南電 (8046)-凱基-民權券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-民權券商分點個股進出

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

凱基-民權券商分點個股進出
凱基-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	2	125.50	126.00	-2	2,142	-0.09%
2024/11/13	1	125.00	0	0.00	124.00	1	2,123	0.05%
2024/11/12	1	124.50	0	0.00	124.00	1	2,141	0.05%
2024/11/07	0	0.00	0.1	130.25	132.00	-0.1	2,154	0.00%
2024/11/04	0.1	126.00	0	0.00	124.50	0.1	2,268	0.00%
2024/10/29	0	131.00	0	0.00	130.00	0	2,432	0.00%
2024/10/25	0	0.00	1	137.00	136.00	-1	2,545	-0.04%
2024/10/23	1.1	141.01	2	141.00	140.50	-0.9	2,613	-0.04%
2024/10/22	1.1	141.08	1.1	142.00	140.50	0.1	2,631	0.00%
2024/10/21	0.1	137.50	0	0.00	138.00	0.1	2,608	0.00%
2024/10/11	0	0.00	0.2	135.00	134.50	-0.2	3,255	-0.01%
2024/10/07	0	0.00	0.3	139.50	141.50	-0.3	3,480	-0.01%
2024/10/04	0	137.50	0	0.00	136.50	0	3,481	0.00%
2024/10/01	0	0.00	0	141.50	141.00	0	3,469	0.00%
2024/09/27	0	143.00	0	0.00	142.50	0	3,532	0.00%
2024/09/25	1	141.00	0	0.00	139.00	1	3,567	0.03%
2024/09/16	0	0.00	4	134.25	133.00	-4	3,879	-0.10%
2024/09/11	2	124.00	0	0.00	123.00	2	3,931	0.05%
2024/09/06	1	128.00	0	0.00	127.50	1	3,941	0.03%
2024/09/04	1.1	132.90	0	0.00	130.00	1.1	3,962	0.03%
2024/09/03	0.1	145.50	1	147.50	142.00	-0.9	3,926	-0.02%
2024/09/02	0	147.00	0	0.00	146.50	0	3,941	0.00%
2024/08/28	1	146.00	1	146.00	145.50	0	4,012	0.00%
2024/08/26	0	150.00	0	0.00	149.00	0	4,419	0.00%
2024/08/20	0	0.00	2	149.00	148.50	-2	4,598	-0.04%
2024/08/19	2.2	147.98	0	0.00	148.00	2.2	4,629	0.05%
2024/08/16	0	0.00	0	150.50	148.50	0	4,633	0.00%
2024/08/15	0.1	147.00	0	148.00	146.00	0.1	4,636	0.00%
2024/08/14	1.2	148.49	0	149.00	148.50	1.2	4,632	0.02%
2024/08/13	0	146.00	0	0.00	145.00	0	4,636	0.00%
2024/08/09	0	0.00	0	142.50	141.50	0	4,718	0.00%
2024/08/08	0.2	137.46	0	140.00	138.50	0.2	4,708	0.00%
2024/08/07	2	144.00	2	140.75	143.00	0	4,681	0.00%
2024/08/06	1.3	136.70	0	137.50	140.50	1.2	4,628	0.03%
2024/08/05	1	145.85	2	150.00	140.50	-1	4,505	-0.02%
2024/08/02	0.1	159.67	1	154.50	156.00	-0.9	4,442	-0.02%
2024/08/01	1.1	173.33	2	169.50	169.50	-1	4,339	-0.02%
2024/07/31	2	166.75	1	168.00	166.00	1	4,324	0.02%
2024/07/30	2	166.48	6	170.67	170.00	-4	4,299	-0.09%
2024/07/29	1.1	176.42	1	181.50	173.50	0.1	4,210	0.00%
2024/07/26	2.1	174.93	1	178.50	178.00	1.1	4,172	0.03%
2024/07/23	1	181.00	0	181.00	181.50	1	4,140	0.02%
2024/07/22	1	177.49	2	176.25	176.50	-1	4,128	-0.02%
2024/07/19	0	0.00	1.1	183.62	183.00	-1.1	4,112	-0.03%
2024/07/18	0.2	191.98	0	0.00	191.00	0.2	4,196	0.01%
2024/07/17	1	196.96	3.3	195.19	195.50	-2.2	4,227	-0.05%
2024/07/16	0	184.00	0	0.00	183.50	0	4,060	0.00%
2024/07/15	1.2	187.50	0	0.00	187.50	1.2	4,053	0.03%
2024/07/12	1.2	188.58	2.1	189.68	189.00	-0.9	4,033	-0.02%
2024/07/11	0.3	186.17	0.1	186.00	186.50	0.3	3,931	0.01%
2024/07/10	1	177.00	0	0.00	176.50	1	3,790	0.03%
2024/07/09	0	0.00	1	182.00	179.00	-1	3,798	-0.03%
2024/07/04	0	184.50	0.1	185.00	183.50	-0.1	3,772	0.00%
2024/07/03	1	182.00	0	0.00	181.00	1	3,758	0.03%
2024/07/02	1	180.00	0	0.00	178.50	1	3,730	0.03%
2024/06/25	0	187.50	0	0.00	187.00	0	3,625	0.00%
2024/06/21	1	197.02	0	0.00	196.50	1	3,462	0.03%
2024/06/20	3	200.00	0	0.00	199.50	3	3,398	0.09%
2024/06/19	0	199.00	2	197.51	198.50	-2	3,391	-0.06%
2024/06/18	2	197.50	0	0.00	196.50	2	3,350	0.06%
2024/06/17	1	196.00	1	195.50	195.50	0	3,359	0.00%
2024/06/14	0	196.50	0	196.00	194.00	0	3,378	0.00%
2024/06/13	2.1	193.50	0.8	194.58	194.00	1.3	3,391	0.04%
2024/06/11	0	0.00	1	190.50	191.00	-1	3,377	-0.03%
2024/06/07	1	192.50	1	193.53	194.50	0	3,371	0.00%
2024/06/06	1	191.47	1	192.50	189.50	0	3,358	0.00%
2024/06/05	0	192.50	0	0.00	191.00	0	3,350	0.00%
2024/05/31	7	198.29	0	0.00	195.50	7	3,320	0.21%
2024/05/30	2	204.00	0	0.00	202.50	2	2,957	0.07%
2024/05/29	0.1	211.50	3	212.00	207.00	-2.9	2,959	-0.10%
2024/05/28	0	0.00	0.2	190.67	202.00	-0.2	2,753	-0.01%
2024/05/27	0	0.00	62	188.39	188.50	-62	2,731	-2.27%
2024/05/24	62.1	186.00	0	0.00	186.00	62.1	2,812	2.21%
2024/05/23	4.5	189.22	1	189.50	189.00	3.5	2,818	0.12%
2024/05/22	0	0.00	0.2	188.00	188.00	-0.2	2,806	-0.01%
2024/05/21	0.1	184.50	0	0.00	183.50	0.1	2,836	0.00%
2024/05/20	0.1	189.00	1	189.00	187.00	-0.9	2,844	-0.03%
2024/05/17	0	0.00	0	191.50	190.00	0	2,858	0.00%
2024/05/16	0	0.00	1	194.00	193.50	-1	2,900	-0.03%
2024/05/15	2	183.25	17.3	186.47	191.00	-15.3	2,889	-0.53%
2024/05/14	5.1	189.05	0	0.00	190.00	5.1	2,847	0.18%
2024/05/13	0	0.00	1	190.00	190.50	-1	2,844	-0.04%
2024/05/08	0	0.00	3	188.00	189.00	-3	2,854	-0.11%
2024/05/06	0.1	185.00	0	0.00	185.00	0.1	2,875	0.00%
2024/05/02	1.2	183.70	2	183.50	182.50	-0.9	2,859	-0.03%
2024/04/30	2	187.00	1	188.50	187.00	1	2,855	0.04%
2024/04/26	3	188.33	0	0.00	188.00	3	2,872	0.10%
2024/04/25	1	190.50	0	0.00	188.00	1	2,880	0.03%
2024/04/24	5	189.30	8.1	192.08	194.50	-3.1	2,849	-0.11%
2024/04/23	1.1	182.20	0	0.00	185.00	1.1	2,742	0.04%
2024/04/22	0.6	176.33	0	0.00	174.50	0.6	2,657	0.02%
2024/04/19	7.1	175.91	1	175.00	171.50	6.1	2,634	0.23%
2024/04/18	5	180.00	1	180.00	179.00	4	2,557	0.16%
2024/04/17	1	182.50	0	0.00	181.50	1	2,527	0.04%
2024/04/16	0	0.00	3	186.33	185.00	-3	2,493	-0.12%
2024/04/15	1	190.50	0	0.00	190.50	1	2,500	0.04%
2024/04/12	5	199.50	0.1	200.00	199.00	4.9	2,528	0.20%
2024/04/01	1	208.50	3	207.33	209.50	-2	2,812	-0.07%
2024/03/29	1	201.00	5.1	201.00	200.50	-4.1	2,785	-0.15%
2024/03/28	3	199.50	1	200.49	198.00	2	2,778	0.07%
2024/03/27	2	201.75	0	0.00	202.00	2	2,823	0.07%
2024/03/20	0.1	211.00	1	213.00	212.50	-0.9	3,096	-0.03%
2024/03/18	0	0.00	1	209.00	211.00	-1	3,115	-0.03%
2024/03/13	0	0.00	1	204.00	203.00	-1	3,126	-0.03%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/11	0	0.00	0.4	207.95	207.50	-0.4	3,199	-0.01%
