南電 (8046)-康和-台中券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/03	1	185.00	4	186.38	184.50	-3	2,850	-0.11%
2024/05/02	4	184.13	0	0.00	182.50	4	2,859	0.14%
2024/04/30	2	188.50	0	0.00	187.00	2	2,855	0.07%
2024/04/29	2	188.00	9	188.67	190.50	-7	2,864	-0.24%
2024/04/26	29	188.76	3	188.50	188.00	26	2,872	0.91%
2024/04/25	7	189.50	1	189.00	188.00	6	2,880	0.21%
2024/04/24	9	191.22	28	192.16	194.50	-19	2,849	-0.67%
2024/04/23	2	182.75	4	183.50	185.00	-2	2,742	-0.07%
2024/04/19	1.1	175.84	2	172.00	171.50	-0.9	2,634	-0.03%
2024/04/18	4	180.12	0.2	180.50	179.00	3.8	2,557	0.15%
2024/04/17	22.5	182.35	0.5	185.00	181.50	22	2,527	0.87%
2024/04/16	3.5	185.30	1	184.00	185.00	2.5	2,493	0.10%
2024/04/15	7	191.79	2	190.50	190.50	5	2,500	0.20%
2024/04/12	4.1	200.01	0	0.00	199.00	4.1	2,528	0.16%
2024/04/11	0.2	201.00	0	0.00	199.50	0.2	2,601	0.01%
2024/04/10	1.3	205.72	0	0.00	203.00	1.3	2,740	0.05%
2024/04/09	0.1	206.50	0.2	206.75	206.50	-0.2	2,765	-0.01%
2024/04/08	1	205.50	1	208.00	206.50	0	2,794	0.00%
2024/04/02	1	207.50	2	208.00	208.00	-1	2,809	-0.04%
2024/04/01	11	208.00	1	208.00	209.50	10	2,812	0.36%
2024/03/29	1	200.50	0.1	199.50	200.50	0.9	2,785	0.03%
2024/03/28	0	0.00	20	199.00	198.00	-20	2,778	-0.72%
2024/03/27	0.5	203.00	0	0.00	202.00	0.5	2,823	0.02%
2024/03/26	0.1	209.50	0	0.00	204.00	0.1	2,872	0.00%
2024/03/25	0.1	208.50	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	0	0.00	0.1	211.00	211.00	-0.1	2,996	0.00%
2024/03/21	0.1	212.25	15.1	212.01	212.00	-15	3,036	-0.49%
2024/03/20	2.1	212.71	3	212.50	212.50	-0.9	3,096	-0.03%
2024/03/19	2.3	210.38	0	0.00	211.50	2.3	3,104	0.07%
2024/03/18	5	203.10	5	208.90	211.00	0	3,115	0.00%
2024/03/15	5	205.00	5.1	202.00	202.00	-0.1	3,110	0.00%
2024/03/14	0.2	204.00	0	0.00	206.00	0.2	3,108	0.01%
2024/03/13	1.1	205.05	6.1	203.01	203.00	-5	3,126	-0.16%
2024/03/11	2	205.50	2	207.00	207.50	0	3,199	0.00%
2024/03/08	8	202.00	8	205.69	206.50	0	3,322	0.00%
2024/03/07	6	205.50	1.1	203.68	203.50	4.9	3,378	0.15%
2024/03/06	2.1	207.69	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	1	210.50	1.2	213.17	210.00	-0.2	3,400	0.00%
2024/03/04	10	209.75	1	209.00	209.00	9	3,442	0.26%
2024/03/01	6.2	212.15	4	213.00	210.50	2.2	3,459	0.06%
2024/02/29	3.1	208.85	1	209.00	211.50	2.1	3,458	0.06%
2024/02/27	9	212.56	8.4	212.19	210.50	0.6	3,424	0.02%
2024/02/23	2	221.75	1.5	226.33	221.50	0.5	3,390	0.01%
2024/02/22	2.1	225.26	0	0.00	225.00	2.1	3,425	0.06%
2024/02/21	1	228.50	1	228.50	228.00	0	3,411	0.00%
2024/02/20	0	230.00	0	0.00	229.50	0	3,414	0.00%
2024/02/19	5	229.60	6	229.18	230.50	-1	3,454	-0.03%
2024/02/16	0	0.00	1	227.50	228.00	-1	3,462	-0.03%
2024/02/15	6	221.75	5	224.20	224.50	1	3,465	0.03%
2024/02/05	1	225.50	0	0.00	225.50	1	3,451	0.03%
2024/02/01	1	225.01	2	225.75	226.50	-1	3,533	-0.03%
2024/01/31	0	228.00	0.1	227.50	227.00	-0.1	3,579	0.00%
2024/01/30	1	228.00	0	230.00	227.00	1	3,603	0.03%
2024/01/29	0.1	228.00	1	227.00	228.00	-0.9	3,628	-0.02%
2024/01/26	0	0.00	1	225.50	225.00	-1	3,738	-0.03%
2024/01/25	2	224.50	0	0.00	224.50	2	3,778	0.05%
2024/01/23	0.3	227.00	1	227.00	227.50	-0.7	3,825	-0.02%
2024/01/22	0	0.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/19	0	0.00	2	221.00	221.50	-2	3,865	-0.05%
2024/01/18	0	217.50	0	0.00	216.50	0	3,906	0.00%
2024/01/17	3	220.33	0	0.00	218.50	3	3,917	0.08%
2024/01/16	6	222.25	9	223.39	223.50	-3	3,903	-0.08%
2024/01/15	5	225.20	0	0.00	224.00	5	3,890	0.13%
2024/01/11	2	226.00	2	227.00	228.00	0	3,931	0.00%
2024/01/10	1	226.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	0	227.50	0	0.00	226.00	0	3,991	0.00%
2024/01/08	2.3	225.14	1	225.00	224.50	1.3	3,978	0.03%
2024/01/05	2.4	228.90	1	228.00	227.00	1.4	3,914	0.04%
2024/01/04	8.5	234.29	2	233.75	231.00	6.5	3,860	0.17%
2024/01/03	3	245.17	1	243.00	243.00	2	3,772	0.05%
2024/01/02	2	250.50	3.1	251.51	250.00	-1.1	3,822	-0.03%
2023/12/29	2	250.00	1.2	251.25	251.50	0.8	3,818	0.02%
2023/12/28	0	248.00	1	248.00	248.00	-1	3,827	-0.03%
2023/12/27	0	249.50	0	0.00	250.00	0	3,836	0.00%
2023/12/26	5.2	248.85	4	248.13	247.50	1.2	3,883	0.03%
2023/12/25	0	245.00	0	0.00	246.00	0	3,936	0.00%
2023/12/22	3	242.17	2	242.50	241.50	1	3,974	0.03%
2023/12/21	0.2	244.56	0	245.00	244.50	0.2	3,952	0.00%
2023/12/19	7.1	245.94	4	244.50	244.50	3.1	3,977	0.08%
2023/12/18	2.1	248.76	1.2	251.08	251.50	0.9	3,974	0.02%
2023/12/15	3	251.33	5	253.80	252.50	-2	4,052	-0.05%
2023/12/14	1	250.00	2	252.50	252.00	-1	4,078	-0.02%
2023/12/12	6	250.17	2	248.00	248.00	4	4,381	0.09%
2023/12/11	1	252.06	1.7	253.76	252.50	-0.7	4,415	-0.01%
2023/12/08	1	250.00	0	0.00	250.00	1	4,443	0.02%
2023/12/07	1.2	248.08	0	0.00	247.00	1.2	4,529	0.03%
2023/12/06	1	249.05	0	0.00	249.00	1	4,527	0.02%
2023/12/05	6.3	251.19	5.1	251.81	252.50	1.2	4,476	0.03%
2023/12/04	2	242.75	2	247.25	250.50	0	4,364	0.00%
2023/12/01	0	0.00	2	247.25	249.50	-2	4,269	-0.05%
2023/11/30	2.1	248.01	2	250.00	248.00	0.1	4,251	0.00%
2023/11/29	1	250.50	2	249.25	251.00	-1	4,252	-0.02%
2023/11/28	0	0.00	1	243.00	245.00	-1	4,208	-0.02%
2023/11/22	0.1	240.00	0	0.00	237.00	0.1	4,265	0.00%
2023/11/21	3	242.50	6.2	242.29	242.50	-3.2	4,264	-0.08%
2023/11/20	1	240.00	0	0.00	239.00	1	4,280	0.02%
2023/11/17	0	0.00	1	236.00	237.00	-1	4,269	-0.02%
2023/11/15	1.3	237.42	26	236.50	235.50	-24.7	4,240	-0.58%
2023/11/14	0	0.00	48	231.00	230.50	-48	4,201	-1.14%
2023/11/13	74	231.54	1	231.00	230.50	73	4,221	1.73%
2023/11/10	4	224.38	3.1	224.95	228.00	0.9	4,226	0.02%
2023/11/09	3.2	228.22	4	227.50	227.50	-0.8	4,200	-0.02%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	2	233.00	0	0.00	232.50	2	4,181	0.05%
2023/11/06	0	0.00	2	235.50	237.00	-2	4,201	-0.05%
2023/11/03	7	234.21	4	236.00	232.50	3	4,199	0.07%
2023/11/02	1	244.50	3.1	245.92	243.00	-2.1	4,130	-0.05%
2023/11/01	2	239.00	1	239.00	240.00	1	4,126	0.02%
2023/10/31	0	0.00	2	235.75	236.00	-2	4,181	-0.05%
2023/10/27	1	233.00	2	234.50	233.50	-1	4,309	-0.02%
2023/10/26	4.1	229.95	2	229.00	229.00	2.1	4,322	0.05%
2023/10/25	2.2	238.00	0	0.00	238.00	2.2	4,282	0.05%
2023/10/24	1	234.00	1	236.00	238.00	0	4,327	0.00%
2023/10/20	2.1	237.40	4.1	239.64	239.50	-2	4,398	-0.04%
2023/10/19	14.1	242.37	0	0.00	242.50	14.1	4,421	0.32%
2023/10/18	0.5	251.00	0	0.00	250.50	0.5	4,439	0.01%
2023/10/17	0.3	256.00	2	258.00	255.50	-1.7	4,458	-0.04%
2023/10/16	5	252.60	3	253.33	253.00	2	4,580	0.04%
2023/10/13	1.1	255.62	1	259.00	257.00	0.1	4,789	0.00%
2023/10/12	2	257.50	2	259.00	256.50	0	4,835	0.00%
2023/10/11	2	257.00	4	258.38	260.00	-2	4,923	-0.04%
2023/10/06	9	254.56	6	251.50	251.50	3	5,040	0.06%
2023/10/05	2	261.00	1	261.50	260.50	1	5,050	0.02%
2023/10/04	3	256.50	1	258.50	264.00	2	5,058	0.04%
2023/10/03	1	264.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	0.1	268.00	0	0.00	267.50	0.1	5,179	0.00%
2023/09/28	2	266.25	2	268.25	266.50	0	5,182	0.00%
2023/09/26	3	264.83	2.2	266.55	263.00	0.8	5,193	0.02%
2023/09/25	0	0.00	3	269.34	269.00	-3	5,186	-0.06%
2023/09/22	0	259.00	5	265.90	267.00	-5	5,138	-0.10%
2023/09/21	2.1	262.26	2	262.50	263.50	0.1	5,088	0.00%
2023/09/20	9	264.00	2	264.75	260.50	7	5,100	0.14%
2023/09/19	2	273.00	4	272.50	271.00	-2	5,047	-0.04%
2023/09/18	2	273.00	6.3	273.45	272.50	-4.3	4,983	-0.09%
2023/09/15	11	269.95	17.2	268.49	272.00	-6.2	4,889	-0.13%
2023/09/14	5	257.60	0.4	257.01	259.00	4.6	4,683	0.10%
2023/09/13	2.1	259.69	1	261.00	257.50	1.1	4,665	0.02%
2023/09/12	2	258.75	6	258.50	260.50	-4	4,689	-0.09%
2023/09/11	1	249.00	1	248.00	251.00	0	4,724	0.00%
2023/09/08	2	248.72	1	250.00	249.00	1	4,791	0.02%
2023/09/07	0	249.27	2.3	251.65	250.00	-2.3	4,860	-0.05%
2023/09/06	1	247.50	1	252.00	249.00	0	4,890	0.00%
2023/09/05	1	248.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	3	248.50	250.00	-3	5,054	-0.06%
2023/09/01	0	0.00	2	243.00	243.00	-2	5,138	-0.04%
2023/08/31	0	241.50	0	0.00	241.50	0	5,234	0.00%
2023/08/30	2.2	242.54	1	244.00	243.00	1.2	5,299	0.02%
2023/08/29	3.1	242.87	5	243.20	244.00	-1.9	5,405	-0.04%
2023/08/28	1	237.01	0	0.00	236.50	1	5,416	0.02%
2023/08/25	0	233.38	1	231.00	231.00	-1	5,489	-0.02%
2023/08/24	4.1	239.07	2	239.00	239.50	2.1	5,579	0.04%
2023/08/23	1	229.00	1	230.50	230.50	0	5,698	0.00%
2023/08/21	1	230.00	1	228.00	228.00	0	6,151	0.00%
2023/08/18	1	233.51	1	231.00	231.00	0	6,247	0.00%
2023/08/17	0	235.00	0	0.00	236.50	0	6,326	0.00%
2023/08/16	1	238.46	1	240.50	236.00	0	6,441	0.00%
2023/08/15	1	236.00	0	0.00	236.50	1	6,553	0.02%
2023/08/14	2.1	232.74	2	232.75	232.00	0.1	6,639	0.00%
2023/08/11	1	240.48	4	239.50	238.50	-3	6,726	-0.04%
2023/08/10	2.3	240.99	6	239.83	238.50	-3.7	6,828	-0.05%
