	4,372	0.18%
2022/05/25	0	370.00	0	0.00	381.00	0	4,314	0.00%
2022/05/24	0.1	389.86	0	0.00	380.00	0.1	4,219	0.00%
2022/05/12	0	388.00	0	0.00	381.00	0	4,265	0.00%
2022/05/10	0	392.20	0	0.00	404.00	0	4,228	0.00%
2022/05/06	0	400.50	0	0.00	401.50	0	4,351	0.00%
2022/05/05	4	416.50	2	417.50	418.00	2	4,332	0.05%
2022/04/29	0	0.00	10	404.70	404.00	-10	4,417	-0.23%
2022/04/28	0.1	399.50	0	0.00	395.00	0.1	4,424	0.00%
2022/04/27	15	400.29	1	407.00	409.00	14	4,415	0.32%
2022/04/26	0	409.00	14	406.11	406.00	-14	4,382	-0.32%
2022/04/25	18	406.50	5	413.50	406.50	13	4,401	0.30%
2022/04/19	0	0.00	1	450.00	449.00	-1	4,421	-0.02%
2022/04/18	0.1	440.50	12	426.88	440.50	-11.9	4,468	-0.27%
2022/04/15	4	449.24	2	454.50	441.00	2	4,550	0.04%
2022/04/11	1	469.79	0	0.00	455.00	1	4,551	0.02%
2022/04/08	0	0.00	1	498.00	498.00	-1	4,520	-0.02%
2022/04/06	0	0.00	0	516.00	516.00	0	4,446	0.00%
2022/04/01	1	516.00	1	512.00	526.00	0	4,428	0.00%
2022/03/31	1	529.00	1	525.00	524.00	0	4,442	0.00%
2022/03/29	0.6	518.67	0.1	515.00	522.00	0.4	4,437	0.01%
2022/03/28	0	0.00	0.2	510.00	511.00	-0.2	4,429	0.00%
2022/03/25	1	519.00	1	519.00	518.00	0	4,437	0.00%
2022/03/24	0.2	511.00	0	0.00	508.00	0.2	4,422	0.00%
2022/03/23	0.6	513.50	0	0.00	514.00	0.6	4,439	0.01%
2022/03/22	0	0.00	1	494.50	490.00	-1	4,435	-0.02%
2022/03/21	2	487.00	1	487.00	488.50	1	4,483	0.02%
2022/03/17	1	491.50	0	0.00	489.50	1	4,508	0.02%
2022/03/16	1	471.00	0	0.00	460.00	1	4,481	0.02%
2022/03/15	0	467.50	1	473.00	458.50	-1	4,464	-0.02%
2022/03/10	1	502.00	0	0.00	498.50	1	4,467	0.02%
2022/03/08	0	484.00	0	0.00	475.50	0	4,524	0.00%
2022/03/07	1	535.63	2	511.50	494.50	-1	4,516	-0.02%
2022/03/04	4	545.99	4	540.75	547.00	0	4,550	0.00%
2022/03/03	1	541.00	1	557.00	535.00	0	4,564	0.00%
2022/03/01	2	550.50	0	0.00	539.00	2	4,670	0.04%
2022/02/16	2	521.00	2	527.00	528.00	0	4,739	0.00%
2022/02/15	0	0.00	4	508.75	502.00	-4	4,807	-0.08%
2022/02/14	4	498.13	0	0.00	496.00	4	4,926	0.08%
2022/01/25	0	481.00	7	484.00	477.00	-7	5,410	-0.13%
2022/01/24	0	486.00	0	0.00	496.00	0	5,518	0.00%
2022/01/21	0.1	502.72	2	502.00	490.50	-1.9	5,596	-0.03%
2022/01/19	0	530.00	0	0.00	519.00	0	5,821	0.00%
2022/01/18	5	547.00	5	546.40	545.00	0	5,860	0.00%
2022/01/17	3	513.00	3	517.00	528.00	0	5,876	0.00%
2022/01/14	2	506.00	0	0.00	514.00	2	5,944	0.03%
2022/01/13	1	517.00	3	512.00	520.00	-2	6,018	-0.03%
2022/01/12	0	517.00	0	0.00	505.00	0	6,150	0.00%
2022/01/11	2	512.00	2	513.00	509.00	0	6,285	0.00%
2022/01/10	2	539.00	17	522.94	517.00	-15	6,323	-0.24%
2022/01/06	1	576.00	1	578.00	573.00	0	6,406	0.00%
2021/12/27	0	0.00	0.1	574.00	576.00	-0.1	6,985	0.00%
2021/12/23	1	576.00	1	585.00	573.00	0	7,209	0.00%
2021/12/22	1	571.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	1	573.00	577.00	-1	7,389	-0.01%
2021/12/17	1	566.00	1	571.00	565.00	0	7,547	0.00%
2021/12/15	1	571.00	1	557.00	575.00	0	7,603	0.00%
2021/12/14	1	558.00	0	0.00	556.00	1	7,611	0.01%
2021/12/13	0	0.00	1	576.00	574.00	-1	7,668	-0.01%
2021/12/10	0	0.00	1	571.00	572.00	-1	7,717	-0.01%
2021/12/07	2	585.50	2	590.50	586.00	0	7,757	0.00%
2021/12/06	3	583.67	4	586.50	581.00	-1	7,771	-0.01%
2021/12/01	4.1	611.02	0	0.00	608.00	4.1	8,101	0.05%
2021/11/30	5	628.60	4.1	613.36	626.00	1	8,105	0.01%
2021/11/29	4	576.50	3	581.67	584.00	1	8,059	0.01%
2021/11/26	2	585.00	3	588.00	585.00	-1	8,084	-0.01%
2021/11/25	15	579.00	16	580.50	579.00	-1	8,020	-0.01%
2021/11/24	4	566.00	3	573.67	566.00	1	8,127	0.01%
2021/11/23	0	0.00	1	555.00	558.00	-1	8,264	-0.01%
2021/11/15	0	0.00	1.1	579.64	562.00	-1.1	8,567	-0.01%
2021/11/12	1	587.00	1	574.00	574.00	0	8,598	0.00%
2021/11/11	7	566.71	7	556.43	576.00	0	8,569	0.00%
2021/11/09	3	544.33	3	542.00	542.00	0	8,549	0.00%
2021/11/08	3	542.00	3	539.00	536.00	0	8,522	0.00%
2021/11/05	0	0.00	1	529.00	558.00	-1	8,506	-0.01%
2021/11/04	5	549.00	5	537.40	535.00	0	8,427	0.00%
2021/11/02	2	518.50	0	0.00	526.00	2	8,331	0.02%
2021/10/29	13.1	472.20	6	471.42	490.50	7.1	8,313	0.09%
2021/10/28	8	465.00	6	466.42	465.50	2	8,216	0.02%
2021/10/27	5	471.00	10.1	464.11	470.50	-5.1	8,151	-0.06%
2021/10/26	4	440.63	3	441.33	440.50	1	7,978	0.01%
2021/10/25	4	447.50	0	0.00	442.00	4	8,045	0.05%
2021/10/22	5	448.10	7	439.00	440.50	-2	8,096	-0.02%
2021/10/21	3	438.00	1	445.50	430.00	2	8,048	0.02%
2021/10/20	9.1	449.55	10.2	452.27	456.50	-1.1	8,036	-0.01%
2021/10/19	5	448.60	6	447.42	450.50	-1	7,971	-0.01%
2021/10/18	8	409.44	1	417.00	412.00	7	7,845	0.09%
2021/10/15	2	408.50	3	416.33	413.50	-1	7,803	-0.01%
2021/10/14	1	400.50	1	392.50	392.50	0	7,727	0.00%
2021/10/13	3.1	403.09	0	0.00	393.00	3.1	7,675	0.04%
2021/10/12	2	429.50	3	425.83	418.50	-1	7,620	-0.01%
2021/10/08	3	432.50	3.5	432.34	430.00	-0.5	7,639	-0.01%
2021/10/07	0.6	433.87	1	420.00	431.00	-0.4	7,595	-0.01%
2021/10/06	2	415.50	2	426.75	407.00	0	7,534	0.00%
2021/10/05	4	404.13	4.2	405.08	425.00	-0.2	7,507	0.00%
2021/10/04	3	418.00	2	419.75	401.50	1	7,422	0.01%
