南電 (8046)-康和-仁愛券商分點個股進出

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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
康和-仁愛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
2024/04/26	1	189.00	0	190.00	188.00	1	2,872	0.03%
2024/04/24	0	194.50	1	188.50	194.50	-1	2,849	-0.04%
2024/04/23	4	180.75	3	181.50	185.00	1	2,742	0.04%
2024/04/19	0	173.50	1	172.50	171.50	-1	2,634	-0.04%
2024/04/18	1	181.00	1	180.00	179.00	0	2,557	0.00%
2024/04/17	1	182.49	1	182.00	181.50	0	2,527	0.00%
2024/04/15	0	191.50	0	0.00	190.50	0	2,500	0.00%
2024/04/10	0	205.50	0	0.00	203.00	0	2,740	0.00%
2024/04/01	0	0.00	4	207.63	209.50	-4	2,812	-0.14%
2024/03/29	1	199.00	1	201.00	200.50	0	2,785	0.00%
2024/03/28	3	199.33	1	198.50	198.00	2	2,778	0.07%
2024/03/27	1	202.51	0	0.00	202.00	1	2,823	0.04%
2024/03/26	1	208.00	1	208.50	204.00	0	2,872	0.00%
2024/03/25	1	212.00	0	0.00	208.50	1	2,937	0.03%
2024/03/21	1	214.00	2	213.25	212.00	-1	3,036	-0.03%
2024/03/20	1	212.50	1	213.00	212.50	0	3,096	0.00%
2024/03/19	1	211.50	1	211.50	211.50	0	3,104	0.00%
2024/03/18	2	207.00	4	208.13	211.00	-2	3,115	-0.06%
2024/03/15	1	201.50	0	0.00	202.00	1	3,110	0.03%
2024/03/14	1	205.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	0	204.00	0	0.00	203.00	0	3,126	0.00%
2024/03/12	1	209.00	1	209.50	209.00	0	3,128	0.00%
2024/03/11	0	0.00	1	207.00	207.50	-1	3,199	-0.03%
2024/03/08	3	202.83	0	0.00	206.50	3	3,322	0.09%
2024/03/07	4	205.63	0	0.00	203.50	4	3,378	0.12%
2024/03/05	1	210.50	1	213.50	210.00	0	3,400	0.00%
2024/03/04	3	208.50	0	0.00	209.00	3	3,442	0.09%
2024/03/01	1	213.00	1	210.50	210.50	0	3,459	0.00%
2024/02/29	0	207.50	0	0.00	211.50	0	3,458	0.00%
2024/02/27	0	0.00	5	221.00	210.50	-5	3,424	-0.15%
2024/02/26	1	220.50	4	221.00	221.00	-3	3,357	-0.09%
2024/02/23	0	223.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	0.00	1	227.50	228.00	-1	3,411	-0.03%
2024/02/20	3	229.83	0	0.00	229.50	3	3,414	0.09%
2024/02/19	1	232.50	0	0.00	230.50	1	3,454	0.03%
2024/02/15	0	0.00	8	221.75	224.50	-8	3,465	-0.23%
2024/02/02	0	0.00	10	227.00	227.50	-10	3,491	-0.29%
2024/01/31	1	227.00	0	0.00	227.00	1	3,579	0.03%
2024/01/29	1	227.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	1	224.50	0	0.00	225.00	1	3,738	0.03%
2024/01/25	2	225.25	0	0.00	224.50	2	3,778	0.05%
2024/01/23	1	226.50	0	0.00	227.50	1	3,825	0.03%
2024/01/17	2	221.50	1	219.50	218.50	1	3,917	0.03%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/08	3	226.00	0	0.00	224.50	3	3,978	0.08%
2024/01/05	3	227.33	0	0.00	227.00	3	3,914	0.08%
2024/01/04	5	235.00	1	231.00	231.00	4	3,860	0.10%
2024/01/03	2	244.50	0	0.00	243.00	2	3,772	0.05%
2024/01/02	1	250.50	1	253.00	250.00	0	3,822	0.00%
2023/12/29	1	249.00	2	251.00	251.50	-1	3,818	-0.03%
2023/12/27	1	249.00	0	0.00	250.00	1	3,836	0.03%
2023/12/22	0	0.00	1	245.00	241.50	-1	3,974	-0.03%
2023/12/18	1	249.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	3	252.33	9	253.28	252.50	-6	4,052	-0.15%
2023/12/14	1	250.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	1	250.00	0	0.00	250.00	1	4,157	0.02%
2023/12/12	4	250.50	1	252.50	248.00	3	4,381	0.07%
2023/12/11	1	252.50	2	252.75	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	3	250.67	250.00	-3	4,443	-0.07%
2023/12/07	3	248.50	0	0.00	247.00	3	4,529	0.07%
2023/12/05	3	253.17	1	253.00	252.50	2	4,476	0.04%
2023/12/04	0	0.00	2	248.00	250.50	-2	4,364	-0.05%
2023/12/01	1	244.00	2	248.25	249.50	-1	4,269	-0.02%
2023/11/30	3	248.33	1	250.50	248.00	2	4,251	0.05%
2023/11/29	4	246.50	5	250.00	251.00	-1	4,252	-0.02%
2023/11/28	2	239.50	2	242.75	245.00	0	4,208	0.00%
2023/11/24	0	0.00	6	239.08	238.00	-6	4,195	-0.14%
2023/11/22	1	238.00	0.1	240.50	237.00	0.9	4,265	0.02%
2023/11/17	0.1	237.50	0	0.00	237.00	0.1	4,269	0.00%
2023/11/16	3	235.00	0	0.00	238.50	3	4,271	0.07%
2023/11/15	0	0.00	1	236.00	235.50	-1	4,240	-0.02%
2023/11/14	1	229.50	0	0.00	230.50	1	4,201	0.02%
2023/11/13	1	232.00	0	0.00	230.50	1	4,221	0.02%
2023/11/10	5	226.50	0	0.00	228.00	5	4,226	0.12%
2023/11/09	1	229.50	0	0.00	227.50	1	4,200	0.02%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/06	5	235.00	6	236.58	237.00	-1	4,201	-0.02%
2023/11/03	3	235.67	0	0.00	232.50	3	4,199	0.07%
2023/11/02	2	244.25	2	244.25	243.00	0	4,130	0.00%
2023/11/01	1	239.50	1	239.00	240.00	0	4,126	0.00%
2023/10/27	4	232.75	2	233.75	233.50	2	4,309	0.05%
2023/10/26	1	229.00	0	0.00	229.00	1	4,322	0.02%
2023/10/23	1	236.00	0	0.00	237.00	1	4,353	0.02%
2023/10/19	0	0.00	15	249.50	242.50	-15	4,421	-0.34%
2023/10/18	1	252.00	1	250.50	250.50	0	4,439	0.00%
2023/10/16	1	250.00	0	0.00	253.00	1	4,580	0.02%
2023/10/13	0	0.00	1	258.00	257.00	-1	4,789	-0.02%
2023/10/11	1	254.50	1	258.50	260.00	0	4,923	0.00%
2023/10/06	2	254.75	71	257.95	251.50	-69	5,040	-1.37%
2023/10/05	1	263.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	3	259.67	2	263.50	264.00	1	5,058	0.02%
2023/10/03	2	267.00	1	263.50	262.00	1	5,070	0.02%
2023/10/02	1	268.00	1	270.50	267.50	0	5,179	0.00%
2023/09/28	1	267.50	2	268.00	266.50	-1	5,182	-0.02%
2023/09/27	2	262.75	2	263.50	265.00	0	5,166	0.00%
2023/09/25	25	268.88	7	268.93	269.00	18	5,186	0.35%
2023/09/22	3	261.33	6	264.50	267.00	-3	5,138	-0.06%
2023/09/21	5	261.90	12	261.58	263.50	-7	5,088	-0.14%
2023/09/20	2	263.25	5	261.50	260.50	-3	5,100	-0.06%
2023/09/19	5	274.30	14	272.79	271.00	-9	5,047	-0.18%
2023/09/18	17	272.18	2	272.75	272.50	15	4,983	0.30%
2023/09/15	13	267.54	6	267.42	272.00	7	4,889	0.14%
2023/09/14	2	258.50	2	259.00	259.00	0	4,683	0.00%
2023/09/13	0	0.00	1	258.00	257.50	-1	4,665	-0.02%
2023/09/12	1	249.50	1	259.50	260.50	0	4,689	0.00%
2023/09/11	0	0.00	2	251.00	251.00	-2	4,724	-0.04%
2023/09/05	1	248.00	0	0.00	248.00	1	4,945	0.02%
2023/09/04	20	247.00	1	247.50	250.00	19	5,054	0.38%
2023/08/31	1	242.00	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0	0.00	1	246.00	243.00	-1	5,299	-0.02%
2023/08/29	0	0.00	5	242.60	244.00	-5	5,405	-0.09%
2023/08/28	0	0.00	15	233.00	236.50	-15	5,416	-0.28%
2023/08/24	4	239.63	3	238.50	239.50	1	5,579	0.02%
2023/08/23	1	231.50	3	231.17	230.50	-2	5,698	-0.04%
2023/08/22	5	231.00	4	229.88	229.50	1	5,872	0.02%
2023/08/17	1	231.50	0	0.00	236.50	1	6,326	0.02%
2023/08/16	50	240.00	0	0.00	236.00	50	6,441	0.78%
2023/08/14	1	230.50	0	0.00	232.00	1	6,639	0.02%
2023/08/11	2	238.25	0	0.00	238.50	2	6,726	0.03%
2023/08/10	5	241.50	24	238.67	238.50	-19	6,828	-0.28%
2023/08/09	4	246.00	4	248.13	247.00	0	6,830	0.00%
2023/08/08	5	245.60	1	245.00	245.00	4	6,867	0.06%
2023/08/07	2	253.00	1	251.00	250.50	1	6,877	0.01%
2023/08/02	6	252.33	3	255.00	251.50	3	7,040	0.04%
2023/08/01	5.1	251.65	5	252.20	249.50	0.1	7,091	0.00%
2023/07/31	15	254.47	5	249.40	248.00	10	7,135	0.14%
2023/07/28	2	251.75	2	253.75	254.50	0	7,229	0.00%
2023/07/27	3	251.67	2	250.00	250.00	1	7,271	0.01%
2023/07/26	1	254.50	1	259.00	254.50	0	7,344	0.00%
2023/07/25	5	262.90	6	260.17	258.00	-1	7,480	-0.01%
2023/07/24	3	262.50	6	263.75	261.50	-3	7,518	-0.04%
2023/07/21	3	259.67	2	258.00	258.00	1	7,599	0.01%
2023/07/20	6	269.58	1	267.00	267.00	5	7,689	0.07%
2023/07/19	5	278.00	1	269.00	266.50	4	7,723	0.05%
2023/07/18	5	271.20	5	272.80	275.50	0	7,678	0.00%
2023/07/13	0	0.00	1	264.00	264.50	-1	7,468	-0.01%
2023/07/12	0	0.00	1	254.00	254.50	-1	7,352	-0.01%
2023/07/11	1	245.50	1	248.00	247.00	0	7,336	0.00%
2023/07/10	0	0.00	1	243.50	243.50	-1	7,441	-0.01%
2023/07/06	0	0.00	4	255.50	255.50	-4	7,352	-0.05%
2023/07/05	0	0.00	5	264.00	261.50	-5	7,356	-0.07%
2023/07/04	7	263.29	0	0.00	262.00	7	7,334	0.10%
2023/07/03	0	0.00	1	270.00	270.00	-1	7,384	-0.01%
2023/06/30	3	263.17	3	264.17	264.00	0	7,531	0.00%
2023/06/29	0	0.00	5	265.50	262.50	-5	7,637	-0.07%
2023/06/28	2	267.00	1	262.00	262.00	1	7,679	0.01%
2023/06/27	6	270.58	0	0.00	268.50	6	7,779	0.08%