2023/08/09	2.1	249.47	2	250.25	247.00	0.1	6,830	0.00%
2023/08/08	2	247.74	173	245.00	245.00	-171	6,867	-2.49%	大賣/鉅額交易
2023/08/07	1	250.50	1	250.50	250.50	0	6,877	0.00%
2023/08/04	2.1	250.43	1	251.50	252.50	1.1	6,923	0.02%
2023/08/02	0.2	253.05	3	252.00	251.50	-2.8	7,040	-0.04%
2023/07/31	1.1	255.86	0	0.00	248.00	1.1	7,135	0.02%
2023/07/28	0	254.00	1	254.00	254.50	-1	7,229	-0.01%
2023/07/27	3	251.18	0	0.00	250.00	3	7,271	0.04%
2023/07/26	1.1	259.70	5	258.80	254.50	-3.9	7,344	-0.05%
2023/07/25	0.4	261.55	0	0.00	258.00	0.4	7,480	0.01%
2023/07/24	4.1	263.24	1	264.50	261.50	3.1	7,518	0.04%
2023/07/21	5	260.10	4	258.88	258.00	1	7,599	0.01%
2023/07/20	3	267.67	4	272.00	267.00	-1	7,689	-0.01%
2023/07/19	3.3	271.87	17	274.88	266.50	-13.7	7,723	-0.18%
2023/07/18	71.1	273.72	31	273.84	275.50	40.1	7,678	0.52%
2023/07/17	0	262.00	0	0.00	262.50	0	7,491	0.00%
2023/07/14	3.2	266.23	30	269.33	266.00	-26.8	7,540	-0.36%
2023/07/13	5	264.00	6.1	264.49	264.50	-1.1	7,468	-0.02%
2023/07/12	2	251.25	3	253.83	254.50	-1	7,352	-0.01%
2023/07/11	11.2	246.46	0	0.00	247.00	11.2	7,336	0.15%
2023/07/10	3.5	244.57	5	244.90	243.50	-1.5	7,441	-0.02%
2023/07/07	4	248.38	1	249.00	246.50	3	7,447	0.04%
2023/07/06	3.5	258.99	1	259.50	255.50	2.5	7,352	0.03%
2023/07/05	4.1	265.13	2.1	264.80	261.50	2.1	7,356	0.03%
2023/07/04	13.1	262.85	2	263.25	262.00	11.1	7,334	0.15%
2023/07/03	0	0.00	2	270.00	270.00	-2	7,384	-0.03%
2023/06/30	2	263.00	4	264.00	264.00	-2	7,531	-0.03%
2023/06/29	1	262.50	1	265.50	262.50	0	7,637	0.00%
2023/06/28	5.1	264.14	0	0.00	262.00	5.1	7,679	0.07%
2023/06/27	1	272.00	0	0.00	268.50	1	7,779	0.01%
2023/06/21	3	279.17	0	0.00	278.00	3	8,025	0.04%
2023/06/20	0	0.00	1	280.00	281.50	-1	8,127	-0.01%
2023/06/19	1	278.00	1	277.00	278.00	0	8,249	0.00%
2023/06/16	7	280.43	3	280.00	279.50	4	8,322	0.05%
2023/06/15	5	283.70	0	285.50	281.00	5	8,296	0.06%
2023/06/14	6	293.58	1	294.00	293.50	5	8,249	0.06%
2023/06/13	2	290.50	3.1	292.02	293.00	-1.1	8,253	-0.01%
2023/06/12	0	285.75	0	0.00	286.00	0	8,243	0.00%
2023/06/09	0	0.00	2	284.75	284.50	-2	8,308	-0.02%
2023/06/08	50.1	281.58	0	0.00	282.00	50.1	8,401	0.60%
2023/06/07	58.1	291.87	0	0.00	290.00	58.1	8,463	0.69%
2023/06/06	37.1	298.12	1	298.50	296.50	36.1	8,514	0.42%
2023/06/05	1	304.52	0	0.00	305.00	1	8,504	0.01%
2023/06/02	5	301.00	13	303.73	308.00	-8	8,495	-0.09%
2023/06/01	9	298.61	2	302.00	298.50	7	8,464	0.08%
2023/05/31	2	299.00	61	299.36	303.00	-59	8,667	-0.68%
2023/05/30	3	295.00	0	0.00	294.00	3	8,725	0.03%
2023/05/29	7	302.21	6	306.00	302.50	1	8,686	0.01%
2023/05/26	2	303.25	6	306.92	303.00	-4	8,597	-0.05%
2023/05/25	10	305.80	9.2	304.35	302.50	0.8	8,464	0.01%
2023/05/24	0	0.00	4	290.50	292.00	-4	8,223	-0.05%
2023/05/23	0.1	284.00	2	286.25	289.00	-1.9	8,138	-0.02%
2023/05/22	11	286.45	3	284.33	281.50	8	8,079	0.10%
2023/05/19	3	292.17	0	0.00	293.00	3	7,965	0.04%
2023/05/18	0	0.00	1	288.00	285.50	-1	7,929	-0.01%
2023/05/17	2	287.75	2.1	288.80	286.50	-0.1	7,927	0.00%
2023/05/16	2	289.75	6	289.00	288.50	-4	7,854	-0.05%
2023/05/15	2	285.75	7	286.86	281.00	-5	7,773	-0.06%
2023/05/12	2	284.00	7	286.00	287.00	-5	7,789	-0.06%
2023/05/11	2	284.75	7	282.29	278.00	-5	7,758	-0.06%
2023/05/10	4	282.75	7	283.36	282.50	-3	7,761	-0.04%
2023/05/09	76	285.03	9.2	286.02	287.50	66.8	7,767	0.86%
2023/05/08	40	280.88	17	284.56	281.00	23	7,773	0.30%
2023/05/05	2	277.50	2	276.50	277.50	0	7,758	0.00%
2023/05/04	5	267.40	11	270.32	272.50	-6	7,857	-0.08%
2023/05/03	8	278.56	0	0.00	276.00	8	7,900	0.10%
2023/05/02	12	277.71	7	277.14	277.50	5	7,915	0.06%
2023/04/28	17	274.65	8	274.63	274.50	9	7,942	0.11%
2023/04/27	9	265.33	5	265.10	266.50	4	7,815	0.05%
2023/04/26	12	265.21	15	265.63	269.00	-3	7,812	-0.04%
2023/04/25	18	262.56	8	263.38	258.00	10	7,838	0.13%
2023/04/24	2	262.25	5	262.80	268.50	-3	7,743	-0.04%
2023/04/21	5	259.20	9	260.22	260.00	-4	7,734	-0.05%
2023/04/20	4	256.88	2	255.00	255.00	2	7,732	0.03%
2023/04/19	6.4	256.33	2	254.25	254.00	4.4	7,858	0.06%
2023/04/18	3	263.17	1	262.50	263.00	2	7,907	0.03%
2023/04/17	1.1	260.55	1	264.00	264.50	0.1	8,079	0.00%
2023/04/14	4.2	262.21	2	262.75	263.00	2.2	8,253	0.03%
2023/04/13	15.5	266.35	19	266.87	264.00	-3.5	8,265	-0.04%
2023/04/12	4	273.12	0	0.00	274.50	4	8,201	0.05%
2023/04/11	5	274.60	2	274.00	274.00	3	8,246	0.04%
2023/04/10	3.2	272.28	6	274.42	275.50	-2.8	8,270	-0.03%
2023/04/07	3	274.17	0	0.00	274.00	3	8,272	0.04%
2023/04/06	2	274.25	0	0.00	274.50	2	8,283	0.02%
2023/03/31	4	284.00	16	284.25	283.00	-12	8,310	-0.14%
2023/03/30	13	279.27	3	277.50	281.00	10	8,315	0.12%
2023/03/29	4.1	272.68	3	273.50	272.00	1.1	8,478	0.01%
2023/03/28	9	278.11	6	274.75	273.50	3	8,836	0.03%
2023/03/27	9	283.72	5	285.50	285.50	4	8,862	0.05%
2023/03/24	2	289.50	7	287.36	286.50	-5	9,014	-0.06%
2023/03/23	5	279.50	4	279.25	280.50	1	8,871	0.01%
2023/03/22	9	277.00	17	274.50	275.50	-8	8,921	-0.09%
2023/03/21	9	269.11	11	268.55	269.00	-2	8,944	-0.02%
2023/03/20	0	0.00	3	264.17	262.50	-3	8,933	-0.03%
2023/03/17	1	261.00	2	262.00	261.00	-1	9,094	-0.01%
2023/03/16	2	259.50	7	261.36	259.00	-5	9,229	-0.05%
2023/03/15	6	261.42	1	259.50	259.50	5	9,580	0.05%
2023/03/14	8	260.44	27	260.61	260.00	-19	9,712	-0.20%
2023/03/13	5	260.90	5	261.60	266.00	0	9,889	0.00%
2023/03/10	5	260.60	6	263.58	260.00	-1	9,931	-0.01%
2023/03/09	5	267.10	3	267.33	266.50	2	10,174	0.02%
2023/03/08	1	261.50	3.6	260.85	263.00	-2.6	10,063	-0.03%
2023/03/07	2	256.50	4	258.25	258.50	-2	10,084	-0.02%
2023/03/06	4	262.25	7	263.00	261.00	-3	10,128	-0.03%
2023/03/03	6	259.25	23	260.31	259.00	-17	10,261	-0.17%
2023/03/02	11	248.36	8	244.94	250.50	3	10,165	0.03%
2023/03/01	5	235.70	6	239.50	240.50	-1	10,116	-0.01%
2023/02/24	11	237.73	16	238.25	235.00	-5	10,158	-0.05%
2023/02/23	6	239.58	6	242.67	243.00	0	10,183	0.00%
2023/02/22	5	241.20	4	241.50	240.00	1	10,408	0.01%
2023/02/21	13	247.23	8	244.88	247.00	5	10,602	0.05%
2023/02/20	2	245.75	1	248.00	244.00	1	10,845	0.01%
2023/02/17	5	245.00	3	245.33	245.50	2	11,153	0.02%
2023/02/16	7	246.07	13	246.50	247.50	-6	11,793	-0.05%
2023/02/15	16	235.84	18	237.92	244.00	-2	11,900	-0.02%
2023/02/14	9	239.33	7	238.00	238.50	2	11,952	0.02%
2023/02/13	8.2	234.34	1	233.00	233.00	7.2	12,322	0.06%
2023/02/10	7	238.71	3	237.00	237.00	4	12,572	0.03%
2023/02/09	4	242.00	2	243.00	243.00	2	12,694	0.02%
2023/02/08	11	245.45	7	244.21	244.00	4	12,976	0.03%
2023/02/07	4	239.50	4	244.75	244.00	0	13,058	0.00%
2023/02/06	37.4	240.79	28	241.43	239.00	9.4	13,207	0.07%
2023/02/03	13	258.76	14	256.82	255.00	-1	13,161	-0.01%
2023/02/02	8	261.44	7.3	260.37	264.50	0.7	13,207	0.01%
2023/02/01	11	255.00	9.5	255.24	255.50	1.5	13,225	0.01%
2023/01/31	3	244.67	5	243.80	243.00	-2	13,197	-0.02%
2023/01/30	7	243.14	9.2	242.90	246.00	-2.2	13,404	-0.02%
2023/01/17	4	233.38	4	233.13	234.50	0	13,495	0.00%
2023/01/16	7	233.00	2	234.25	233.00	5	13,839	0.04%
2023/01/13	4.1	231.83	3	234.69	230.00	1.1	14,000	0.01%
2023/01/12	1	233.00	1	234.00	232.00	0	14,152	0.00%
2023/01/11	2	235.00	3	235.51	234.00	-1	14,447	-0.01%
2023/01/10	2	234.50	0	0.00	236.50	2	14,660	0.01%
2023/01/09	1.1	235.91	2.1	234.02	236.00	-1	14,843	-0.01%
2023/01/06	4	223.25	5	224.00	227.50	-1	14,819	-0.01%
2023/01/05	9.1	219.55	8	218.88	219.50	1.1	14,815	0.01%
2023/01/04	10.1	224.55	3	226.17	223.00	7.1	14,728	0.05%
2023/01/03	5	229.80	1	225.50	233.00	4	14,662	0.03%
2022/12/30	1.1	228.16	2	232.00	227.00	-0.9	14,732	-0.01%
2022/12/29	3	227.83	1	227.00	231.00	2	14,768	0.01%
2022/12/28	2	234.23	2	236.00	231.50	0	14,913	0.00%
2022/12/27	1	241.50	1	241.50	238.00	0	15,074	0.00%
2022/12/26	0	238.50	1	237.00	237.00	-1	15,149	-0.01%
2022/12/23	4	238.76	5	241.40	242.00	-1	15,276	-0.01%
2022/12/22	12	240.50	10	238.40	243.00	2	15,283	0.01%
2022/12/21	3	239.62	2	235.25	237.00	1	15,279	0.01%
2022/12/20	5.3	243.14	3	245.00	241.50	2.3	15,189	0.02%
2022/12/19	2.1	259.92	3	258.00	257.00	-1	14,930	-0.01%
2022/12/16	6.1	262.19	2	260.75	260.00	4.1	14,855	0.03%
2022/12/15	1	272.00	0	0.00	274.00	1	14,757	0.01%
2022/12/14	5	271.70	5	274.50	274.00	0	14,743	0.00%
2022/12/13	0	0.00	1	279.00	270.00	-1	14,790	-0.01%
2022/12/12	4.1	279.88	4	280.75	281.00	0.1	14,675	0.00%
2022/12/09	6	287.25	9	282.00	281.50	-3	14,751	-0.02%
2022/12/08	9	283.44	7.1	282.45	287.00	2	14,641	0.01%
2022/12/07	7.1	291.57	9	282.17	278.50	-2	14,622	-0.01%
2022/12/06	12.1	308.18	21	309.40	304.50	-9	14,293	-0.06%
2022/12/05	20	309.63	9	308.67	310.50	11	14,155	0.08%
2022/12/02	8	292.13	14	292.14	295.50	-6	13,957	-0.04%
2022/12/01	21	290.40	22	289.70	286.50	-1	13,977	-0.01%