2021/10/01	2.1	425.79	0	0.00	423.00	2.1	7,494	0.03%
2021/09/30	10.1	430.14	15	429.27	435.00	-4.9	7,545	-0.06%
2021/09/29	18	428.44	16	423.97	419.00	2	7,446	0.03%
2021/09/28	3	463.00	3	448.67	463.00	0	7,375	0.00%
2021/09/27	13	471.58	15	464.80	461.00	-2	7,334	-0.03%
2021/09/24	8	471.69	8	478.88	473.00	0	7,293	0.00%
2021/09/23	1	464.00	1	462.89	469.50	0	7,221	0.00%
2021/09/22	0	0.00	0	450.00	443.00	0	7,174	0.00%
2021/09/17	11	454.91	12	457.92	460.00	-1	7,178	-0.01%
2021/09/16	5	454.50	4	458.00	449.00	1	7,207	0.01%
2021/09/15	2	443.25	2	441.75	448.50	0	7,272	0.00%
2021/09/14	2	441.25	1.1	443.68	444.00	0.9	7,355	0.01%
2021/09/13	1	433.50	1	429.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	3	424.50	433.00	-3	7,642	-0.04%
2021/09/08	0.2	409.67	6	411.25	410.00	-5.9	7,719	-0.08%
2021/09/07	3	438.00	4	437.88	438.50	-1	7,636	-0.01%
2021/09/06	9	446.83	11	440.82	453.50	-2	7,514	-0.03%
2021/09/03	3	425.17	3	427.00	427.00	0	7,378	0.00%
2021/09/02	6	421.92	4	423.25	413.00	2	7,455	0.03%
2021/09/01	1	423.50	3	424.67	426.00	-2	7,564	-0.03%
2021/08/31	1	417.50	5	418.30	421.50	-4	7,632	-0.05%
2021/08/30	6	416.75	3	422.33	420.50	3	7,856	0.04%
2021/08/27	53	405.92	50	406.01	413.00	3	7,882	0.04%
2021/08/26	2	380.50	4	380.13	379.50	-2	7,929	-0.03%
2021/08/25	2	385.25	6	382.58	387.50	-4	7,950	-0.05%
2021/08/24	5	377.30	0	0.00	369.50	5	7,916	0.06%
2021/08/23	2	376.25	2	383.00	387.00	0	8,053	0.00%
2021/08/20	9	361.61	9	366.83	365.00	0	8,070	0.00%
2021/08/18	5	352.20	5	357.80	373.50	0	8,165	0.00%
2021/08/17	13	366.00	15	366.03	352.00	-2	8,221	-0.02%
2021/08/16	5	372.50	6	375.67	375.50	-1	8,285	-0.01%
2021/08/13	2	385.00	0	0.00	380.00	2	8,408	0.02%
2021/08/11	1	395.00	1	385.00	385.00	0	8,478	0.00%
2021/08/10	1	397.00	1	401.50	401.00	0	8,727	0.00%
2021/08/09	1	424.00	1	419.50	402.50	0	9,021	0.00%
2021/08/06	3	410.67	3	404.00	416.00	0	9,206	0.00%
2021/08/04	3	417.83	3	420.33	396.00	0	9,662	0.00%
2021/07/29	1	419.50	2	414.00	416.00	-1	9,932	-0.01%
2021/07/28	4	371.13	4	371.63	383.50	0	9,954	0.00%
2021/07/27	1	374.00	1	373.00	375.50	0	10,059	0.00%
2021/07/23	1	411.00	0	0.00	391.50	1	10,051	0.01%
2021/07/21	0	0.00	10	412.00	409.00	-10	10,227	-0.10%
2021/07/20	4	418.25	1	424.00	418.50	3	10,396	0.03%
2021/07/19	10	430.00	3	421.67	420.00	7	10,432	0.07%
2021/07/16	0	0.00	1	430.00	436.00	-1	10,488	-0.01%
2021/07/15	2	420.75	0.4	422.00	419.50	1.6	10,505	0.02%
2021/07/09	4	423.75	5	420.80	418.00	-1	10,783	-0.01%
2021/07/08	15	427.83	14	434.00	419.00	1	10,861	0.01%
2021/07/07	2.2	429.59	3	421.67	424.50	-0.8	10,779	-0.01%
2021/07/06	2	408.75	2	407.50	407.50	0	10,703	0.00%
2021/07/05	0.2	405.00	0	0.00	406.00	0.2	10,729	0.00%
2021/07/01	0	0.00	1	381.50	379.00	-1	10,827	-0.01%
2021/06/29	1	388.00	0	0.00	389.00	1	11,072	0.01%
2021/06/25	4	401.50	4	393.38	393.00	0	11,430	0.00%
2021/06/24	0	0.00	1.2	412.24	402.50	-1.2	11,444	-0.01%
2021/06/23	38	394.24	9	394.50	394.00	29	11,434	0.25%
2021/06/22	1	366.12	2	376.75	387.00	-1	11,496	-0.01%
2021/06/21	2	363.25	2	373.50	358.50	0	11,504	0.00%
2021/06/18	1	359.00	1	361.00	359.50	0	11,641	0.00%
2021/06/17	2	341.75	2	351.00	354.50	0	11,625	0.00%
2021/06/11	1	351.00	16	345.97	345.50	-15	12,086	-0.12%
2021/06/10	30	359.02	25	350.04	348.50	5	12,066	0.04%
2021/06/09	3	358.50	3.1	358.39	361.50	-0.1	12,014	0.00%
2021/06/07	10	351.25	12	351.50	352.00	-2	12,149	-0.02%
2021/06/04	4	338.75	3	342.00	341.00	1	12,164	0.01%
2021/06/03	6	331.92	6.1	335.76	335.50	-0.1	12,286	0.00%
2021/06/02	1	331.00	1	323.00	319.50	0	12,406	0.00%
2021/06/01	0.1	328.00	1	326.00	326.00	-1	12,809	-0.01%
2021/05/31	6	331.33	15	331.47	330.50	-9	12,903	-0.07%
2021/05/28	0	0.00	0.1	316.00	313.00	-0.1	12,973	0.00%
2021/05/27	0	0.00	1	309.00	318.00	-1	13,120	-0.01%
2021/05/26	1	318.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	9	330.33	8.3	327.45	323.00	0.7	13,888	0.01%
2021/05/24	1	318.00	2	320.75	322.50	-1	14,179	-0.01%
2021/05/21	2	306.00	4	311.25	315.00	-2	14,241	-0.01%
2021/05/19	1	312.00	3	309.50	303.50	-2	14,320	-0.01%
2021/05/18	111.1	309.06	0	0.00	310.00	111.1	14,420	0.77%	大買/鉅額交易
2021/05/17	2	292.50	10	297.55	302.00	-8	14,416	-0.06%
2021/05/14	3	296.33	1.1	295.45	290.00	1.9	14,577	0.01%
2021/05/13	0	0.00	1	278.00	283.50	-1	14,722	-0.01%
2021/05/12	1	283.00	3	268.67	268.50	-2	14,720	-0.01%
2021/05/11	5.1	289.11	3	292.67	279.50	2.1	14,604	0.01%
2021/05/10	3	320.50	4	319.00	307.00	-1	14,629	-0.01%
2021/05/07	0	0.00	1	312.00	318.00	-1	14,693	-0.01%
2021/05/06	0	0.00	1	292.00	305.00	-1	14,811	-0.01%
2021/05/05	4	307.25	3	309.17	289.00	1	14,962	0.01%
2021/05/04	2	297.50	2	294.00	308.00	0	15,155	0.00%
2021/05/03	1	303.50	0	0.00	298.50	1	15,361	0.01%
2021/04/28	0	0.00	1	321.50	316.00	-1	15,722	-0.01%
2021/04/27	1	307.50	0	0.00	307.50	1	15,651	0.01%
2021/04/26	2	320.50	6.3	311.56	305.50	-4.3	15,604	-0.03%
2021/04/23	0.3	322.33	11	323.09	324.50	-10.7	15,471	-0.07%
2021/04/22	10	321.00	5	319.50	315.50	5	15,551	0.03%