2023/06/26	0	0.00	10	275.75	275.00	-10	7,818	-0.13%
2023/06/21	10	279.25	0	0.00	278.00	10	8,025	0.12%
2023/06/20	1	277.50	5	280.00	281.50	-4	8,127	-0.05%
2023/06/19	10	278.50	5	280.50	278.00	5	8,249	0.06%
2023/06/16	8	278.63	5	280.50	279.50	3	8,322	0.04%
2023/06/15	0	0.00	1	281.00	281.00	-1	8,296	-0.01%
2023/06/14	2	293.50	0	0.00	293.50	2	8,249	0.02%
2023/06/13	1	292.00	1	292.01	293.00	0	8,253	0.00%
2023/06/12	1	280.50	1	284.50	286.00	0	8,243	0.00%
2023/06/09	1	282.00	3.1	285.00	284.50	-2.1	8,308	-0.03%
2023/06/08	5.1	284.15	14	281.93	282.00	-8.9	8,401	-0.11%
2023/06/07	13	292.65	10	291.25	290.00	3	8,463	0.04%
2023/06/06	7	299.21	5	296.50	296.50	2	8,514	0.02%
2023/06/05	3.1	305.68	1	307.00	305.00	2.1	8,504	0.02%
2023/06/02	6	303.92	7	306.07	308.00	-1	8,495	-0.01%
2023/06/01	8	300.00	3	298.50	298.50	5	8,464	0.06%
2023/05/31	2	300.00	1.1	300.00	303.00	0.9	8,667	0.01%
2023/05/30	2	296.50	0	0.00	294.00	2	8,725	0.02%
2023/05/29	1	301.00	2	298.00	302.50	-1	8,686	-0.01%
2023/05/26	5	312.50	2	306.00	303.00	3	8,597	0.03%
2023/05/25	5	299.30	8.1	298.40	302.50	-3.1	8,464	-0.04%
2023/05/24	6	286.42	2	291.50	292.00	4	8,223	0.05%
2023/05/23	0	0.00	3	287.33	289.00	-3	8,138	-0.04%
2023/05/22	4	283.50	6	290.00	281.50	-2	8,079	-0.02%
2023/05/19	6	293.00	11	290.73	293.00	-5	7,965	-0.06%
2023/05/18	5	287.30	3	289.83	285.50	2	7,929	0.03%
2023/05/17	4.1	287.51	0	0.00	286.50	4.1	7,927	0.05%
2023/05/16	2	289.75	6.1	290.21	288.50	-4.1	7,854	-0.05%
2023/05/15	1	282.00	0	0.00	281.00	1	7,773	0.01%
2023/05/12	0.1	285.00	4	284.25	287.00	-3.9	7,789	-0.05%
2023/05/11	2	282.00	2	282.00	278.00	0	7,758	0.00%
2023/05/10	22	285.66	70	284.89	282.50	-48	7,761	-0.62%
2023/05/09	16	286.25	41	285.41	287.50	-25	7,767	-0.32%
2023/05/08	18	281.50	23	285.67	281.00	-5	7,773	-0.06%
2023/05/05	0	0.00	1	277.00	277.50	-1	7,758	-0.01%
2023/05/04	7	269.86	5	272.10	272.50	2	7,857	0.03%
2023/05/03	1	277.50	0	0.00	276.00	1	7,900	0.01%
2023/05/02	2	279.50	4	276.38	277.50	-2	7,915	-0.03%
2023/04/28	4	274.50	9	275.72	274.50	-5	7,942	-0.06%
2023/04/27	2	267.00	1	265.50	266.50	1	7,815	0.01%
2023/04/26	2	266.75	5	263.50	269.00	-3	7,812	-0.04%
2023/04/25	6	261.50	8	265.25	258.00	-2	7,838	-0.03%
2023/04/24	1	267.50	2	264.25	268.50	-1	7,743	-0.01%
2023/04/21	6	258.42	5	259.70	260.00	1	7,734	0.01%
2023/04/20	14	254.86	35	255.23	255.00	-21	7,732	-0.27%
2023/04/19	4	257.75	6	255.42	254.00	-2	7,858	-0.03%
2023/04/17	0	0.00	1	265.00	264.50	-1	8,079	-0.01%
2023/04/14	1	262.50	1	265.00	263.00	0	8,253	0.00%
2023/04/13	8	270.94	18	268.58	264.00	-10	8,265	-0.12%
2023/04/12	0	0.00	3	271.67	274.50	-3	8,201	-0.04%
2023/04/11	11	274.77	1	276.50	274.00	10	8,246	0.12%
2023/04/10	1	271.50	13	275.54	275.50	-12	8,270	-0.15%
2023/04/07	1	276.00	0	0.00	274.00	1	8,272	0.01%
2023/04/06	10	274.75	0	0.00	274.50	10	8,283	0.12%
2023/03/31	25	281.94	29	285.71	283.00	-4	8,310	-0.05%
2023/03/30	15	280.83	11	280.23	281.00	4	8,315	0.05%
2023/03/29	9	273.22	31	277.85	272.00	-22	8,478	-0.26%
2023/03/28	18	279.17	21	276.79	273.50	-3	8,836	-0.03%
2023/03/27	28.1	285.73	14	283.29	285.50	14.1	8,862	0.16%
2023/03/24	149	286.87	15.1	288.48	286.50	133.9	9,014	1.49%	大買/鉅額交易
2023/03/23	0	0.00	0	278.50	280.50	0	8,871	0.00%
2023/03/22	1.1	274.64	3	275.83	275.50	-1.9	8,921	-0.02%
2023/03/21	1	269.50	0.1	267.50	269.00	0.9	8,944	0.01%
2023/03/20	1	263.00	2	265.00	262.50	-1	8,933	-0.01%
2023/03/17	1	261.50	1	263.50	261.00	0	9,094	0.00%
2023/03/16	3	259.50	2	261.25	259.00	1	9,229	0.01%
2023/03/14	1	261.50	1	260.00	260.00	0	9,712	0.00%
2023/03/13	1	265.50	5	261.30	266.00	-4	9,889	-0.04%
2023/03/10	5	261.80	1	262.50	260.00	4	9,931	0.04%
2023/03/09	4	266.25	11	265.82	266.50	-7	10,174	-0.07%
2023/03/08	3	260.67	4	260.50	263.00	-1	10,063	-0.01%
2023/03/06	5.2	262.45	5	261.80	261.00	0.2	10,128	0.00%
2023/03/03	7	260.00	6	261.33	259.00	1	10,261	0.01%
2023/03/02	1	250.00	1	250.50	250.50	0	10,165	0.00%
2023/02/24	2	238.25	2	235.00	235.00	0	10,158	0.00%
2023/02/23	0	0.00	1	241.00	243.00	-1	10,183	-0.01%
2023/02/22	4	240.50	0	0.00	240.00	4	10,408	0.04%
2023/02/21	1	247.50	0	0.00	247.00	1	10,602	0.01%
2023/02/20	0	0.00	2	246.75	244.00	-2	10,845	-0.02%
2023/02/17	0	0.00	2	245.00	245.50	-2	11,153	-0.02%
2023/02/16	2	245.00	1	244.00	247.50	1	11,793	0.01%
2023/02/15	1	237.00	2	240.00	244.00	-1	11,900	-0.01%
2023/02/14	1	240.50	1	239.50	238.50	0	11,952	0.00%
2023/02/10	5	237.80	5	239.20	237.00	0	12,572	0.00%
2023/02/08	2	246.00	1	244.50	244.00	1	12,976	0.01%
2023/02/07	0	0.00	1	243.00	244.00	-1	13,058	-0.01%
2023/02/06	6	241.50	4	241.63	239.00	2	13,207	0.02%
2023/02/03	4	256.38	1	255.00	255.00	3	13,161	0.02%
2023/02/02	6	259.50	0	0.00	264.50	6	13,207	0.05%
2023/02/01	2	254.25	4	256.00	255.50	-2	13,225	-0.02%
2023/01/31	1	244.00	1	246.00	243.00	0	13,197	0.00%
2023/01/30	2	242.25	3	242.50	246.00	-1	13,404	-0.01%
2023/01/13	6	235.42	4	234.13	230.00	2	14,000	0.01%
2023/01/12	1	233.50	0	0.00	232.00	1	14,152	0.01%
2023/01/11	2	236.75	2	235.50	234.00	0	14,447	0.00%
2023/01/10	1	233.50	1	236.00	236.50	0	14,660	0.00%
2023/01/09	2	234.25	3	234.00	236.00	-1	14,843	-0.01%
2023/01/06	4	223.88	3	226.17	227.50	1	14,819	0.01%
2023/01/05	0	0.00	2	218.50	219.50	-2	14,815	-0.01%
2023/01/04	3	225.33	3	223.00	223.00	0	14,728	0.00%
2023/01/03	1	231.50	1	233.00	233.00	0	14,662	0.00%
2022/12/29	20	227.48	32	229.00	231.00	-12	14,768	-0.08%
2022/12/28	2	237.00	1	233.50	231.50	1	14,913	0.01%
2022/12/27	0	0.00	1	242.00	238.00	-1	15,074	-0.01%
2022/12/26	1	237.50	1	237.00	237.00	0	15,149	0.00%
2022/12/23	82	243.02	86	237.39	242.00	-4	15,276	-0.03%
2022/12/22	1	237.00	6	238.25	243.00	-5	15,283	-0.03%
2022/12/21	44	236.33	43	239.09	237.00	1	15,279	0.01%
2022/12/20	110	245.80	126	246.15	241.50	-16	15,189	-0.11%	大買/大賣/
2022/12/19	13	257.77	14	259.89	257.00	-1	14,930	-0.01%
2022/12/16	6	262.92	8	261.19	260.00	-2	14,855	-0.01%
2022/12/14	1	273.00	1	274.00	274.00	0	14,743	0.00%
2022/12/13	3	277.17	0	0.00	270.00	3	14,790	0.02%
2022/12/12	3	280.33	2	279.50	281.00	1	14,675	0.01%
2022/12/09	0	0.00	1	290.00	281.50	-1	14,751	-0.01%
2022/12/08	28	285.00	2	285.25	287.00	26	14,641	0.18%
2022/12/07	7.1	285.42	30	279.38	278.50	-22.9	14,622	-0.16%
2022/12/06	4.1	306.39	4.1	306.55	304.50	0	14,293	0.00%
2022/12/05	4	308.88	7	307.79	310.50	-3	14,155	-0.02%
2022/12/02	4	290.38	3	292.83	295.50	1	13,957	0.01%
2022/12/01	7.1	289.68	3	292.17	286.50	4.1	13,977	0.03%
2022/11/30	0	0.00	1	269.50	269.50	-1	13,656	-0.01%
2022/11/29	1	268.50	6	267.42	267.00	-5	13,768	-0.04%
2022/11/28	1	269.50	0	0.00	273.00	1	13,889	0.01%
2022/11/25	2	273.75	18	273.00	271.00	-16	14,066	-0.11%
2022/11/24	6	268.58	3	263.67	270.00	3	13,891	0.02%
2022/11/23	2	260.00	0	0.00	259.00	2	13,814	0.01%
2022/11/22	6	261.00	1	260.00	262.00	5	13,857	0.04%
2022/11/21	1	260.00	0	0.00	261.00	1	13,867	0.01%
2022/11/18	3	261.33	4	259.00	258.00	-1	13,855	-0.01%
2022/11/17	0	0.00	7	267.36	267.50	-7	13,777	-0.05%
2022/11/16	6	266.83	0	0.00	272.50	6	13,810	0.04%
2022/11/15	6	265.50	2	267.75	270.50	4	13,909	0.03%
2022/11/14	40	272.76	16	268.56	263.00	24	13,834	0.17%
2022/11/11	0	0.00	1	256.50	256.50	-1	13,368	-0.01%
2022/11/10	1	232.50	11	232.50	233.50	-10	13,309	-0.08%
2022/11/09	42	232.94	20	229.30	234.50	22	13,340	0.16%
2022/11/08	7	221.29	10	221.80	219.00	-3	13,260	-0.02%
2022/11/07	1	217.00	0	0.00	214.50	1	13,156	0.01%
2022/11/04	7	212.71	1	217.00	217.00	6	13,147	0.05%
2022/11/03	1	213.50	4	214.75	217.00	-3	12,958	-0.02%
2022/11/02	4	213.38	5	213.70	217.50	-1	12,985	-0.01%
2022/11/01	6	210.08	2	209.50	208.50	4	12,849	0.03%
2022/10/31	21	214.71	32	213.30	211.50	-11	12,874	-0.09%
2022/10/28	15	209.67	14	209.07	208.50	1	12,879	0.01%
2022/10/27	2	202.00	13	203.62	207.00	-11	12,750	-0.09%
2022/10/26	6	202.58	7	199.43	199.50	-1	12,741	-0.01%