2022/11/30	1	269.00	1	268.50	269.50	0	13,656	0.00%
2022/11/29	3	267.83	2	268.25	267.00	1	13,768	0.01%
2022/11/28	4	272.25	0	0.00	273.00	4	13,889	0.03%
2022/11/25	28.2	274.66	21	271.48	271.00	7.2	14,066	0.05%
2022/11/24	17	266.41	5	269.80	270.00	12	13,891	0.09%
2022/11/23	1	262.00	1	260.00	259.00	0	13,814	0.00%
2022/11/22	4	261.63	27	262.07	262.00	-23	13,857	-0.17%
2022/11/21	23	261.96	1	261.50	261.00	22	13,867	0.16%
2022/11/18	4	263.75	5	260.80	258.00	-1	13,855	-0.01%
2022/11/17	10	268.90	13	270.23	267.50	-3	13,777	-0.02%
2022/11/16	6	268.67	2	270.00	272.50	4	13,810	0.03%
2022/11/15	3	265.50	10	267.05	270.50	-7	13,909	-0.05%
2022/11/14	11	264.68	15.2	270.94	263.00	-4.2	13,834	-0.03%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	1	233.00	2	233.25	233.50	-1	13,309	-0.01%
2022/11/09	22	230.16	28.1	228.46	234.50	-6.1	13,340	-0.05%
2022/11/08	5	222.60	5	220.80	219.00	0	13,260	0.00%
2022/11/07	7	215.93	2	215.00	214.50	5	13,156	0.04%
2022/11/04	7	214.07	6	216.17	217.00	1	13,147	0.01%
2022/11/03	0.1	218.50	0	0.00	217.00	0.1	12,958	0.00%
2022/11/02	2	216.50	3.1	216.80	217.50	-1.1	12,985	-0.01%
2022/11/01	3	210.67	3	208.33	208.50	0	12,849	0.00%
2022/10/31	5	212.70	6	212.08	211.50	-1	12,874	-0.01%
2022/10/28	6	208.50	14.6	209.63	208.50	-8.6	12,879	-0.07%
2022/10/27	5	203.40	24.1	203.75	207.00	-19.1	12,750	-0.15%
2022/10/26	25	205.34	5	200.80	199.50	20	12,741	0.16%
2022/10/25	24	209.31	24	208.31	207.00	0	12,665	0.00%
2022/10/24	15	207.17	18	208.14	207.50	-3	12,654	-0.02%
2022/10/21	11	200.09	6	200.75	195.00	5	12,710	0.04%
2022/10/20	3.1	197.19	4	197.88	199.50	-1	12,735	-0.01%
2022/10/19	9	205.11	9.1	206.96	205.00	-0.1	12,665	0.00%
2022/10/18	6	200.98	6	199.68	201.00	0	12,497	0.00%
2022/10/17	6	190.58	9	191.78	195.00	-3	12,474	-0.02%
2022/10/14	4	191.00	4	192.63	195.50	0	12,509	0.00%
2022/10/13	2.1	183.40	2	179.50	178.00	0.1	12,619	0.00%
2022/10/12	1	190.00	4	191.13	189.00	-3	12,571	-0.02%
2022/10/11	7.1	193.49	5	194.00	187.50	2.1	12,616	0.02%
2022/10/06	0.1	200.50	3	202.84	207.00	-2.9	12,628	-0.02%
2022/10/05	5.1	202.05	5	202.70	200.50	0.1	12,668	0.00%
2022/10/04	9	194.78	8	197.19	198.00	1	12,570	0.01%
2022/10/03	7	185.93	8	186.44	188.50	-1	12,519	-0.01%
2022/09/30	5	184.71	6	182.83	189.00	-1	12,630	-0.01%
2022/09/29	3	187.50	0	0.00	186.00	3	12,684	0.02%
2022/09/28	10	194.55	4	193.13	187.00	6	12,715	0.05%
2022/09/27	4	196.25	5	197.10	200.00	-1	12,759	-0.01%
2022/09/26	3.1	197.52	10	201.50	193.00	-6.9	12,737	-0.05%
2022/09/23	0	207.00	0	0.00	205.00	0	12,722	0.00%
2022/09/22	4.1	210.20	4	209.13	207.00	0.1	12,698	0.00%
2022/09/20	1.1	219.41	1	219.00	220.50	0.1	12,644	0.00%
2022/09/16	1.1	221.50	0	0.00	221.50	1.1	12,492	0.01%
2022/09/15	3	230.17	2	230.25	228.00	1	12,403	0.01%
2022/09/14	6.2	229.10	1	226.00	229.50	5.2	12,408	0.04%
2022/09/13	3	246.83	4	242.13	240.00	-1	12,285	-0.01%
2022/09/12	1	247.00	14	248.36	246.50	-13	12,262	-0.11%
2022/09/08	13	242.42	2	242.25	242.00	11	12,336	0.09%
2022/09/07	7.1	243.37	2	245.25	242.00	5.1	12,397	0.04%
2022/09/06	6	250.33	9	252.11	250.50	-3	12,319	-0.02%
2022/09/05	4.1	251.30	5	250.70	247.50	-0.9	12,305	-0.01%
2022/09/02	3	246.83	1	246.50	243.00	2	12,206	0.02%
2022/09/01	15.1	252.15	21	246.29	244.50	-5.9	12,032	-0.05%
2022/08/31	1	267.50	1	270.00	270.50	0	11,794	0.00%
2022/08/30	0	0.00	1	265.50	267.50	-1	11,767	-0.01%
2022/08/29	5	259.71	8	260.81	266.50	-3	11,715	-0.03%
2022/08/26	7	282.36	7	279.93	278.00	0	11,605	0.00%
2022/08/25	10	274.85	6	274.17	276.00	4	11,562	0.03%
2022/08/24	18	272.08	12	271.75	270.00	6	11,603	0.05%
2022/08/23	10.1	279.24	6	279.42	274.00	4.1	11,453	0.04%
2022/08/22	13.1	295.36	12	293.83	288.00	1.1	11,245	0.01%
2022/08/19	18	291.72	21	292.00	295.00	-3	10,925	-0.03%
2022/08/18	5	272.00	1	275.50	281.50	4	10,763	0.04%
2022/08/17	1	276.00	1	278.50	278.00	0	10,705	0.00%
2022/08/16	17	281.15	2	277.50	277.00	15	10,591	0.14%
2022/08/15	6	271.50	17	270.58	282.00	-11	10,432	-0.11%
2022/08/12	12	262.00	5	258.90	261.50	7	10,094	0.07%
2022/08/11	7	254.86	8	254.63	254.00	-1	9,930	-0.01%
2022/08/10	4	248.63	4	249.25	245.50	0	9,778	0.00%
2022/08/09	7	249.21	19	248.98	249.00	-12	9,654	-0.12%
2022/08/08	2	240.00	2	240.75	246.50	0	9,525	0.00%
2022/08/05	19	244.13	10	244.75	244.00	9	9,468	0.09%
2022/08/04	11	235.05	9.3	237.00	234.50	1.7	9,353	0.02%
2022/08/03	4.2	235.67	3	235.17	234.00	1.2	9,176	0.01%
2022/08/02	7	236.21	7	236.36	238.00	0	9,128	0.00%
2022/08/01	9	236.89	10	238.75	243.50	-1	8,992	-0.01%
2022/07/29	14	241.89	14	242.71	240.50	0	8,840	0.00%
2022/07/28	10.4	247.06	10	247.55	238.50	0.4	8,673	0.00%
2022/07/27	14	260.43	14	258.57	263.50	0	8,248	0.00%
2022/07/26	14.1	262.59	7	259.29	254.50	7.1	7,993	0.09%
2022/07/25	4	278.38	1	278.50	272.00	3	7,811	0.04%
2022/07/22	14	285.32	22	281.18	278.50	-8	7,679	-0.10%
2022/07/21	15	273.13	11	274.73	282.00	4	7,498	0.05%
2022/07/20	13	267.96	9.3	265.37	266.50	3.7	7,230	0.05%
2022/07/19	1	258.41	1	254.50	253.00	0	7,063	0.00%
2022/07/18	2	261.50	2	258.75	259.00	0	7,012	0.00%
2022/07/15	4	249.25	3	250.68	253.50	1	6,872	0.01%
2022/07/14	5	239.80	3	244.50	247.00	2	6,744	0.03%
2022/07/13	4	245.38	4.2	245.31	242.00	-0.2	6,583	0.00%
2022/07/12	1	239.50	18	241.47	238.50	-17	6,465	-0.26%
2022/07/11	9.5	251.32	8	251.13	248.50	1.5	6,373	0.02%
2022/07/08	29	256.59	7	258.65	262.00	22	6,216	0.35%
2022/07/07	5	250.00	5	247.50	251.50	0	5,992	0.00%
2022/07/06	5	246.00	3	246.17	243.00	2	5,833	0.03%
2022/07/05	4	243.38	4	240.63	247.00	0	5,761	0.00%
2022/07/04	2	250.51	1	244.50	244.00	1	5,570	0.02%
2022/07/01	1.1	248.69	1	262.50	244.00	0.1	5,428	0.00%
2022/06/30	4.1	264.76	0	0.00	260.50	4.1	5,294	0.08%
2022/06/29	1	285.50	1	277.50	273.50	0	5,213	0.00%
2022/06/28	1	310.00	1	297.00	289.50	0	5,134	0.00%
2022/06/27	4	309.88	5	310.20	312.50	-1	5,099	-0.02%
2022/06/24	1	289.00	0	0.00	284.50	1	5,038	0.02%
2022/06/23	0	292.33	0	0.00	286.50	0	4,981	0.00%
2022/06/22	1	293.50	0	0.00	294.00	1	4,931	0.02%
2022/06/21	1	304.50	1	306.50	314.00	0	4,846	0.00%
2022/06/20	0	304.00	1	307.00	299.00	-1	4,812	-0.02%
2022/06/17	1	315.51	1	316.00	316.00	0	4,736	0.00%
2022/06/16	2	319.99	0	0.00	316.00	2	4,613	0.04%
2022/06/15	3.3	330.63	1	333.00	329.50	2.3	4,489	0.05%
2022/06/14	2	337.02	0	0.00	343.00	2	4,421	0.05%
2022/06/13	0.1	347.79	0	0.00	345.00	0.1	4,377	0.00%
2022/06/10	0	363.05	0	0.00	365.00	0	4,379	0.00%
2022/06/09	1	371.00	1	372.00	372.00	0	4,350	0.00%
2022/06/07	0	366.00	1	365.00	367.50	-1	4,335	-0.02%
2022/06/06	2	375.50	0	0.00	373.00	2	4,331	0.05%
2022/06/02	2	364.79	0	0.00	372.00	2	4,373	0.05%
2022/06/01	4	379.46	1	372.00	371.00	3	4,385	0.07%
2022/05/31	0	0.00	1	392.00	394.50	-1	4,295	-0.02%
2022/05/27	0	0.00	4	375.38	376.50	-4	4,282	-0.09%
2022/05/26	2	377.70	5	367.50	368.00	-3	4,372	-0.07%
2022/05/25	4.1	376.99	2	374.00	381.00	2.1	4,314	0.05%
2022/05/24	0.2	390.74	0	0.00	380.00	0.2	4,219	0.01%
2022/05/23	2	405.50	0	0.00	397.50	2	4,195	0.05%
2022/05/20	0	0.00	1	404.50	401.50	-1	4,207	-0.02%
2022/05/19	1	401.44	0	0.00	407.50	1	4,241	0.02%
2022/05/18	3	412.50	2	415.74	414.00	1	4,263	0.02%
2022/05/17	0	0.00	1	406.00	407.50	-1	4,259	-0.02%
2022/05/16	1	410.00	0	0.00	401.00	1	4,301	0.02%
2022/05/12	0	386.17	1	386.50	381.00	-1	4,265	-0.02%
2022/05/10	1.1	381.49	0	0.00	404.00	1.1	4,228	0.03%
2022/05/09	0	398.00	1	399.00	395.00	-1	4,273	-0.02%
2022/05/06	3	399.00	0	0.00	401.50	3	4,351	0.07%
2022/05/05	1	418.00	2	418.00	418.00	-1	4,332	-0.02%
2022/04/29	1	402.50	2	408.00	404.00	-1	4,417	-0.02%
2022/04/28	2	395.25	0	0.00	395.00	2	4,424	0.05%
2022/04/27	0	0.00	4	388.75	409.00	-4	4,415	-0.09%
2022/04/25	0	0.00	1	405.50	406.50	-1	4,401	-0.02%
2022/04/22	1	437.00	1	442.00	434.50	0	4,379	0.00%
2022/04/15	3	445.67	0	0.00	441.00	3	4,550	0.07%
2022/04/14	1	468.00	0	0.00	467.00	1	4,539	0.02%
2022/04/13	0	0.00	1	460.00	466.00	-1	4,553	-0.02%
2022/04/11	1.1	465.82	0	0.00	455.00	1.1	4,551	0.02%
2022/04/08	2	509.00	2	498.00	498.00	0	4,520	0.00%
2022/03/29	0	0.00	1	517.00	522.00	-1	4,437	-0.02%
2022/03/24	1	511.00	1	509.00	508.00	0	4,422	0.00%
2022/03/23	1	514.00	3	514.00	514.00	-2	4,439	-0.05%
2022/03/21	1	488.00	0	0.00	488.50	1	4,483	0.02%
2022/03/18	1	477.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	3	487.33	489.50	-3	4,508	-0.07%
2022/03/15	2	460.48	0	0.00	458.50	2	4,464	0.05%
2022/03/14	0	480.00	3	482.50	485.00	-3	4,419	-0.07%
2022/03/11	1	489.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	1	499.00	1	502.00	498.50	0	4,467	0.00%
2022/03/09	0	485.50	0	0.00	486.50	0	4,471	0.00%
2022/03/08	2	495.25	1	481.50	475.50	1	4,524	0.02%