2024/03/08	1	202.50	2.5	202.09	206.50	-1.5	3,322	-0.04%
2024/03/06	1	205.50	1	205.50	206.00	0	3,388	0.00%
2024/03/05	0	212.00	0	0.00	210.00	0	3,400	0.00%
2024/03/04	1	209.50	3	210.00	209.00	-2	3,442	-0.06%
2024/02/29	4	209.25	0	0.00	211.50	4	3,458	0.12%
2024/02/27	1.4	212.70	0	0.00	210.50	1.4	3,424	0.04%
2024/02/26	1	221.00	0	0.00	221.00	1	3,357	0.03%
2024/02/22	0.1	225.00	2	225.00	225.00	-1.9	3,425	-0.06%
2024/02/20	0	230.00	0	0.00	229.50	0	3,414	0.00%
2024/02/19	0.1	231.00	0	0.00	230.50	0.1	3,454	0.00%
2024/02/15	0	0.00	2.1	226.48	224.50	-2.1	3,465	-0.06%
2024/02/05	0	0.00	1	224.00	225.50	-1	3,451	-0.03%
2024/01/30	1	227.00	0	0.00	227.00	1	3,603	0.03%
2024/01/25	0	0.00	2	226.75	224.50	-2	3,778	-0.05%
2024/01/19	2.1	220.50	0	0.00	221.50	2.1	3,865	0.05%
2024/01/17	1	222.50	1	222.50	218.50	0	3,917	0.00%
2024/01/16	1	223.00	0	0.00	223.50	1	3,903	0.03%
2024/01/12	0	229.00	1	229.00	229.00	-1	3,882	-0.02%
2024/01/11	2	227.00	0	0.00	228.00	2	3,931	0.05%
2024/01/10	0	0.00	3	225.00	225.50	-3	3,980	-0.08%
2024/01/09	2	227.25	4	226.50	226.00	-2	3,991	-0.05%
2024/01/08	0	0.00	1	228.50	224.50	-1	3,978	-0.03%
2024/01/05	2.5	229.70	1	228.00	227.00	1.5	3,914	0.04%
2024/01/04	4	233.88	7	233.50	231.00	-3	3,860	-0.08%
2024/01/03	1	243.50	0	0.00	243.00	1	3,772	0.03%
2024/01/02	1	252.00	1	252.50	250.00	0	3,822	0.00%
2023/12/29	0	0.00	4	250.50	251.50	-4	3,818	-0.10%
2023/12/26	2	247.50	0	0.00	247.50	2	3,883	0.05%
2023/12/22	11	242.00	0	0.00	241.50	11	3,974	0.28%
2023/12/20	0.1	246.00	0.1	246.50	245.50	0	3,964	0.00%
2023/12/18	6	249.00	0	0.00	251.50	6	3,974	0.15%
2023/12/15	1	255.50	1	252.50	252.50	0	4,052	0.00%
2023/12/14	3	250.83	3.2	250.25	252.00	-0.2	4,078	0.00%
2023/12/13	1.1	248.59	0	0.00	250.00	1.1	4,157	0.03%
2023/12/08	0	0.00	0	249.00	250.00	0	4,443	0.00%
2023/12/07	1	249.50	0	250.50	247.00	1	4,529	0.02%
2023/12/05	11.1	252.06	2.1	255.38	252.50	9	4,476	0.20%
2023/12/04	1	248.50	0	0.00	250.50	1	4,364	0.02%
2023/11/30	2	248.00	0	0.00	248.00	2	4,251	0.05%
2023/11/29	0.1	250.50	0	0.00	251.00	0.1	4,252	0.00%
2023/11/28	0	0.00	1	242.50	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	1	238.50	0	0.00	237.00	1	4,265	0.02%
2023/11/21	0	0.00	1	244.00	242.50	-1	4,264	-0.02%
2023/11/20	0	239.50	0	0.00	239.00	0	4,280	0.00%
2023/11/13	2	232.50	0	0.00	230.50	2	4,221	0.05%
2023/11/10	0	0.00	0.1	225.50	228.00	-0.1	4,226	0.00%
2023/11/08	0.1	232.00	0	0.00	231.00	0.1	4,201	0.00%
2023/11/07	0.5	233.00	0	0.00	232.50	0.5	4,181	0.01%
2023/11/06	0.1	237.00	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	0	234.50	0	233.73	232.50	0	4,199	0.00%
2023/11/02	0	243.00	2	245.49	243.00	-2	4,130	-0.05%
2023/11/01	1	240.00	0	0.00	240.00	1	4,126	0.02%
2023/10/26	1	230.00	0	0.00	229.00	1	4,322	0.02%
2023/10/25	0	238.00	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0.1	239.00	0	0.00	238.00	0.1	4,327	0.00%
2023/10/20	2	238.50	0	0.00	239.50	2	4,398	0.05%
2023/10/19	0	0.00	5.1	242.04	242.50	-5.1	4,421	-0.12%
2023/10/16	0	253.00	0	0.00	253.00	0	4,580	0.00%
2023/10/12	0.1	257.58	0	0.00	256.50	0.1	4,835	0.00%
2023/10/06	1.1	258.13	0	0.00	251.50	1.1	5,040	0.02%
2023/10/04	1	256.63	1	263.00	264.00	0	5,058	0.00%
2023/10/03	1	263.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	0	0.00	1	271.50	267.50	-1	5,179	-0.02%
2023/09/28	5	265.50	0	0.00	266.50	5	5,182	0.10%
2023/09/21	0	0.00	1.1	262.89	263.50	-1.1	5,088	-0.02%
2023/09/20	0	0.00	0.2	266.00	260.50	-0.2	5,100	0.00%
2023/09/19	1	276.00	2.1	274.73	271.00	-1.1	5,047	-0.02%
2023/09/18	5	275.60	1	275.50	272.50	4	4,983	0.08%
2023/09/15	7	271.49	3.2	270.78	272.00	3.8	4,889	0.08%
2023/09/14	0	0.00	1.1	258.18	259.00	-1.1	4,683	-0.02%
2023/09/13	1.3	257.69	0	0.00	257.50	1.3	4,665	0.03%
2023/09/12	0.1	259.00	0	0.00	260.50	0.1	4,689	0.00%
2023/09/07	0	0.00	0.1	250.00	250.00	-0.1	4,860	0.00%
2023/09/06	0	0.00	1	247.50	249.00	-1	4,890	-0.02%
2023/08/29	2	243.00	3	244.00	244.00	-1	5,405	-0.02%
2023/08/25	1	232.50	1	236.00	231.00	0	5,489	0.00%
2023/08/24	1.1	237.19	4	240.00	239.50	-3	5,579	-0.05%
2023/08/23	0.1	231.50	0	0.00	230.50	0.1	5,698	0.00%
2023/08/22	0.3	228.30	0	0.00	229.50	0.3	5,872	0.00%
2023/08/18	1	231.50	0	0.00	231.00	1	6,247	0.02%
2023/08/16	0.1	237.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	0	235.00	0	0.00	236.50	0	6,553	0.00%
2023/08/14	1	231.00	0	0.00	232.00	1	6,639	0.02%
2023/08/11	3	239.19	0	0.00	238.50	3	6,726	0.05%
2023/08/10	2	241.76	0.1	240.00	238.50	2	6,828	0.03%
2023/08/09	0	0.00	1	247.00	247.00	-1	6,830	-0.01%
2023/08/08	1.1	245.64	1	246.00	245.00	0.1	6,867	0.00%
2023/08/07	0	0.00	1	252.00	250.50	-1	6,877	-0.01%
2023/08/02	3.1	250.84	1	250.50	251.50	2.1	7,040	0.03%
2023/08/01	1	248.00	0	0.00	249.50	1	7,091	0.01%
2023/07/31	1	247.50	0	0.00	248.00	1	7,135	0.01%
2023/07/27	0	0.00	1	251.00	250.00	-1	7,271	-0.01%
2023/07/26	0.1	257.50	0	0.00	254.50	0.1	7,344	0.00%
2023/07/25	2.1	264.93	0	0.00	258.00	2.1	7,480	0.03%
2023/07/24	2	263.25	0	0.00	261.50	2	7,518	0.03%
2023/07/21	0.2	261.00	0	0.00	258.00	0.2	7,599	0.00%
2023/07/19	1	270.00	4	271.63	266.50	-3	7,723	-0.04%
2023/07/18	2	273.00	5	273.20	275.50	-3	7,678	-0.04%
2023/07/14	2.6	266.53	1	270.00	266.00	1.6	7,540	0.02%
2023/07/13	2	264.75	1	263.00	264.50	1	7,468	0.01%
2023/07/12	0	0.00	4	255.50	254.50	-4	7,352	-0.05%
2023/07/11	0	246.50	0	0.00	247.00	0	7,336	0.00%
2023/07/10	0	243.00	0	0.00	243.50	0	7,441	0.00%
2023/07/07	5.6	247.03	0	0.00	246.50	5.6	7,447	0.08%
2023/07/06	3.1	258.30	0	0.00	255.50	3.1	7,352	0.04%
2023/07/05	1	262.00	0	0.00	261.50	1	7,356	0.01%
2023/07/04	3	262.33	0	0.00	262.00	3	7,334	0.04%
2023/06/30	0.2	264.40	0	0.00	264.00	0.2	7,531	0.00%
2023/06/29	2	263.25	0	0.00	262.50	2	7,637	0.03%
2023/06/28	3.2	265.75	2	262.00	262.00	1.2	7,679	0.02%
2023/06/27	0.2	272.45	0	0.00	268.50	0.2	7,779	0.00%