2022/10/25	15	207.77	5	209.90	207.00	10	12,665	0.08%
2022/10/24	17	204.74	6	208.92	207.50	11	12,654	0.09%
2022/10/21	5	200.30	4	202.88	195.00	1	12,710	0.01%
2022/10/20	5	197.00	5	198.50	199.50	0	12,735	0.00%
2022/10/19	18	208.69	8	208.56	205.00	10	12,665	0.08%
2022/10/18	2	198.50	8	201.06	201.00	-6	12,497	-0.05%
2022/10/17	12	190.50	19	190.34	195.00	-7	12,474	-0.06%
2022/10/14	11	192.50	6	194.25	195.50	5	12,509	0.04%
2022/10/13	4	183.75	2	179.75	178.00	2	12,619	0.02%
2022/10/12	0	0.00	3	189.00	189.00	-3	12,571	-0.02%
2022/10/11	7	192.29	2	189.50	187.50	5	12,616	0.04%
2022/10/07	6	205.67	6	206.58	204.00	0	12,604	0.00%
2022/10/06	1	205.50	3	205.00	207.00	-2	12,628	-0.02%
2022/10/05	5	201.80	4	203.38	200.50	1	12,668	0.01%
2022/10/04	6	193.83	6	198.25	198.00	0	12,570	0.00%
2022/10/03	2	188.50	2	192.00	188.50	0	12,519	0.00%
2022/09/30	1	179.50	4	185.13	189.00	-3	12,630	-0.02%
2022/09/29	2	190.25	175	185.98	186.00	-173	12,684	-1.36%	大賣/鉅額交易
2022/09/28	13	190.54	27	188.09	187.00	-14	12,715	-0.11%
2022/09/27	8	193.94	8.1	195.40	200.00	-0.1	12,759	0.00%
2022/09/26	3	196.36	22	196.14	193.00	-19	12,737	-0.15%
2022/09/23	5	207.30	0.1	207.98	205.00	4.9	12,722	0.04%
2022/09/22	5.2	208.25	2	208.25	207.00	3.2	12,698	0.03%
2022/09/20	7	217.78	7	218.64	220.50	0	12,644	0.00%
2022/09/19	0	0.00	1	223.50	222.00	-1	12,513	-0.01%
2022/09/16	2	223.75	3	223.17	221.50	-1	12,492	-0.01%
2022/09/15	1	231.50	1	230.00	228.00	0	12,403	0.00%
2022/09/14	7	228.93	2	230.25	229.50	5	12,408	0.04%
2022/09/13	5	245.50	0	0.00	240.00	5	12,285	0.04%
2022/09/12	1	249.00	1	250.00	246.50	0	12,262	0.00%
2022/09/08	2	244.25	2	242.75	242.00	0	12,336	0.00%
2022/09/07	6	242.83	3.2	241.91	242.00	2.8	12,397	0.02%
2022/09/06	3.2	251.59	2	253.75	250.50	1.2	12,319	0.01%
2022/09/05	2	248.50	2	251.75	247.50	0	12,305	0.00%
2022/09/02	4	244.25	5	243.90	243.00	-1	12,206	-0.01%
2022/09/01	2	258.25	2	245.25	244.50	0	12,032	0.00%
2022/08/31	3	265.33	2	268.00	270.50	1	11,794	0.01%
2022/08/30	0	0.00	1	266.00	267.50	-1	11,767	-0.01%
2022/08/29	2	260.75	1	264.50	266.50	1	11,715	0.01%
2022/08/26	1	282.50	2	283.00	278.00	-1	11,605	-0.01%
2022/08/25	1	275.00	0	0.00	276.00	1	11,562	0.01%
2022/08/24	1	269.00	2	272.00	270.00	-1	11,603	-0.01%
2022/08/23	4	278.00	2	278.50	274.00	2	11,453	0.02%
2022/08/22	1	296.00	0	0.00	288.00	1	11,245	0.01%
2022/08/19	13	288.46	15	292.77	295.00	-2	10,925	-0.02%
2022/08/18	7	272.50	16	279.19	281.50	-9	10,763	-0.08%
2022/08/17	3	278.33	1	281.00	278.00	2	10,705	0.02%
2022/08/16	3	278.33	1	277.00	277.00	2	10,591	0.02%
2022/08/15	12	279.50	13	271.65	282.00	-1	10,432	-0.01%
2022/08/12	15	261.80	6	260.00	261.50	9	10,094	0.09%
2022/08/11	9	255.22	11	254.77	254.00	-2	9,930	-0.02%
2022/08/10	0	0.00	1	246.50	245.50	-1	9,778	-0.01%
2022/08/09	3	249.17	4	247.63	249.00	-1	9,654	-0.01%
2022/08/08	1	239.50	1	244.00	246.50	0	9,525	0.00%
2022/08/05	2	247.00	3	244.00	244.00	-1	9,468	-0.01%
2022/08/04	1	231.50	0	0.00	234.50	1	9,353	0.01%
2022/08/03	1	234.50	1	234.00	234.00	0	9,176	0.00%
2022/08/02	2	237.50	2	235.25	238.00	0	9,128	0.00%
2022/08/01	2	235.25	8	240.00	243.50	-6	8,992	-0.07%
2022/07/29	4	242.38	3	242.17	240.50	1	8,840	0.01%
2022/07/28	9	245.44	17	251.74	238.50	-8	8,673	-0.09%
2022/07/27	9	261.61	4	257.00	263.50	5	8,248	0.06%
2022/07/26	5	264.99	2	264.00	254.50	3	7,993	0.04%
2022/07/25	13	274.12	1	272.00	272.00	12	7,811	0.15%
2022/07/22	12	282.79	5	284.90	278.50	7	7,679	0.09%
2022/07/21	10	280.30	7	277.93	282.00	3	7,498	0.04%
2022/07/20	5	267.60	12	260.54	266.50	-7	7,230	-0.10%
2022/07/19	1	255.00	1	258.00	253.00	0	7,063	0.00%
2022/07/18	3	255.83	3	261.33	259.00	0	7,012	0.00%
2022/07/15	12	250.46	2	252.25	253.50	10	6,872	0.15%
2022/07/14	20	245.00	0	0.00	247.00	20	6,744	0.30%
2022/07/13	5	247.80	5	248.50	242.00	0	6,583	0.00%
2022/07/12	2	238.75	2	239.25	238.50	0	6,465	0.00%
2022/07/11	3	252.00	6	254.75	248.50	-3	6,373	-0.05%
2022/07/08	2	255.00	7	260.43	262.00	-5	6,216	-0.08%
2022/07/07	0	0.00	2	252.00	251.50	-2	5,992	-0.03%
2022/07/06	3	246.67	2	246.00	243.00	1	5,833	0.02%
2022/07/05	6	246.67	19	250.13	247.00	-13	5,761	-0.23%
2022/07/04	15	249.67	1	245.50	244.00	14	5,570	0.25%
2022/07/01	6	259.75	0	0.00	244.00	6	5,428	0.11%
2022/06/30	4	272.25	5	262.10	260.50	-1	5,294	-0.02%
2022/06/29	1	280.00	16	273.72	273.50	-15	5,213	-0.29%
2022/06/28	24	292.98	5	289.00	289.50	19	5,134	0.37%
2022/06/27	0	0.00	11	312.50	312.50	-11	5,099	-0.22%
2022/06/23	11	291.45	0	0.00	286.50	11	4,981	0.22%
2022/06/22	1	307.00	1	297.00	294.00	0	4,931	0.00%
2022/06/21	1	313.00	3	310.67	314.00	-2	4,846	-0.04%
2022/06/20	1	299.00	3	304.00	299.00	-2	4,812	-0.04%
2022/06/17	2	312.25	2	318.00	316.00	0	4,736	0.00%
2022/06/16	1	330.00	0	0.00	316.00	1	4,613	0.02%
2022/06/15	1	337.00	3	338.33	329.50	-2	4,489	-0.04%
2022/06/14	5	341.80	2	344.00	343.00	3	4,421	0.07%
2022/06/13	17	343.12	2	345.00	345.00	15	4,377	0.34%
2022/06/10	1	365.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	1	372.00	372.00	-1	4,350	-0.02%
2022/06/08	30	371.10	0	0.00	365.00	30	4,333	0.69%
2022/06/07	2	365.25	1	367.50	367.50	1	4,335	0.02%
2022/06/06	1	375.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	2	372.00	3	370.67	372.00	-1	4,373	-0.02%
2022/06/01	1	386.00	0	0.00	371.00	1	4,385	0.02%
2022/05/31	1	391.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	5	391.00	8	395.50	395.00	-3	4,324	-0.07%
2022/05/25	21	384.17	1	373.00	381.00	20	4,314	0.46%
2022/05/23	25	398.18	0	0.00	397.50	25	4,195	0.60%
2022/05/20	1	404.50	0	0.00	401.50	1	4,207	0.02%
2022/05/19	4	402.13	0	0.00	407.50	4	4,241	0.09%
2022/05/17	1	409.00	22	404.64	407.50	-21	4,259	-0.49%
2022/05/16	25	405.40	2	407.50	401.00	23	4,301	0.53%
2022/05/13	12	387.58	4	397.25	398.00	8	4,277	0.19%
2022/05/11	2	394.00	0	0.00	391.00	2	4,229	0.05%
2022/05/10	1	399.50	4	383.25	404.00	-3	4,228	-0.07%
2022/05/09	27	402.52	11	397.68	395.00	16	4,273	0.37%
2022/05/06	3	397.00	0	0.00	401.50	3	4,351	0.07%
2022/05/05	14	419.93	1	419.00	418.00	13	4,332	0.30%
2022/05/04	1	401.50	6	399.75	398.50	-5	4,312	-0.12%
2022/04/29	1	405.00	3	407.00	404.00	-2	4,417	-0.05%
2022/04/28	2	401.50	2	395.00	395.00	0	4,424	0.00%
2022/04/27	34	395.93	25	388.78	409.00	9	4,415	0.20%
2022/04/26	3	406.33	3	406.67	406.00	0	4,382	0.00%
2022/04/25	21	407.43	18	408.25	406.50	3	4,401	0.07%
2022/04/22	1.1	447.07	1	434.50	434.50	0.1	4,379	0.00%
2022/04/21	1	458.50	1	468.00	462.50	0	4,380	0.00%
2022/04/19	0	0.00	1	450.50	449.00	-1	4,421	-0.02%
2022/04/18	3	439.50	3	423.17	440.50	0	4,468	0.00%
2022/04/15	2	455.25	3	447.50	441.00	-1	4,550	-0.02%
2022/04/13	2	458.50	2	466.00	466.00	0	4,553	0.00%
2022/04/12	0	0.00	1	456.00	454.00	-1	4,575	-0.02%
2022/04/11	1	482.00	0	0.00	455.00	1	4,551	0.02%
2022/04/01	0.6	521.00	3	521.00	526.00	-2.4	4,428	-0.05%
2022/03/30	2	540.00	2	541.00	537.00	0	4,433	0.00%
2022/03/29	0.2	514.00	0	0.00	522.00	0.2	4,437	0.00%
2022/03/28	0.2	513.00	0	0.00	511.00	0.2	4,429	0.00%
2022/03/24	0	0.00	1	511.00	508.00	-1	4,422	-0.02%
2022/03/23	7	518.43	1.1	513.89	514.00	5.9	4,439	0.13%
2022/03/22	1	489.50	0	0.00	490.00	1	4,435	0.02%
2022/03/21	1	488.00	3	489.50	488.50	-2	4,483	-0.04%
2022/03/18	1	480.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	2	482.25	2	489.00	489.50	0	4,508	0.00%
2022/03/16	0	0.00	1	463.50	460.00	-1	4,481	-0.02%
2022/03/15	16	461.06	16	460.81	458.50	0	4,464	0.00%
2022/03/09	2	483.50	2	493.50	486.50	0	4,471	0.00%
2022/03/08	1	489.82	1	486.50	475.50	0	4,524	0.00%
2022/03/07	2	511.54	1	504.00	494.50	1	4,516	0.02%
2022/03/04	1	541.00	1	545.00	547.00	0	4,550	0.00%
2022/03/03	1	539.00	1	535.00	535.00	0	4,564	0.00%
2022/03/02	2	535.00	3	540.00	548.00	-1	4,631	-0.02%
2022/03/01	14	548.36	3	549.00	539.00	11	4,670	0.24%
2022/02/25	0	0.00	4	530.00	524.00	-4	4,634	-0.09%