2021/04/21	10.3	317.06	0	0.00	316.00	10.3	15,609	0.07%
2021/04/20	0	0.00	1	315.50	320.50	-1	15,797	-0.01%
2021/04/19	1	322.00	1	323.65	319.50	0	15,976	0.00%
2021/04/16	5	335.10	3	336.83	332.50	2	16,094	0.01%
2021/04/15	3	328.84	3.3	338.70	341.50	-0.3	16,156	0.00%
2021/04/14	1.3	308.77	3	316.00	315.50	-1.7	16,343	-0.01%
2021/04/12	0	0.00	1	323.00	323.00	-1	17,156	-0.01%
2021/04/09	11	334.05	3	333.50	334.50	8	17,408	0.05%
2021/04/08	3	332.67	3	333.00	332.50	0	17,517	0.00%
2021/04/07	11	340.50	2	340.50	340.50	9	17,676	0.05%
2021/04/06	2	350.75	2	353.50	351.00	0	17,697	0.00%
2021/04/01	3	357.83	2	359.00	351.50	1	17,728	0.01%
2021/03/31	3	350.50	1	354.50	354.00	2	17,659	0.01%
2021/03/30	2	354.50	3	349.49	356.00	-1	17,607	-0.01%
2021/03/29	2	337.00	0	0.00	332.00	2	17,594	0.01%
2021/03/26	0	0.00	11	337.91	335.50	-11	17,648	-0.06%
2021/03/25	4	333.88	4	336.50	318.00	0	17,696	0.00%
2021/03/24	4	328.88	4	328.88	326.00	0	17,729	0.00%
2021/03/23	4	322.25	5	323.70	305.50	-1	17,862	-0.01%
2021/03/22	3	306.17	3	306.17	306.50	0	17,897	0.00%
2021/03/19	8	301.38	8	306.44	307.00	0	18,207	0.00%
2021/03/18	5	309.20	9	310.11	312.50	-4	18,415	-0.02%
2021/03/12	5	297.30	9.1	296.85	292.00	-4.1	19,332	-0.02%
2021/03/11	1	285.50	2	289.75	293.00	-1	19,290	-0.01%
2021/03/10	5	282.90	7	282.00	283.50	-2	19,312	-0.01%
2021/03/09	24	276.23	23	274.61	273.50	1	19,378	0.01%
2021/03/08	10	291.20	6	291.08	279.50	4	19,323	0.02%
2021/03/05	5	284.10	4	292.25	295.00	1	19,253	0.01%
2021/03/03	13	279.62	2	278.00	280.50	11	20,089	0.05%
2021/03/02	20	300.75	25	297.88	291.00	-5	20,206	-0.02%
2021/02/26	14	305.46	11	303.09	299.00	3	20,621	0.01%
2021/02/25	3	305.00	4	312.38	306.00	-1	20,571	0.00%
2021/02/24	4	308.13	12	304.46	295.00	-8	20,482	-0.04%
2021/02/23	13	288.65	10	286.70	286.00	3	20,111	0.01%
2021/02/22	11	296.91	11	295.77	294.50	0	20,077	0.00%
2021/02/19	7	289.86	7	291.36	290.00	0	20,068	0.00%
2021/02/18	7	288.50	2	286.50	288.00	5	20,471	0.02%
2021/02/17	14.1	283.09	8	285.44	286.50	6.1	20,394	0.03%
2021/02/05	15	261.10	10	264.85	265.00	5	20,323	0.02%
2021/02/04	11	248.86	9	252.17	254.00	2	20,022	0.01%
2021/02/03	8	248.88	18	247.83	243.50	-10	19,998	-0.05%
2021/02/02	6	237.58	5	245.50	246.00	1	20,266	0.00%
2021/02/01	6	225.92	6	228.67	233.00	0	20,194	0.00%
2021/01/29	1	237.00	3	238.83	226.00	-2	20,282	-0.01%
2021/01/28	3	239.50	1	236.50	236.00	2	20,453	0.01%
2021/01/27	2	241.50	0	0.00	248.00	2	20,900	0.01%
2021/01/26	3	245.00	4	243.88	238.00	-1	20,689	0.00%
2021/01/25	1	241.50	4	233.00	233.50	-3	20,465	-0.01%
2021/01/22	8	251.06	3.1	243.18	253.50	4.9	20,285	0.02%
2021/01/21	2	230.50	21	229.67	230.50	-19	20,632	-0.09%
2021/01/20	1	220.00	1	216.50	216.50	0	20,912	0.00%
2021/01/19	2	222.75	2	223.25	221.00	0	20,942	0.00%
2021/01/18	1	222.50	4	216.75	223.00	-3	20,942	-0.01%
2021/01/15	3	219.33	2	219.25	219.00	1	21,070	0.00%
2021/01/14	2	223.00	3	221.00	224.00	-1	21,183	0.00%
2021/01/13	9	225.17	7	224.29	220.00	2	21,377	0.01%
2021/01/12	4	220.88	4	216.38	222.00	0	21,255	0.00%
2021/01/11	7	217.93	7	217.93	221.00	0	21,231	0.00%
2021/01/08	5	214.40	7	213.36	216.00	-2	21,161	-0.01%
2021/01/07	2	213.25	2.1	214.39	212.50	-0.1	21,266	0.00%
2021/01/06	2.1	209.85	4	209.75	205.50	-1.9	21,103	-0.01%
2021/01/05	5	207.10	6.1	208.27	209.00	-1	20,767	-0.01%
2021/01/04	8	194.13	2	187.00	200.00	6	20,315	0.03%
2020/12/31	5	181.70	1	182.50	182.00	4	20,417	0.02%
2020/12/30	2	178.50	2	177.00	178.00	0	20,352	0.00%
2020/12/29	3	175.00	3	175.00	175.00	0	20,296	0.00%
2020/12/28	0	0.00	1	171.00	173.50	-1	20,363	0.00%
2020/12/25	5	168.90	1	168.50	168.50	4	20,484	0.02%
2020/12/24	2	173.75	1	174.50	171.50	1	20,704	0.00%
2020/12/23	8.5	174.71	8	176.50	176.50	0.5	21,025	0.00%
2020/12/22	1	172.50	5	172.20	170.00	-4	21,244	-0.02%
2020/12/21	4.5	172.11	5	170.50	177.00	-0.5	21,463	0.00%
2020/12/18	7	174.07	15	173.13	173.00	-8	21,402	-0.04%
2020/12/17	7	179.50	4	178.50	176.50	3	21,487	0.01%
2020/12/16	0	0.00	1	179.00	176.50	-1	21,308	0.00%
2020/12/15	10	178.40	8	176.00	174.50	2	21,169	0.01%
2020/12/14	0	0.00	4	182.25	186.00	-4	21,176	-0.02%
2020/12/11	27.1	179.81	25	179.14	173.50	2.1	21,227	0.01%
2020/12/10	16	176.47	13	175.50	178.00	3	20,892	0.01%
2020/12/09	1	175.50	3	178.17	177.00	-2	20,964	-0.01%
2020/12/08	5	178.10	2	180.00	180.00	3	21,114	0.01%
2020/12/07	8	174.13	10	173.85	172.50	-2	21,181	-0.01%
2020/12/04	8	170.56	3	169.67	169.50	5	21,257	0.02%
2020/12/03	9	170.72	12	169.46	172.00	-3	21,423	-0.01%
2020/12/02	7	178.00	4	177.63	177.50	3	21,593	0.01%
2020/12/01	16	175.78	19	175.26	175.00	-3	21,832	-0.01%
2020/11/30	12	178.88	8	176.31	181.00	4	22,146	0.02%
2020/11/27	2	171.50	4	170.38	171.00	-2	22,106	-0.01%
2020/11/26	3	156.83	3	164.33	165.00	0	21,958	0.00%
2020/11/25	12	154.17	13	152.12	150.00	-1	21,831	0.00%
2020/11/24	4	146.25	3	149.00	152.50	1	21,510	0.00%
2020/11/23	4	139.50	4	139.38	139.00	0	21,122	0.00%
2020/11/20	0	0.00	1	136.50	138.00	-1	21,154	0.00%