2023/06/26	0	275.00	2	276.00	275.00	-2	7,818	-0.03%
2023/06/21	0.2	280.00	0	0.00	278.00	0.2	8,025	0.00%
2023/06/20	0	0.00	1	282.50	281.50	-1	8,127	-0.01%
2023/06/16	1	280.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	0.1	282.61	0	0.00	281.00	0.1	8,296	0.00%
2023/06/14	0	0.00	1	294.04	293.50	-1	8,249	-0.01%
2023/06/13	0.1	291.50	1	288.50	293.00	-0.9	8,253	-0.01%
2023/06/12	2.1	283.32	5	284.30	286.00	-2.9	8,243	-0.03%
2023/06/09	2	284.50	0	0.00	284.50	2	8,308	0.02%
2023/06/08	3	282.17	5	283.20	282.00	-2	8,401	-0.02%
2023/06/07	4	291.99	0	0.00	290.00	4	8,463	0.05%
2023/06/06	3.1	297.65	0	0.00	296.50	3.1	8,514	0.04%
2023/05/26	0	0.00	1	306.05	303.00	-1	8,597	-0.01%
2023/05/25	5	306.40	3	304.50	302.50	2	8,464	0.02%
2023/05/24	2	288.75	1	288.00	292.00	1	8,223	0.01%
2023/05/23	2	283.25	7	287.43	289.00	-5	8,138	-0.06%
2023/05/22	3	285.33	0	0.00	281.50	3	8,079	0.04%
2023/05/19	0	0.00	2	291.75	293.00	-2	7,965	-0.03%
2023/05/18	1	289.50	6	286.17	285.50	-5	7,929	-0.06%
2023/05/16	0	0.00	1	291.00	288.50	-1	7,854	-0.01%
2023/05/15	1	281.00	0	0.00	281.00	1	7,773	0.01%
2023/05/12	0	0.00	4	285.38	287.00	-4	7,789	-0.05%
2023/05/11	3	282.00	0	0.00	278.00	3	7,758	0.04%
2023/05/10	5	282.70	0	0.00	282.50	5	7,761	0.06%
2023/05/09	2	284.00	1.1	286.83	287.50	1	7,767	0.01%
2023/05/08	1	280.50	2.5	284.60	281.00	-1.5	7,773	-0.02%
2023/05/05	0	0.00	1	277.00	277.50	-1	7,758	-0.01%
2023/05/04	2	268.00	1	269.00	272.50	1	7,857	0.01%
2023/05/03	3.2	277.56	0	0.00	276.00	3.2	7,900	0.04%
2023/05/02	1.3	277.08	0	0.00	277.50	1.3	7,915	0.02%
2023/04/28	1	273.00	4	276.38	274.50	-3	7,942	-0.04%
2023/04/27	2	265.00	0	0.00	266.50	2	7,815	0.03%
2023/04/26	0	0.00	1	267.00	269.00	-1	7,812	-0.01%
2023/04/25	1	265.00	0	0.00	258.00	1	7,838	0.01%
2023/04/24	1	264.50	3.1	263.06	268.50	-2.1	7,743	-0.03%
2023/04/21	0	259.50	1	258.50	260.00	-1	7,734	-0.01%
2023/04/19	1	255.50	0	259.00	254.00	1	7,858	0.01%
2023/04/18	0.1	265.00	0	0.00	263.00	0.1	7,907	0.00%
2023/04/17	0	0.00	1	259.50	264.50	-1	8,079	-0.01%
2023/04/13	1	264.00	0	0.00	264.00	1	8,265	0.01%
2023/04/06	0	275.00	0	0.00	274.50	0	8,283	0.00%
2023/03/31	1	286.50	3	283.67	283.00	-2	8,310	-0.02%
2023/03/30	0	0.00	1	280.00	281.00	-1	8,315	-0.01%
2023/03/29	2	272.25	0	275.00	272.00	2	8,478	0.02%
2023/03/28	1	277.50	0.2	275.50	273.50	0.9	8,836	0.01%
2023/03/27	0	0.00	1	284.00	285.50	-1	8,862	-0.01%
2023/03/24	1	287.00	1	285.50	286.50	0	9,014	0.00%
2023/03/23	1	280.50	0	0.00	280.50	1	8,871	0.01%
2023/03/22	0	0.00	1.1	274.18	275.50	-1.1	8,921	-0.01%
2023/03/21	0.1	267.00	0	267.50	269.00	0.1	8,944	0.00%
2023/03/20	0	0.00	5.1	262.31	262.50	-5.1	8,933	-0.06%
2023/03/17	1	261.00	3	262.50	261.00	-2	9,094	-0.02%
2023/03/16	0.1	257.00	0.1	261.00	259.00	0	9,229	0.00%
2023/03/14	1	259.51	1.2	261.42	260.00	-0.2	9,712	0.00%
2023/03/13	7.2	264.68	1.2	263.33	266.00	6	9,889	0.06%
2023/03/10	1.2	261.37	0.2	267.86	260.00	1	9,931	0.01%
2023/03/09	0.2	264.00	2	266.00	266.50	-1.8	10,174	-0.02%
2023/03/08	0	0.00	0.4	261.49	263.00	-0.4	10,063	0.00%
2023/03/07	2	258.25	0	0.00	258.50	2	10,084	0.02%
2023/03/06	1	262.49	1.2	263.16	261.00	-0.2	10,128	0.00%
2023/03/03	1.1	258.09	1.8	261.47	259.00	-0.7	10,261	-0.01%
2023/03/02	1.5	250.50	1	251.00	250.50	0.5	10,165	0.00%
2023/02/24	1.1	235.14	10	243.50	235.00	-9	10,158	-0.09%
2023/02/23	0.1	240.00	0	0.00	243.00	0.1	10,183	0.00%
2023/02/22	0.1	241.50	0	0.00	240.00	0.1	10,408	0.00%
2023/02/20	0.1	246.00	0.2	247.00	244.00	-0.1	10,845	0.00%
2023/02/17	0.1	245.50	0	0.00	245.50	0.1	11,153	0.00%
2023/02/15	30	234.00	152	240.71	244.00	-122	11,900	-1.03%	大賣/鉅額交易
2023/02/13	0.3	235.16	0	0.00	233.00	0.3	12,322	0.00%
2023/02/10	114	238.44	0	0.00	237.00	114	12,572	0.91%	大買/鉅額交易
2023/02/09	8	242.50	2	243.00	243.00	6	12,694	0.05%
2023/02/08	0	245.00	0	0.00	244.00	0	12,976	0.00%
2023/02/07	6	239.50	5	243.40	244.00	1	13,058	0.01%
2023/02/06	0.1	240.71	3	239.00	239.00	-2.9	13,207	-0.02%
2023/02/03	1.1	259.31	0	0.00	255.00	1.1	13,161	0.01%
2023/02/02	4	262.63	5	260.10	264.50	-1	13,207	-0.01%
2023/02/01	0	0.00	1	255.50	255.50	-1	13,225	-0.01%
2023/01/31	7	244.50	0	0.00	243.00	7	13,197	0.05%
2023/01/30	1	245.00	0	0.00	246.00	1	13,404	0.01%
2023/01/13	0	231.00	0	0.00	230.00	0	14,000	0.00%
2023/01/12	0.1	233.50	0	0.00	232.00	0.1	14,152	0.00%
2023/01/11	2	235.00	1	235.00	234.00	1	14,447	0.01%
2023/01/10	1	232.50	0	0.00	236.50	1	14,660	0.01%
2023/01/09	1	234.50	10	234.50	236.00	-9	14,843	-0.06%
2023/01/05	4	222.00	0	0.00	219.50	4	14,815	0.03%
2023/01/04	10	222.90	1	222.00	223.00	9	14,728	0.06%
2022/12/21	0	0.00	3	237.50	237.00	-3	15,279	-0.02%
2022/12/20	6	244.58	5	246.80	241.50	1	15,189	0.01%
2022/12/19	3	259.00	0	0.00	257.00	3	14,930	0.02%
2022/12/15	0.1	272.50	0	0.00	274.00	0.1	14,757	0.00%
2022/12/13	0	271.00	0	0.00	270.00	0	14,790	0.00%
2022/12/12	1	280.00	10	278.50	281.00	-9	14,675	-0.06%
2022/12/09	0	0.00	1	280.50	281.50	-1	14,751	-0.01%
2022/12/08	1	285.00	1	285.50	287.00	0	14,641	0.00%
2022/12/07	2	283.00	0	0.00	278.50	2	14,622	0.01%
2022/12/06	2	312.50	2	312.00	304.50	0	14,293	0.00%
2022/12/05	2	304.75	2	307.50	310.50	0	14,155	0.00%
2022/12/02	3	292.33	2	291.00	295.50	1	13,957	0.01%
2022/12/01	1	288.00	1	291.00	286.50	0	13,977	0.00%
2022/11/30	1	270.50	0	0.00	269.50	1	13,656	0.01%
2022/11/29	0.1	268.40	4	268.00	267.00	-4	13,768	-0.03%
2022/11/25	11	271.09	2.1	272.83	271.00	8.9	14,066	0.06%
2022/11/24	2	264.75	1	267.00	270.00	1	13,891	0.01%
2022/11/22	1	262.00	1	263.00	262.00	0	13,857	0.00%
2022/11/21	2	262.00	0	0.00	261.00	2	13,867	0.01%
2022/11/18	0	260.17	1	264.50	258.00	-1	13,855	-0.01%
2022/11/17	2	271.00	0	0.00	267.50	2	13,777	0.01%
2022/11/16	0	0.00	2	268.50	272.50	-2	13,810	-0.01%
2022/11/14	6	263.50	13	261.54	263.00	-7	13,834	-0.05%