2022/02/24	4	529.00	4	519.00	512.00	0	4,608	0.00%
2022/02/22	0	0.00	1	527.00	521.00	-1	4,598	-0.02%
2022/02/21	8	530.00	0	0.00	533.00	8	4,628	0.17%
2022/02/18	2	535.50	1	538.00	536.00	1	4,626	0.02%
2022/02/17	1	523.00	1	524.00	525.00	0	4,648	0.00%
2022/02/16	2	526.00	6.2	529.22	528.00	-4.2	4,739	-0.09%
2022/02/11	2	515.00	0	0.00	514.00	2	5,001	0.04%
2022/02/10	3	516.33	1	516.00	516.00	2	5,059	0.04%
2022/02/09	2	514.50	3.3	521.12	526.00	-1.3	5,105	-0.02%
2022/02/08	8	503.63	7	507.07	506.00	1	5,149	0.02%
2022/02/07	1	479.00	2	483.00	478.00	-1	5,192	-0.02%
2022/01/26	1	477.50	0	0.00	472.00	1	5,269	0.02%
2022/01/25	3	481.33	1	477.00	477.00	2	5,410	0.04%
2022/01/24	2	480.50	2	491.50	496.00	0	5,518	0.00%
2022/01/21	34.1	501.56	3	494.17	490.50	31.1	5,596	0.55%
2022/01/20	1.1	512.00	1	518.00	526.00	0.1	5,627	0.00%
2022/01/19	6.1	528.13	1	519.00	519.00	5.1	5,821	0.09%
2022/01/18	1	547.00	1	544.00	545.00	0	5,860	0.00%
2022/01/17	10	530.00	0	0.00	528.00	10	5,876	0.17%
2022/01/14	6	512.66	6	507.50	514.00	0	5,944	0.00%
2022/01/13	15	518.27	5	515.80	520.00	10	6,018	0.17%
2022/01/11	4	510.26	6	513.17	509.00	-2	6,285	-0.03%
2022/01/10	3	524.46	0	0.00	517.00	3	6,323	0.05%
2022/01/07	0	559.00	0	0.00	558.00	0	6,329	0.00%
2022/01/05	0	0.00	7	591.29	589.00	-7	6,501	-0.11%
2022/01/04	4	584.00	0	0.00	585.00	4	6,518	0.06%
2022/01/03	1	585.00	12	586.50	583.00	-11	6,579	-0.17%
2021/12/29	1	567.00	1	569.00	569.00	0	6,716	0.00%
2021/12/28	1	576.00	1	572.00	572.00	0	6,892	0.00%
2021/12/24	1	570.00	1.1	567.45	567.00	-0.1	7,055	0.00%
2021/12/23	2.1	579.93	2	579.00	573.00	0.1	7,209	0.00%
2021/12/22	1	575.00	1	571.00	571.00	0	7,317	0.00%
2021/12/20	0	0.00	6	571.00	565.00	-6	7,459	-0.08%
2021/12/14	0	0.00	1	556.00	556.00	-1	7,611	-0.01%
2021/12/13	1	572.00	5	575.60	574.00	-4	7,668	-0.05%
2021/12/10	1.1	575.10	1	572.00	572.00	0.1	7,717	0.00%
2021/12/09	1	587.00	5	589.00	586.00	-4	7,738	-0.05%
2021/12/08	0	0.00	4	598.00	585.00	-4	7,744	-0.05%
2021/12/07	1	582.00	2	584.50	586.00	-1	7,757	-0.01%
2021/12/06	1	592.00	0	0.00	581.00	1	7,771	0.01%
2021/12/03	1	595.00	6	595.67	601.00	-5	7,856	-0.06%
2021/12/02	3	597.33	5	606.60	590.00	-2	7,958	-0.03%
2021/12/01	14	615.36	1	608.00	608.00	13	8,101	0.16%
2021/11/30	1	619.00	3	612.00	626.00	-2	8,105	-0.02%
2021/11/29	0.2	584.00	8	582.25	584.00	-7.8	8,059	-0.10%
2021/11/26	1	592.00	2	580.00	585.00	-1	8,084	-0.01%
2021/11/25	1	581.00	19	573.58	579.00	-18	8,020	-0.22%
2021/11/24	2	567.50	14	571.86	566.00	-12	8,127	-0.15%
2021/11/23	0	0.00	8	553.00	558.00	-8	8,264	-0.10%
2021/11/22	1	561.00	34	558.35	561.00	-33	8,299	-0.40%
2021/11/19	0	0.00	1	546.00	548.00	-1	8,432	-0.01%
2021/11/18	3	548.00	4	554.50	548.00	-1	8,499	-0.01%
2021/11/17	1	556.00	1	565.00	560.00	0	8,526	0.00%
2021/11/16	2	559.50	1	564.00	561.00	1	8,574	0.01%
2021/11/15	1	563.00	1	589.00	562.00	0	8,567	0.00%
2021/11/12	34	579.76	59	578.69	574.00	-25	8,598	-0.29%
2021/11/11	1	569.00	8	575.00	576.00	-7	8,569	-0.08%
2021/11/10	4	552.25	4	547.75	555.00	0	8,532	0.00%
2021/11/09	0	0.00	8	550.13	542.00	-8	8,549	-0.09%
2021/11/08	24	539.08	5	541.00	536.00	19	8,522	0.22%
2021/11/05	16	539.81	19	541.68	558.00	-3	8,506	-0.04%
2021/11/04	6	541.67	18	547.28	535.00	-12	8,427	-0.14%
2021/11/03	25	521.76	16	514.81	530.00	9	8,376	0.11%
2021/11/02	15.1	526.01	10	534.40	526.00	5.1	8,331	0.06%
2021/11/01	22	512.73	7	520.29	514.00	15	8,267	0.18%
2021/10/29	6	488.83	7	479.00	490.50	-1	8,313	-0.01%
2021/10/27	4	462.88	2	463.75	470.50	2	8,151	0.02%
2021/10/26	1	437.50	0	0.00	440.50	1	7,978	0.01%
2021/10/25	0	0.00	1	441.50	442.00	-1	8,045	-0.01%
2021/10/22	4	439.38	6	441.00	440.50	-2	8,096	-0.02%
2021/10/21	15	445.20	3	430.00	430.00	12	8,048	0.15%
2021/10/20	48	451.08	26	449.17	456.50	22	8,036	0.27%
2021/10/19	52	447.04	18	436.83	450.50	34	7,971	0.43%
2021/10/18	12	414.96	12	418.08	412.00	0	7,845	0.00%
2021/10/15	36	410.82	6	415.33	413.50	30	7,803	0.38%
2021/10/14	3	409.17	0	0.00	392.50	3	7,727	0.04%
2021/10/13	6	397.67	4	399.75	393.00	2	7,675	0.03%
2021/10/08	0	0.00	1	431.00	430.00	-1	7,639	-0.01%
2021/10/07	3	431.67	1	439.00	431.00	2	7,595	0.03%
2021/10/06	0	0.00	1	415.00	407.00	-1	7,534	-0.01%
2021/10/05	16	422.84	16	419.16	425.00	0	7,507	0.00%
2021/10/01	14	423.32	18	430.31	423.00	-4	7,494	-0.05%
2021/09/30	2	435.50	3	437.33	435.00	-1	7,545	-0.01%
2021/09/29	3	431.00	1	420.50	419.00	2	7,446	0.03%
2021/09/28	8	451.00	8	448.63	463.00	0	7,375	0.00%
2021/09/24	4	472.50	5	470.40	473.00	-1	7,293	-0.01%
2021/09/23	4	463.00	8	460.50	469.50	-4	7,221	-0.06%
2021/09/22	1	443.00	1	441.50	443.00	0	7,174	0.00%
2021/09/17	6	457.50	6	452.58	460.00	0	7,178	0.00%
2021/09/16	3	455.83	7	458.64	449.00	-4	7,207	-0.06%
2021/09/15	4	447.50	4	441.38	448.50	0	7,272	0.00%
2021/09/13	1	425.00	0	0.00	434.00	1	7,539	0.01%
2021/09/10	0	0.00	1	429.00	433.00	-1	7,642	-0.01%
2021/09/09	0	0.00	1	419.00	420.50	-1	7,689	-0.01%
2021/09/08	14	414.79	14	414.39	410.00	0	7,719	0.00%
2021/09/07	17	437.82	17	438.68	438.50	0	7,636	0.00%
2021/09/06	1	450.50	1	433.50	453.50	0	7,514	0.00%
2021/09/03	0	0.00	2	421.50	427.00	-2	7,378	-0.03%
2021/09/02	1	415.00	0	0.00	413.00	1	7,455	0.01%
2021/09/01	2	425.25	1	428.00	426.00	1	7,564	0.01%
2021/08/30	0	0.00	1	418.00	420.50	-1	7,856	-0.01%
2021/08/27	8	393.25	9	399.00	413.00	-1	7,882	-0.01%
2021/08/26	1	379.00	1	381.00	379.50	0	7,929	0.00%
2021/08/25	16	392.78	0	0.00	387.50	16	7,950	0.20%
2021/08/24	3	374.33	1	392.00	369.50	2	7,916	0.03%
2021/08/23	12	380.25	0	0.00	387.00	12	8,053	0.15%
2021/08/19	0	0.00	4	368.00	360.00	-4	8,102	-0.05%
2021/08/18	7	366.93	0	0.00	373.50	7	8,165	0.09%
2021/08/16	1	384.50	1	372.50	375.50	0	8,285	0.00%
2021/08/13	1	389.00	1	380.00	380.00	0	8,408	0.00%
2021/08/12	1	389.00	1	392.00	400.50	0	8,396	0.00%
2021/08/10	1	396.00	1	403.00	401.00	0	8,727	0.00%
2021/08/09	1	421.50	2	422.50	402.50	-1	9,021	-0.01%
2021/08/06	1	417.00	0	0.00	416.00	1	9,206	0.01%
2021/08/04	3	410.50	5	417.10	396.00	-2	9,662	-0.02%
2021/08/03	1	400.50	0	0.00	405.50	1	9,629	0.01%
2021/08/02	1	391.00	1	389.50	389.50	0	9,681	0.00%
2021/07/30	1	399.50	2	397.00	397.00	-1	9,818	-0.01%
2021/07/29	18	417.39	13	402.58	416.00	5	9,932	0.05%
2021/07/28	2	375.00	2	385.25	383.50	0	9,954	0.00%
2021/07/27	2	375.00	1	377.50	375.50	1	10,059	0.01%
2021/07/26	1	383.00	1	385.00	385.50	0	10,058	0.00%
2021/07/23	3	393.50	0	0.00	391.50	3	10,051	0.03%
2021/07/22	0	0.00	3	420.67	427.50	-3	10,131	-0.03%
2021/07/21	0	0.00	1	429.00	409.00	-1	10,227	-0.01%
2021/07/20	1	427.00	0	0.00	418.50	1	10,396	0.01%
2021/07/19	1	421.00	1	420.00	420.00	0	10,432	0.00%
2021/07/16	1	425.00	1	429.00	436.00	0	10,488	0.00%
2021/07/15	1	422.00	0	0.00	419.50	1	10,505	0.01%
2021/07/12	2	429.00	2	432.00	428.00	0	10,654	0.00%
2021/07/09	0	0.00	1	417.00	418.00	-1	10,783	-0.01%
2021/07/08	3	429.00	3	426.67	419.00	0	10,861	0.00%
2021/07/07	2	429.25	5	424.30	424.50	-3	10,779	-0.03%
2021/07/06	1	412.00	0	0.00	407.50	1	10,703	0.01%
2021/07/05	1	399.00	3	403.50	406.00	-2	10,729	-0.02%
2021/07/02	0	0.00	1	388.00	391.50	-1	10,733	-0.01%
2021/07/01	3	380.83	1	375.50	379.00	2	10,827	0.02%
2021/06/30	1	387.00	2	388.50	389.50	-1	10,896	-0.01%
2021/06/29	0	0.00	1	391.00	389.00	-1	11,072	-0.01%
2021/06/28	1	388.50	0	0.00	387.50	1	11,215	0.01%
2021/06/25	1	412.50	2	396.00	393.00	-1	11,430	-0.01%
2021/06/24	4	403.38	3	407.33	402.50	1	11,444	0.01%
2021/06/23	1	394.00	1	399.00	394.00	0	11,434	0.00%
2021/06/22	55	384.67	21	371.60	387.00	34	11,496	0.30%
2021/06/21	9	361.28	71	361.49	358.50	-62	11,504	-0.54%
2021/06/18	0	0.00	1	364.00	359.50	-1	11,641	-0.01%
2021/06/16	0	0.00	1	340.50	340.50	-1	11,770	-0.01%
2021/06/10	3	352.33	0	0.00	348.50	3	12,066	0.02%
2021/06/09	2	361.75	5	362.40	361.50	-3	12,014	-0.02%