2022/03/07	2	497.26	1	510.00	494.50	1	4,516	0.02%
2022/03/03	12	541.50	9	533.22	535.00	3	4,564	0.07%
2022/03/02	1	547.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	6	549.67	8	552.00	539.00	-2	4,670	-0.04%
2022/02/25	0	0.00	1	529.00	524.00	-1	4,634	-0.02%
2022/02/22	2	522.00	0	0.00	521.00	2	4,598	0.04%
2022/02/21	1	536.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	1	534.00	2.2	535.27	536.00	-1.2	4,626	-0.03%
2022/02/17	1	531.00	0	0.00	525.00	1	4,648	0.02%
2022/02/16	0	0.00	4	523.50	528.00	-4	4,739	-0.08%
2022/02/14	1	502.00	1	497.50	496.00	0	4,926	0.00%
2022/02/11	1	520.00	0	0.00	514.00	1	5,001	0.02%
2022/02/10	2	526.00	1	517.00	516.00	1	5,059	0.02%
2022/02/08	0	0.00	1	510.00	506.00	-1	5,149	-0.02%
2022/02/07	1	478.00	0	0.00	478.00	1	5,192	0.02%
2022/01/25	1	480.00	0	0.00	477.00	1	5,410	0.02%
2022/01/21	1.1	506.82	0	0.00	490.50	1.1	5,596	0.02%
2022/01/20	1	509.00	1	517.00	526.00	0	5,627	0.00%
2022/01/19	0.1	520.00	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	0	0.00	1	544.00	545.00	-1	5,860	-0.02%
2022/01/17	0	0.00	1	524.00	528.00	-1	5,876	-0.02%
2022/01/14	1	512.00	0	0.00	514.00	1	5,944	0.02%
2022/01/12	1	518.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	15	517.33	15	512.53	509.00	0	6,285	0.00%
2022/01/10	3	534.00	0	0.00	517.00	3	6,323	0.05%
2022/01/07	1	565.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	1	578.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	585.00	1	589.00	589.00	0	6,501	0.00%
2022/01/04	0	0.00	1	584.00	585.00	-1	6,518	-0.02%
2022/01/03	1	581.00	5.1	585.66	583.00	-4.1	6,579	-0.06%
2021/12/30	1	570.00	1	573.00	572.00	0	6,628	0.00%
2021/12/28	1	572.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	576.00	0	0.00	576.00	1	6,985	0.01%
2021/12/23	1	576.00	0	0.00	573.00	1	7,209	0.01%
2021/12/22	0	0.00	1	579.00	571.00	-1	7,317	-0.01%
2021/12/21	1	567.00	1	574.00	577.00	0	7,389	0.00%
2021/12/20	0	0.00	1	575.00	565.00	-1	7,459	-0.01%
2021/12/17	1	562.00	0	0.00	565.00	1	7,547	0.01%
2021/12/15	1	573.00	1	573.00	575.00	0	7,603	0.00%
2021/12/14	1	557.00	1	556.00	556.00	0	7,611	0.00%
2021/12/10	1	570.00	0	0.00	572.00	1	7,717	0.01%
2021/12/09	0	0.00	1	585.00	586.00	-1	7,738	-0.01%
2021/12/08	2	585.50	1	600.00	585.00	1	7,744	0.01%
2021/12/07	1	584.00	1	590.00	586.00	0	7,757	0.00%
2021/12/06	3	582.33	0	0.00	581.00	3	7,771	0.04%
2021/12/02	3	607.00	1	590.00	590.00	2	7,958	0.03%
2021/12/01	1	610.00	1	611.00	608.00	0	8,101	0.00%
2021/11/30	0	0.00	1	604.00	626.00	-1	8,105	-0.01%
2021/11/29	1	577.00	2	584.00	584.00	-1	8,059	-0.01%
2021/11/26	2	582.50	1	584.00	585.00	1	8,084	0.01%
2021/11/25	0	0.00	1	571.00	579.00	-1	8,020	-0.01%
2021/11/24	2	570.00	2	567.00	566.00	0	8,127	0.00%
2021/11/17	1	559.00	1	559.00	560.00	0	8,526	0.00%
2021/11/16	2	557.00	1	561.00	561.00	1	8,574	0.01%
2021/11/15	3	577.33	2	584.00	562.00	1	8,567	0.01%
2021/11/12	1	579.00	1	582.00	574.00	0	8,598	0.00%
2021/11/11	4	566.00	4	569.75	576.00	0	8,569	0.00%
2021/11/10	3	550.33	4	552.00	555.00	-1	8,532	-0.01%
2021/11/09	3	543.00	3	548.00	542.00	0	8,549	0.00%
2021/11/08	1	546.00	6	542.33	536.00	-5	8,522	-0.06%
2021/11/05	13	543.38	7	542.57	558.00	6	8,506	0.07%
2021/11/04	9	544.11	10.1	543.66	535.00	-1.1	8,427	-0.01%
2021/11/03	5	518.20	4	520.75	530.00	1	8,376	0.01%
2021/11/02	1	516.00	5	525.60	526.00	-4	8,331	-0.05%
2021/11/01	9	509.89	6	512.17	514.00	3	8,267	0.04%
2021/10/29	5	486.90	4	480.88	490.50	1	8,313	0.01%
2021/10/28	2	465.75	2	467.25	465.50	0	8,216	0.00%
2021/10/27	1	470.50	5	462.30	470.50	-4	8,151	-0.05%
2021/10/26	4	446.38	3	451.50	440.50	1	7,978	0.01%
2021/10/25	4	441.13	3	446.33	442.00	1	8,045	0.01%
2021/10/22	4	439.50	5	442.80	440.50	-1	8,096	-0.01%
2021/10/21	3	438.67	1	448.50	430.00	2	8,048	0.02%
2021/10/20	0	0.00	2	452.75	456.50	-2	8,036	-0.02%
2021/10/19	4	446.38	5.3	441.74	450.50	-1.3	7,971	-0.02%
2021/10/18	1	420.00	1	411.50	412.00	0	7,845	0.00%
2021/10/15	3	414.00	5	413.40	413.50	-2	7,803	-0.03%
2021/10/13	5.1	412.23	3	405.33	393.00	2.1	7,675	0.03%
2021/10/12	1	430.00	1	434.50	418.50	0	7,620	0.00%
2021/10/08	3	431.83	2	433.00	430.00	1	7,639	0.01%
2021/10/07	2	429.75	5	432.40	431.00	-3	7,595	-0.04%
2021/10/06	6	419.58	5	416.30	407.00	1	7,534	0.01%
2021/10/05	4	421.50	5.1	416.39	425.00	-1.1	7,507	-0.01%
2021/10/04	1	418.00	1	408.00	401.50	0	7,422	0.00%
2021/10/01	2	423.50	1	429.00	423.00	1	7,494	0.01%
2021/09/30	4	432.00	5	427.70	435.00	-1	7,545	-0.01%
2021/09/29	5.1	427.66	2	447.00	419.00	3.1	7,446	0.04%
2021/09/28	2	448.00	2	450.50	463.00	0	7,375	0.00%
2021/09/24	3	476.17	4	469.78	473.00	-1	7,293	-0.01%
2021/09/23	8	462.94	6	464.83	469.50	2	7,221	0.03%
2021/09/17	6	458.17	6	457.33	460.00	0	7,178	0.00%
2021/09/16	4	454.25	3	456.67	449.00	1	7,207	0.01%
2021/09/15	1	438.00	2	441.00	448.50	-1	7,272	-0.01%
2021/09/14	3	444.50	3	443.50	444.00	0	7,355	0.00%
2021/09/13	2	434.00	2	429.00	434.00	0	7,539	0.00%
2021/09/10	4	423.25	3	420.67	433.00	1	7,642	0.01%
2021/09/09	3	417.00	3.1	419.68	420.50	-0.1	7,689	0.00%
2021/09/08	1.1	417.62	1	429.50	410.00	0.1	7,719	0.00%
2021/09/07	2	441.00	3.3	438.96	438.50	-1.3	7,636	-0.02%
2021/09/06	19	447.74	32.1	445.99	453.50	-13	7,514	-0.17%
2021/09/03	0	0.00	1	422.50	427.00	-1	7,378	-0.01%
2021/09/02	12	424.63	2	414.25	413.00	10	7,455	0.13%
2021/09/01	0	0.00	1	423.00	426.00	-1	7,564	-0.01%
2021/08/31	4	416.13	4	418.88	421.50	0	7,632	0.00%
2021/08/30	7	420.43	7	417.86	420.50	0	7,856	0.00%
2021/08/27	15	399.34	32	407.17	413.00	-17	7,882	-0.22%
2021/08/26	12	383.33	5	391.00	379.50	7	7,929	0.09%
2021/08/25	15	384.50	8.1	387.77	387.50	6.9	7,950	0.09%
2021/08/24	1	369.65	0	0.00	369.50	1	7,916	0.01%
2021/08/23	2	379.75	2	384.00	387.00	0	8,053	0.00%
2021/08/20	0	0.00	0.1	362.50	365.00	-0.1	8,070	0.00%
2021/08/19	4	371.38	4	365.38	360.00	0	8,102	0.00%
2021/08/18	6	363.33	5	346.40	373.50	1	8,165	0.01%
2021/08/17	0.3	355.37	1.1	353.14	352.00	-0.8	8,221	-0.01%
2021/08/16	1.1	379.88	1	371.50	375.50	0.1	8,285	0.00%
2021/08/13	7	385.36	5	382.70	380.00	2	8,408	0.02%
2021/08/12	1	398.50	1	399.50	400.50	0	8,396	0.00%
2021/08/11	1.1	389.95	0	0.00	385.00	1.1	8,478	0.01%
2021/08/10	2	400.00	2.1	403.44	401.00	-0.1	8,727	0.00%
2021/08/09	4	411.25	4.1	412.60	402.50	-0.1	9,021	0.00%
2021/08/06	1	400.50	1.2	408.25	416.00	-0.2	9,206	0.00%
2021/08/05	3	412.00	3	412.50	414.50	0	9,399	0.00%
2021/08/04	2	408.75	1	420.00	396.00	1	9,662	0.01%
2021/08/03	1	393.00	2	399.25	405.50	-1	9,629	-0.01%
2021/08/02	1	390.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	0.2	396.50	0	402.00	397.00	0.2	9,818	0.00%
2021/07/29	3.1	411.03	11	413.27	416.00	-8	9,932	-0.08%
2021/07/27	0	0.00	1	391.00	375.50	-1	10,059	-0.01%
2021/07/26	6.1	382.13	2.1	384.95	385.50	4	10,058	0.04%
2021/07/23	5.1	409.50	2.2	394.18	391.50	2.9	10,051	0.03%
2021/07/22	0	0.00	1.1	426.05	427.50	-1.1	10,131	-0.01%
2021/07/21	2	413.50	1	425.00	409.00	1	10,227	0.01%
2021/07/15	0.1	418.00	4	430.50	419.50	-4	10,505	-0.04%
2021/07/14	4	433.75	0	0.00	434.00	4	10,527	0.04%
2021/07/08	0.4	432.14	0	0.00	419.00	0.4	10,861	0.00%
2021/07/06	1	405.00	1	408.00	407.50	0	10,703	0.00%
2021/07/05	2	391.75	3	400.83	406.00	-1	10,729	-0.01%
2021/07/02	3	387.17	3	388.00	391.50	0	10,733	0.00%
2021/07/01	0	0.00	0.5	383.50	379.00	-0.5	10,827	0.00%
2021/06/28	0	387.50	0	0.00	387.50	0	11,215	0.00%
2021/06/25	2	398.75	1	410.50	393.00	1	11,430	0.01%
2021/06/24	16.2	405.13	17	406.18	402.50	-0.8	11,444	-0.01%
2021/06/23	21	397.79	36	394.32	394.00	-15	11,434	-0.13%
2021/06/22	36	384.21	32.1	386.73	387.00	4	11,496	0.03%
2021/06/18	1	359.49	2	361.00	359.50	-1	11,641	-0.01%
2021/06/17	10	349.70	10	354.50	354.50	0	11,625	0.00%
2021/06/15	0.2	346.00	0	0.00	347.00	0.2	11,979	0.00%
2021/06/11	8	345.81	7	346.50	345.50	1	12,086	0.01%
2021/06/10	13.1	353.71	23	361.80	348.50	-9.9	12,066	-0.08%
2021/06/09	39.2	363.73	19	363.08	361.50	20.2	12,014	0.17%
2021/06/08	13	356.73	12	351.92	350.00	1	12,086	0.01%
2021/06/07	1	337.50	1	350.00	352.00	0	12,149	0.00%
2021/06/04	2	337.00	3	341.83	341.00	-1	12,164	-0.01%
2021/06/03	1	338.00	1	327.00	335.50	0	12,286	0.00%
2021/06/01	5	327.60	22	332.98	326.00	-17	12,809	-0.13%
2021/05/31	20	333.95	5	329.10	330.50	15	12,903	0.12%
2021/05/28	1	318.50	1	316.00	313.00	0	12,973	0.00%
2021/05/27	2	311.50	3	310.50	318.00	-1	13,120	-0.01%
2021/05/26	4	320.13	1	317.50	318.00	3	13,659	0.02%
2021/05/25	0	0.00	5	327.90	323.00	-5	13,888	-0.04%
2021/05/24	16	316.09	16.2	313.13	322.50	-0.2	14,179	0.00%
2021/05/21	4	310.63	6	310.83	315.00	-2	14,241	-0.01%
2021/05/20	5	301.50	4	293.88	292.00	1	14,242	0.01%
2021/05/19	4	306.63	1	302.50	303.50	3	14,320	0.02%