2020/11/19	2	138.00	0	0.00	136.50	2	21,594	0.01%
2020/11/18	1	143.00	3	140.83	140.50	-2	22,024	-0.01%
2020/11/17	6	137.92	7.1	141.59	144.00	-1.1	22,546	0.00%
2020/11/16	3	136.17	5	135.50	134.50	-2	22,619	-0.01%
2020/11/13	1	134.50	2	133.25	133.50	-1	23,023	0.00%
2020/11/12	4	131.75	5	132.10	133.00	-1	23,372	0.00%
2020/11/11	3	132.17	3	130.50	130.00	0	24,230	0.00%
2020/11/10	5	129.30	5	130.60	131.00	0	24,580	0.00%
2020/11/09	3	128.33	3	125.67	125.50	0	24,922	0.00%
2020/11/06	6	128.67	9	128.44	126.50	-3	25,163	-0.01%
2020/11/05	3	126.83	4	127.50	127.50	-1	25,319	0.00%
2020/11/04	11	123.27	12	124.25	125.50	-1	25,317	0.00%
2020/11/03	4	117.75	10	117.15	118.00	-6	24,845	-0.02%
2020/11/02	11	115.05	6	115.17	116.50	5	25,018	0.02%
2020/10/30	15	114.50	10	114.50	115.50	5	25,649	0.02%
2020/10/29	3	109.50	6	113.17	114.50	-3	25,690	-0.01%
2020/10/28	3	113.83	10	114.70	111.00	-7	25,271	-0.03%
2020/10/27	10	120.15	10	117.50	121.00	0	24,968	0.00%
2020/10/26	0	0.00	10	119.00	119.00	-10	25,251	-0.04%
2020/10/23	2	119.50	1	120.00	121.00	1	25,337	0.00%
2020/10/22	2	120.50	1	121.00	121.50	1	25,415	0.00%
2020/10/21	5	131.50	1	130.00	125.50	4	25,266	0.02%
2020/10/20	1	127.50	1	128.50	130.00	0	25,065	0.00%
2020/10/19	1	126.00	0	0.00	126.50	1	25,132	0.00%
2020/10/16	4	128.75	4	125.63	124.50	0	25,702	0.00%
2020/10/15	4	128.75	5	128.30	128.00	-1	25,721	0.00%
2020/10/14	6	125.42	7	127.21	127.50	-1	25,500	0.00%
2020/10/13	0	0.00	2.1	122.53	123.00	-2.1	25,389	-0.01%
2020/10/12	7	125.07	1.1	127.82	124.50	5.9	25,464	0.02%
2020/10/08	4	125.63	5	126.10	127.00	-1	25,504	0.00%
2020/10/07	1	120.50	2	120.75	121.50	-1	25,230	0.00%
2020/10/06	1	121.00	1	122.50	121.50	0	25,325	0.00%
2020/10/05	17	118.74	12	118.08	119.50	5	25,291	0.02%
2020/09/30	1	115.50	1	117.50	118.00	0	25,190	0.00%
2020/09/29	5	119.70	0	0.00	116.00	5	25,088	0.02%
2020/09/28	1	115.00	5	117.70	120.50	-4	24,889	-0.02%
2020/09/25	4	117.63	1	117.50	113.00	3	24,582	0.01%
2020/09/24	6	123.17	4	119.50	119.50	2	24,484	0.01%
2020/09/23	1	128.00	2	127.50	128.00	-1	24,310	0.00%
2020/09/22	1	132.00	1	130.00	127.00	0	24,831	0.00%
2020/09/21	3	133.83	11	133.36	130.00	-8	24,943	-0.03%
2020/09/18	2	134.75	10	133.50	134.50	-8	24,915	-0.03%
2020/09/17	14	134.14	3	135.50	136.00	11	24,892	0.04%
2020/09/16	3	134.17	3	132.83	133.00	0	24,713	0.00%
2020/09/15	26	130.54	25	128.92	129.50	1	24,499	0.00%
2020/09/14	0	0.00	2	124.00	125.50	-2	24,093	-0.01%
2020/09/11	0	0.00	8	123.19	123.00	-8	24,262	-0.03%
2020/09/10	4	128.50	4	131.13	126.00	0	24,201	0.00%
2020/09/09	4	127.75	2	129.50	132.00	2	24,286	0.01%
2020/09/08	3	131.50	4	130.50	128.00	-1	24,190	0.00%
2020/09/07	3	131.17	3	127.17	126.50	0	24,242	0.00%
2020/09/04	16	136.53	7	136.86	136.50	9	24,763	0.04%
2020/09/03	6	136.33	8	139.19	138.00	-2	25,002	-0.01%
2020/09/02	7	133.79	5	131.80	131.00	2	24,461	0.01%
2020/09/01	2	128.00	3	125.83	132.50	-1	23,928	0.00%
2020/08/31	2	121.75	0	0.00	120.50	2	23,549	0.01%
2020/08/28	2	124.00	1	127.50	123.00	1	23,383	0.00%
2020/08/27	3	132.17	2	130.75	129.00	1	23,254	0.00%
2020/08/26	1	131.50	1	131.00	131.00	0	23,598	0.00%
2020/08/25	14	128.96	36	129.68	129.00	-22	23,887	-0.09%
2020/08/24	29	134.21	38	133.79	132.00	-9	23,450	-0.04%
2020/08/21	14	134.25	3	139.33	140.50	11	23,067	0.05%
2020/08/20	5.1	138.95	13	132.00	128.00	-7.9	22,561	-0.03%
2020/08/19	15	143.40	12	144.75	142.00	3	22,319	0.01%
2020/08/18	12	139.96	11	138.18	138.50	1	22,087	0.00%
2020/08/17	48.1	139.98	37	139.46	138.50	11.1	22,089	0.05%
2020/08/14	10	138.40	6	130.33	144.00	4	21,462	0.02%
2020/08/13	25.1	136.05	9	130.94	131.00	16.1	21,254	0.08%
2020/08/12	5	127.70	1	128.00	129.00	4	21,126	0.02%
2020/08/11	7	116.93	11	117.18	117.50	-4	20,834	-0.02%
2020/08/10	11	118.45	14	119.29	120.00	-3	20,473	-0.01%
2020/08/07	18	114.22	8	116.19	113.50	10	20,183	0.05%
2020/08/06	6	118.50	13	116.42	118.50	-7	20,065	-0.03%
2020/08/05	14	117.54	12	116.79	116.00	2	19,961	0.01%
2020/08/04	9	110.39	8	107.50	111.50	1	19,411	0.01%
2020/08/03	2	103.00	3	101.50	101.50	-1	19,281	-0.01%
2020/07/31	1	100.00	1	100.50	100.00	0	19,193	0.00%
2020/07/30	7	100.00	9	100.22	100.00	-2	19,020	-0.01%
2020/07/27	1	95.40	1	94.30	94.40	0	18,413	0.00%
2020/07/23	9	96.96	11	96.84	96.00	-2	18,691	-0.01%
2020/07/22	8	96.36	6	96.53	96.50	2	18,608	0.01%
2020/07/21	0	0.00	70	87.00	89.80	-70	17,942	-0.39%
2020/07/20	81	80.24	0	0.00	81.70	81	18,263	0.44%
2020/07/17	0	0.00	11	79.63	79.80	-11	18,346	-0.06%
2020/07/16	1	81.90	0	0.00	81.80	1	18,413	0.01%
2020/07/15	10	82.05	0	0.00	80.50	10	18,412	0.05%
2020/07/14	1	80.50	1	81.10	79.00	0	18,485	0.00%
2020/07/13	10	82.29	9	81.62	82.70	1	18,653	0.01%
2020/07/10	0	0.00	11	83.05	82.70	-11	18,846	-0.06%
2020/07/08	0	0.00	1	88.30	88.10	-1	19,258	-0.01%
2020/07/07	0	0.00	1	86.00	85.40	-1	19,298	-0.01%
2020/07/06	0	0.00	1	86.80	86.50	-1	19,317	-0.01%
2020/07/03	3	84.00	0	0.00	84.30	3	19,427	0.02%
2020/07/02	2	79.35	0	0.00	81.90	2	19,400	0.01%