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	0	0.00	8	232.50	233.50	-8	13,309	-0.06%
2022/11/09	22	233.84	3	225.00	234.50	19	13,340	0.14%
2022/11/08	2	219.50	1	223.00	219.00	1	13,260	0.01%
2022/11/07	0	0.00	2	215.00	214.50	-2	13,156	-0.02%
2022/11/04	3	210.83	3	215.17	217.00	0	13,147	0.00%
2022/11/01	0	0.00	1	213.00	208.50	-1	12,849	-0.01%
2022/10/31	0	0.00	6	212.83	211.50	-6	12,874	-0.05%
2022/10/28	0	0.00	1	206.00	208.50	-1	12,879	-0.01%
2022/10/27	0	0.00	3	204.00	207.00	-3	12,750	-0.02%
2022/10/26	7	200.43	1	207.00	199.50	6	12,741	0.05%
2022/10/25	3	209.00	3	208.33	207.00	0	12,665	0.00%
2022/10/24	0	0.00	2	208.50	207.50	-2	12,654	-0.02%
2022/10/20	2	198.75	0	0.00	199.50	2	12,735	0.02%
2022/10/19	4	207.63	6	205.33	205.00	-2	12,665	-0.02%
2022/10/18	7	197.79	10.1	200.43	201.00	-3.1	12,497	-0.02%
2022/10/17	7	190.64	2	194.50	195.00	5	12,474	0.04%
2022/10/14	0	0.00	4	192.13	195.50	-4	12,509	-0.03%
2022/10/13	2.1	179.82	1.1	178.68	178.00	1	12,619	0.01%
2022/10/12	2	189.00	8	189.25	189.00	-6	12,571	-0.05%
2022/10/11	8	191.56	0	0.00	187.50	8	12,616	0.06%
2022/10/07	2	203.25	0	0.00	204.00	2	12,604	0.02%
2022/10/06	0	0.00	18	201.36	207.00	-18	12,628	-0.14%
2022/10/05	2	201.25	16.1	204.62	200.50	-14.1	12,668	-0.11%
2022/10/04	13	193.69	1	201.00	198.00	12	12,570	0.10%
2022/10/03	0	0.00	3	183.50	188.50	-3	12,519	-0.02%
2022/09/30	0	0.00	1	189.00	189.00	-1	12,630	-0.01%
2022/09/29	1	188.00	0.2	188.50	186.00	0.9	12,684	0.01%
2022/09/28	29	192.60	24	188.33	187.00	5	12,715	0.04%
2022/09/27	20	195.00	23	197.48	200.00	-3	12,759	-0.02%
2022/09/26	30	197.83	22	193.00	193.00	8	12,737	0.06%
2022/09/23	20	207.25	20	205.00	205.00	0	12,722	0.00%
2022/09/22	21	210.21	21	206.93	207.00	0	12,698	0.00%
2022/09/21	10.1	218.49	10.1	216.00	216.00	-0.1	12,641	0.00%
2022/09/20	10.1	223.46	0	0.00	220.50	10.1	12,644	0.08%
2022/09/19	10	222.75	10	222.50	222.00	0	12,513	0.00%
2022/09/16	10.1	226.24	11	221.86	221.50	-0.9	12,492	-0.01%
2022/09/15	2	231.75	1	234.50	228.00	1	12,403	0.01%
2022/09/14	17	228.47	11	228.95	229.50	6	12,408	0.05%
2022/09/13	2	241.25	0	0.00	240.00	2	12,285	0.02%
2022/09/12	1	248.50	0	0.00	246.50	1	12,262	0.01%
2022/09/07	1	236.53	1	244.00	242.00	0	12,397	0.00%
2022/09/06	2	253.00	2	252.25	250.50	0	12,319	0.00%
2022/09/05	1	249.50	7	249.21	247.50	-6	12,305	-0.05%
2022/09/02	1	244.00	0	0.00	243.00	1	12,206	0.01%
2022/09/01	7	258.07	1	254.00	244.50	6	12,032	0.05%
2022/08/31	2	269.00	0	0.00	270.50	2	11,794	0.02%
2022/08/30	1	269.00	0	0.00	267.50	1	11,767	0.01%
2022/08/29	15	261.50	15	266.87	266.50	0	11,715	0.00%
2022/08/26	0	0.00	38	283.50	278.00	-38	11,605	-0.33%
2022/08/25	1	278.50	49	275.97	276.00	-48	11,562	-0.42%
2022/08/24	48	269.75	0	0.00	270.00	48	11,603	0.41%
2022/08/23	38	279.63	1	280.00	274.00	37	11,453	0.32%
2022/08/22	2.1	299.12	1	303.00	288.00	1.1	11,245	0.01%
2022/08/19	1	287.50	1	292.00	295.00	0	10,925	0.00%
2022/08/18	6	271.00	13	276.54	281.50	-7	10,763	-0.07%
2022/08/17	6	278.00	0	0.00	278.00	6	10,705	0.06%
2022/08/16	3	279.83	0	0.00	277.00	3	10,591	0.03%
2022/08/15	0	0.00	10	275.25	282.00	-10	10,432	-0.10%
2022/08/12	0	0.00	11	260.27	261.50	-11	10,094	-0.11%
2022/08/11	2	253.00	3	257.67	254.00	-1	9,930	-0.01%
2022/08/09	1	251.50	4	252.00	249.00	-3	9,654	-0.03%
2022/08/08	0	241.50	0	0.00	246.50	0	9,525	0.00%
2022/08/05	1	245.99	0	0.00	244.00	1	9,468	0.01%
2022/08/02	6	237.25	3	237.16	238.00	3	9,128	0.03%
2022/08/01	2	235.98	2	239.00	243.50	0	8,992	0.00%
2022/07/29	0	240.00	6	242.19	240.50	-6	8,840	-0.07%
2022/07/28	16	249.55	0	0.00	238.50	16	8,673	0.18%
2022/07/26	10	273.00	3	256.50	254.50	7	7,993	0.09%
2022/07/25	0	0.00	1	279.00	272.00	-1	7,811	-0.01%
2022/07/22	4	288.50	30	282.38	278.50	-26	7,679	-0.34%
2022/07/21	4	279.23	10	274.70	282.00	-6	7,498	-0.08%
2022/07/20	11	260.73	6	267.33	266.50	5	7,230	0.07%
2022/07/19	5	255.50	0	0.00	253.00	5	7,063	0.07%
2022/07/18	1	252.50	1	258.50	259.00	0	7,012	0.00%
2022/07/15	1	245.50	7	252.00	253.50	-6	6,872	-0.09%
2022/07/14	3	236.83	5	245.20	247.00	-2	6,744	-0.03%
2022/07/13	6	245.92	15	251.87	242.00	-9	6,583	-0.14%
2022/07/12	12	244.08	2	238.50	238.50	10	6,465	0.15%
2022/07/11	1	249.02	20	256.25	248.50	-19	6,373	-0.30%
2022/07/08	23	258.65	12	257.67	262.00	11	6,216	0.18%
2022/07/07	10	250.50	0.3	239.50	251.50	9.7	5,992	0.16%
2022/07/05	0.1	248.52	0	0.00	247.00	0.1	5,761	0.00%
2022/06/30	0	264.00	0	0.00	260.50	0	5,294	0.00%
2022/06/29	1	276.00	0	0.00	273.50	1	5,213	0.02%
2022/06/24	2	290.23	2	286.25	284.50	0	5,038	0.00%
2022/06/21	1	304.50	4	314.00	314.00	-3	4,846	-0.06%
2022/06/20	3	309.33	0	0.00	299.00	3	4,812	0.06%
2022/06/17	1.1	314.98	1	319.00	316.00	0.1	4,736	0.00%
2022/06/16	4	331.00	0	0.00	316.00	4	4,613	0.09%
2022/06/15	7	336.21	0	0.00	329.50	7	4,489	0.16%
2022/06/14	6	340.83	0	0.00	343.00	6	4,421	0.14%
2022/06/13	5	350.20	0	0.00	345.00	5	4,377	0.11%
2022/06/10	3	360.67	2	362.50	365.00	1	4,379	0.02%
2022/06/07	0	366.00	0	0.00	367.50	0	4,335	0.00%
2022/06/06	0	0.00	0	376.00	373.00	0	4,331	0.00%
2022/06/01	4	372.50	0	0.00	371.00	4	4,385	0.09%
2022/05/30	10	388.75	0	0.00	395.00	10	4,324	0.23%
2022/05/27	0	0.00	1.1	377.94	376.50	-1.1	4,282	-0.02%
2022/05/26	1	365.02	0	0.00	368.00	1	4,372	0.02%
2022/05/12	0	386.00	0	0.00	381.00	0	4,265	0.00%
2022/05/09	0	0.00	1	396.00	395.00	-1	4,273	-0.02%
2022/05/06	1	401.50	0	0.00	401.50	1	4,351	0.02%
2022/05/05	1	416.00	3	418.83	418.00	-2	4,332	-0.05%
2022/04/27	5	408.10	3	406.50	409.00	2	4,415	0.05%
2022/04/26	0.1	407.50	0	0.00	406.00	0.1	4,382	0.00%
2022/04/25	1	416.00	0	0.00	406.50	1	4,401	0.02%
2022/04/21	1	456.50	1	461.00	462.50	0	4,380	0.00%
2022/04/19	0	0.00	1	448.50	449.00	-1	4,421	-0.02%
2022/04/18	1	439.00	0	0.00	440.50	1	4,468	0.02%