2021/05/18	30	316.98	30	310.87	310.00	0	14,420	0.00%
2021/05/17	2	302.00	5.1	300.30	302.00	-3.1	14,416	-0.02%
2021/05/14	2	293.25	3	298.67	290.00	-1	14,577	-0.01%
2021/05/13	4	282.00	8	280.27	283.50	-4	14,722	-0.03%
2021/05/12	11.1	270.04	8	284.06	268.50	3.1	14,720	0.02%
2021/05/11	6	289.33	0	0.00	279.50	6	14,604	0.04%
2021/05/10	2	311.20	4	319.25	307.00	-2	14,629	-0.01%
2021/05/07	12	315.38	16	312.06	318.00	-4	14,693	-0.03%
2021/05/06	2	294.50	8	304.75	305.00	-6	14,811	-0.04%
2021/05/05	3.1	297.10	5.1	310.17	289.00	-2	14,962	-0.01%
2021/05/04	9	302.72	4	308.38	308.00	5	15,155	0.03%
2021/05/03	4.2	304.79	0	0.00	298.50	4.2	15,361	0.03%
2021/04/29	2	318.75	6	320.50	318.50	-4	15,576	-0.03%
2021/04/28	2	318.49	5.2	318.06	316.00	-3.1	15,722	-0.02%
2021/04/27	2	306.00	0	0.00	307.50	2	15,651	0.01%
2021/04/26	30.2	309.09	22.1	306.96	305.50	8.1	15,604	0.05%
2021/04/23	4	322.13	5	323.20	324.50	-1	15,471	-0.01%
2021/04/22	2.1	319.46	3.2	323.94	315.50	-1.2	15,551	-0.01%
2021/04/21	2	316.75	1	325.00	316.00	1	15,609	0.01%
2021/04/20	5	316.90	3	319.50	320.50	2	15,797	0.01%
2021/04/19	1.1	318.59	1	321.50	319.50	0.1	15,976	0.00%
2021/04/16	4	332.75	10	334.15	332.50	-6	16,094	-0.04%
2021/04/15	7	338.86	3	336.33	341.50	4	16,156	0.02%
2021/04/14	3	320.33	3	312.17	315.50	0	16,343	0.00%
2021/04/13	1	320.00	0.4	323.13	320.00	0.6	16,600	0.00%
2021/04/12	0	325.00	1	327.00	323.00	-1	17,156	-0.01%
2021/04/09	1	334.50	0.1	335.00	334.50	0.9	17,408	0.01%
2021/04/07	4.2	345.56	0	0.00	340.50	4.2	17,676	0.02%
2021/04/06	1	351.50	0	0.00	351.00	1	17,697	0.01%
2021/04/01	1	360.50	0	0.00	351.50	1	17,728	0.01%
2021/03/31	3	350.00	8	353.63	354.00	-5	17,659	-0.03%
2021/03/30	10	353.05	6	348.78	356.00	4	17,607	0.02%
2021/03/29	1	336.50	4	338.00	332.00	-3	17,594	-0.02%
2021/03/26	11	332.77	12	333.25	335.50	-1	17,648	-0.01%
2021/03/25	9	333.17	7	330.64	318.00	2	17,696	0.01%
2021/03/24	6	325.67	19	327.68	326.00	-13	17,729	-0.07%
2021/03/23	15	319.96	4.1	319.46	305.50	10.9	17,862	0.06%
2021/03/22	1.1	304.09	0	0.00	306.50	1.1	17,897	0.01%
2021/03/19	5	303.30	3	307.67	307.00	2	18,207	0.01%
2021/03/18	23	310.24	40.2	308.14	312.50	-17.2	18,415	-0.09%
2021/03/17	5	299.40	6	298.67	299.00	-1	19,046	-0.01%
2021/03/16	2.2	295.45	0	0.00	293.50	2.2	19,039	0.01%
2021/03/15	4.1	296.24	11	296.32	296.00	-6.9	19,156	-0.04%
2021/03/12	13	292.96	12	295.83	292.00	1	19,332	0.01%
2021/03/11	5	288.00	9	290.17	293.00	-4	19,290	-0.02%
2021/03/10	11.2	284.10	8	283.50	283.50	3.2	19,312	0.02%
2021/03/09	9	274.11	4	274.38	273.50	5	19,378	0.03%
2021/03/08	16	298.19	14	299.39	279.50	2	19,323	0.01%
2021/03/05	14	282.50	40	288.48	295.00	-26	19,253	-0.14%
2021/03/04	35	281.34	7	279.86	278.50	28	19,494	0.14%
2021/03/03	5	284.10	3	278.00	280.50	2	20,089	0.01%
2021/03/02	8.1	304.62	7	301.39	291.00	1.1	20,206	0.01%
2021/02/26	16.2	301.70	15	307.20	299.00	1.2	20,621	0.01%
2021/02/25	16	312.74	17	312.03	306.00	-1	20,571	0.00%
2021/02/24	11	309.05	29.7	307.90	295.00	-18.7	20,482	-0.09%
2021/02/23	10.1	288.45	6	288.92	286.00	4.1	20,111	0.02%
2021/02/22	5	301.10	5	300.60	294.50	0	20,077	0.00%
2021/02/19	5	290.50	3	292.00	290.00	2	20,068	0.01%
2021/02/18	5	289.80	7	287.21	288.00	-2	20,471	-0.01%
2021/02/17	9.1	284.46	8	282.13	286.50	1.1	20,394	0.01%
2021/02/05	13.1	262.52	7	262.50	265.00	6.1	20,323	0.03%
2021/02/04	7	249.86	11	251.91	254.00	-4	20,022	-0.02%
2021/02/03	8	247.38	8	245.19	243.50	0	19,998	0.00%
2021/02/02	6	243.92	7	243.64	246.00	-1	20,266	0.00%
2021/02/01	13.1	224.18	17	225.56	233.00	-3.9	20,194	-0.02%
2021/01/29	2	240.50	2	238.50	226.00	0	20,282	0.00%
2021/01/28	7	237.50	14	237.36	236.00	-7	20,453	-0.03%
2021/01/27	16.1	247.04	7	243.71	248.00	9.1	20,900	0.04%
2021/01/26	17	241.56	20	243.70	238.00	-3	20,689	-0.01%
2021/01/25	12.2	245.33	6	241.33	233.50	6.2	20,465	0.03%
2021/01/22	24	242.54	19	237.42	253.50	5	20,285	0.02%
2021/01/21	7	227.21	6	226.75	230.50	1	20,632	0.00%
2021/01/20	1	223.50	3	217.50	216.50	-2	20,912	-0.01%
2021/01/19	2	224.00	0	0.00	221.00	2	20,942	0.01%
2021/01/18	2	218.75	4	220.75	223.00	-2	20,942	-0.01%
2021/01/15	4	220.00	3.2	222.22	219.00	0.8	21,070	0.00%
2021/01/14	4	224.25	3	223.33	224.00	1	21,183	0.00%
2021/01/13	20	224.70	23	222.33	220.00	-3	21,377	-0.01%
2021/01/12	10	216.75	16	220.19	222.00	-6	21,255	-0.03%
2021/01/11	9	218.17	7	219.50	221.00	2	21,231	0.01%
2021/01/08	2.1	213.60	13	215.19	216.00	-10.9	21,161	-0.05%
2021/01/07	39	213.17	24	212.73	212.50	15	21,266	0.07%
2021/01/06	5	209.90	5	209.60	205.50	0	21,103	0.00%
2021/01/05	19	207.11	38	208.36	209.00	-19	20,767	-0.09%
2021/01/04	3	195.83	15	196.13	200.00	-12	20,315	-0.06%
2020/12/31	4	183.63	8	182.69	182.00	-4	20,417	-0.02%
2020/12/30	1	178.00	9	178.17	178.00	-8	20,352	-0.04%
2020/12/29	0	0.00	1	176.00	175.00	-1	20,296	0.00%
2020/12/28	13	170.62	12	172.50	173.50	1	20,363	0.00%
2020/12/25	5	169.30	2	168.25	168.50	3	20,484	0.01%
2020/12/24	3	175.00	3	174.67	171.50	0	20,704	0.00%
2020/12/23	12	177.21	14	176.79	176.50	-2	21,025	-0.01%
2020/12/22	10	172.20	7	170.57	170.00	3	21,244	0.01%
2020/12/21	1	173.00	2	172.50	177.00	-1	21,463	0.00%
2020/12/18	13	174.65	12	174.42	173.00	1	21,402	0.00%
2020/12/17	16	179.72	18	180.33	176.50	-2	21,487	-0.01%
2020/12/16	25	178.30	14	178.14	176.50	11	21,308	0.05%
2020/12/15	4	177.38	5	181.80	174.50	-1	21,169	0.00%
2020/12/14	27	184.30	24	185.58	186.00	3	21,176	0.01%
2020/12/11	33	187.85	39	186.94	173.50	-6	21,227	-0.03%
2020/12/10	8	177.00	3	175.83	178.00	5	20,892	0.02%
2020/12/09	10	176.60	6	178.08	177.00	4	20,964	0.02%
2020/12/08	3.1	180.16	5	179.50	180.00	-1.9	21,114	-0.01%
2020/12/07	1	174.00	2	174.00	172.50	-1	21,181	0.00%
2020/12/04	5	172.50	14	169.00	169.50	-9	21,257	-0.04%
2020/12/03	10	169.85	24	170.08	172.00	-14	21,423	-0.07%
2020/12/02	19	179.76	9	178.33	177.50	10	21,593	0.05%
2020/12/01	48	175.49	22	175.18	175.00	26	21,832	0.12%
2020/11/30	16	177.66	16	177.81	181.00	0	22,146	0.00%
2020/11/27	40	169.51	61	169.80	171.00	-21	22,106	-0.09%
2020/11/26	16	162.38	9	159.72	165.00	7	21,958	0.03%
2020/11/25	48	153.77	34	154.63	150.00	14	21,831	0.06%
2020/11/24	14	151.68	10	150.30	152.50	4	21,510	0.02%
2020/11/23	1	139.50	8	140.63	139.00	-7	21,122	-0.03%
2020/11/20	4	135.88	2	137.00	138.00	2	21,154	0.01%
2020/11/19	9	136.89	1	137.00	136.50	8	21,594	0.04%
2020/11/18	3	141.33	3	141.83	140.50	0	22,024	0.00%
2020/11/17	14	141.00	18	143.33	144.00	-4	22,546	-0.02%
2020/11/16	8	135.56	6	135.92	134.50	2	22,619	0.01%
2020/11/13	12	132.25	10	133.45	133.50	2	23,023	0.01%
2020/11/12	8	131.56	5	131.70	133.00	3	23,372	0.01%
2020/11/11	16	132.81	23	132.80	130.00	-7	24,230	-0.03%
2020/11/10	20	130.40	28	129.13	131.00	-8	24,580	-0.03%
2020/11/09	16	125.94	4	129.00	125.50	12	24,922	0.05%
2020/11/06	20	129.05	20	129.30	126.50	0	25,163	0.00%
2020/11/05	7	126.36	20	126.80	127.50	-13	25,319	-0.05%
2020/11/04	29	125.34	27	125.33	125.50	2	25,317	0.01%
2020/11/03	0	0.00	1	118.50	118.00	-1	24,845	0.00%
2020/11/02	2	114.50	2	114.00	116.50	0	25,018	0.00%
2020/10/30	5	114.50	5	114.80	115.50	0	25,649	0.00%
2020/10/29	30	110.57	29	110.71	114.50	1	25,690	0.00%
2020/10/28	15	115.67	11	114.95	111.00	4	25,271	0.02%
2020/10/27	1	118.50	1	119.50	121.00	0	24,968	0.00%
2020/10/26	1	121.50	1	119.50	119.00	0	25,251	0.00%
2020/10/23	7	120.29	0	0.00	121.00	7	25,337	0.03%
2020/10/22	4	122.75	0	0.00	121.50	4	25,415	0.02%
2020/10/21	9	128.39	13	132.19	125.50	-4	25,266	-0.02%
2020/10/20	10	129.10	2	127.75	130.00	8	25,065	0.03%
2020/10/19	1	128.50	2	129.50	126.50	-1	25,132	0.00%
2020/10/15	4	128.38	13	128.23	128.00	-9	25,721	-0.03%
2020/10/14	15	127.50	8	127.13	127.50	7	25,500	0.03%
2020/10/13	2	123.00	3	123.67	123.00	-1	25,389	0.00%
2020/10/12	1	126.50	1	128.00	124.50	0	25,464	0.00%
2020/10/08	5	126.10	13	126.23	127.00	-8	25,504	-0.03%
2020/10/07	1	121.00	1	121.50	121.50	0	25,230	0.00%
2020/10/06	1	121.00	3	121.83	121.50	-2	25,325	-0.01%
2020/10/05	2	118.00	1	119.00	119.50	1	25,291	0.00%
2020/09/30	11	117.68	6	117.08	118.00	5	25,190	0.02%
2020/09/29	10	118.15	7	117.86	116.00	3	25,088	0.01%
2020/09/28	12	120.58	13	121.00	120.50	-1	24,889	0.00%
2020/09/25	8	119.44	6	122.00	113.00	2	24,582	0.01%
2020/09/24	15	122.03	8	121.69	119.50	7	24,484	0.03%
2020/09/23	2	127.50	3	128.00	128.00	-1	24,310	0.00%
2020/09/22	10	127.80	4	129.88	127.00	6	24,831	0.02%
2020/09/21	8	131.94	8	133.00	130.00	0	24,943	0.00%
2020/09/18	3	134.50	5	134.50	134.50	-2	24,915	-0.01%
2020/09/17	8	134.81	17	134.26	136.00	-9	24,892	-0.04%
2020/09/16	17	133.65	15	133.50	133.00	2	24,713	0.01%