2021/06/08	1	351.00	2	355.75	350.00	-1	12,086	-0.01%
2021/06/07	9	361.83	14	353.57	352.00	-5	12,149	-0.04%
2021/06/04	0	0.00	2	334.75	341.00	-2	12,164	-0.02%
2021/06/03	2	333.75	8	330.81	335.50	-6	12,286	-0.05%
2021/06/02	5	320.90	3	327.00	319.50	2	12,406	0.02%
2021/06/01	6	325.58	11	328.91	326.00	-5	12,809	-0.04%
2021/05/31	4	330.75	6	330.42	330.50	-2	12,903	-0.02%
2021/05/28	14	314.71	10	315.50	313.00	4	12,973	0.03%
2021/05/27	3	311.33	1	316.00	318.00	2	13,120	0.02%
2021/05/26	4	320.38	1	318.00	318.00	3	13,659	0.02%
2021/05/25	10	327.65	8	329.88	323.00	2	13,888	0.01%
2021/05/24	1	315.00	3	317.33	322.50	-2	14,179	-0.01%
2021/05/21	1	304.00	2	308.25	315.00	-1	14,241	-0.01%
2021/05/20	2	297.50	4	293.50	292.00	-2	14,242	-0.01%
2021/05/19	2	308.00	1	309.00	303.50	1	14,320	0.01%
2021/05/18	28	311.54	26	311.65	310.00	2	14,420	0.01%
2021/05/14	8	292.75	7	295.79	290.00	1	14,577	0.01%
2021/05/13	2	269.50	25	279.52	283.50	-23	14,722	-0.16%
2021/05/12	21	269.24	11	265.14	268.50	10	14,720	0.07%
2021/05/11	10	292.10	3	279.33	279.50	7	14,604	0.05%
2021/05/10	6	311.50	6	312.42	307.00	0	14,629	0.00%
2021/05/07	9	316.28	14	313.29	318.00	-5	14,693	-0.03%
2021/05/06	10	304.05	20	302.70	305.00	-10	14,811	-0.07%
2021/05/05	1	302.00	2	302.00	289.00	-1	14,962	-0.01%
2021/05/04	2	306.00	8	304.81	308.00	-6	15,155	-0.04%
2021/05/03	1	302.00	0	0.00	298.50	1	15,361	0.01%
2021/04/29	5	316.00	5	318.20	318.50	0	15,576	0.00%
2021/04/28	7	317.07	10	318.65	316.00	-3	15,722	-0.02%
2021/04/27	6	305.83	6	308.42	307.50	0	15,651	0.00%
2021/04/26	8	311.44	5	309.40	305.50	3	15,604	0.02%
2021/04/23	1	317.00	6	323.42	324.50	-5	15,471	-0.03%
2021/04/22	1	320.00	2	321.25	315.50	-1	15,551	-0.01%
2021/04/21	7	317.50	7	321.79	316.00	0	15,609	0.00%
2021/04/20	8	315.06	5	319.40	320.50	3	15,797	0.02%
2021/04/19	3	325.17	3	321.50	319.50	0	15,976	0.00%
2021/04/16	2	335.50	2	333.25	332.50	0	16,094	0.00%
2021/04/15	11	326.86	4	335.38	341.50	7	16,156	0.04%
2021/04/14	6	318.58	0	0.00	315.50	6	16,343	0.04%
2021/04/13	1	323.00	5	326.80	320.00	-4	16,600	-0.02%
2021/04/12	2	335.50	3	323.67	323.00	-1	17,156	-0.01%
2021/04/09	3	335.50	8	335.00	334.50	-5	17,408	-0.03%
2021/04/08	4	333.50	6	335.25	332.50	-2	17,517	-0.01%
2021/04/07	12	343.21	6	340.00	340.50	6	17,676	0.03%
2021/04/06	4	354.38	4	354.00	351.00	0	17,697	0.00%
2021/04/01	4	357.25	3	358.17	351.50	1	17,728	0.01%
2021/03/31	17	352.41	71	349.27	354.00	-54	17,659	-0.31%
2021/03/30	7	351.36	19	349.61	356.00	-12	17,607	-0.07%
2021/03/29	3	337.67	3	334.50	332.00	0	17,594	0.00%
2021/03/26	3	333.50	8	335.25	335.50	-5	17,648	-0.03%
2021/03/25	18	333.00	10	334.55	318.00	8	17,696	0.05%
2021/03/24	5	322.00	14	325.25	326.00	-9	17,729	-0.05%
2021/03/23	12	312.46	14	321.46	305.50	-2	17,862	-0.01%
2021/03/22	4	304.38	5	305.80	306.50	-1	17,897	-0.01%
2021/03/19	5	303.00	6	307.83	307.00	-1	18,207	-0.01%
2021/03/18	7	309.43	9	310.50	312.50	-2	18,415	-0.01%
2021/03/17	2	297.50	7	297.64	299.00	-5	19,046	-0.03%
2021/03/16	1	295.00	2	294.25	293.50	-1	19,039	-0.01%
2021/03/15	0	0.00	2	296.25	296.00	-2	19,156	-0.01%
2021/03/12	1	300.50	9	296.50	292.00	-8	19,332	-0.04%
2021/03/11	3	288.00	2	287.75	293.00	1	19,290	0.01%
2021/03/10	7	280.29	11	282.18	283.50	-4	19,312	-0.02%
2021/03/09	11	277.32	4	276.13	273.50	7	19,378	0.04%
2021/03/08	37	288.82	13	289.12	279.50	24	19,323	0.12%
2021/03/05	158	276.22	24	289.69	295.00	134	19,253	0.70%	大買/鉅額交易
2021/03/04	4	282.00	3	280.00	278.50	1	19,494	0.01%
2021/03/03	6	284.67	9	285.67	280.50	-3	20,089	-0.01%
2021/03/02	9	298.56	67	299.64	291.00	-58	20,206	-0.29%
2021/02/26	7	302.14	6	305.58	299.00	1	20,621	0.00%
2021/02/25	12	307.46	14	313.32	306.00	-2	20,571	-0.01%
2021/02/24	19	302.89	22	304.84	295.00	-3	20,482	-0.01%
2021/02/23	8	288.25	1	289.50	286.00	7	20,111	0.03%
2021/02/22	4	296.63	6	299.75	294.50	-2	20,077	-0.01%
2021/02/19	1	289.50	2	290.75	290.00	-1	20,068	0.00%
2021/02/18	2	285.50	2	285.25	288.00	0	20,471	0.00%
2021/02/17	8	282.25	9	285.50	286.50	-1	20,394	0.00%
2021/02/05	7	260.43	12	265.58	265.00	-5	20,323	-0.02%
2021/02/04	11	246.18	16	250.00	254.00	-5	20,022	-0.02%
2021/02/03	4	242.50	5	245.80	243.50	-1	19,998	-0.01%
2021/02/02	1	234.00	5	244.70	246.00	-4	20,266	-0.02%
2021/02/01	2	224.50	3	227.67	233.00	-1	20,194	0.00%
2021/01/28	4	235.25	4	237.25	236.00	0	20,453	0.00%
2021/01/27	4	237.13	7	244.14	248.00	-3	20,900	-0.01%
2021/01/26	5	239.80	8	241.44	238.00	-3	20,689	-0.01%
2021/01/25	15	244.10	5	237.80	233.50	10	20,465	0.05%
2021/01/22	8	243.69	2.1	237.89	253.50	6	20,285	0.03%
2021/01/21	9	221.50	8	226.56	230.50	1	20,632	0.00%
2021/01/20	5	222.20	6	216.33	216.50	-1	20,912	0.00%
2021/01/19	6	225.00	6	221.00	221.00	0	20,942	0.00%
2021/01/18	3	218.00	4	222.63	223.00	-1	20,942	0.00%
2021/01/15	28	220.00	4	219.38	219.00	24	21,070	0.11%
2021/01/14	59	222.81	3	223.00	224.00	56	21,183	0.26%
2021/01/13	5	224.10	3	225.50	220.00	2	21,377	0.01%
2021/01/12	5	217.40	8	220.69	222.00	-3	21,255	-0.01%
2021/01/11	7	215.57	7	219.50	221.00	0	21,231	0.00%
2021/01/08	3	213.00	11.2	213.69	216.00	-8.2	21,161	-0.04%
2021/01/07	3	212.83	9	213.33	212.50	-6	21,266	-0.03%
2021/01/06	11	210.50	5	208.40	205.50	6	21,103	0.03%
2021/01/05	5	205.80	9	207.94	209.00	-4	20,767	-0.02%
2021/01/04	3	196.00	9	197.22	200.00	-6	20,315	-0.03%
2020/12/31	2	182.00	2	182.00	182.00	0	20,417	0.00%
2020/12/30	1	176.50	1	178.00	178.00	0	20,352	0.00%
2020/12/29	3	173.00	3	175.00	175.00	0	20,296	0.00%
2020/12/28	3	168.50	4	173.38	173.50	-1	20,363	0.00%
2020/12/25	9	170.67	14	170.79	168.50	-5	20,484	-0.02%
2020/12/24	6	176.00	6	171.50	171.50	0	20,704	0.00%
2020/12/23	4	171.88	7	175.71	176.50	-3	21,025	-0.01%
2020/12/22	5	172.90	3	170.00	170.00	2	21,244	0.01%
2020/12/21	6	171.58	7	173.93	177.00	-1	21,463	0.00%
2020/12/18	9	173.89	7	173.57	173.00	2	21,402	0.01%
2020/12/17	9	176.11	6	179.83	176.50	3	21,487	0.01%
2020/12/16	5	177.20	5	176.50	176.50	0	21,308	0.00%
2020/12/15	26	178.77	17	175.12	174.50	9	21,169	0.04%
2020/12/14	6	177.17	11	181.09	186.00	-5	21,176	-0.02%
2020/12/11	8	183.38	8	185.94	173.50	0	21,227	0.00%
2020/12/10	6	174.50	6	177.17	178.00	0	20,892	0.00%
2020/12/09	5	178.10	31	177.05	177.00	-26	20,964	-0.12%
2020/12/08	7	175.07	6	177.42	180.00	1	21,114	0.00%
2020/12/07	6	171.00	6	173.42	172.50	0	21,181	0.00%
2020/12/04	5	169.90	9	170.67	169.50	-4	21,257	-0.02%
2020/12/03	9	173.67	9	171.28	172.00	0	21,423	0.00%
2020/12/02	9	177.50	11	177.00	177.50	-2	21,593	-0.01%
2020/12/01	11	176.55	10	175.95	175.00	1	21,832	0.00%
2020/11/30	14	178.29	12	180.00	181.00	2	22,146	0.01%
2020/11/27	25	169.82	24	169.56	171.00	1	22,106	0.00%
2020/11/26	6	159.00	12	161.08	165.00	-6	21,958	-0.03%
2020/11/25	16	153.81	10	152.00	150.00	6	21,831	0.03%
2020/11/24	6	148.50	7	149.21	152.50	-1	21,510	0.00%
2020/11/23	4	141.25	10	139.70	139.00	-6	21,122	-0.03%
2020/11/20	7	136.50	5	138.00	138.00	2	21,154	0.01%
2020/11/19	12	138.00	11	136.64	136.50	1	21,594	0.00%
2020/11/18	10	141.60	7	140.50	140.50	3	22,024	0.01%
2020/11/17	8	140.94	12	141.42	144.00	-4	22,546	-0.02%
2020/11/16	6	135.50	7	135.07	134.50	-1	22,619	0.00%
2020/11/13	9	132.56	8	133.81	133.50	1	23,023	0.00%
2020/11/12	0	0.00	3	132.33	133.00	-3	23,372	-0.01%
2020/11/11	9	131.78	6	130.00	130.00	3	24,230	0.01%
2020/11/10	0	0.00	7	129.79	131.00	-7	24,580	-0.03%
2020/11/09	3	126.00	5	125.50	125.50	-2	24,922	-0.01%
2020/11/06	14	128.46	12	126.88	126.50	2	25,163	0.01%
2020/11/05	9	126.33	9	127.22	127.50	0	25,319	0.00%
2020/11/04	20	123.80	13	124.46	125.50	7	25,317	0.03%
2020/11/03	8	116.81	5	117.80	118.00	3	24,845	0.01%
2020/11/02	6	114.75	7	116.21	116.50	-1	25,018	0.00%
2020/10/30	4	113.38	9	115.11	115.50	-5	25,649	-0.02%
2020/10/29	17	112.03	18	112.17	114.50	-1	25,690	0.00%
2020/10/28	10	114.70	6	111.83	111.00	4	25,271	0.02%