2020/07/01	4	79.23	1	81.60	78.40	3	19,314	0.02%
2020/06/30	1	79.00	4	78.98	79.30	-3	18,858	-0.02%
2020/06/29	0	0.00	11	71.80	72.10	-11	18,765	-0.06%
2020/06/24	0	0.00	1	71.00	72.10	-1	18,843	-0.01%
2020/06/23	4	72.43	5	70.64	70.50	-1	19,099	-0.01%
2020/06/22	4	72.25	3	72.40	72.50	1	19,195	0.01%
2020/06/19	13	69.40	2	69.10	69.60	11	19,083	0.06%
2020/06/18	7	69.01	6	69.60	69.40	1	19,140	0.01%
2020/06/17	1	67.70	0	0.00	67.80	1	18,947	0.01%
2020/06/16	3	66.80	3	67.20	66.50	0	18,966	0.00%
2020/06/15	3	65.80	3	65.10	63.30	0	18,702	0.00%
2020/06/11	6	68.35	0	0.00	65.90	6	18,425	0.03%
2020/06/10	8	64.96	4	63.78	65.30	4	17,466	0.02%
2020/06/09	2	59.60	0	0.00	59.40	2	16,885	0.01%
2020/06/04	2	59.45	1	59.90	59.10	1	16,812	0.01%
2020/06/02	3	60.60	2	60.85	59.70	1	16,883	0.01%
2020/06/01	2	57.75	2	58.60	60.30	0	16,561	0.00%
2020/05/29	1	55.30	1	56.00	56.00	0	16,149	0.00%
2020/05/28	0	0.00	20	56.30	55.00	-20	16,444	-0.12%
2020/05/26	16	56.86	15	56.47	56.20	1	16,481	0.01%
2020/05/25	21	54.71	2	54.70	54.70	19	16,235	0.12%
2020/05/22	3	54.10	31	57.93	54.10	-28	16,085	-0.17%
2020/05/21	32	59.24	1	59.30	58.70	31	15,936	0.19%
2020/05/20	4	57.75	24	57.61	57.80	-20	16,305	-0.12%
2020/05/19	3	59.60	2	60.15	58.50	1	16,013	0.01%
2020/05/18	2	63.05	0	0.00	63.00	2	15,354	0.01%
2020/05/14	3	72.70	3	72.80	70.50	0	15,197	0.00%
2020/05/13	1	73.20	1	73.90	72.80	0	15,197	0.00%
2020/05/12	4	73.98	5	74.66	71.80	-1	15,159	-0.01%
2020/05/11	1	73.00	0	0.00	75.20	1	15,088	0.01%
2020/05/08	6	70.23	6	70.63	71.30	0	14,939	0.00%
2020/05/06	5	70.20	5	69.90	69.60	0	14,843	0.00%
2020/05/04	1	69.80	1	69.30	70.50	0	14,777	0.00%
2020/04/30	6	72.93	22	71.95	71.30	-16	14,741	-0.11%
2020/04/29	9	72.44	6	71.93	72.00	3	14,677	0.02%
2020/04/28	8	69.63	16	70.35	70.50	-8	14,493	-0.06%
2020/04/27	27	67.64	29	67.65	67.60	-2	14,229	-0.01%
2020/04/24	15	67.05	11	66.62	67.50	4	14,120	0.03%
2020/04/23	12	68.44	4	66.10	68.10	8	14,001	0.06%
2020/04/22	7	64.93	7	64.43	65.40	0	13,543	0.00%
2020/04/21	12	64.17	13	64.83	64.60	-1	13,417	-0.01%
2020/04/20	7	65.69	6	65.20	65.70	1	13,386	0.01%
2020/04/17	6	66.27	0	0.00	64.50	6	13,446	0.04%
2020/04/16	2	63.90	7	65.06	65.00	-5	13,214	-0.04%
2020/04/15	6	65.55	0	0.00	62.10	6	12,910	0.05%
2020/04/14	5	60.88	3	61.67	62.10	2	12,508	0.02%
2020/04/13	3	56.83	6	56.27	56.50	-3	12,269	-0.02%
2020/04/10	20	52.60	20	52.85	53.70	0	11,965	0.00%
2020/04/09	4	52.73	42	52.05	52.00	-38	11,825	-0.32%
2020/04/08	1	52.90	0	0.00	53.40	1	11,714	0.01%
2020/04/07	15	55.83	15	55.15	53.40	0	11,489	0.00%
2020/04/06	3	53.47	3	54.00	54.30	0	11,222	0.00%
2020/04/01	16	52.81	16	53.26	53.80	0	11,126	0.00%
2020/03/31	1	54.60	0	0.00	55.00	1	10,938	0.01%
2020/03/30	2	51.25	2	52.40	52.40	0	10,584	0.00%
2020/03/27	0	0.00	20	51.50	50.40	-20	10,329	-0.19%
2020/03/26	15	45.80	15	45.34	47.00	0	9,955	0.00%
2020/03/25	0	0.00	2	43.45	43.65	-2	9,663	-0.02%
2020/03/24	10	39.93	13	40.20	39.70	-3	9,510	-0.03%
2020/03/23	7	39.04	4	39.71	38.70	3	9,309	0.03%
2020/03/20	6	44.73	6	44.60	43.00	0	9,177	0.00%
2020/03/19	11	46.62	0	0.00	42.85	11	8,913	0.12%
2020/03/18	4	46.14	16	47.51	47.60	-12	8,805	-0.14%
2020/03/16	2	45.65	0	0.00	43.70	2	8,501	0.02%
2020/03/13	22	44.11	2	44.75	46.70	20	8,509	0.24%
2020/03/12	5	51.88	6	52.03	49.00	-1	8,368	-0.01%
2020/03/11	11	54.45	8	54.60	54.20	3	8,281	0.04%
2020/03/10	27	55.29	26	55.12	56.00	1	8,218	0.01%
2020/03/09	23	56.75	25	56.94	55.00	-2	8,085	-0.02%
2020/03/06	15	56.91	15	57.21	57.40	0	7,895	0.00%
2020/03/05	8	57.08	6	57.57	56.10	2	7,883	0.03%
2020/03/04	7	55.54	7	56.06	56.20	0	7,683	0.00%
2020/03/03	23	56.98	21	56.86	55.50	2	7,573	0.03%
2020/03/02	8	54.88	14	54.87	56.00	-6	7,183	-0.08%
2020/02/27	3	54.73	5	54.46	53.00	-2	6,883	-0.03%
2020/02/26	12	55.14	13	55.25	55.20	-1	6,724	-0.01%
2020/02/25	5	55.68	4	56.20	55.30	1	6,595	0.02%
2020/02/24	10	55.84	28	56.00	56.90	-18	6,535	-0.28%
2020/02/21	6	53.05	10	53.31	55.80	-4	6,145	-0.07%
2020/02/20	4	50.60	29	50.19	50.80	-25	5,405	-0.46%
2020/02/17	1	47.30	1	47.55	47.00	0	5,213	0.00%
2020/02/14	4	47.65	4	47.90	47.70	0	5,196	0.00%
2020/02/13	25	47.51	6	47.72	47.50	19	5,273	0.36%
2020/02/11	3	44.18	8	45.13	45.05	-5	5,299	-0.09%
2020/02/10	4	41.41	7	42.43	42.90	-3	5,307	-0.06%
2020/02/07	5	45.13	4	45.40	44.65	1	5,235	0.02%
2020/02/06	4	45.08	5	45.51	46.00	-1	5,311	-0.02%
2020/02/05	4	44.43	5	44.35	43.80	-1	5,383	-0.02%
2020/02/04	2	44.50	1	44.75	44.50	1	5,538	0.02%
2020/01/31	3	43.63	1	44.60	43.80	2	5,751	0.03%
2020/01/30	5	45.35	2	45.60	44.85	3	6,035	0.05%
2020/01/20	25	49.89	0	0.00	49.80	25	6,094	0.41%
2020/01/17	14	50.27	37	50.15	50.20	-23	6,223	-0.37%
2020/01/16	4	49.94	1	49.95	49.85	3	6,636	0.05%
2020/01/15	2	49.90	3	49.95	49.90	-1	7,050	-0.01%
2020/01/14	8	49.88	10	50.00	50.20	-2	7,827	-0.03%
2020/01/13	33	49.27	48	48.97	50.00	-15	7,701	-0.19%
2020/01/10	1	46.85	0	0.00	46.75	1	7,519	0.01%
2020/01/07	0	0.00	3	45.40	45.40	-3	7,872	-0.04%
2020/01/06	3	44.55	1	44.50	44.55	2	7,947	0.03%