2022/04/14	0	0.00	1	470.00	467.00	-1	4,539	-0.02%
2022/04/11	1	467.00	0	0.00	455.00	1	4,551	0.02%
2022/04/08	0	0.00	1	515.00	498.00	-1	4,520	-0.02%
2022/03/18	1	479.00	1	481.00	480.50	0	4,509	0.00%
2022/03/14	0.1	481.00	0	0.00	485.00	0.1	4,419	0.00%
2022/03/08	0.1	499.00	0	0.00	475.50	0.1	4,524	0.00%
2022/02/24	1	514.00	0	0.00	512.00	1	4,608	0.02%
2022/02/22	1	516.00	0	0.00	521.00	1	4,598	0.02%
2022/02/17	0	0.00	2	525.50	525.00	-2	4,648	-0.04%
2022/02/14	0.1	498.00	0	0.00	496.00	0.1	4,926	0.00%
2022/02/08	5	495.50	5	493.20	506.00	0	5,149	0.00%
2022/01/20	0	0.00	0	526.00	526.00	0	5,627	0.00%
2022/01/19	0	0.00	5	527.00	519.00	-5	5,821	-0.09%
2022/01/18	5	544.00	0	0.00	545.00	5	5,860	0.09%
2022/01/17	0	0.00	1	529.99	528.00	-1	5,876	-0.02%
2022/01/14	0	505.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	516.00	0	0.00	520.00	0	6,018	0.00%
2022/01/11	0.1	517.00	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	1.1	520.19	2	543.00	517.00	-1	6,323	-0.02%
2022/01/05	0	0.00	0	592.00	589.00	0	6,501	0.00%
2021/12/20	0	566.00	0	0.00	565.00	0	7,459	0.00%
2021/12/17	0.1	568.00	0	0.00	565.00	0.1	7,547	0.00%
2021/12/10	0.1	575.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/02	1.1	591.45	0	0.00	590.00	1.1	7,958	0.01%
2021/12/01	1	609.00	0	0.00	608.00	1	8,101	0.01%
2021/11/25	0	0.00	1	580.00	579.00	-1	8,020	-0.01%
2021/11/24	2	573.00	2	577.00	566.00	0	8,127	0.00%
2021/11/15	1	564.00	0	0.00	562.00	1	8,567	0.01%
2021/11/09	0	0.00	2	551.00	542.00	-2	8,549	-0.02%
2021/11/08	1	541.00	0	0.00	536.00	1	8,522	0.01%
2021/11/05	1	532.00	1	544.10	558.00	0	8,506	0.00%
2021/11/03	1	512.00	1	519.00	530.00	0	8,376	0.00%
2021/10/29	0	0.00	1	477.00	490.50	-1	8,313	-0.01%
2021/10/13	0	398.00	0	0.00	393.00	0	7,675	0.00%
2021/10/07	0	0.00	1	432.00	431.00	-1	7,595	-0.01%
2021/10/06	1	407.00	0	0.00	407.00	1	7,534	0.01%
2021/10/05	0	0.00	1	420.00	425.00	-1	7,507	-0.01%
2021/10/04	1	405.00	0	0.00	401.50	1	7,422	0.01%
2021/09/30	1	433.50	2	436.50	435.00	-1	7,545	-0.01%
2021/09/29	1.1	421.30	0	0.00	419.00	1.1	7,446	0.02%
2021/09/27	1	467.00	0	0.00	461.00	1	7,334	0.01%
2021/09/23	0	0.00	1	466.00	469.50	-1	7,221	-0.01%
2021/09/22	0	449.50	0	0.00	443.00	0	7,174	0.00%
2021/09/17	0	0.00	1	457.50	460.00	-1	7,178	-0.01%
2021/09/16	1	457.50	2	459.25	449.00	-1	7,207	-0.01%
2021/09/09	0	0.00	1	418.00	420.50	-1	7,689	-0.01%
2021/09/08	4	411.50	1	418.00	410.00	3	7,719	0.04%
2021/09/06	0	0.00	0	442.50	453.50	0	7,514	0.00%
2021/09/03	1	423.00	2	425.50	427.00	-1	7,378	-0.01%
2021/09/02	2	418.50	2	422.25	413.00	0	7,455	0.00%
2021/09/01	1	421.00	6	422.42	426.00	-5	7,564	-0.07%
2021/08/31	4	415.63	5	417.60	421.50	-1	7,632	-0.01%
2021/08/30	5	418.00	0	0.00	420.50	5	7,856	0.06%
2021/08/27	0	0.00	1	401.00	413.00	-1	7,882	-0.01%
2021/08/26	0.1	381.00	0	0.00	379.50	0.1	7,929	0.00%
2021/08/23	0	381.00	0	0.00	387.00	0	8,053	0.00%
2021/08/19	1	364.00	1	371.00	360.00	0	8,102	0.00%
2021/08/17	1	365.00	0	0.00	352.00	1	8,221	0.01%
2021/08/16	3	375.33	3	377.67	375.50	0	8,285	0.00%
2021/08/12	1	387.00	1	394.50	400.50	0	8,396	0.00%
2021/08/10	1	403.50	0	0.00	401.00	1	8,727	0.01%
2021/08/06	1	403.50	1	416.00	416.00	0	9,206	0.00%
2021/08/05	1	415.00	1	415.50	414.50	0	9,399	0.00%
2021/07/29	1	406.00	1	409.50	416.00	0	9,932	0.00%
2021/07/28	0	0.00	0	383.50	383.50	0	9,954	0.00%
2021/07/27	0	374.00	0	0.00	375.50	0	10,059	0.00%
2021/07/23	1	410.00	3	425.00	391.50	-2	10,051	-0.02%
2021/07/22	3	422.00	2	422.00	427.50	1	10,131	0.01%
2021/07/21	3	415.83	1	429.50	409.00	2	10,227	0.02%
2021/07/20	1	426.50	0	0.00	418.50	1	10,396	0.01%
2021/07/19	2	424.00	1	434.50	420.00	1	10,432	0.01%
2021/07/16	0	0.00	1	428.00	436.00	-1	10,488	-0.01%
2021/07/15	1	422.00	0.1	423.00	419.50	1	10,505	0.01%
2021/07/08	0	0.00	0	440.00	419.00	0	10,861	0.00%
2021/07/07	0	423.50	0	0.00	424.50	0	10,779	0.00%
2021/07/06	0	0.00	1	405.48	407.50	-1	10,703	-0.01%
2021/07/05	0	390.00	0	0.00	406.00	0	10,729	0.00%
2021/07/02	0.1	386.50	0	391.00	391.50	0	10,733	0.00%
2021/07/01	0	383.50	0	0.00	379.00	0	10,827	0.00%
2021/06/29	0	390.50	0	0.00	389.00	0	11,072	0.00%
2021/06/25	0	0.00	0	397.29	393.00	0	11,430	0.00%
2021/06/24	0	401.00	0	0.00	402.50	0	11,444	0.00%
2021/06/23	4	394.63	4	393.63	394.00	0	11,434	0.00%
2021/06/22	0	0.00	0.3	376.50	387.00	-0.3	11,496	0.00%
2021/06/18	1	362.50	1	361.00	359.50	0	11,641	0.00%
2021/06/16	0	348.50	0	0.00	340.50	0	11,770	0.00%
2021/06/04	0	0.00	1	340.00	341.00	-1	12,164	-0.01%
2021/06/03	2	331.50	3	334.00	335.50	-1	12,286	-0.01%
2021/06/01	1	326.50	1	332.50	326.00	0	12,809	0.00%
2021/05/31	3	327.83	2	331.75	330.50	1	12,903	0.01%
2021/05/27	1	317.50	0	0.00	318.00	1	13,120	0.01%
2021/05/25	3	329.33	2	327.25	323.00	1	13,888	0.01%
2021/05/24	1	314.50	3	312.33	322.50	-2	14,179	-0.01%
2021/05/21	4.1	301.46	2	298.75	315.00	2.1	14,241	0.01%
2021/05/20	0	0.00	1	301.50	292.00	-1	14,242	-0.01%
2021/05/19	2	313.25	2	302.50	303.50	0	14,320	0.00%
2021/05/18	2	309.00	2.2	313.23	310.00	-0.2	14,420	0.00%
2021/05/17	2	295.75	4	298.00	302.00	-2	14,416	-0.01%
2021/05/13	0	0.00	1	285.50	283.50	-1	14,722	-0.01%
2021/05/12	1	276.00	1.2	273.42	268.50	-0.2	14,720	0.00%
2021/05/11	11	287.07	17	287.24	279.50	-6	14,604	-0.04%
2021/05/10	9	319.17	1	319.00	307.00	8	14,629	0.05%
2021/05/07	2	315.50	17	311.24	318.00	-15	14,693	-0.10%
2021/05/06	11	307.09	7	305.50	305.00	4	14,811	0.03%
2021/05/05	13.1	293.96	18	313.33	289.00	-4.9	14,962	-0.03%
2021/05/04	13	306.04	1	305.50	308.00	12	15,155	0.08%
2021/05/03	3	300.50	0	0.00	298.50	3	15,361	0.02%
2021/04/29	0	0.00	1	320.00	318.50	-1	15,576	-0.01%
2021/04/28	0	0.00	0	319.00	316.00	0	15,722	0.00%
2021/04/27	1	299.00	0	0.00	307.50	1	15,651	0.01%
2021/04/26	0.1	308.18	0	0.00	305.50	0.1	15,604	0.00%