2020/10/27	13	118.65	10	119.15	121.00	3	24,968	0.01%
2020/10/26	5	120.40	15	119.00	119.00	-10	25,251	-0.04%
2020/10/23	0	0.00	4	121.50	121.00	-4	25,337	-0.02%
2020/10/22	10	123.90	4	123.50	121.50	6	25,415	0.02%
2020/10/21	14	131.00	10	126.35	125.50	4	25,266	0.02%
2020/10/20	4	125.88	4	128.25	130.00	0	25,065	0.00%
2020/10/19	5	129.00	12	127.00	126.50	-7	25,132	-0.03%
2020/10/16	11	126.41	0	0.00	124.50	11	25,702	0.04%
2020/10/15	8	127.75	8	128.50	128.00	0	25,721	0.00%
2020/10/14	8	125.38	9	127.33	127.50	-1	25,500	0.00%
2020/10/13	11	123.59	15	122.87	123.00	-4	25,389	-0.02%
2020/10/12	9	126.83	10	124.80	124.50	-1	25,464	0.00%
2020/10/08	5	124.50	9	126.44	127.00	-4	25,504	-0.02%
2020/10/07	3	120.33	6	121.50	121.50	-3	25,230	-0.01%
2020/10/06	8	121.50	6	121.67	121.50	2	25,325	0.01%
2020/10/05	10	118.75	10	119.40	119.50	0	25,291	0.00%
2020/09/30	4	116.25	5	117.60	118.00	-1	25,190	0.00%
2020/09/29	10	120.05	9	116.67	116.00	1	25,088	0.00%
2020/09/28	3	121.00	12	119.04	120.50	-9	24,889	-0.04%
2020/09/25	17	118.65	8	114.06	113.00	9	24,582	0.04%
2020/09/24	18	122.67	11	119.68	119.50	7	24,484	0.03%
2020/09/23	10	127.80	10	127.80	128.00	0	24,310	0.00%
2020/09/22	6	129.17	6	127.08	127.00	0	24,831	0.00%
2020/09/21	7	133.57	5	130.00	130.00	2	24,943	0.01%
2020/09/18	6	134.67	8	134.50	134.50	-2	24,915	-0.01%
2020/09/17	10	134.65	7	134.71	136.00	3	24,892	0.01%
2020/09/16	13	133.38	15	133.17	133.00	-2	24,713	-0.01%
2020/09/15	10	129.60	19	131.21	129.50	-9	24,499	-0.04%
2020/09/14	6	124.42	1	127.00	125.50	5	24,093	0.02%
2020/09/11	2	123.25	5	122.70	123.00	-3	24,262	-0.01%
2020/09/10	15	129.83	2	131.75	126.00	13	24,201	0.05%
2020/09/09	3	126.00	4	129.88	132.00	-1	24,286	0.00%
2020/09/08	6	132.00	11	129.32	128.00	-5	24,190	-0.02%
2020/09/07	11	133.23	73	137.19	126.50	-62	24,242	-0.26%
2020/09/04	12	135.83	7	137.64	136.50	5	24,763	0.02%
2020/09/03	50	135.77	11	138.95	138.00	39	25,002	0.16%
2020/09/02	20	133.00	13	132.38	131.00	7	24,461	0.03%
2020/09/01	7	125.79	11	127.14	132.50	-4	23,928	-0.02%
2020/08/31	10	124.25	21	121.19	120.50	-11	23,549	-0.05%
2020/08/28	15	127.30	14	123.04	123.00	1	23,383	0.00%
2020/08/27	3	132.00	3	129.00	129.00	0	23,254	0.00%
2020/08/26	2	129.50	9	131.17	131.00	-7	23,598	-0.03%
2020/08/25	14	129.54	5	130.40	129.00	9	23,887	0.04%
2020/08/24	15	136.53	12	132.54	132.00	3	23,450	0.01%
2020/08/21	10	138.00	18	138.42	140.50	-8	23,067	-0.03%
2020/08/20	20	138.08	0	0.00	128.00	20	22,561	0.09%
2020/08/19	17	140.53	22	142.50	142.00	-5	22,319	-0.02%
2020/08/18	22	138.55	25	139.84	138.50	-3	22,087	-0.01%
2020/08/17	24	142.60	16	140.34	138.50	8	22,089	0.04%
2020/08/14	15	134.00	23	138.09	144.00	-8	21,462	-0.04%
2020/08/13	22	135.09	25	134.72	131.00	-3	21,254	-0.01%
2020/08/12	4	126.38	18	126.25	129.00	-14	21,126	-0.07%
2020/08/11	17	116.76	18	118.19	117.50	-1	20,834	0.00%
2020/08/10	8	118.00	21	119.69	120.00	-13	20,473	-0.06%
2020/08/07	17	114.56	0	0.00	113.50	17	20,183	0.08%
2020/08/06	7	116.14	7	118.29	118.50	0	20,065	0.00%
2020/08/05	66	113.47	3	118.50	116.00	63	19,961	0.32%
2020/08/04	0	0.00	2	107.25	111.50	-2	19,411	-0.01%
2020/08/03	4	104.25	4	103.38	101.50	0	19,281	0.00%
2020/07/31	4	99.30	4	100.25	100.00	0	19,193	0.00%
2020/07/30	21	97.84	16	98.90	100.00	5	19,020	0.03%
2020/07/29	18	95.08	19	94.75	94.60	-1	18,671	-0.01%
2020/07/28	9	96.07	8	97.38	96.10	1	18,568	0.01%
2020/07/27	17	93.52	20	94.36	94.40	-3	18,413	-0.02%
2020/07/24	25	94.62	23	93.13	92.30	2	18,529	0.01%
2020/07/23	23	95.62	38	96.31	96.00	-15	18,691	-0.08%
2020/07/22	38	92.90	42	93.80	96.50	-4	18,608	-0.02%
2020/07/21	1	88.60	5	89.08	89.80	-4	17,942	-0.02%
2020/07/20	12	79.08	25	81.05	81.70	-13	18,263	-0.07%
2020/07/17	29	80.72	2	82.00	79.80	27	18,346	0.15%
2020/07/16	17	80.32	34	82.31	81.80	-17	18,413	-0.09%
2020/07/15	26	81.16	22	82.24	80.50	4	18,412	0.02%
2020/07/14	30	80.86	23	79.09	79.00	7	18,485	0.04%
2020/07/13	15	81.71	76	80.88	82.70	-61	18,653	-0.33%
2020/07/10	14	84.36	13	82.85	82.70	1	18,846	0.01%
2020/07/09	11	87.08	8	86.41	86.10	3	19,015	0.02%
2020/07/08	6	87.65	7	88.84	88.10	-1	19,258	-0.01%
2020/07/07	13	86.05	38	86.88	85.40	-25	19,298	-0.13%
2020/07/06	5	87.40	72	87.07	86.50	-67	19,317	-0.35%
2020/07/03	26	84.98	26	84.35	84.30	0	19,427	0.00%
2020/07/02	0	0.00	24	80.89	81.90	-24	19,400	-0.12%
2020/07/01	40	80.37	5	81.14	78.40	35	19,314	0.18%
2020/06/30	31	77.18	48	77.69	79.30	-17	18,858	-0.09%
2020/06/29	27	72.40	21	72.94	72.10	6	18,765	0.03%
2020/06/24	5	70.80	9	72.02	72.10	-4	18,843	-0.02%
2020/06/23	7	71.00	9	71.13	70.50	-2	19,099	-0.01%
2020/06/22	10	72.11	13	72.47	72.50	-3	19,195	-0.02%
2020/06/19	9	68.98	11	69.58	69.60	-2	19,083	-0.01%
2020/06/18	30	69.22	16	69.51	69.40	14	19,140	0.07%
2020/06/17	27	67.91	26	67.70	67.80	1	18,947	0.01%
2020/06/16	9	66.62	3	66.53	66.50	6	18,966	0.03%
2020/06/15	7	64.60	1	65.10	63.30	6	18,702	0.03%
2020/06/12	4	64.38	6	65.00	65.40	-2	18,726	-0.01%
2020/06/11	42	67.90	25	67.70	65.90	17	18,425	0.09%
2020/06/10	4	63.10	15	63.53	65.30	-11	17,466	-0.06%
2020/06/08	17	60.38	86	59.90	59.50	-69	16,932	-0.41%
2020/06/05	77	60.52	1	60.40	60.40	76	16,913	0.45%
2020/06/04	2	59.40	2	59.20	59.10	0	16,812	0.00%
2020/06/03	2	59.60	4	59.05	59.40	-2	16,950	-0.01%
2020/06/02	23	61.50	25	61.00	59.70	-2	16,883	-0.01%
2020/06/01	31	58.45	8	59.48	60.30	23	16,561	0.14%
2020/05/29	1	55.90	3	55.60	56.00	-2	16,149	-0.01%
2020/05/28	0	0.00	1	55.20	55.00	-1	16,444	-0.01%
2020/05/27	2	55.90	4	56.30	56.00	-2	16,532	-0.01%
2020/05/26	15	57.36	13	56.46	56.20	2	16,481	0.01%
2020/05/25	4	55.00	3	54.70	54.70	1	16,235	0.01%
2020/05/22	46	55.22	15	54.61	54.10	31	16,085	0.19%
2020/05/21	87	59.59	2	59.90	58.70	85	15,936	0.53%
2020/05/20	3	57.97	1	57.80	57.80	2	16,305	0.01%
2020/05/19	10	58.02	22	58.13	58.50	-12	16,013	-0.07%
2020/05/18	19	63.34	12	63.00	63.00	7	15,354	0.05%
2020/05/15	2	70.80	0	0.00	69.90	2	15,233	0.01%
2020/05/14	0	0.00	1	71.50	70.50	-1	15,197	-0.01%
2020/05/13	2	73.95	1	72.90	72.80	1	15,197	0.01%
2020/05/12	0	0.00	1	75.00	71.80	-1	15,159	-0.01%
2020/05/11	4	74.40	7	74.01	75.20	-3	15,088	-0.02%
2020/05/08	2	71.55	2	70.70	71.30	0	14,939	0.00%
2020/05/07	18	71.32	17	69.70	69.50	1	14,955	0.01%
2020/05/06	3	69.93	0	0.00	69.60	3	14,843	0.02%
2020/05/05	0	0.00	2	70.20	69.80	-2	14,850	-0.01%
2020/05/04	6	69.37	1	69.70	70.50	5	14,777	0.03%
2020/04/30	7	71.90	1	71.20	71.30	6	14,741	0.04%
2020/04/29	5	71.66	19	71.05	72.00	-14	14,677	-0.10%
2020/04/24	5	67.00	5	67.50	67.50	0	14,120	0.00%
2020/04/23	17	66.51	19	67.27	68.10	-2	14,001	-0.01%
2020/04/22	3	64.40	3	65.13	65.40	0	13,543	0.00%
2020/04/21	38	64.45	11	65.51	64.60	27	13,417	0.20%
2020/04/20	0	0.00	20	65.60	65.70	-20	13,386	-0.15%
2020/04/17	5	64.68	5	66.30	64.50	0	13,446	0.00%
2020/04/16	3	63.60	0	0.00	65.00	3	13,214	0.02%
2020/04/15	3	64.43	7	64.37	62.10	-4	12,910	-0.03%
2020/04/14	7	60.81	14	60.90	62.10	-7	12,508	-0.06%
2020/04/13	29	54.95	6	57.05	56.50	23	12,269	0.19%
2020/04/10	12	53.20	13	53.33	53.70	-1	11,965	-0.01%
2020/04/09	5	52.60	2	53.30	52.00	3	11,825	0.03%
2020/04/08	1	52.20	1	52.80	53.40	0	11,714	0.00%
2020/04/07	29	55.48	26	53.93	53.40	3	11,489	0.03%
2020/04/06	1	53.90	0	0.00	54.30	1	11,222	0.01%
2020/04/01	3	52.80	0	0.00	53.80	3	11,126	0.03%
2020/03/31	10	54.80	17	54.26	55.00	-7	10,938	-0.06%
2020/03/30	10	51.50	15	51.52	52.40	-5	10,584	-0.05%
2020/03/27	19	49.14	14	49.25	50.40	5	10,329	0.05%
2020/03/26	15	45.41	20	45.76	47.00	-5	9,955	-0.05%
2020/03/25	15	42.40	2	41.90	43.65	13	9,663	0.13%
2020/03/24	2	40.00	1	40.10	39.70	1	9,510	0.01%
2020/03/23	4	39.35	0	0.00	38.70	4	9,309	0.04%
2020/03/20	10	43.00	10	42.85	43.00	0	9,177	0.00%
2020/03/19	10	42.90	0	0.00	42.85	10	8,913	0.11%
2020/03/18	1	47.70	1	47.90	47.60	0	8,805	0.00%