2020/01/03	6	47.13	5	47.63	46.65	1	7,980	0.01%
2020/01/02	3	46.97	3	47.32	47.90	0	8,196	0.00%
2019/12/31	1	45.95	1	45.95	45.95	0	8,441	0.00%
2019/12/30	1	46.05	0	0.00	45.90	1	8,587	0.01%
2019/12/27	16	47.12	0	0.00	47.05	16	8,607	0.19%
2019/12/24	1	47.55	0	0.00	47.50	1	8,993	0.01%
2019/12/20	0	0.00	5	49.35	49.00	-5	9,397	-0.05%
2019/12/19	6	48.98	1	48.65	48.70	5	9,519	0.05%
2019/12/17	0	0.00	5	49.60	49.60	-5	9,939	-0.05%
2019/12/13	5	48.40	0	0.00	47.85	5	10,535	0.05%
2019/12/12	5	48.40	0	0.00	48.40	5	10,989	0.05%
2019/12/10	13	49.70	5	48.77	48.50	8	11,984	0.07%
2019/12/09	1	50.90	1	50.40	50.20	0	11,918	0.00%
2019/12/06	2	50.20	21	51.18	50.70	-19	11,936	-0.16%
2019/12/05	12	50.08	7	50.69	49.90	5	11,961	0.04%
2019/12/04	1	49.50	2	50.00	50.40	-1	12,065	-0.01%
2019/12/03	3	49.60	5	49.64	50.20	-2	12,467	-0.02%
2019/12/02	17	49.99	0	0.00	48.60	17	12,507	0.14%
2019/11/29	1	51.80	1	51.20	51.20	0	12,596	0.00%
2019/11/28	3	51.70	8	51.98	52.20	-5	12,651	-0.04%
2019/11/25	3	50.60	0.3	50.70	50.70	2.7	12,732	0.02%
2019/11/22	1	51.70	1	51.60	50.90	0	12,773	0.00%
2019/11/21	2	50.60	0	0.00	51.40	2	12,883	0.02%
2019/11/20	20	52.75	6	53.00	52.80	14	12,804	0.11%
2019/11/19	1	54.20	0	0.00	54.00	1	12,980	0.01%
2019/11/18	3	53.67	3	54.07	54.50	0	12,994	0.00%
2019/11/15	10	53.89	4	54.15	53.40	6	13,092	0.05%
2019/11/14	4	54.28	4	54.60	53.00	0	13,072	0.00%
2019/11/13	6	54.13	3	54.30	54.00	3	13,100	0.02%
2019/11/12	0	0.00	85	54.58	55.00	-85	13,217	-0.64%
2019/11/11	6	54.53	3	54.27	52.70	3	13,274	0.02%
2019/11/08	24	53.87	8	54.09	53.60	16	13,208	0.12%
2019/11/07	12	53.32	4	54.00	54.90	8	13,135	0.06%
2019/11/06	11	53.73	6	53.30	53.80	5	13,146	0.04%
2019/11/05	0	0.00	4	54.73	55.20	-4	13,168	-0.03%
2019/11/04	43	53.80	2	54.15	54.70	41	13,186	0.31%
2019/11/01	15	53.99	7	54.80	54.20	8	13,132	0.06%
2019/10/31	3	55.70	3	56.00	55.40	0	13,108	0.00%
2019/10/30	21	57.10	12	56.91	56.10	9	13,141	0.07%
2019/10/29	7	57.10	8	57.55	56.50	-1	12,960	-0.01%
2019/10/28	4	56.80	3	57.10	56.50	1	12,829	0.01%
2019/10/25	2	56.70	3	56.73	56.60	-1	12,785	-0.01%
2019/10/24	20	57.11	22	57.08	57.70	-2	12,690	-0.02%
2019/10/23	12	56.60	10	56.70	55.30	2	12,416	0.02%
2019/10/22	15	55.11	50	55.04	55.90	-35	12,379	-0.28%
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/18	5	51.50	16	51.19	51.30	-11	11,965	-0.09%
2019/10/17	1	51.30	1	51.70	51.20	0	12,250	0.00%
2019/10/16	18	51.47	6	51.50	50.90	12	12,597	0.10%
2019/10/15	2	51.80	1	52.30	51.90	1	12,432	0.01%
2019/10/14	7	50.29	9	50.94	51.00	-2	12,356	-0.02%
2019/10/09	0	0.00	1	48.75	49.00	-1	12,257	-0.01%
2019/10/08	0	0.00	1	51.50	49.00	-1	12,218	-0.01%
2019/10/07	12	52.07	10	52.38	52.00	2	12,094	0.02%
2019/10/04	2	50.20	2	50.45	50.40	0	11,927	0.00%
2019/10/03	0.5	50.40	0	0.00	50.40	0.5	11,969	0.00%
2019/10/02	3	49.40	3	49.40	50.20	0	11,948	0.00%
2019/10/01	12	49.58	25	49.93	49.35	-13	11,880	-0.11%
2019/09/27	6	50.27	6	49.71	50.60	0	11,792	0.00%
2019/09/26	2	51.10	2	51.50	50.00	0	11,732	0.00%
2019/09/25	3	50.00	4	49.94	49.80	-1	11,662	-0.01%
2019/09/24	5	50.90	5	50.70	50.20	0	11,747	0.00%
2019/09/23	6.5	50.26	5	52.00	50.50	1.5	11,671	0.01%
2019/09/20	11.3	48.85	0	0.00	49.55	11.3	11,584	0.10%
2019/09/19	1	49.90	1	49.50	49.90	0	11,494	0.00%
2019/09/18	23	49.28	27	49.17	49.85	-4	11,286	-0.04%
2019/09/17	9	47.78	10	47.97	48.80	-1	10,971	-0.01%
2019/09/16	22	45.04	17	44.49	47.30	5	10,652	0.05%
2019/09/12	9	42.67	8	42.83	43.80	1	10,271	0.01%
2019/09/06	2	42.40	0	0.00	42.10	2	10,828	0.02%
2019/09/05	5	42.65	6	42.88	42.80	-1	10,905	-0.01%
2019/09/04	0	0.00	61	41.95	42.00	-61	11,021	-0.55%
2019/09/03	6	41.98	21	42.13	40.75	-15	11,207	-0.13%
2019/08/30	0	0.00	2	40.93	40.30	-2	11,103	-0.02%
2019/08/29	1	39.80	21	38.95	39.85	-20	11,137	-0.18%
2019/08/27	49	39.20	1	39.60	38.90	48	11,287	0.43%
2019/08/26	7	39.57	0	0.00	39.00	7	11,364	0.06%
2019/08/23	6	41.65	0	0.00	41.70	6	11,441	0.05%
2019/08/22	4	42.56	1	42.65	42.10	3	11,611	0.03%
2019/08/21	4	41.69	1	41.50	41.65	3	11,657	0.03%
2019/08/20	2	41.55	1	42.15	41.30	1	11,863	0.01%
2019/08/16	0	0.00	1	42.15	41.60	-1	12,307	-0.01%
2019/08/14	2	41.83	1	42.20	41.10	1	12,382	0.01%
2019/08/13	19	39.95	0	0.00	40.20	19	12,351	0.15%
2019/08/12	0	0.00	3	40.35	40.55	-3	12,470	-0.02%
2019/08/08	11	39.17	14	39.49	39.80	-3	12,449	-0.02%
2019/08/07	8	39.25	3	39.92	38.20	5	12,443	0.04%
2019/08/06	1	37.40	1	37.45	39.75	0	12,402	0.00%
2019/08/05	9	39.21	5	38.30	38.25	4	12,331	0.03%
2019/08/02	7	39.24	7	39.48	40.00	0	12,357	0.00%
2019/08/01	76	41.20	0	0.00	40.85	76	12,300	0.62%
2019/07/30	1	41.80	0	0.00	42.00	1	12,355	0.01%
2019/07/29	0	0.00	2	44.75	43.80	-2	12,241	-0.02%
2019/07/26	1	43.75	0	0.00	44.25	1	12,174	0.01%
2019/07/25	2	44.20	1	44.60	44.40	1	12,142	0.01%
2019/07/24	10	43.17	13	43.40	45.00	-3	12,018	-0.02%
2019/07/23	8	42.02	8	41.69	41.75	0	11,824	0.00%
2019/07/22	7	41.42	5	41.03	41.70	2	11,745	0.02%
2019/07/19	7	41.00	7	41.10	41.00	0	11,591	0.00%