2021/04/22	0.1	325.00	0	0.00	315.50	0.1	15,551	0.00%
2021/04/16	0	0.00	1	330.09	332.50	-1	16,094	-0.01%
2021/04/15	1	335.50	4	333.25	341.50	-3	16,156	-0.02%
2021/04/14	1	313.50	0	0.00	315.50	1	16,343	0.01%
2021/04/13	0.2	326.50	0	0.00	320.00	0.2	16,600	0.00%
2021/04/12	1	324.51	0	0.00	323.00	1	17,156	0.01%
2021/04/09	2	337.00	2	335.00	334.50	0	17,408	0.00%
2021/04/08	4	332.25	2	333.50	332.50	2	17,517	0.01%
2021/04/07	0	350.00	0	0.00	340.50	0	17,676	0.00%
2021/04/06	0	0.00	1	353.52	351.00	-1	17,697	-0.01%
2021/04/01	3	354.83	1	351.00	351.50	2	17,728	0.01%
2021/03/31	1	350.00	1	349.50	354.00	0	17,659	0.00%
2021/03/30	0	350.00	4	347.38	356.00	-4	17,607	-0.02%
2021/03/29	3	337.67	0	0.00	332.00	3	17,594	0.02%
2021/03/26	2	334.00	2	338.00	335.50	0	17,648	0.00%
2021/03/25	2	336.25	0	0.00	318.00	2	17,696	0.01%
2021/03/24	3	327.67	3	329.33	326.00	0	17,729	0.00%
2021/03/23	2	322.75	2	325.50	305.50	0	17,862	0.00%
2021/03/18	2	312.00	2	311.25	312.50	0	18,415	0.00%
2021/03/17	0	0.00	2	298.75	299.00	-2	19,046	-0.01%
2021/03/16	1	297.00	0	0.00	293.50	1	19,039	0.01%
2021/03/15	1	293.00	0	0.00	296.00	1	19,156	0.01%
2021/03/12	1.1	299.91	4	298.75	292.00	-2.9	19,332	-0.02%
2021/03/11	7	289.71	7	288.14	293.00	0	19,290	0.00%
2021/03/10	1	284.50	1	279.50	283.50	0	19,312	0.00%
2021/03/09	2	271.00	2	278.00	273.50	0	19,378	0.00%
2021/03/08	4.3	289.03	1	288.00	279.50	3.3	19,323	0.02%
2021/03/05	0	0.00	2	289.75	295.00	-2	19,253	-0.01%
2021/03/04	5	280.40	3	279.33	278.50	2	19,494	0.01%
2021/03/03	1	274.50	0	0.00	280.50	1	20,089	0.00%
2021/03/02	2	307.25	2	301.00	291.00	0	20,206	0.00%
2021/02/26	3	307.33	4	306.50	299.00	-1	20,621	0.00%
2021/02/25	3	309.17	2	312.50	306.00	1	20,571	0.00%
2021/02/24	4	304.13	5	301.50	295.00	-1	20,482	0.00%
2021/02/23	2	284.75	2	286.50	286.00	0	20,111	0.00%
2021/02/22	1	295.50	1	294.50	294.50	0	20,077	0.00%
2021/02/19	3	292.67	2	292.25	290.00	1	20,068	0.00%
2021/02/18	1	288.00	1	283.00	288.00	0	20,471	0.00%
2021/02/17	0	0.00	3	280.00	286.50	-3	20,394	-0.01%
2021/02/05	8	259.75	9	258.44	265.00	-1	20,323	0.00%
2021/02/04	3	250.33	2	248.25	254.00	1	20,022	0.00%
2021/02/03	3	245.50	2	243.00	243.50	1	19,998	0.01%
2021/02/02	5	242.40	6	240.42	246.00	-1	20,266	0.00%
2021/02/01	2	227.50	3	227.17	233.00	-1	20,194	0.00%
2021/01/29	5	238.40	5	240.50	226.00	0	20,282	0.00%
2021/01/28	3	236.83	3	239.83	236.00	0	20,453	0.00%
2021/01/27	4	244.00	4	242.25	248.00	0	20,900	0.00%
2021/01/26	4	242.50	4	244.25	238.00	0	20,689	0.00%
2021/01/25	1	238.50	1	252.50	233.50	0	20,465	0.00%
2021/01/22	3	239.33	5.2	240.70	253.50	-2.2	20,285	-0.01%
2021/01/21	1	230.50	0	0.00	230.50	1	20,632	0.00%
2021/01/19	2	226.50	3	223.50	221.00	-1	20,942	0.00%
2021/01/18	1	223.00	1	218.50	223.00	0	20,942	0.00%
2021/01/15	0.1	221.00	2	221.50	219.00	-1.9	21,070	-0.01%
2021/01/14	2	218.00	2	221.00	224.00	0	21,183	0.00%
2021/01/13	2	223.50	3	226.50	220.00	-1	21,377	0.00%
2021/01/12	4	220.38	3	219.50	222.00	1	21,255	0.00%
2021/01/11	2	219.50	2	217.50	221.00	0	21,231	0.00%
2021/01/08	2	212.00	3	214.17	216.00	-1	21,161	0.00%
2021/01/07	7	212.43	7	213.29	212.50	0	21,266	0.00%
2021/01/06	4	210.50	4	213.25	205.50	0	21,103	0.00%
2021/01/05	5	208.00	4	208.75	209.00	1	20,767	0.00%
2021/01/04	2	187.75	4	192.75	200.00	-2	20,315	-0.01%
2020/12/31	1	182.50	1	182.50	182.00	0	20,417	0.00%
2020/12/30	2	176.75	1	177.50	178.00	1	20,352	0.00%
2020/12/29	0	0.00	1	176.00	175.00	-1	20,296	0.00%
2020/12/25	2	168.75	0	0.00	168.50	2	20,484	0.01%
2020/12/21	0	0.00	1	177.00	177.00	-1	21,463	0.00%
2020/12/18	1	174.00	0	0.00	173.00	1	21,402	0.00%
2020/12/17	1	175.00	1	183.00	176.50	0	21,487	0.00%
2020/12/16	4	178.25	4	178.63	176.50	0	21,308	0.00%
2020/12/15	1	175.00	0	0.00	174.50	1	21,169	0.00%
2020/12/14	2	183.75	3	185.00	186.00	-1	21,176	0.00%
2020/12/11	5	184.10	5	185.90	173.50	0	21,227	0.00%
2020/12/09	0	0.00	13	177.92	177.00	-13	20,964	-0.06%
2020/12/08	10	180.00	0	0.00	180.00	10	21,114	0.05%
2020/12/07	6	177.00	3	174.50	172.50	3	21,181	0.01%
2020/12/03	1	172.00	1	168.00	172.00	0	21,423	0.00%
2020/12/02	1	179.00	2	177.75	177.50	-1	21,593	0.00%
2020/12/01	0	0.00	1	175.00	175.00	-1	21,832	0.00%
2020/11/30	5	178.50	3	180.67	181.00	2	22,146	0.01%
2020/11/27	2	169.00	3	169.50	171.00	-1	22,106	0.00%
2020/11/26	1	155.00	0	0.00	165.00	1	21,958	0.00%
2020/11/25	3	154.50	2	155.00	150.00	1	21,831	0.00%
2020/11/24	0	0.00	1	148.50	152.50	-1	21,510	0.00%
2020/11/18	1	141.00	1	142.00	140.50	0	22,024	0.00%
2020/11/17	6	142.00	7	141.43	144.00	-1	22,546	0.00%
2020/11/16	1	134.00	1	135.00	134.50	0	22,619	0.00%
2020/11/13	1	132.00	2	131.25	133.50	-1	23,023	0.00%
2020/11/12	0	0.00	20	130.50	133.00	-20	23,372	-0.09%
2020/11/11	21	134.86	0	0.00	130.00	21	24,230	0.09%
2020/11/10	10	130.50	22	129.98	131.00	-12	24,580	-0.05%
2020/11/09	1	126.50	0	0.00	125.50	1	24,922	0.00%
2020/11/06	0	129.00	4	129.25	126.50	-4	25,163	-0.02%
2020/11/05	1	128.50	1	127.50	127.50	0	25,319	0.00%
2020/11/04	1	128.00	6	124.42	125.50	-5	25,317	-0.02%
2020/11/03	1	117.00	0	0.00	118.00	1	24,845	0.00%
2020/11/02	0	0.00	1	116.50	116.50	-1	25,018	0.00%
2020/10/30	1	114.00	0	0.00	115.50	1	25,649	0.00%
2020/10/29	2	110.50	3	112.83	114.50	-1	25,690	0.00%
2020/10/28	7	113.64	0	0.00	111.00	7	25,271	0.03%
2020/10/27	1	118.00	1	121.00	121.00	0	24,968	0.00%
2020/10/23	4	121.25	2	122.50	121.00	2	25,337	0.01%
2020/10/22	3	123.00	2	125.50	121.50	1	25,415	0.00%
2020/10/21	8	129.81	5	125.30	125.50	3	25,266	0.01%
2020/10/19	0	0.00	4	129.75	126.50	-4	25,132	-0.02%
2020/10/16	1	129.00	0	0.00	124.50	1	25,702	0.00%
2020/10/15	1	130.50	3	129.33	128.00	-2	25,721	-0.01%
2020/10/14	0	0.00	1	127.00	127.50	-1	25,500	0.00%
2020/10/13	4	122.63	2	125.25	123.00	2	25,389	0.01%
2020/10/12	1	124.00	1	128.00	124.50	0	25,464	0.00%