2020/03/17	0	0.00	3	43.00	44.70	-3	8,584	-0.03%
2020/03/13	9	44.65	6	46.60	46.70	3	8,509	0.04%
2020/03/12	5	49.80	1	51.30	49.00	4	8,368	0.05%
2020/03/10	5	55.00	6	55.25	56.00	-1	8,218	-0.01%
2020/03/09	1	55.30	2	57.85	55.00	-1	8,085	-0.01%
2020/03/06	41	57.11	1	56.70	57.40	40	7,895	0.51%
2020/03/05	11	58.20	13	57.35	56.10	-2	7,883	-0.03%
2020/03/04	3	56.03	2	55.75	56.20	1	7,683	0.01%
2020/03/03	21	56.63	21	56.81	55.50	0	7,573	0.00%
2020/03/02	11	55.07	11	55.71	56.00	0	7,183	0.00%
2020/02/27	8	53.50	9	54.14	53.00	-1	6,883	-0.01%
2020/02/26	2	54.75	16	55.41	55.20	-14	6,724	-0.21%
2020/02/25	0	0.00	1	55.10	55.30	-1	6,595	-0.02%
2020/02/24	22	56.73	17	56.37	56.90	5	6,535	0.08%
2020/02/21	12	55.26	6	54.15	55.80	6	6,145	0.10%
2020/02/20	6	49.74	7	50.47	50.80	-1	5,405	-0.02%
2020/02/18	0	0.00	10	47.10	47.10	-10	5,179	-0.19%
2020/02/17	1	47.55	0	0.00	47.00	1	5,213	0.02%
2020/02/12	0	0.00	1	46.00	47.00	-1	5,269	-0.02%
2020/02/11	1	45.05	1	44.95	45.05	0	5,299	0.00%
2020/02/10	10	41.55	0	0.00	42.90	10	5,307	0.19%
2020/02/04	1	45.20	0	0.00	44.50	1	5,538	0.02%
2020/02/03	2	41.68	5	42.52	42.75	-3	5,597	-0.05%
2020/01/31	0	0.00	7	43.80	43.80	-7	5,751	-0.12%
2020/01/20	0	0.00	1	49.80	49.80	-1	6,094	-0.02%
2020/01/17	11	50.20	1	50.50	50.20	10	6,223	0.16%
2020/01/14	0	0.00	10	50.00	50.20	-10	7,827	-0.13%
2020/01/13	1	49.40	0	0.00	50.00	1	7,701	0.01%
2020/01/10	0	0.00	5	46.90	46.75	-5	7,519	-0.07%
2020/01/09	10	45.55	0	0.00	45.40	10	7,519	0.13%
2020/01/07	10	45.50	0	0.00	45.40	10	7,872	0.13%
2020/01/06	1	44.90	0	0.00	44.55	1	7,947	0.01%
2019/12/31	0	0.00	1	45.95	45.95	-1	8,441	-0.01%
2019/12/30	1	45.90	0	0.00	45.90	1	8,587	0.01%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/26	2	47.35	2	47.30	47.20	0	8,661	0.00%
2019/12/24	0	0.00	1	47.85	47.50	-1	8,993	-0.01%
2019/12/23	1	47.55	2	47.45	47.60	-1	9,246	-0.01%
2019/12/20	1	48.65	1	49.05	49.00	0	9,397	0.00%
2019/12/17	0	0.00	0.1	49.70	49.60	-0.1	9,939	0.00%
2019/12/11	1	48.50	7	48.91	48.95	-6	11,710	-0.05%
2019/12/10	1	49.45	20	48.45	48.50	-19	11,984	-0.16%
2019/12/06	0	0.00	46	50.61	50.70	-46	11,936	-0.39%
2019/12/03	0	0.00	3	49.53	50.20	-3	12,467	-0.02%
2019/12/02	1	48.60	0	0.00	48.60	1	12,507	0.01%
2019/11/28	3	52.00	1	52.40	52.20	2	12,651	0.02%
2019/11/25	1	50.60	1	50.70	50.70	0	12,732	0.00%
2019/11/22	0	0.00	10	50.90	50.90	-10	12,773	-0.08%
2019/11/21	6	51.15	5	51.22	51.40	1	12,883	0.01%
2019/11/20	11	53.06	5	53.60	52.80	6	12,804	0.05%
2019/11/19	6	54.77	2	54.75	54.00	4	12,980	0.03%
2019/11/15	20	54.30	0	0.00	53.40	20	13,092	0.15%
2019/11/13	0	0.00	1	54.10	54.00	-1	13,100	-0.01%
2019/11/12	1	55.00	0	0.00	55.00	1	13,217	0.01%
2019/11/11	2	53.75	3	53.77	52.70	-1	13,274	-0.01%
2019/11/08	3	53.93	1	54.50	53.60	2	13,208	0.02%
2019/11/07	1	53.40	7	53.24	54.90	-6	13,135	-0.05%
2019/11/04	2	54.40	3	54.57	54.70	-1	13,186	-0.01%
2019/11/01	1	55.00	2	54.00	54.20	-1	13,132	-0.01%
2019/10/31	1	55.50	2	55.80	55.40	-1	13,108	-0.01%
2019/10/30	6	56.63	5	57.70	56.10	1	13,141	0.01%
2019/10/29	10	56.18	12	56.42	56.50	-2	12,960	-0.02%
2019/10/28	8	56.91	6	57.08	56.50	2	12,829	0.02%
2019/10/25	4	56.68	3	57.10	56.60	1	12,785	0.01%
2019/10/24	7	56.63	9	56.96	57.70	-2	12,690	-0.02%
2019/10/23	14	56.51	17	56.06	55.30	-3	12,416	-0.02%
2019/10/22	21	54.45	33	55.49	55.90	-12	12,379	-0.10%
2019/10/18	0	0.00	1	51.30	51.30	-1	11,965	-0.01%
2019/10/16	5	51.00	1	52.70	50.90	4	12,597	0.03%
2019/10/15	1	51.60	3	51.67	51.90	-2	12,432	-0.02%
2019/10/14	3	51.10	2	51.10	51.00	1	12,356	0.01%
2019/10/08	3	49.60	18	49.18	49.00	-15	12,218	-0.12%
2019/10/07	92	52.13	57	52.81	52.00	35	12,094	0.29%
2019/10/04	0	0.00	1	50.00	50.40	-1	11,927	-0.01%
2019/10/03	1	49.35	0	0.00	50.40	1	11,969	0.01%
2019/10/02	0	0.00	1	49.45	50.20	-1	11,948	-0.01%
2019/10/01	1	49.00	0	0.00	49.35	1	11,880	0.01%
2019/09/26	0	0.00	3	50.73	50.00	-3	11,732	-0.03%
2019/09/25	1	50.10	2	49.85	49.80	-1	11,662	-0.01%
2019/09/24	4	50.25	2	50.35	50.20	2	11,747	0.02%
2019/09/23	1	52.00	4	51.15	50.50	-3	11,671	-0.03%
2019/09/20	1	48.75	27	49.01	49.55	-26	11,584	-0.22%
2019/09/19	26	50.10	0	0.00	49.90	26	11,494	0.23%
2019/09/18	5	48.84	6	48.91	49.85	-1	11,286	-0.01%
2019/09/17	33	48.25	6	47.27	48.80	27	10,971	0.25%
2019/09/16	3	45.33	8.1	45.49	47.30	-5.1	10,652	-0.05%
2019/09/12	4	43.11	20	43.01	43.80	-16	10,271	-0.16%
2019/09/09	0	0.00	1	41.40	41.05	-1	10,795	-0.01%
2019/09/06	6	42.10	0	0.00	42.10	6	10,828	0.06%
2019/09/05	4	43.18	2	43.10	42.80	2	10,905	0.02%
2019/09/04	0	0.00	2	41.50	42.00	-2	11,021	-0.02%
2019/09/03	1	42.70	0	0.00	40.75	1	11,207	0.01%
2019/08/26	1	39.00	0	0.00	39.00	1	11,364	0.01%
2019/08/23	0	0.00	1	42.05	41.70	-1	11,441	-0.01%
2019/08/22	0	0.00	1	42.20	42.10	-1	11,611	-0.01%
2019/08/21	1	41.75	0	0.00	41.65	1	11,657	0.01%
2019/08/19	3	41.85	3	41.45	41.45	0	12,021	0.00%
2019/08/15	0	0.00	5	41.72	41.85	-5	12,377	-0.04%
2019/08/14	4	41.15	4	41.73	41.10	0	12,382	0.00%
2019/08/12	0	0.00	7	40.60	40.55	-7	12,470	-0.06%
2019/08/08	2	39.45	2	39.10	39.80	0	12,449	0.00%
2019/08/07	7	38.93	6	38.68	38.20	1	12,443	0.01%
2019/08/06	2	37.40	2	37.65	39.75	0	12,402	0.00%
2019/08/05	1	38.10	0	0.00	38.25	1	12,331	0.01%
2019/08/02	0	0.00	10	39.30	40.00	-10	12,357	-0.08%
2019/07/30	5	41.40	4	42.55	42.00	1	12,355	0.01%
2019/07/29	9	44.67	8	44.72	43.80	1	12,241	0.01%
2019/07/26	0	0.00	1	44.00	44.25	-1	12,174	-0.01%
2019/07/25	6	44.28	0	0.00	44.40	6	12,142	0.05%
2019/07/24	24	43.95	30	44.07	45.00	-6	12,018	-0.05%
2019/07/23	18	41.78	13	41.99	41.75	5	11,824	0.04%
2019/07/19	3	40.80	24	40.83	41.00	-21	11,591	-0.18%
2019/07/18	100	40.91	10	41.75	39.80	90	11,394	0.79%
2019/07/16	24	39.95	0	0.00	39.65	24	11,312	0.21%
2019/07/10	0	0.00	24	38.55	38.65	-24	11,659	-0.21%
2019/07/09	1	37.75	0	0.00	37.60	1	11,532	0.01%
2019/07/08	5	40.30	2	40.40	40.40	3	11,434	0.03%
2019/07/03	0	0.00	11	42.40	41.65	-11	11,665	-0.09%
2019/07/02	16	43.48	0	0.00	43.15	16	11,684	0.14%
2019/07/01	0	0.00	4	42.81	43.25	-4	11,679	-0.03%
2019/06/27	15	39.98	15	39.75	39.55	0	11,856	0.00%
2019/06/24	1	38.20	5	38.55	39.10	-4	12,282	-0.03%
2019/06/21	8	38.20	0	0.00	38.20	8	12,487	0.06%
2019/06/19	1	38.75	3	38.98	39.35	-2	12,462	-0.02%
2019/06/18	5	36.00	0	0.00	36.15	5	12,064	0.04%
2019/06/14	2	36.10	0	0.00	36.50	2	12,161	0.02%
2019/06/13	2	38.38	0	0.00	37.35	2	12,247	0.02%
2019/06/12	2	37.93	2	37.68	37.75	0	12,018	0.00%
2019/06/11	1	35.20	7	36.43	37.50	-6	11,473	-0.05%
2019/06/10	2	33.50	3	33.75	34.10	-1	11,177	-0.01%
2019/06/06	3	31.65	0	0.00	31.55	3	11,061	0.03%
2019/05/31	1	32.50	0	0.00	32.70	1	10,794	0.01%
2019/05/30	0	0.00	3	31.40	32.00	-3	10,711	-0.03%
2019/05/29	3	31.15	0	0.00	31.55	3	10,536	0.03%
2019/05/28	1	30.45	0	0.00	30.35	1	10,470	0.01%
2019/05/27	1	29.90	0	0.00	29.80	1	10,423	0.01%
2019/05/24	2	32.88	2	32.35	31.25	0	10,197	0.00%
2019/05/23	6	33.69	4	33.63	32.75	2	9,939	0.02%
2019/05/22	15	36.03	15	36.23	36.05	0	9,712	0.00%
2019/05/21	10	37.75	10	36.50	38.00	0	9,665	0.00%
2019/05/20	5	38.10	6	38.09	38.15	-1	9,561	-0.01%
2019/05/17	3	41.13	0	0.00	40.60	3	9,478	0.03%
2019/05/16	11	46.22	10	46.07	45.00	1	9,380	0.01%
2019/05/15	6	46.52	5	46.80	46.80	1	9,431	0.01%
2019/05/14	5	43.79	5	43.89	43.50	0	9,402	0.00%
2019/05/13	2	44.40	0	0.00	45.00	2	9,449	0.02%
2019/05/09	2	48.00	0	0.00	46.10	2	9,432	0.02%
2019/05/08	19	48.36	20	48.39	48.70	-1	9,379	-0.01%
2019/05/07	3	47.12	4	46.89	47.50	-1	9,300	-0.01%
2019/05/06	1	43.95	1	45.10	43.80	0	9,223	0.00%
2019/05/03	0	0.00	2	46.90	46.90	-2	9,220	-0.02%
2019/05/02	1	47.00	1	46.75	46.50	0	9,231	0.00%
2019/04/30	1	46.25	0	0.00	46.50	1	9,301	0.01%
2019/04/26	1	51.20	1	48.35	48.70	0	9,300	0.00%
2019/04/24	1	50.00	1	50.50	51.00	0	9,414	0.00%
2019/04/23	0	0.00	1	52.60	50.60	-1	9,360	-0.01%
2019/04/22	17	53.98	18	54.06	53.80	-1	9,309	-0.01%