2019/07/18	4	40.75	3	40.72	39.80	1	11,394	0.01%
2019/07/15	2	38.98	2	39.28	39.50	0	11,537	0.00%
2019/07/12	1	39.00	0	0.00	39.60	1	11,601	0.01%
2019/07/11	0	0.00	14	39.71	39.70	-14	11,686	-0.12%
2019/07/10	4	38.64	5	38.68	38.65	-1	11,659	-0.01%
2019/07/09	3	38.25	0	0.00	37.60	3	11,532	0.03%
2019/07/08	1	40.25	1	40.40	40.40	0	11,434	0.00%
2019/07/05	0	0.00	20	41.90	41.70	-20	11,450	-0.17%
2019/07/04	1	41.40	2	42.00	41.55	-1	11,545	-0.01%
2019/07/03	1	41.60	1	42.55	41.65	0	11,665	0.00%
2019/07/02	1	43.45	21	43.28	43.15	-20	11,684	-0.17%
2019/07/01	16	43.14	17	43.24	43.25	-1	11,679	-0.01%
2019/06/28	2	39.38	1	39.20	39.35	1	11,664	0.01%
2019/06/27	3	39.60	3	39.78	39.55	0	11,856	0.00%
2019/06/26	1	37.95	3	38.58	38.75	-2	11,962	-0.02%
2019/06/25	1	38.35	2	38.43	38.50	-1	12,158	-0.01%
2019/06/24	1	38.15	1	38.60	39.10	0	12,282	0.00%
2019/06/21	5	38.44	11	38.50	38.20	-6	12,487	-0.05%
2019/06/20	5	38.70	9	38.86	38.70	-4	12,545	-0.03%
2019/06/19	11	38.55	36	38.92	39.35	-25	12,462	-0.20%
2019/06/18	11	35.75	10	35.91	36.15	1	12,064	0.01%
2019/06/17	1	36.90	3	37.72	36.95	-2	12,255	-0.02%
2019/06/14	2	36.38	1	36.35	36.50	1	12,161	0.01%
2019/06/13	13	37.35	15	37.43	37.35	-2	12,247	-0.02%
2019/06/12	53	37.92	10	37.59	37.75	43	12,018	0.36%
2019/06/11	9	36.37	3	36.20	37.50	6	11,473	0.05%
2019/06/10	16	33.23	21	33.45	34.10	-5	11,177	-0.04%
2019/06/06	7	32.47	4	32.91	31.55	3	11,061	0.03%
2019/06/05	3	33.00	3	33.30	32.65	0	10,990	0.00%
2019/06/04	7	32.80	9	33.01	32.55	-2	10,954	-0.02%
2019/06/03	1	31.95	1	32.05	32.05	0	10,845	0.00%
2019/05/31	3	32.30	9	32.53	32.70	-6	10,794	-0.06%
2019/05/30	11	31.85	17	31.71	32.00	-6	10,711	-0.06%
2019/05/29	33	30.46	23	29.76	31.55	10	10,536	0.09%
2019/05/28	3	30.95	2	30.73	30.35	1	10,470	0.01%
2019/05/27	18	30.20	15	30.35	29.80	3	10,423	0.03%
2019/05/24	7	32.29	8	32.55	31.25	-1	10,197	-0.01%
2019/05/23	29	33.19	11	33.45	32.75	18	9,939	0.18%
2019/05/22	4	37.51	2	37.70	36.05	2	9,712	0.02%
2019/05/21	3	37.30	3	37.70	38.00	0	9,665	0.00%
2019/05/20	4	39.24	1.1	38.45	38.15	2.9	9,561	0.03%
2019/05/17	5	42.11	3	41.60	40.60	2	9,478	0.02%
2019/05/16	2	46.30	3	46.08	45.00	-1	9,380	-0.01%
2019/05/15	1	44.90	5	46.32	46.80	-4	9,431	-0.04%
2019/05/14	13	43.46	4	43.68	43.50	9	9,402	0.10%
2019/05/13	11	45.19	1	45.70	45.00	10	9,449	0.11%
2019/05/10	4	45.64	3.3	46.32	45.30	0.8	9,480	0.01%
2019/05/09	1	46.60	0	0.00	46.10	1	9,432	0.01%
2019/05/08	0	0.00	1	47.85	48.70	-1	9,379	-0.01%
2019/05/07	1	45.00	4	45.83	47.50	-3	9,300	-0.03%
2019/05/06	3	44.05	3	44.83	43.80	0	9,223	0.00%
2019/05/03	2	47.10	1	46.85	46.90	1	9,220	0.01%
2019/05/02	2	46.18	2	46.58	46.50	0	9,231	0.00%
2019/04/30	2	46.23	2	46.38	46.50	0	9,301	0.00%
2019/04/29	3	45.63	3.1	45.50	45.40	-0.1	9,332	0.00%
2019/04/26	2.3	49.15	0	0.00	48.70	2.3	9,300	0.02%
2019/04/25	0	0.00	1	50.80	51.60	-1	9,427	-0.01%
2019/04/24	3.1	50.67	2	50.95	51.00	1.1	9,414	0.01%
2019/04/23	0	0.00	3	52.93	50.60	-3	9,360	-0.03%
2019/04/22	4	54.43	2	53.45	53.80	2	9,309	0.02%
2019/04/19	28.1	51.75	26	50.88	52.00	2.1	9,170	0.02%
2019/04/18	7	48.74	7	49.29	48.15	0	8,936	0.00%
2019/04/17	3	48.00	3.4	48.00	48.55	-0.4	8,983	0.00%
2019/04/16	10	48.86	10	48.66	48.00	0	8,901	0.00%
2019/04/12	3.4	46.60	63	46.33	46.35	-59.7	8,939	-0.67%
2019/04/11	1.1	47.41	2	47.73	46.90	-0.9	8,970	-0.01%
2019/04/10	43	48.29	3	48.05	47.95	40	8,944	0.45%
2019/04/09	32.3	48.41	12	47.52	46.55	20.3	8,890	0.23%
2019/04/08	6	49.85	8	49.91	51.10	-2	8,932	-0.02%
2019/04/03	7	48.07	6	48.33	49.20	1	8,974	0.01%
2019/04/02	14	48.52	14	47.14	48.30	0	9,024	0.00%
2019/04/01	15.4	45.97	15	45.93	45.00	0.4	8,933	0.00%
2019/03/29	4	44.59	6	45.27	46.60	-2	8,711	-0.02%
2019/03/28	2	45.60	1	43.80	45.80	1	8,632	0.01%
2019/03/27	6	43.08	4	42.84	44.00	2	8,607	0.02%
2019/03/26	2.2	42.59	1	42.00	41.50	1.2	8,614	0.01%
2019/03/25	0	0.00	1	42.50	43.35	-1	8,492	-0.01%
2019/03/22	4	44.20	31	44.21	44.20	-27	8,623	-0.31%
2019/03/21	0	0.00	2	42.33	42.15	-2	8,721	-0.02%
2019/03/20	5	41.03	35	42.66	42.00	-30	8,977	-0.33%
2019/03/19	0.3	39.70	0	0.00	39.90	0.3	9,202	0.00%
2019/03/18	1	39.00	4	39.19	39.30	-3	9,650	-0.03%
2019/03/06	1	38.25	2	38.65	37.80	-1	11,975	-0.01%
2019/03/05	2.4	38.29	1	38.50	38.15	1.4	12,156	0.01%
2019/02/27	6	38.38	3	39.40	37.75	3	12,186	0.02%
2019/02/26	0.4	38.30	2	38.20	38.50	-1.7	12,076	-0.01%
2019/02/19	1	37.35	1	38.15	38.30	0	11,809	0.00%
2019/02/18	1	38.00	1	37.70	37.50	0	11,865	0.00%
2019/02/15	2	37.43	2	37.60	37.60	0	12,073	0.00%
2019/02/14	2	38.43	1	39.25	38.15	1	12,184	0.01%
2019/02/13	0	0.00	1	38.75	38.10	-1	12,103	-0.01%
2019/02/12	3	38.30	9	38.39	39.00	-6	12,034	-0.05%
2019/02/11	1	37.50	0	0.00	37.25	1	12,048	0.01%
2019/01/21	1	36.20	1	37.40	36.25	0	11,870	0.00%
2019/01/18	1	36.55	1	36.70	36.75	0	11,812	0.00%
2019/01/17	1	35.75	0	0.00	35.55	1	11,648	0.01%
2019/01/14	1	33.10	6	34.06	34.30	-5	11,431	-0.04%
2019/01/09	7	34.49	2	34.03	33.50	5	11,212	0.04%
2019/01/08	0	0.00	2	34.85	35.20	-2	11,047	-0.02%