2020/09/15	15	131.97	15	131.77	129.50	0	24,499	0.00%
2020/09/14	2	126.00	2	125.00	125.50	0	24,093	0.00%
2020/09/11	7	124.07	6	123.92	123.00	1	24,262	0.00%
2020/09/10	17	128.26	11	130.68	126.00	6	24,201	0.02%
2020/09/09	21	129.02	14	128.96	132.00	7	24,286	0.03%
2020/09/08	12	130.17	10	130.80	128.00	2	24,190	0.01%
2020/09/07	14	131.93	10	130.65	126.50	4	24,242	0.02%
2020/09/04	18	136.03	22	137.25	136.50	-4	24,763	-0.02%
2020/09/03	23	138.13	25	138.08	138.00	-2	25,002	-0.01%
2020/09/02	15	131.20	16	131.16	131.00	-1	24,461	0.00%
2020/09/01	15	127.10	31	127.76	132.50	-16	23,928	-0.07%
2020/08/31	2	124.00	6	123.92	120.50	-4	23,549	-0.02%
2020/08/28	13	122.92	2	124.00	123.00	11	23,383	0.05%
2020/08/27	1	131.00	4	131.50	129.00	-3	23,254	-0.01%
2020/08/26	9	131.72	7	131.86	131.00	2	23,598	0.01%
2020/08/25	2	133.00	2	130.50	129.00	0	23,887	0.00%
2020/08/24	18	135.36	20	136.55	132.00	-2	23,450	-0.01%
2020/08/21	36	136.35	33	137.29	140.50	3	23,067	0.01%
2020/08/20	18	136.67	21	135.38	128.00	-3	22,561	-0.01%
2020/08/19	32	141.95	36	142.31	142.00	-4	22,319	-0.02%
2020/08/18	27	140.26	33	141.05	138.50	-6	22,087	-0.03%
2020/08/17	43	139.35	40	141.33	138.50	3	22,089	0.01%
2020/08/14	15	130.67	17	131.32	144.00	-2	21,462	-0.01%
2020/08/13	41	136.11	17	135.09	131.00	24	21,254	0.11%
2020/08/12	10	128.35	13	125.96	129.00	-3	21,126	-0.01%
2020/08/11	4	118.00	1	118.50	117.50	3	20,834	0.01%
2020/08/10	21	118.50	26	118.60	120.00	-5	20,473	-0.02%
2020/08/07	2	114.25	0	0.00	113.50	2	20,183	0.01%
2020/08/06	37	117.30	38	117.17	118.50	-1	20,065	0.00%
2020/08/05	58	113.99	61	114.21	116.00	-3	19,961	-0.02%
2020/08/04	33	108.70	24	107.29	111.50	9	19,411	0.05%
2020/08/03	8	101.44	9	102.17	101.50	-1	19,281	-0.01%
2020/07/31	15	100.04	18	99.98	100.00	-3	19,193	-0.02%
2020/07/30	25	100.16	32	100.64	100.00	-7	19,020	-0.04%
2020/07/29	7	94.64	7	96.20	94.60	0	18,671	0.00%
2020/07/28	10	96.18	27	97.00	96.10	-17	18,568	-0.09%
2020/07/27	22	94.13	2	94.05	94.40	20	18,413	0.11%
2020/07/24	3	93.67	37	93.38	92.30	-34	18,529	-0.18%
2020/07/23	30	95.77	18	97.37	96.00	12	18,691	0.06%
2020/07/22	58	95.66	52	95.59	96.50	6	18,608	0.03%
2020/07/21	12	87.70	15	88.45	89.80	-3	17,942	-0.02%
2020/07/20	2	81.55	1	79.40	81.70	1	18,263	0.01%
2020/07/17	4	81.38	1	79.80	79.80	3	18,346	0.02%
2020/07/16	1	83.10	0	0.00	81.80	1	18,413	0.01%
2020/07/15	25	81.84	24	82.34	80.50	1	18,412	0.01%
2020/07/13	6	82.10	4	81.88	82.70	2	18,653	0.01%
2020/07/10	6	82.98	3	82.93	82.70	3	18,846	0.02%
2020/07/09	2	88.50	17	87.10	86.10	-15	19,015	-0.08%
2020/07/08	2	88.80	1	87.70	88.10	1	19,258	0.01%
2020/07/07	10	86.22	3	85.77	85.40	7	19,298	0.04%
2020/07/06	0	0.00	9	86.84	86.50	-9	19,317	-0.05%
2020/07/03	11	83.68	16	84.01	84.30	-5	19,427	-0.03%
2020/07/02	17	80.34	6	80.75	81.90	11	19,400	0.06%
2020/07/01	14	79.46	26	81.13	78.40	-12	19,314	-0.06%
2020/06/30	50	78.71	53	78.10	79.30	-3	18,858	-0.02%
2020/06/29	21	72.63	26	72.58	72.10	-5	18,765	-0.03%
2020/06/24	2	71.30	22	71.90	72.10	-20	18,843	-0.11%
2020/06/23	5	72.28	7	72.59	70.50	-2	19,099	-0.01%
2020/06/22	5	72.62	11	72.26	72.50	-6	19,195	-0.03%
2020/06/19	0	0.00	14	69.21	69.60	-14	19,083	-0.07%
2020/06/18	14	69.56	11	69.18	69.40	3	19,140	0.02%
2020/06/17	7	67.97	21	67.78	67.80	-14	18,947	-0.07%
2020/06/16	10	66.78	27	67.46	66.50	-17	18,966	-0.09%
2020/06/15	71	65.10	19	64.82	63.30	52	18,702	0.28%
2020/06/12	30	64.81	9	64.21	65.40	21	18,726	0.11%
2020/06/11	35	67.66	59	67.02	65.90	-24	18,425	-0.13%
2020/06/10	88	63.64	99	63.86	65.30	-11	17,466	-0.06%
2020/06/09	21	59.83	4	59.95	59.40	17	16,885	0.10%
2020/06/08	2	60.55	0	0.00	59.50	2	16,932	0.01%
2020/06/05	14	60.42	11	60.67	60.40	3	16,913	0.02%
2020/06/04	3	59.50	3	59.63	59.10	0	16,812	0.00%
2020/06/03	8	59.53	18	59.96	59.40	-10	16,950	-0.06%
2020/06/02	9	60.56	18	61.46	59.70	-9	16,883	-0.05%
2020/06/01	8	58.23	46	58.83	60.30	-38	16,561	-0.23%
2020/05/29	3	55.70	24	55.37	56.00	-21	16,149	-0.13%
2020/05/28	21	56.15	20	55.76	55.00	1	16,444	0.01%
2020/05/27	30	56.62	8	56.31	56.00	22	16,532	0.13%
2020/05/26	35	56.18	13	56.10	56.20	22	16,481	0.13%
2020/05/25	20	55.20	6	54.85	54.70	14	16,235	0.09%
2020/05/22	27	55.04	45	54.03	54.10	-18	16,085	-0.11%
2020/05/21	49	59.34	11	59.03	58.70	38	15,936	0.24%
2020/05/20	20	58.40	19	58.31	57.80	1	16,305	0.01%
2020/05/19	18	59.07	7	58.80	58.50	11	16,013	0.07%
2020/05/18	14	63.69	0	0.00	63.00	14	15,354	0.09%
2020/05/15	2	72.30	0	0.00	69.90	2	15,233	0.01%
2020/05/14	2	72.10	0	0.00	70.50	2	15,197	0.01%
2020/05/13	7	73.03	9	73.08	72.80	-2	15,197	-0.01%
2020/05/12	22	72.73	28	73.44	71.80	-6	15,159	-0.04%
2020/05/11	21	75.03	36	74.42	75.20	-15	15,088	-0.10%
2020/05/08	8	70.95	8	71.05	71.30	0	14,939	0.00%
2020/05/07	1	70.20	1	69.70	69.50	0	14,955	0.00%
2020/05/06	24	69.87	3	69.63	69.60	21	14,843	0.14%
2020/05/05	4	69.90	4	69.70	69.80	0	14,850	0.00%
2020/05/04	4	69.68	1	70.70	70.50	3	14,777	0.02%
2020/04/30	15	71.59	34	70.84	71.30	-19	14,741	-0.13%
2020/04/29	4	71.53	11	71.92	72.00	-7	14,677	-0.05%
2020/04/28	11	69.61	41	69.91	70.50	-30	14,493	-0.21%
2020/04/27	1	66.90	1	68.30	67.60	0	14,229	0.00%
2020/04/24	23	67.18	40	66.66	67.50	-17	14,120	-0.12%
2020/04/23	30	67.57	14	68.19	68.10	16	14,001	0.11%
2020/04/22	4	64.60	3	65.17	65.40	1	13,543	0.01%
2020/04/21	2	63.40	1	64.90	64.60	1	13,417	0.01%
2020/04/20	3	65.13	21	65.64	65.70	-18	13,386	-0.13%
2020/04/17	15	65.00	21	66.98	64.50	-6	13,446	-0.04%
2020/04/16	28	64.34	6	64.93	65.00	22	13,214	0.17%
2020/04/15	38	65.73	12	63.94	62.10	26	12,910	0.20%
2020/04/14	19	61.16	19	61.86	62.10	0	12,508	0.00%
2020/04/13	6	57.42	32	56.30	56.50	-26	12,269	-0.21%
2020/04/10	1	52.60	7	53.40	53.70	-6	11,965	-0.05%
2020/04/09	13	52.72	29	53.28	52.00	-16	11,825	-0.14%
2020/04/08	42	52.80	2	53.30	53.40	40	11,714	0.34%
2020/04/07	10	54.65	3	55.73	53.40	7	11,489	0.06%
2020/04/06	5	53.76	5	53.90	54.30	0	11,222	0.00%
2020/04/01	11	53.23	11	53.26	53.80	0	11,126	0.00%
2020/03/31	15	54.54	19	54.69	55.00	-4	10,938	-0.04%
2020/03/30	11	51.87	11	51.85	52.40	0	10,584	0.00%
2020/03/27	20	50.25	25	50.11	50.40	-5	10,329	-0.05%
2020/03/26	16	46.62	39	45.91	47.00	-23	9,955	-0.23%
2020/03/25	18	43.39	20	42.83	43.65	-2	9,663	-0.02%
2020/03/24	3	40.13	29	40.19	39.70	-26	9,510	-0.27%
2020/03/23	29	39.66	0	0.00	38.70	29	9,309	0.31%
2020/03/20	6	45.05	3	46.48	43.00	3	9,177	0.03%
2020/03/19	8	45.31	0	0.00	42.85	8	8,913	0.09%
2020/03/18	9	47.53	6	47.65	47.60	3	8,805	0.03%
2020/03/17	0	0.00	6	44.68	44.70	-6	8,584	-0.07%
2020/03/16	0	0.00	1	44.25	43.70	-1	8,501	-0.01%
2020/03/13	0	0.00	3	44.42	46.70	-3	8,509	-0.04%
2020/03/12	16	50.15	14	49.33	49.00	2	8,368	0.02%
2020/03/11	3	54.93	16	55.01	54.20	-13	8,281	-0.16%
2020/03/10	17	54.72	3	55.63	56.00	14	8,218	0.17%
2020/03/09	14	56.59	51	57.24	55.00	-37	8,085	-0.46%
2020/03/06	0	0.00	2	57.25	57.40	-2	7,895	-0.03%
2020/03/05	24	57.73	2	57.90	56.10	22	7,883	0.28%
2020/03/04	20	56.32	13	55.95	56.20	7	7,683	0.09%
2020/03/03	26	57.46	19	57.09	55.50	7	7,573	0.09%
2020/03/02	19	55.63	13	54.65	56.00	6	7,183	0.08%
2020/02/27	0	0.00	2	54.85	53.00	-2	6,883	-0.03%
2020/02/26	6	55.10	22	54.85	55.20	-16	6,724	-0.24%
2020/02/25	2	55.70	13	55.82	55.30	-11	6,595	-0.17%
2020/02/24	8	56.04	9	56.29	56.90	-1	6,535	-0.02%
2020/02/21	6	53.10	15.2	52.88	55.80	-9.2	6,145	-0.15%
2020/02/20	7	50.29	4	49.85	50.80	3	5,405	0.06%
2020/02/19	2	48.23	11	48.32	48.55	-9	5,207	-0.17%
2020/02/14	1	47.95	1	48.05	47.70	0	5,196	0.00%
2020/02/13	2	47.63	2	47.20	47.50	0	5,273	0.00%
2020/02/12	0	0.00	4	46.34	47.00	-4	5,269	-0.08%
2020/02/11	1	44.05	5	44.63	45.05	-4	5,299	-0.08%
2020/02/10	2	42.28	0	0.00	42.90	2	5,307	0.04%
2020/02/07	4	44.83	3	45.20	44.65	1	5,235	0.02%
2020/02/06	0	0.00	2	45.15	46.00	-2	5,311	-0.04%
2020/01/31	4	43.58	2	43.75	43.80	2	5,751	0.03%
2020/01/20	1	50.30	2	50.20	49.80	-1	6,094	-0.02%
2020/01/17	1	50.00	2	50.00	50.20	-1	6,223	-0.02%
2020/01/15	1	49.85	0	0.00	49.90	1	7,050	0.01%
2020/01/14	4	49.70	2	50.15	50.20	2	7,827	0.03%
2020/01/13	0	0.00	11	48.84	50.00	-11	7,701	-0.14%
2020/01/10	1	46.90	2	47.00	46.75	-1	7,519	-0.01%
2020/01/08	0	0.00	2	45.70	45.15	-2	7,754	-0.03%
2020/01/07	7	45.34	5	45.56	45.40	2	7,872	0.03%
2020/01/06	4	45.05	4	44.76	44.55	0	7,947	0.00%
2020/01/03	3	47.80	0	0.00	46.65	3	7,980	0.04%
2020/01/02	0	0.00	15	47.61	47.90	-15	8,196	-0.18%
2019/12/31	4	45.65	7	45.60	45.95	-3	8,441	-0.04%
2019/12/30	4	46.20	2	46.65	45.90	2	8,587	0.02%
2019/12/26	9	47.22	0	0.00	47.20	9	8,661	0.10%
2019/12/25	5	47.54	0	0.00	47.95	5	8,780	0.06%
2019/12/24	7	47.63	0	0.00	47.50	7	8,993	0.08%