2019/04/19	11	50.94	11	50.71	52.00	0	9,170	0.00%
2019/04/15	1	47.60	1	47.15	47.05	0	8,857	0.00%
2019/04/10	2	48.05	2	47.60	47.95	0	8,944	0.00%
2019/04/08	0	0.00	1	50.00	51.10	-1	8,932	-0.01%
2019/04/03	0	0.00	1	49.00	49.20	-1	8,974	-0.01%
2019/04/02	0	0.00	22	47.11	48.30	-22	9,024	-0.24%
2019/04/01	20	46.75	0	0.00	45.00	20	8,933	0.22%
2019/03/28	0	0.00	7	45.49	45.80	-7	8,632	-0.08%
2019/03/27	0	0.00	1	43.50	44.00	-1	8,607	-0.01%
2019/03/22	3	43.50	6	44.22	44.20	-3	8,623	-0.03%
2019/03/21	0	0.00	1	42.05	42.15	-1	8,721	-0.01%
2019/03/20	1	42.85	2	41.70	42.00	-1	8,977	-0.01%
2019/03/19	1	39.75	1	39.75	39.90	0	9,202	0.00%
2019/03/18	0	0.00	3	38.83	39.30	-3	9,650	-0.03%
2019/03/15	0	0.00	7	37.25	37.25	-7	10,059	-0.07%
2019/03/11	0	0.00	1	36.80	36.70	-1	11,032	-0.01%
2019/03/08	2	36.30	0	0.00	36.30	2	11,377	0.02%
2019/03/07	0	0.00	1	37.90	37.80	-1	11,509	-0.01%
2019/03/06	1	38.50	1	38.60	37.80	0	11,975	0.00%
2019/03/05	0	0.00	5	38.75	38.15	-5	12,156	-0.04%
2019/03/04	7	37.75	0	0.00	38.70	7	12,150	0.06%
2019/02/27	3	37.77	0	0.00	37.75	3	12,186	0.02%
2019/02/26	3	37.40	6	38.14	38.50	-3	12,076	-0.02%
2019/02/21	1	37.10	0	0.00	36.85	1	11,862	0.01%
2019/02/20	2	38.15	0	0.00	37.90	2	11,865	0.02%
2019/02/19	20	38.18	21	38.16	38.30	-1	11,809	-0.01%
2019/02/14	3	38.30	0	0.00	38.15	3	12,184	0.02%
2019/02/12	1	39.00	40	38.56	39.00	-39	12,034	-0.32%
2019/02/11	0	0.00	11	36.50	37.25	-11	12,048	-0.09%
2019/01/30	0	0.00	4	36.90	35.95	-4	12,073	-0.03%
2019/01/29	0	0.00	3	36.40	36.70	-3	12,067	-0.02%
2019/01/23	0	0.00	1	35.40	35.65	-1	11,935	-0.01%
2019/01/22	1	35.10	11	34.98	35.20	-10	11,962	-0.08%
2019/01/21	19	36.34	0	0.00	36.25	19	11,870	0.16%
2019/01/18	0	0.00	4	36.45	36.75	-4	11,812	-0.03%
2019/01/17	0	0.00	12	35.68	35.55	-12	11,648	-0.10%
2019/01/16	2	34.75	0	0.00	34.65	2	11,481	0.02%
2019/01/09	10	33.90	0	0.00	33.50	10	11,212	0.09%
2019/01/07	0	0.00	10	34.90	34.70	-10	10,995	-0.09%
2019/01/03	10	34.10	0	0.00	34.70	10	10,943	0.09%
2018/12/27	15	34.07	5	34.65	33.65	10	10,850	0.09%
2018/12/26	2	34.50	2	34.30	32.80	0	10,677	0.00%
2018/12/25	2	34.90	2	35.20	35.15	0	10,571	0.00%
2018/12/24	71	36.89	31	36.26	37.45	40	10,361	0.39%
2018/12/22	0	0.00	5	35.95	35.75	-5	10,235	-0.05%
2018/12/21	6	35.09	16	35.83	36.30	-10	10,278	-0.10%
2018/12/20	17	35.67	12	35.78	34.80	5	10,098	0.05%
2018/12/19	15	35.07	5	35.48	35.10	10	9,975	0.10%
2018/12/17	7	36.52	7	36.66	37.35	0	9,706	0.00%
2018/12/14	3	36.65	3	36.32	37.20	0	9,423	0.00%
2018/12/13	15	37.96	16	38.15	37.75	-1	9,117	-0.01%
2018/12/12	38	40.53	6	40.68	39.65	32	8,849	0.36%
2018/12/11	20	38.44	52	38.67	40.00	-32	8,632	-0.37%
2018/12/10	20	37.08	83	36.14	36.40	-63	8,376	-0.75%
2018/12/07	1	33.75	6	34.23	35.75	-5	8,035	-0.06%
2018/12/06	3	32.53	76	33.39	32.50	-73	7,826	-0.93%
2018/12/05	1	35.30	2	34.60	34.50	-1	7,775	-0.01%
2018/12/04	84	34.73	2	34.43	34.15	82	7,604	1.08%
2018/12/03	2	31.95	8	32.94	33.45	-6	7,323	-0.08%
2018/11/30	1	30.90	1	30.80	30.45	0	7,115	0.00%
2018/11/29	3	31.45	4	32.30	30.00	-1	7,093	-0.01%
2018/11/28	2	30.45	0	0.00	31.15	2	6,655	0.03%
2018/11/20	0	0.00	12	30.20	30.15	-12	6,230	-0.19%
2018/11/14	1	33.50	3	32.72	32.90	-2	5,900	-0.03%
2018/11/13	1	30.50	3	30.93	31.10	-2	5,631	-0.04%
2018/11/08	37	29.96	0	0.00	29.70	37	5,481	0.68%
2018/11/07	31	28.36	27	28.18	29.60	4	5,363	0.07%
2018/11/06	12	27.14	0	0.00	26.95	12	5,306	0.23%
2018/11/05	5	27.72	17	27.70	28.05	-12	5,299	-0.23%
2018/10/25	20	26.09	0	0.00	26.00	20	5,151	0.39%
2018/10/24	0	0.00	20	26.22	26.95	-20	5,109	-0.39%
2018/10/15	2	23.90	0	0.00	23.90	2	4,732	0.04%
2018/10/12	2	24.05	0	0.00	24.25	2	4,700	0.04%
2018/10/11	3	24.00	0	0.00	23.95	3	4,645	0.06%
2018/10/08	4	27.15	0	0.00	26.80	4	4,491	0.09%
2018/10/04	20	30.09	0	0.00	29.70	20	4,309	0.46%
2018/10/03	0	0.00	12	30.60	30.85	-12	4,247	-0.28%
2018/10/02	15	30.02	23	30.11	30.00	-8	4,113	-0.19%
2018/10/01	20	29.60	0	0.00	30.10	20	4,069	0.49%
2018/09/28	52	29.73	72	29.95	30.05	-20	4,025	-0.50%
2018/09/27	15	29.10	0	0.00	29.40	15	3,937	0.38%
2018/09/26	7	30.06	0	0.00	29.90	7	3,854	0.18%
2018/09/25	0	0.00	1	31.50	31.50	-1	3,757	-0.03%
2018/09/21	0	0.00	1	31.70	31.15	-1	3,712	-0.03%
2018/09/17	18	34.76	4	35.09	34.30	14	3,421	0.41%
2018/09/14	0	0.00	6	33.78	34.00	-6	3,060	-0.20%
2018/09/13	8	32.96	6	33.39	32.60	2	2,683	0.07%
2018/09/11	1	32.45	3	31.95	31.30	-2	2,317	-0.09%
2018/09/10	3	31.58	1	30.65	31.35	2	2,210	0.09%
2018/09/06	1	32.35	9	30.75	31.00	-8	2,012	-0.40%
2018/09/05	0	0.00	7	30.79	32.50	-7	1,849	-0.38%
2018/09/04	11	29.25	26	29.51	30.00	-15	1,631	-0.92%
2018/09/03	28	29.36	28	29.59	28.60	0	1,556	0.00%
2018/08/31	1	28.65	0	0.00	28.70	1	1,428	0.07%
2018/08/28	10	29.31	0	0.00	29.30	10	1,470	0.68%
2018/08/27	2	29.55	0	0.00	29.60	2	1,512	0.13%
2018/08/24	8	29.13	15	29.35	29.45	-7	1,508	-0.46%
2018/08/23	0	0.00	2	29.50	29.65	-2	1,495	-0.13%
2018/08/20	10	29.10	0	0.00	27.90	10	1,467	0.68%
2018/08/16	10	29.90	10	30.10	30.00	0	1,431	0.00%
2018/08/15	24	29.58	37	29.66	30.20	-13	1,407	-0.92%
2018/08/14	5	29.50	5	29.65	29.80	0	1,355	0.00%
2018/08/13	25	29.28	26	29.45	29.40	-1	1,316	-0.08%
2018/08/10	5	28.70	5	28.90	28.85	0	1,263	0.00%
2018/08/08	1	28.20	2	28.50	28.20	-1	1,163	-0.09%
2018/08/07	0	0.00	6	27.46	27.45	-6	1,091	-0.55%
2018/08/02	3	26.77	0	0.00	26.75	3	1,150	0.26%
2018/07/31	1	26.90	1	27.05	27.10	0	1,153	0.00%
2018/07/30	3	27.15	0	0.00	27.40	3	1,158	0.26%
2018/07/02	0	0.00	1	27.95	27.95	-1	1,467	-0.07%
2018/06/25	0	0.00	1	27.80	27.55	-1	1,730	-0.06%
2018/06/19	0	0.00	1	27.10	27.05	-1	1,878	-0.05%
2018/06/13	0	0.00	2	27.00	26.75	-2	2,001	-0.10%
2018/06/11	0	0.00	20	27.13	26.90	-20	2,111	-0.95%
2018/06/01	5	25.40	0	0.00	25.35	5	3,080	0.16%
2018/05/28	5	25.85	0	0.00	25.75	5	3,777	0.13%
2018/05/17	10	25.40	0	0.00	25.25	10	3,828	0.26%
2018/05/16	1	25.25	0	0.00	25.20	1	3,820	0.03%
2018/05/15	2	25.20	0	0.00	25.20	2	3,824	0.05%
2018/05/11	2	25.80	0	0.00	25.70	2	3,844	0.05%
2018/05/08	2	26.00	1	26.40	26.15	1	3,838	0.03%
2018/05/07	2	25.80	0	0.00	25.75	2	3,843	0.05%
2018/04/25	2	27.25	0	0.00	27.25	2	3,870	0.05%
2018/04/24	2	27.65	2	26.50	27.65	0	3,863	0.00%
2018/04/19	1	30.10	0	0.00	30.00	1	3,875	0.03%
2018/04/17	2	29.95	0	0.00	29.50	2	3,946	0.05%
2018/04/13	1	30.80	0	0.00	30.60	1	3,914	0.03%
2018/04/12	5	31.15	0	0.00	30.35	5	3,892	0.13%
2018/04/10	12	31.87	0	0.00	31.50	12	3,835	0.31%
2018/04/09	0	0.00	1	31.25	31.15	-1	3,837	-0.03%
2018/04/03	2	32.35	0	0.00	32.35	2	3,825	0.05%
2018/04/02	5	33.75	8	33.59	32.80	-3	3,795	-0.08%
2018/03/30	8	34.41	3	34.55	33.70	5	3,724	0.13%
2018/03/29	3	34.27	5	34.38	35.70	-2	3,609	-0.06%
2018/03/28	2	33.05	2	32.75	32.60	0	3,441	0.00%
2018/03/27	1	32.70	2	33.00	32.70	-1	3,386	-0.03%
2018/03/26	1	30.50	1	31.00	31.00	0	3,293	0.00%
2018/03/23	1	30.80	0	0.00	30.65	1	3,271	0.03%
2018/03/22	2	32.03	0	0.00	32.00	2	3,247	0.06%
2018/03/20	1	31.70	0	0.00	31.70	1	3,160	0.03%
2018/03/16	2	31.50	8	31.38	31.50	-6	3,056	-0.20%
2018/03/14	0	0.00	90	33.21	33.00	-90	2,939	-3.06%
2018/03/13	0	0.00	5	34.20	33.90	-5	2,857	-0.17%
2018/03/12	5	34.50	10	33.00	34.50	-5	2,799	-0.18%
2018/03/09	0	0.00	31	34.41	34.40	-31	2,570	-1.21%
2018/03/08	40	34.45	3	33.33	34.30	37	2,367	1.56%
2018/03/07	3	32.70	2	33.13	31.90	1	2,037	0.05%
2018/03/06	43	33.57	3	33.02	33.20	40	1,914	2.09%
2018/03/05	1	32.60	5	32.08	32.65	-4	1,688	-0.24%
2018/03/02	12	30.38	0	0.00	29.90	12	1,423	0.84%
2018/03/01	41	29.16	54	28.57	30.40	-13	1,289	-1.01%
2018/02/23	0	0.00	3	27.23	27.30	-3	1,141	-0.26%
2018/02/07	2	25.55	0	0.00	25.55	2	1,143	0.17%
2018/01/30	0	0.00	3	26.90	26.45	-3	1,263	-0.24%
2018/01/26	3	26.05	0	0.00	26.05	3	1,262	0.24%
2018/01/24	2	26.00	0	0.00	26.00	2	1,317	0.15%
2018/01/22	3	26.50	0	0.00	26.40	3	1,342	0.22%
2018/01/12	0	0.00	3	27.67	27.65	-3	1,710	-0.18%