2019/01/07	1	35.15	0	0.00	34.70	1	10,995	0.01%
2019/01/03	2	35.20	1	34.85	34.70	1	10,943	0.01%
2018/12/28	0	0.00	2	33.55	33.80	-2	10,841	-0.02%
2018/12/27	2	34.43	0	0.00	33.65	2	10,850	0.02%
2018/12/26	3	34.57	4	33.56	32.80	-1	10,677	-0.01%
2018/12/25	7	35.96	8	35.93	35.15	-1	10,571	-0.01%
2018/12/24	4	36.55	3	36.73	37.45	1	10,361	0.01%
2018/12/22	2	35.70	4	36.04	35.75	-2	10,235	-0.02%
2018/12/21	9	35.48	16	35.90	36.30	-7	10,278	-0.07%
2018/12/20	3	35.38	2	35.93	34.80	1	10,098	0.01%
2018/12/19	11	35.77	2	36.63	35.10	9	9,975	0.09%
2018/12/18	5	36.69	4	36.63	36.30	1	9,811	0.01%
2018/12/17	25	36.63	24	37.08	37.35	1	9,706	0.01%
2018/12/14	11	37.03	12	36.73	37.20	-1	9,423	-0.01%
2018/12/13	4	38.08	1	38.10	37.75	3	9,117	0.03%
2018/12/12	14	40.19	15	40.74	39.65	-1	8,849	-0.01%
2018/12/11	25	38.82	35	39.29	40.00	-10	8,632	-0.12%
2018/12/10	6	37.59	7	37.36	36.40	-1	8,376	-0.01%
2018/12/07	1	34.80	0	0.00	35.75	1	8,035	0.01%
2018/12/06	0	0.00	1	34.60	32.50	-1	7,826	-0.01%
2018/12/05	4	34.54	3	34.80	34.50	1	7,775	0.01%
2018/12/04	8	34.55	8	34.61	34.15	0	7,604	0.00%
2018/12/03	1	31.50	2	32.50	33.45	-1	7,323	-0.01%
2018/11/30	22	30.40	3	30.42	30.45	19	7,115	0.27%
2018/11/29	11	31.42	0	0.00	30.00	11	7,093	0.16%
2018/11/28	1	30.55	0	0.00	31.15	1	6,655	0.02%
2018/11/27	1	30.40	0	0.00	30.20	1	6,545	0.02%
2018/11/26	1	30.50	2	30.10	30.00	-1	6,477	-0.02%
2018/11/23	1	30.50	0	0.00	29.80	1	6,370	0.02%
2018/11/22	0	0.00	1	30.75	29.80	-1	6,320	-0.02%
2018/11/19	1	30.55	1	30.45	31.00	0	6,184	0.00%
2018/11/16	0	0.00	1	33.10	32.00	-1	6,094	-0.02%
2018/11/15	3	33.03	4	33.13	32.60	-1	6,026	-0.02%
2018/11/14	3	32.82	4	32.10	32.90	-1	5,900	-0.02%
2018/11/13	3	31.17	20	30.90	31.10	-17	5,631	-0.30%
2018/11/12	0	0.00	1	29.50	29.55	-1	5,464	-0.02%
2018/11/09	1	28.90	1	29.15	29.30	0	5,449	0.00%
2018/11/08	7	30.19	8	30.11	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	41	29.20	29.60	-41	5,363	-0.76%
2018/11/06	1	27.00	0	0.00	26.95	1	5,306	0.02%
2018/11/01	0	0.00	1	25.40	25.20	-1	5,330	-0.02%
2018/10/30	1	24.60	0	0.00	24.40	1	5,287	0.02%
2018/10/29	0	0.00	3	25.20	25.25	-3	5,216	-0.06%
2018/10/23	0	0.00	4	25.70	26.00	-4	5,012	-0.08%
2018/10/19	0	0.00	5	24.20	24.50	-5	4,910	-0.10%
2018/10/16	0	0.00	7	24.42	24.75	-7	4,770	-0.15%
2018/10/15	1	24.30	3	24.00	23.90	-2	4,732	-0.04%
2018/10/12	1	23.45	2	24.08	24.25	-1	4,700	-0.02%
2018/10/11	4	24.04	2	24.10	23.95	2	4,645	0.04%
2018/10/08	1	28.55	0	0.00	26.80	1	4,491	0.02%
2018/10/04	1	30.60	0	0.00	29.70	1	4,309	0.02%
2018/10/03	0	0.00	3	31.07	30.85	-3	4,247	-0.07%
2018/09/27	0	0.00	1	29.05	29.40	-1	3,937	-0.03%
2018/09/26	2	30.55	1	29.95	29.90	1	3,854	0.03%
2018/09/20	2	32.10	1	32.05	32.00	1	3,638	0.03%
2018/09/17	12	34.43	2	35.20	34.30	10	3,421	0.29%
2018/09/14	1	33.70	0	0.00	34.00	1	3,060	0.03%
2018/09/13	4	33.00	5	33.44	32.60	-1	2,683	-0.04%
2018/09/12	0	0.00	1	31.35	31.15	-1	2,380	-0.04%
2018/09/11	1	32.10	2	32.00	31.30	-1	2,317	-0.04%
2018/09/10	0	0.00	5	30.60	31.35	-5	2,210	-0.23%
2018/09/07	0	0.00	10	30.53	30.80	-10	2,110	-0.47%
2018/09/06	0	0.00	1	32.00	31.00	-1	2,012	-0.05%
2018/09/05	2	31.35	0	0.00	32.50	2	1,849	0.11%
2018/09/04	5	28.90	0	0.00	30.00	5	1,631	0.31%
2018/09/03	22	29.62	0	0.00	28.60	22	1,556	1.41%
2018/08/13	0	0.00	3	28.90	29.40	-3	1,316	-0.23%
2018/08/10	20	28.80	0	0.00	28.85	20	1,263	1.58%
2018/08/09	10	28.74	7	28.45	28.25	3	1,210	0.25%
2018/08/08	1	28.45	1	28.20	28.20	0	1,163	0.00%
2018/07/16	20	27.06	1	27.10	26.85	19	1,293	1.47%
2018/07/12	0	0.00	1	26.65	26.65	-1	1,305	-0.08%
2018/07/05	11	26.61	0	0.00	26.40	11	1,443	0.76%
2018/07/03	16	27.57	0	0.00	26.65	16	1,469	1.09%
2018/06/29	5	27.93	0	0.00	27.85	5	1,508	0.33%
2018/06/27	0	0.00	4	27.88	29.00	-4	1,600	-0.25%
2018/06/26	1	26.55	1	26.85	26.95	0	1,690	0.00%
2018/06/25	5	26.85	1	27.65	27.55	4	1,730	0.23%
2018/06/22	25	26.65	0	0.00	26.60	25	1,796	1.39%
2018/06/20	5	26.35	5	26.56	26.50	0	1,847	0.00%
2018/06/12	0	0.00	3	27.30	27.10	-3	2,084	-0.14%
2018/06/11	3	26.90	3	27.15	26.90	0	2,111	0.00%
2018/06/07	0	0.00	9	27.20	27.20	-9	2,252	-0.40%
2018/06/06	17	26.91	0	0.00	26.75	17	2,464	0.69%
2018/06/05	0	0.00	2	26.60	26.45	-2	2,679	-0.07%
2018/06/04	4	26.10	2	26.63	26.75	2	2,999	0.07%
2018/04/11	0	0.00	1	30.55	30.70	-1	3,869	-0.03%
2018/03/31	1	33.95	0	0.00	33.95	1	3,746	0.03%
2018/03/30	0	0.00	1	35.45	33.70	-1	3,724	-0.03%
2018/03/29	1	35.55	0	0.00	35.70	1	3,609	0.03%
2018/03/19	0	0.00	1	31.20	31.50	-1	3,129	-0.03%
2018/03/09	1	34.00	12	34.08	34.40	-11	2,570	-0.43%
2018/03/08	12	33.61	0	0.00	34.30	12	2,367	0.51%
2018/03/07	0	0.00	1	33.05	31.90	-1	2,037	-0.05%
2018/03/06	1	33.15	1	33.80	33.20	0	1,914	0.00%
2018/03/05	3	32.25	7	32.29	32.65	-4	1,688	-0.24%
2018/03/02	5	30.00	1	29.95	29.90	4	1,423	0.28%
2018/01/17	0	0.00	2	26.80	27.05	-2	1,779	-0.11%
2018/01/16	0	0.00	1	27.20	27.20	-1	1,762	-0.06%
2018/01/15	1	27.90	0	0.00	27.70	1	1,735	0.06%
2018/01/12	1	27.95	0	0.00	27.65	1	1,710	0.06%