2019/12/23	1	48.35	21	47.56	47.60	-20	9,246	-0.22%
2019/12/17	1	49.45	6	49.54	49.60	-5	9,939	-0.05%
2019/12/16	3	48.57	12	48.38	49.15	-9	10,171	-0.09%
2019/12/13	1	48.10	2	47.55	47.85	-1	10,535	-0.01%
2019/12/12	2	48.75	0	0.00	48.40	2	10,989	0.02%
2019/12/11	6	48.82	0	0.00	48.95	6	11,710	0.05%
2019/12/10	6	48.86	3	48.40	48.50	3	11,984	0.03%
2019/12/09	1	50.50	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	2	51.20	50.70	-2	11,936	-0.02%
2019/12/05	5	50.74	12	49.67	49.90	-7	11,961	-0.06%
2019/12/04	3	49.53	4	49.41	50.40	-1	12,065	-0.01%
2019/12/02	4	48.36	3	48.67	48.60	1	12,507	0.01%
2019/11/29	0	0.00	2	51.80	51.20	-2	12,596	-0.02%
2019/11/28	3	51.87	1	52.00	52.20	2	12,651	0.02%
2019/11/27	6	51.35	0	0.00	51.20	6	12,683	0.05%
2019/11/26	0	0.00	1	51.00	51.20	-1	12,715	-0.01%
2019/11/25	1	51.00	2	51.20	50.70	-1	12,732	-0.01%
2019/11/22	2	52.00	0	0.00	50.90	2	12,773	0.02%
2019/11/21	3	51.33	11	51.03	51.40	-8	12,883	-0.06%
2019/11/20	0	0.00	2	53.70	52.80	-2	12,804	-0.02%
2019/11/19	1	54.50	0	0.00	54.00	1	12,980	0.01%
2019/11/18	1	54.20	0	0.00	54.50	1	12,994	0.01%
2019/11/13	0	0.00	3	54.43	54.00	-3	13,100	-0.02%
2019/11/12	5	54.10	3	54.17	55.00	2	13,217	0.02%
2019/11/11	6	53.53	4	53.40	52.70	2	13,274	0.02%
2019/11/07	2	54.50	2	53.95	54.90	0	13,135	0.00%
2019/11/06	0	0.00	2	54.65	53.80	-2	13,146	-0.02%
2019/11/05	1	55.40	0	0.00	55.20	1	13,168	0.01%
2019/11/04	2	54.70	0	0.00	54.70	2	13,186	0.02%
2019/11/01	0	0.00	10	54.00	54.20	-10	13,132	-0.08%
2019/10/31	1	56.20	0	0.00	55.40	1	13,108	0.01%
2019/10/30	13	57.22	3	57.07	56.10	10	13,141	0.08%
2019/10/29	3	56.20	2	56.55	56.50	1	12,960	0.01%
2019/10/28	6	56.92	6	57.33	56.50	0	12,829	0.00%
2019/10/25	63	57.03	5	56.88	56.60	58	12,785	0.45%
2019/10/24	20	57.58	14	57.36	57.70	6	12,690	0.05%
2019/10/23	46	55.69	15	56.58	55.30	31	12,416	0.25%
2019/10/22	11	54.80	94	55.55	55.90	-83	12,379	-0.67%
2019/10/21	4	51.10	0	0.00	50.90	4	11,771	0.03%
2019/10/18	2	51.20	2	50.75	51.30	0	11,965	0.00%
2019/10/17	4	51.15	2	51.35	51.20	2	12,250	0.02%
2019/10/16	6	52.60	5	52.52	50.90	1	12,597	0.01%
2019/10/15	0	0.00	2	51.90	51.90	-2	12,432	-0.02%
2019/10/14	11	51.05	5	50.76	51.00	6	12,356	0.05%
2019/10/09	4	49.33	6	49.20	49.00	-2	12,257	-0.02%
2019/10/08	3	49.68	1	51.30	49.00	2	12,218	0.02%
2019/10/07	25	51.74	5	52.14	52.00	20	12,094	0.17%
2019/10/04	5	50.78	2	50.40	50.40	3	11,927	0.03%
2019/10/02	0	0.00	28	48.99	50.20	-28	11,948	-0.23%
2019/09/27	1	49.15	3	49.97	50.60	-2	11,792	-0.02%
2019/09/26	3	50.77	5	50.74	50.00	-2	11,732	-0.02%
2019/09/25	2	50.30	30	49.95	49.80	-28	11,662	-0.24%
2019/09/23	21	51.26	21	51.14	50.50	0	11,671	0.00%
2019/09/20	8	48.93	3	49.07	49.55	5	11,584	0.04%
2019/09/19	11	49.83	15	49.90	49.90	-4	11,494	-0.03%
2019/09/18	11	48.66	15	49.54	49.85	-4	11,286	-0.04%
2019/09/17	5	48.18	6	47.73	48.80	-1	10,971	-0.01%
2019/09/16	10	44.64	27	45.18	47.30	-17	10,652	-0.16%
2019/09/12	1	43.20	13	43.08	43.80	-12	10,271	-0.12%
2019/09/10	0	0.00	3	41.32	41.55	-3	10,575	-0.03%
2019/09/09	4	41.20	0	0.00	41.05	4	10,795	0.04%
2019/09/06	2	42.23	7	42.10	42.10	-5	10,828	-0.05%
2019/09/05	38	42.46	15	43.26	42.80	23	10,905	0.21%
2019/09/04	6	41.55	4	41.51	42.00	2	11,021	0.02%
2019/09/03	2	41.85	11	42.20	40.75	-9	11,207	-0.08%
2019/09/02	19	40.94	2	41.08	41.50	17	11,119	0.15%
2019/08/30	4	41.13	2	40.30	40.30	2	11,103	0.02%
2019/08/29	2	39.28	4	39.85	39.85	-2	11,137	-0.02%
2019/08/28	0	0.00	3	39.10	39.00	-3	11,226	-0.03%
2019/08/26	7	39.37	3	39.10	39.00	4	11,364	0.04%
2019/08/23	25	41.67	0	0.00	41.70	25	11,441	0.22%
2019/08/22	33	42.15	3	42.00	42.10	30	11,611	0.26%
2019/08/21	4	41.93	6	41.92	41.65	-2	11,657	-0.02%
2019/08/20	22	41.61	9	41.70	41.30	13	11,863	0.11%
2019/08/19	2	42.10	4	41.61	41.45	-2	12,021	-0.02%
2019/08/16	2	41.43	2	41.30	41.60	0	12,307	0.00%
2019/08/15	6	40.72	7	41.64	41.85	-1	12,377	-0.01%
2019/08/14	12	41.88	21	41.50	41.10	-9	12,382	-0.07%
2019/08/13	1	40.00	3	40.02	40.20	-2	12,351	-0.02%
2019/08/12	6	40.90	0	0.00	40.55	6	12,470	0.05%
2019/08/08	4	39.05	6	39.27	39.80	-2	12,449	-0.02%
2019/08/07	12	38.50	8	39.00	38.20	4	12,443	0.03%
2019/08/06	10	37.32	9	37.36	39.75	1	12,402	0.01%
2019/08/05	9	39.76	7	38.51	38.25	2	12,331	0.02%
2019/08/02	8	39.45	26	39.58	40.00	-18	12,357	-0.15%
2019/08/01	23	41.13	17	41.23	40.85	6	12,300	0.05%
2019/07/31	3	42.23	0	0.00	42.50	3	12,306	0.02%
2019/07/30	34	41.78	6	43.15	42.00	28	12,355	0.23%
2019/07/29	32	44.62	6	44.45	43.80	26	12,241	0.21%
2019/07/26	1	43.80	1	44.40	44.25	0	12,174	0.00%
2019/07/25	25	44.22	2	44.50	44.40	23	12,142	0.19%
2019/07/24	17	43.45	32	43.64	45.00	-15	12,018	-0.12%
2019/07/23	4	41.88	3	41.75	41.75	1	11,824	0.01%
2019/07/22	3	41.17	4	41.49	41.70	-1	11,745	-0.01%
2019/07/19	16	40.94	14	40.97	41.00	2	11,591	0.02%
2019/07/18	17	41.36	25	41.05	39.80	-8	11,394	-0.07%
2019/07/17	2	39.95	1	39.55	39.25	1	11,135	0.01%
2019/07/16	0	0.00	4	40.09	39.65	-4	11,312	-0.04%
2019/07/15	3	39.42	2	39.30	39.50	1	11,537	0.01%
2019/07/12	6	39.20	66	39.26	39.60	-60	11,601	-0.52%
2019/07/11	20	39.67	12	39.09	39.70	8	11,686	0.07%
2019/07/10	4	38.76	5	38.44	38.65	-1	11,659	-0.01%
2019/07/09	11	38.42	5	37.78	37.60	6	11,532	0.05%
2019/07/08	2	41.05	1	40.30	40.40	1	11,434	0.01%
2019/07/04	10	41.90	0	0.00	41.55	10	11,545	0.09%
2019/07/03	2	42.05	0	0.00	41.65	2	11,665	0.02%
2019/07/01	5	42.50	13	43.20	43.25	-8	11,679	-0.07%
2019/06/27	15	39.48	38	39.49	39.55	-23	11,856	-0.19%
2019/06/26	14	38.34	5	38.32	38.75	9	11,962	0.08%
2019/06/25	2	39.20	2	38.60	38.50	0	12,158	0.00%
2019/06/24	4	38.83	8	38.70	39.10	-4	12,282	-0.03%
2019/06/21	14	38.68	7	39.28	38.20	7	12,487	0.06%
2019/06/20	9	38.68	5	39.31	38.70	4	12,545	0.03%
2019/06/19	5	38.64	25	38.81	39.35	-20	12,462	-0.16%
2019/06/18	11	36.06	7	35.68	36.15	4	12,064	0.03%
2019/06/17	3	37.60	5	37.59	36.95	-2	12,255	-0.02%
2019/06/14	6	36.80	1	36.65	36.50	5	12,161	0.04%
2019/06/13	36	37.34	5	37.20	37.35	31	12,247	0.25%
2019/06/12	15	37.79	11	37.68	37.75	4	12,018	0.03%
2019/06/11	1	36.55	3	37.33	37.50	-2	11,473	-0.02%
2019/06/10	0	0.00	4	33.53	34.10	-4	11,177	-0.04%
2019/06/06	3	31.85	0	0.00	31.55	3	11,061	0.03%
2019/06/04	1	32.95	1	32.55	32.55	0	10,954	0.00%
2019/06/03	0	0.00	1	31.85	32.05	-1	10,845	-0.01%
2019/05/31	0	0.00	32	32.63	32.70	-32	10,794	-0.30%
2019/05/30	45	32.03	5	31.90	32.00	40	10,711	0.37%
2019/05/29	2	30.00	1	31.55	31.55	1	10,536	0.01%
2019/05/28	13	30.65	7	30.68	30.35	6	10,470	0.06%
2019/05/27	6	30.04	7	31.04	29.80	-1	10,423	-0.01%
2019/05/24	7	32.42	0	0.00	31.25	7	10,197	0.07%
2019/05/23	3	33.73	2	32.45	32.75	1	9,939	0.01%
2019/05/22	3	36.72	2	37.78	36.05	1	9,712	0.01%
2019/05/21	3	37.32	3	37.75	38.00	0	9,665	0.00%
2019/05/20	23	39.25	0	0.00	38.15	23	9,561	0.24%
2019/05/17	1	40.60	1	42.55	40.60	0	9,478	0.00%
2019/05/16	3	45.27	2	46.25	45.00	1	9,380	0.01%
2019/05/15	1	45.00	19	45.32	46.80	-18	9,431	-0.19%
2019/05/14	15	43.80	1	43.75	43.50	14	9,402	0.15%
2019/05/13	2	45.20	3	45.18	45.00	-1	9,449	-0.01%
2019/05/10	5	46.75	0	0.00	45.30	5	9,480	0.05%
2019/05/09	2	47.95	0	0.00	46.10	2	9,432	0.02%
2019/05/07	2	46.25	2	45.00	47.50	0	9,300	0.00%
2019/05/06	1	44.50	1	44.75	43.80	0	9,223	0.00%
2019/05/02	1	47.25	0	0.00	46.50	1	9,231	0.01%
2019/04/30	1	46.35	2	46.28	46.50	-1	9,301	-0.01%
2019/04/29	20	44.55	2	45.40	45.40	18	9,332	0.19%
2019/04/26	5	48.84	11	48.57	48.70	-6	9,300	-0.06%
2019/04/25	0	0.00	1	51.30	51.60	-1	9,427	-0.01%
2019/04/24	1	50.40	1	51.20	51.00	0	9,414	0.00%
2019/04/23	2	51.55	1	53.60	50.60	1	9,360	0.01%
2019/04/22	1	53.00	6	53.73	53.80	-5	9,309	-0.05%
2019/04/19	15	51.60	21	50.50	52.00	-6	9,170	-0.07%
2019/04/18	1	49.05	0	0.00	48.15	1	8,936	0.01%
2019/04/16	1	49.20	2	47.75	48.00	-1	8,901	-0.01%
2019/04/15	0	0.00	2	46.83	47.05	-2	8,857	-0.02%
2019/04/12	0	0.00	9	46.49	46.35	-9	8,939	-0.10%
2019/04/11	2	46.90	0	0.00	46.90	2	8,970	0.02%
2019/04/10	0	0.00	1	47.45	47.95	-1	8,944	-0.01%
2019/04/09	0	0.00	10	49.56	46.55	-10	8,890	-0.11%
2019/04/08	3	49.92	19	50.01	51.10	-16	8,932	-0.18%
2019/04/03	1	47.75	12	49.21	49.20	-11	8,974	-0.12%
2019/04/02	7	46.79	205	47.89	48.30	-198	9,024	-2.19%	大賣/鉅額交易
2019/04/01	1	46.50	0	0.00	45.00	1	8,933	0.01%
2019/03/29	41	45.88	69	45.08	46.60	-28	8,711	-0.32%
2019/03/28	18	45.11	23	45.25	45.80	-5	8,632	-0.06%
2019/03/27	0	0.00	2	42.25	44.00	-2	8,607	-0.02%
2019/03/26	19	41.82	18	41.26	41.50	1	8,614	0.01%
2019/03/25	4	42.69	9	42.72	43.35	-5	8,492	-0.06%
2019/03/22	51	44.03	122	44.41	44.20	-71	8,623	-0.82%	大賣/
2019/03/21	1	42.80	2	42.15	42.15	-1	8,721	-0.01%
2019/03/20	10	40.63	29	41.46	42.00	-19	8,977	-0.21%