2020/10/08	4	126.13	5	126.70	127.00	-1	25,504	0.00%
2020/10/07	0	0.00	2	120.00	121.50	-2	25,230	-0.01%
2020/10/05	1	119.50	0	0.00	119.50	1	25,291	0.00%
2020/09/29	2	120.25	1	119.50	116.00	1	25,088	0.00%
2020/09/28	2	119.75	2	120.25	120.50	0	24,889	0.00%
2020/09/25	1	122.00	2	118.50	113.00	-1	24,582	0.00%
2020/09/24	3	120.67	0	0.00	119.50	3	24,484	0.01%
2020/09/23	1	127.00	0	0.00	128.00	1	24,310	0.00%
2020/09/22	11	127.91	0	0.00	127.00	11	24,831	0.04%
2020/09/21	1	134.50	0	0.00	130.00	1	24,943	0.00%
2020/09/18	0	0.00	2	133.50	134.50	-2	24,915	-0.01%
2020/09/16	5	134.30	2	134.25	133.00	3	24,713	0.01%
2020/09/15	3	130.67	5	131.40	129.50	-2	24,499	-0.01%
2020/09/11	1	126.00	2	123.50	123.00	-1	24,262	0.00%
2020/09/10	2	127.50	2	133.00	126.00	0	24,201	0.00%
2020/09/09	2	128.50	0	0.00	132.00	2	24,286	0.01%
2020/09/08	1	130.00	1	131.00	128.00	0	24,190	0.00%
2020/09/07	2	129.50	6	130.50	126.50	-4	24,242	-0.02%
2020/09/04	4	136.63	18	135.97	136.50	-14	24,763	-0.06%
2020/09/03	26	138.23	20	139.55	138.00	6	25,002	0.02%
2020/09/02	4	132.88	9	133.06	131.00	-5	24,461	-0.02%
2020/09/01	3	124.33	16	126.41	132.50	-13	23,928	-0.05%
2020/08/31	2	123.25	2	123.75	120.50	0	23,549	0.00%
2020/08/28	5	125.50	10	124.00	123.00	-5	23,383	-0.02%
2020/08/27	1	131.00	0	0.00	129.00	1	23,254	0.00%
2020/08/26	4	130.25	7	131.36	131.00	-3	23,598	-0.01%
2020/08/25	5	129.20	7	132.21	129.00	-2	23,887	-0.01%
2020/08/24	22	132.52	3	130.83	132.00	19	23,450	0.08%
2020/08/21	1	132.00	4	138.75	140.50	-3	23,067	-0.01%
2020/08/20	6	134.25	1	141.50	128.00	5	22,561	0.02%
2020/08/19	4	141.13	4	142.63	142.00	0	22,319	0.00%
2020/08/18	2	140.00	0	0.00	138.50	2	22,087	0.01%
2020/08/17	13	138.50	4	143.63	138.50	9	22,089	0.04%
2020/08/14	2	134.00	7	136.86	144.00	-5	21,462	-0.02%
2020/08/13	4	134.25	12	134.75	131.00	-8	21,254	-0.04%
2020/08/12	7	127.07	1	124.50	129.00	6	21,126	0.03%
2020/08/11	2	117.75	8	117.06	117.50	-6	20,834	-0.03%
2020/08/10	12	119.54	13	117.92	120.00	-1	20,473	0.00%
2020/08/07	1	113.00	1	114.00	113.50	0	20,183	0.00%
2020/08/05	15	115.97	6	117.00	116.00	9	19,961	0.05%
2020/08/04	0	0.00	1	110.50	111.50	-1	19,411	-0.01%
2020/07/31	2	100.05	12	101.00	100.00	-10	19,193	-0.05%
2020/07/30	25	98.54	11	98.91	100.00	14	19,020	0.07%
2020/07/29	1	94.50	0	0.00	94.60	1	18,671	0.01%
2020/07/28	6	98.45	8	97.78	96.10	-2	18,568	-0.01%
2020/07/24	2	92.95	0	0.00	92.30	2	18,529	0.01%
2020/07/22	8	95.70	8	96.61	96.50	0	18,608	0.00%
2020/07/20	0	0.00	1	81.30	81.70	-1	18,263	-0.01%
2020/07/17	0	0.00	2	81.30	79.80	-2	18,346	-0.01%
2020/07/16	1	81.90	0	0.00	81.80	1	18,413	0.01%
2020/07/15	5	80.80	10	81.59	80.50	-5	18,412	-0.03%
2020/07/13	1	81.20	0	0.00	82.70	1	18,653	0.01%
2020/07/10	0	0.00	1	84.90	82.70	-1	18,846	-0.01%
2020/07/09	0	0.00	1	88.70	86.10	-1	19,015	-0.01%
2020/07/08	1	87.20	0	0.00	88.10	1	19,258	0.01%
2020/07/07	5	87.00	5	86.32	85.40	0	19,298	0.00%
2020/07/06	0	0.00	2	86.25	86.50	-2	19,317	-0.01%
2020/07/03	2	83.55	2	85.70	84.30	0	19,427	0.00%
2020/07/01	6	80.33	5	78.40	78.40	1	19,314	0.01%
2020/06/30	0	0.00	1	77.40	79.30	-1	18,858	-0.01%
2020/06/29	1	72.00	0	0.00	72.10	1	18,765	0.01%
2020/06/23	0	0.00	1	70.50	70.50	-1	19,099	-0.01%
2020/06/22	16	72.29	0	0.00	72.50	16	19,195	0.08%
2020/06/18	0	0.00	1	69.00	69.40	-1	19,140	-0.01%
2020/06/17	1	67.80	1	67.40	67.80	0	18,947	0.00%
2020/06/16	1	66.80	3	66.40	66.50	-2	18,966	-0.01%
2020/06/15	2	65.20	23	65.07	63.30	-21	18,702	-0.11%
2020/06/12	8	64.05	8	64.16	65.40	0	18,726	0.00%
2020/06/11	28	66.44	5	66.30	65.90	23	18,425	0.12%
2020/06/10	4	64.13	1	65.10	65.30	3	17,466	0.02%
2020/06/08	0	0.00	1	59.50	59.50	-1	16,932	-0.01%
2020/06/05	1	60.80	30	59.37	60.40	-29	16,913	-0.17%
2020/06/04	1	59.70	0	0.00	59.10	1	16,812	0.01%
2020/06/02	1	59.60	3	61.90	59.70	-2	16,883	-0.01%
2020/06/01	3	60.90	2	57.85	60.30	1	16,561	0.01%
2020/05/29	30	55.90	2	55.55	56.00	28	16,149	0.17%
2020/05/28	1	55.40	1	56.40	55.00	0	16,444	0.00%
2020/05/27	2	56.15	12	55.83	56.00	-10	16,532	-0.06%
2020/05/26	1	56.40	5	56.62	56.20	-4	16,481	-0.02%
2020/05/25	7	55.29	3	54.93	54.70	4	16,235	0.02%
2020/05/22	2	54.95	1	55.00	54.10	1	16,085	0.01%
2020/05/21	13	59.61	1	59.70	58.70	12	15,936	0.08%
2020/05/20	2	57.90	3	59.10	57.80	-1	16,305	-0.01%
2020/05/19	3	58.33	1	59.00	58.50	2	16,013	0.01%
2020/04/20	0	0.00	3	65.50	65.70	-3	13,386	-0.02%
2020/04/17	8	66.05	5	65.18	64.50	3	13,446	0.02%
2020/04/16	3	62.80	6	64.30	65.00	-3	13,214	-0.02%
2020/04/15	7	64.26	4	65.60	62.10	3	12,910	0.02%
2020/04/14	34	60.84	39	61.74	62.10	-5	12,508	-0.04%
2020/04/13	5	57.50	0	0.00	56.50	5	12,269	0.04%
2020/04/10	8	52.13	10	52.74	53.70	-2	11,965	-0.02%
2020/04/08	2	52.65	0	0.00	53.40	2	11,714	0.02%
2020/04/07	2	56.00	4	56.48	53.40	-2	11,489	-0.02%
2020/04/06	2	53.55	0	0.00	54.30	2	11,222	0.02%
2020/04/01	0	0.00	1	54.80	53.80	-1	11,126	-0.01%
2020/03/31	2	54.00	2	54.75	55.00	0	10,938	0.00%
2020/03/30	2	51.35	1	51.30	52.40	1	10,584	0.01%
2020/03/27	3	49.70	3	50.50	50.40	0	10,329	0.00%
2020/03/26	5	45.49	5	45.87	47.00	0	9,955	0.00%
2020/03/25	3	42.40	3	42.65	43.65	0	9,663	0.00%
2020/03/20	0	0.00	1	45.85	43.00	-1	9,177	-0.01%
2020/03/19	3	43.25	2	42.85	42.85	1	8,913	0.01%
2020/03/18	0	0.00	1	47.60	47.60	-1	8,805	-0.01%
2020/03/13	1	44.80	2	44.38	46.70	-1	8,509	-0.01%
2020/03/12	0	0.00	3	52.00	49.00	-3	8,368	-0.04%
2020/03/09	2	56.80	0	0.00	55.00	2	8,085	0.02%
2020/03/06	0	0.00	2	57.60	57.40	-2	7,895	-0.03%
2020/03/05	4	57.13	2	58.10	56.10	2	7,883	0.03%
2020/03/03	8	56.99	15	57.23	55.50	-7	7,573	-0.09%
2020/03/02	5	53.60	5	55.30	56.00	0	7,183	0.00%
2020/02/27	2	54.10	1	53.90	53.00	1	6,883	0.01%
2020/02/26	5	55.00	5.1	55.89	55.20	-0.1	6,724	0.00%
2020/02/25	5	56.40	0	0.00	55.30	5	6,595	0.08%