2019/03/19	22	39.58	15	39.71	39.90	7	9,202	0.08%
2019/03/18	22	37.58	30	38.97	39.30	-8	9,650	-0.08%
2019/03/15	5	37.42	0	0.00	37.25	5	10,059	0.05%
2019/03/14	1	37.00	0	0.00	36.90	1	10,311	0.01%
2019/03/13	7	36.45	0	0.00	36.30	7	10,443	0.07%
2019/03/08	2	36.20	1	36.40	36.30	1	11,377	0.01%
2019/03/06	4	38.58	0	0.00	37.80	4	11,975	0.03%
2019/03/05	4	38.59	2	38.58	38.15	2	12,156	0.02%
2019/02/27	15	37.68	2	39.05	37.75	13	12,186	0.11%
2019/02/26	5	38.00	16	37.95	38.50	-11	12,076	-0.09%
2019/02/25	3	36.62	8	36.99	36.80	-5	11,876	-0.04%
2019/02/22	5	36.18	2	36.05	36.05	3	11,864	0.03%
2019/02/21	5	37.04	4	37.11	36.85	1	11,862	0.01%
2019/02/20	20	38.08	1	38.50	37.90	19	11,865	0.16%
2019/02/18	4	37.85	0	0.00	37.50	4	11,865	0.03%
2019/02/15	1	38.00	4	37.70	37.60	-3	12,073	-0.02%
2019/02/14	3	38.57	7	38.40	38.15	-4	12,184	-0.03%
2019/02/13	15	38.78	0	0.00	38.10	15	12,103	0.12%
2019/02/12	6	38.04	14	38.87	39.00	-8	12,034	-0.07%
2019/02/11	61	37.33	6	37.42	37.25	55	12,048	0.46%
2019/01/30	10	36.41	0	0.00	35.95	10	12,073	0.08%
2019/01/29	1	36.65	4	36.56	36.70	-3	12,067	-0.02%
2019/01/28	10	36.54	3	36.45	36.20	7	12,095	0.06%
2019/01/25	0	0.00	1	36.35	36.00	-1	12,041	-0.01%
2019/01/24	22	36.10	8	36.42	36.00	14	12,023	0.12%
2019/01/23	12	35.35	1	35.15	35.65	11	11,935	0.09%
2019/01/22	27	35.18	0	0.00	35.20	27	11,962	0.23%
2019/01/21	18	36.22	2	36.10	36.25	16	11,870	0.13%
2019/01/18	71	36.66	13	36.46	36.75	58	11,812	0.49%
2019/01/17	107	35.48	11	35.56	35.55	96	11,648	0.82%	大買/
2019/01/16	6	34.71	2	34.70	34.65	4	11,481	0.03%
2019/01/15	3	33.78	0	0.00	34.50	3	11,490	0.03%
2019/01/14	0	0.00	7	33.71	34.30	-7	11,431	-0.06%
2019/01/11	21	33.52	0	0.00	33.25	21	11,357	0.18%
2019/01/10	4	34.08	8	33.64	34.45	-4	11,243	-0.04%
2019/01/09	12	33.73	33	34.06	33.50	-21	11,212	-0.19%
2019/01/07	1	34.80	38	34.95	34.70	-37	10,995	-0.34%
2019/01/04	5	34.16	0	0.00	33.50	5	10,953	0.05%
2019/01/03	39	34.75	3	34.47	34.70	36	10,943	0.33%
2019/01/02	2	34.38	18	34.41	34.10	-16	10,824	-0.15%
2018/12/28	0	0.00	11	33.65	33.80	-11	10,841	-0.10%
2018/12/27	28	33.82	4	33.90	33.65	24	10,850	0.22%
2018/12/26	6	33.60	17	33.11	32.80	-11	10,677	-0.10%
2018/12/25	13	35.24	59	36.32	35.15	-46	10,571	-0.44%
2018/12/24	58	37.34	21	36.56	37.45	37	10,361	0.36%
2018/12/22	7	35.91	3	35.90	35.75	4	10,235	0.04%
2018/12/21	35	36.08	15	35.84	36.30	20	10,278	0.19%
2018/12/20	22	35.29	42	35.22	34.80	-20	10,098	-0.20%
2018/12/19	3	35.73	10	35.25	35.10	-7	9,975	-0.07%
2018/12/18	0	0.00	23	36.53	36.30	-23	9,811	-0.23%
2018/12/17	36	37.14	13	37.51	37.35	23	9,706	0.24%
2018/12/14	33	37.13	8	36.85	37.20	25	9,423	0.27%
2018/12/13	20	38.23	12	37.89	37.75	8	9,117	0.09%
2018/12/12	38	40.14	11	39.89	39.65	27	8,849	0.31%
2018/12/11	8	39.23	8	38.95	40.00	0	8,632	0.00%
2018/12/10	9	36.85	19	36.13	36.40	-10	8,376	-0.12%
2018/12/07	20	33.96	10	34.00	35.75	10	8,035	0.12%
2018/12/06	4	32.56	23	32.37	32.50	-19	7,826	-0.24%
2018/12/05	3	34.50	1	34.80	34.50	2	7,775	0.03%
2018/12/04	0	0.00	18	34.03	34.15	-18	7,604	-0.24%
2018/12/03	3	32.80	5	33.33	33.45	-2	7,323	-0.03%
2018/11/30	4	30.85	3	30.90	30.45	1	7,115	0.01%
2018/11/29	3	31.55	2	31.75	30.00	1	7,093	0.01%
2018/11/28	3	30.87	1	31.50	31.15	2	6,655	0.03%
2018/11/26	5	30.10	5	30.00	30.00	0	6,477	0.00%
2018/11/22	0	0.00	1	30.50	29.80	-1	6,320	-0.02%
2018/11/21	1	30.30	0	0.00	30.15	1	6,279	0.02%
2018/11/16	1	31.70	0	0.00	32.00	1	6,094	0.02%
2018/11/15	2	32.65	0	0.00	32.60	2	6,026	0.03%
2018/11/14	16	32.46	17	32.73	32.90	-1	5,900	-0.02%
2018/11/13	2	30.65	2	31.08	31.10	0	5,631	0.00%
2018/11/12	10	30.00	0	0.00	29.55	10	5,464	0.18%
2018/11/09	5	28.80	0	0.00	29.30	5	5,449	0.09%
2018/11/07	0	0.00	2	28.70	29.60	-2	5,363	-0.04%
2018/11/05	10	27.78	3	27.67	28.05	7	5,299	0.13%
2018/11/02	0	0.00	5	25.80	25.90	-5	5,270	-0.09%
2018/11/01	2	25.00	2	25.25	25.20	0	5,330	0.00%
2018/10/31	0	0.00	1	24.50	24.65	-1	5,317	-0.02%
2018/10/29	1	25.30	0	0.00	25.25	1	5,216	0.02%
2018/10/25	10	26.18	1	26.05	26.00	9	5,151	0.17%
2018/10/24	1	26.75	0	0.00	26.95	1	5,109	0.02%
2018/10/22	0	0.00	1	25.05	25.50	-1	4,940	-0.02%
2018/10/19	2	23.90	2	24.60	24.50	0	4,910	0.00%
2018/10/18	0	0.00	2	24.85	24.60	-2	4,852	-0.04%
2018/10/17	0	0.00	2	24.55	24.35	-2	4,821	-0.04%
2018/10/16	1	24.65	1	24.75	24.75	0	4,770	0.00%
2018/10/12	1	24.50	5	24.20	24.25	-4	4,700	-0.09%
2018/10/11	2	24.00	0	0.00	23.95	2	4,645	0.04%
2018/10/08	4	27.68	0	0.00	26.80	4	4,491	0.09%
2018/10/05	2	29.03	1	28.95	28.80	1	4,394	0.02%
2018/10/04	1	30.35	0	0.00	29.70	1	4,309	0.02%
2018/10/03	1	30.95	1	30.85	30.85	0	4,247	0.00%
2018/09/28	2	29.65	1	29.65	30.05	1	4,025	0.02%
2018/09/27	1	29.10	7	29.48	29.40	-6	3,937	-0.15%
2018/09/26	5	29.96	15	30.01	29.90	-10	3,854	-0.26%
2018/09/25	4	31.58	1	31.50	31.50	3	3,757	0.08%
2018/09/20	1	33.00	3	32.47	32.00	-2	3,638	-0.05%
2018/09/19	1	32.60	6	33.19	32.90	-5	3,554	-0.14%
2018/09/18	2	33.33	2	33.83	33.00	0	3,551	0.00%
2018/09/17	7	34.64	4	34.49	34.30	3	3,421	0.09%
2018/09/14	7	33.43	12	33.98	34.00	-5	3,060	-0.16%
2018/09/13	6	33.01	5	33.40	32.60	1	2,683	0.04%
2018/09/11	8	32.26	3	31.22	31.30	5	2,317	0.22%
2018/09/10	0	0.00	1	30.60	31.35	-1	2,210	-0.05%
2018/09/07	1	30.55	5	30.64	30.80	-4	2,110	-0.19%
2018/09/06	7	32.11	9	32.13	31.00	-2	2,012	-0.10%
2018/09/05	5	31.06	13	31.40	32.50	-8	1,849	-0.43%
2018/09/04	3	29.50	0	0.00	30.00	3	1,631	0.18%
2018/09/03	8	30.03	2	29.10	28.60	6	1,556	0.39%
2018/08/31	0	0.00	6	28.70	28.70	-6	1,428	-0.42%
2018/08/29	0	0.00	1	29.35	28.80	-1	1,457	-0.07%
2018/08/28	1	29.30	9	29.34	29.30	-8	1,470	-0.54%
2018/08/22	1	28.25	6	28.25	28.25	-5	1,478	-0.34%
2018/08/21	5	28.20	0	0.00	28.15	5	1,472	0.34%
2018/08/20	0	0.00	2	28.08	27.90	-2	1,467	-0.14%
2018/08/17	0	0.00	1	29.30	29.30	-1	1,438	-0.07%
2018/08/15	21	29.75	11	30.27	30.20	10	1,407	0.71%
2018/08/14	1	29.65	1	29.80	29.80	0	1,355	0.00%
2018/08/13	4	28.70	64	28.99	29.40	-60	1,316	-4.56%
2018/08/10	47	28.76	1	28.75	28.85	46	1,263	3.64%
2018/08/09	24	28.72	23	28.58	28.25	1	1,210	0.08%
2018/07/24	0	0.00	5	26.25	26.45	-5	1,180	-0.42%
2018/06/28	2	28.85	0	0.00	28.00	2	1,520	0.13%
2018/06/27	4	28.81	4	28.94	29.00	0	1,600	0.00%
2018/06/26	1	26.95	0	0.00	26.95	1	1,690	0.06%
2018/06/11	0	0.00	2	26.90	26.90	-2	2,111	-0.09%
2018/06/08	1	26.90	0	0.00	27.00	1	2,188	0.05%
2018/06/06	2	26.85	0	0.00	26.75	2	2,464	0.08%
2018/06/01	0	0.00	2	25.40	25.35	-2	3,080	-0.06%
2018/05/31	0	0.00	5	25.16	25.25	-5	3,302	-0.15%
2018/05/22	0	0.00	2	25.60	25.70	-2	3,851	-0.05%
2018/05/14	0	0.00	5	25.15	25.15	-5	3,860	-0.13%
2018/05/10	0	0.00	1	26.20	26.20	-1	3,828	-0.03%
2018/05/08	1	26.30	0	0.00	26.15	1	3,838	0.03%
2018/05/07	0	0.00	3	26.15	25.75	-3	3,843	-0.08%
2018/04/26	0	0.00	10	26.70	26.60	-10	3,864	-0.26%
2018/04/24	3	27.60	0	0.00	27.65	3	3,863	0.08%
2018/04/23	151	29.44	8	28.91	28.20	143	3,854	3.71%	大買/鉅額交易
2018/04/20	1	29.50	0	0.00	29.60	1	3,848	0.03%
2018/04/18	0	0.00	150	29.54	29.50	-150	3,958	-3.79%	大賣/鉅額交易
2018/04/17	2	29.50	0	0.00	29.50	2	3,946	0.05%
2018/04/12	1	30.40	0	0.00	30.35	1	3,892	0.03%
2018/04/11	3	30.50	0	0.00	30.70	3	3,869	0.08%
2018/04/09	3	30.97	7	31.11	31.15	-4	3,837	-0.10%
2018/04/03	0	0.00	3	32.00	32.35	-3	3,825	-0.08%
2018/04/02	0	0.00	2	33.20	32.80	-2	3,795	-0.05%
2018/03/31	2	34.00	0	0.00	33.95	2	3,746	0.05%
2018/03/30	23	34.73	3.1	34.75	33.70	19.9	3,724	0.53%
2018/03/29	19	34.87	19	35.21	35.70	0	3,609	0.00%
2018/03/28	3	32.63	5	32.91	32.60	-2	3,441	-0.06%
2018/03/27	5	32.64	1	32.80	32.70	4	3,386	0.12%
2018/03/26	3	31.00	4	30.65	31.00	-1	3,293	-0.03%
2018/03/23	2	30.90	0	0.00	30.65	2	3,271	0.06%
2018/03/21	1	32.40	0	0.00	32.35	1	3,193	0.03%
2018/03/19	7	30.93	5	31.55	31.50	2	3,129	0.06%
2018/03/16	9	31.85	2	32.35	31.50	7	3,056	0.23%
2018/03/14	3	32.90	5	32.92	33.00	-2	2,939	-0.07%
2018/03/13	27	34.06	22	33.90	33.90	5	2,857	0.17%
2018/03/12	20	33.49	22	32.98	34.50	-2	2,799	-0.07%
2018/03/09	2	34.60	5	34.11	34.40	-3	2,570	-0.12%
2018/03/08	23	34.33	6	33.98	34.30	17	2,367	0.72%
2018/03/07	2	32.18	11	32.41	31.90	-9	2,037	-0.44%
2018/03/06	34	33.16	5	33.13	33.20	29	1,914	1.52%
2018/03/05	12	31.45	13	32.43	32.65	-1	1,688	-0.06%
2018/03/02	25	30.31	5	30.78	29.90	20	1,423	1.41%
2018/03/01	7	29.36	9	29.79	30.40	-2	1,289	-0.16%
2018/02/26	6	27.57	0	0.00	27.80	6	1,165	0.51%
2018/02/01	3	26.80	0	0.00	26.80	3	1,173	0.26%
2018/01/24	2	26.00	0	0.00	26.00	2	1,317	0.15%
2018/01/18	1	26.75	0	0.00	26.70	1	1,615	0.06%
2018/01/12	0	0.00	4	28.10	27.65	-4	1,710	-0.23%
2018/01/08	0	0.00	10	26.38	26.40	-10	1,601	-0.62%
2018/01/04	5	26.65	0	0.00	26.60	5	1,586	0.32%
2018/01/03	1	26.70	0	0.00	26.90	1	1,579	0.06%