2020/02/24	15	55.77	12	56.32	56.90	3	6,535	0.05%
2020/02/21	27	51.72	28	52.15	55.80	-1	6,145	-0.02%
2020/02/20	0	0.00	35	50.70	50.80	-35	5,405	-0.65%
2020/02/17	5	47.70	0	0.00	47.00	5	5,213	0.10%
2020/02/13	0	0.00	1	47.65	47.50	-1	5,273	-0.02%
2020/02/12	1	47.30	0	0.00	47.00	1	5,269	0.02%
2020/02/11	0	0.00	2	44.00	45.05	-2	5,299	-0.04%
2020/02/10	2	41.28	0	0.00	42.90	2	5,307	0.04%
2020/01/14	0	0.00	1	50.20	50.20	-1	7,827	-0.01%
2020/01/13	0	0.00	1	49.10	50.00	-1	7,701	-0.01%
2020/01/03	5	46.70	0	0.00	46.65	5	7,980	0.06%
2019/12/31	5	45.75	0	0.00	45.95	5	8,441	0.06%
2019/12/23	5	47.75	0	0.00	47.60	5	9,246	0.05%
2019/12/19	1	48.50	0	0.00	48.70	1	9,519	0.01%
2019/12/09	1	50.40	1	50.90	50.20	0	11,918	0.00%
2019/11/29	1	51.80	1	51.80	51.20	0	12,596	0.00%
2019/11/21	6	51.25	1	51.30	51.40	5	12,883	0.04%
2019/11/15	0	0.00	1	54.20	53.40	-1	13,092	-0.01%
2019/11/14	1	53.30	10	53.00	53.00	-9	13,072	-0.07%
2019/11/13	0	0.00	11	54.25	54.00	-11	13,100	-0.08%
2019/11/12	22	54.89	1	54.10	55.00	21	13,217	0.16%
2019/11/11	0	0.00	1	54.60	52.70	-1	13,274	-0.01%
2019/11/06	4	53.70	0	0.00	53.80	4	13,146	0.03%
2019/11/04	6	53.72	15	54.33	54.70	-9	13,186	-0.07%
2019/11/01	0	0.00	10	54.00	54.20	-10	13,132	-0.08%
2019/10/31	6	55.35	3	55.10	55.40	3	13,108	0.02%
2019/10/30	3	58.00	0	0.00	56.10	3	13,141	0.02%
2019/10/29	0	0.00	10	57.00	56.50	-10	12,960	-0.08%
2019/10/24	12	56.56	2	56.05	57.70	10	12,690	0.08%
2019/10/23	22	56.36	2	55.65	55.30	20	12,416	0.16%
2019/10/22	2	54.20	12	53.70	55.90	-10	12,379	-0.08%
2019/10/18	1	51.10	1	51.40	51.30	0	11,965	0.00%
2019/10/17	4	51.13	4	51.30	51.20	0	12,250	0.00%
2019/10/16	0	0.00	5	53.00	50.90	-5	12,597	-0.04%
2019/10/14	0	0.00	2	51.00	51.00	-2	12,356	-0.02%
2019/10/09	1	49.10	1	48.95	49.00	0	12,257	0.00%
2019/10/08	0	0.00	25	50.80	49.00	-25	12,218	-0.20%
2019/10/07	20	52.27	0	0.00	52.00	20	12,094	0.17%
2019/10/04	12	50.48	0	0.00	50.40	12	11,927	0.10%
2019/10/01	10	50.00	10	49.13	49.35	0	11,880	0.00%
2019/09/27	0	0.00	40	49.15	50.60	-40	11,792	-0.34%
2019/09/26	20	51.18	12	50.43	50.00	8	11,732	0.07%
2019/09/25	0	0.00	27	49.47	49.80	-27	11,662	-0.23%
2019/09/24	15	50.99	19	50.04	50.20	-4	11,747	-0.03%
2019/09/23	8	51.59	9	50.54	50.50	-1	11,671	-0.01%
2019/09/20	9	49.25	8	48.81	49.55	1	11,584	0.01%
2019/09/19	8	50.08	2	49.85	49.90	6	11,494	0.05%
2019/09/18	21	49.71	3	49.22	49.85	18	11,286	0.16%
2019/09/17	19	47.65	16	47.61	48.80	3	10,971	0.03%
2019/09/16	45	47.09	22	47.30	47.30	23	10,652	0.22%
2019/09/12	10	43.43	5	43.31	43.80	5	10,271	0.05%
2019/09/09	5	41.30	0	0.00	41.05	5	10,795	0.05%
2019/09/06	1	41.85	0	0.00	42.10	1	10,828	0.01%
2019/09/05	0	0.00	1	42.65	42.80	-1	10,905	-0.01%
2019/09/04	2	42.00	2	41.75	42.00	0	11,021	0.00%
2019/09/03	0	0.00	1	42.50	40.75	-1	11,207	-0.01%
2019/09/02	0	0.00	1	41.60	41.50	-1	11,119	-0.01%
2019/08/23	4	41.56	1	42.35	41.70	3	11,441	0.03%
2019/08/22	1	42.20	4	42.69	42.10	-3	11,611	-0.03%
2019/08/21	1	41.60	1	41.95	41.65	0	11,657	0.00%
2019/08/16	2	41.88	0	0.00	41.60	2	12,307	0.02%
2019/08/14	0	0.00	2	42.43	41.10	-2	12,382	-0.02%
2019/08/13	1	39.95	1	40.15	40.20	0	12,351	0.00%
2019/08/08	3	39.60	7	39.61	39.80	-4	12,449	-0.03%
2019/08/06	1	37.30	0	0.00	39.75	1	12,402	0.01%
2019/07/26	2	44.30	0	0.00	44.25	2	12,174	0.02%
2019/07/24	3	43.35	6	43.03	45.00	-3	12,018	-0.02%
2019/07/23	0	0.00	3	42.08	41.75	-3	11,824	-0.03%
2019/07/22	1	41.40	41	41.28	41.70	-40	11,745	-0.34%
2019/07/19	11	41.40	1	40.80	41.00	10	11,591	0.09%
2019/07/18	16	41.60	5	40.53	39.80	11	11,394	0.10%
2019/07/17	1	39.65	1	39.60	39.25	0	11,135	0.00%
2019/07/16	5	40.00	0	0.00	39.65	5	11,312	0.04%
2019/07/11	20	39.50	0	0.00	39.70	20	11,686	0.17%
2019/07/10	8	38.59	7	38.74	38.65	1	11,659	0.01%
2019/07/09	2	37.73	2	37.83	37.60	0	11,532	0.00%
2019/07/08	3	40.70	0	0.00	40.40	3	11,434	0.03%
2019/07/05	3	41.80	0	0.00	41.70	3	11,450	0.03%
2019/07/04	3	41.65	0	0.00	41.55	3	11,545	0.03%
2019/07/03	0	0.00	1	42.35	41.65	-1	11,665	-0.01%
2019/07/02	1	43.30	0	0.00	43.15	1	11,684	0.01%
2019/07/01	0	0.00	29	43.11	43.25	-29	11,679	-0.25%
2019/06/28	1	40.15	0	0.00	39.35	1	11,664	0.01%
2019/06/27	20	40.35	1	39.65	39.55	19	11,856	0.16%
2019/06/26	1	38.70	1	38.50	38.75	0	11,962	0.00%
2019/06/25	0	0.00	0	38.70	38.50	0	12,158	0.00%
2019/06/21	5	39.10	5	39.70	38.20	0	12,487	0.00%
2019/06/19	11	39.33	10	39.60	39.35	1	12,462	0.01%
2019/06/18	3	35.78	3	35.98	36.15	0	12,064	0.00%
2019/06/17	0	0.00	5	37.50	36.95	-5	12,255	-0.04%
2019/06/14	2	36.30	0	0.00	36.50	2	12,161	0.02%
2019/06/13	0	0.00	10	37.43	37.35	-10	12,247	-0.08%
2019/06/12	13	37.67	21	37.87	37.75	-8	12,018	-0.07%
2019/06/11	1	36.90	19	37.04	37.50	-18	11,473	-0.16%
2019/06/10	1	33.50	0	0.00	34.10	1	11,177	0.01%
2019/06/06	1	31.95	1	32.80	31.55	0	11,061	0.00%
2019/06/04	1	32.20	1	33.10	32.55	0	10,954	0.00%
2019/05/31	1	32.15	0	0.00	32.70	1	10,794	0.01%
2019/05/30	10	31.98	10	32.10	32.00	0	10,711	0.00%
2019/05/29	3	31.25	6	31.14	31.55	-3	10,536	-0.03%
2019/05/28	8	30.42	11	30.72	30.35	-3	10,470	-0.03%
2019/05/27	11	30.66	11	29.84	29.80	0	10,423	0.00%
2019/05/24	23	32.64	14	32.20	31.25	9	10,197	0.09%
2019/05/22	6	36.63	0	0.00	36.05	6	9,712	0.06%
2019/05/21	4	37.01	4	37.49	38.00	0	9,665	0.00%
2019/05/17	0	0.00	10	42.55	40.60	-10	9,478	-0.11%
2019/05/16	1	45.70	11	45.15	45.00	-10	9,380	-0.11%
2019/05/15	21	46.72	1	46.45	46.80	20	9,431	0.21%
2019/05/13	1	44.50	20	44.35	45.00	-19	9,449	-0.20%
2019/05/10	42	46.74	22	45.27	45.30	20	9,480	0.21%
2019/05/09	2	46.43	52	46.42	46.10	-50	9,432	-0.53%
2019/05/08	31	48.78	21	46.84	48.70	10	9,379	0.11%
2019/05/07	23	47.13	2	46.18	47.50	21	9,300	0.23%
2019/04/30	20	46.65	0	0.00	46.50	20	9,301	0.22%
2019/04/29	0	0.00	20	47.59	45.40	-20	9,332	-0.21%
2019/04/26	0	0.00	20	48.50	48.70	-20	9,300	-0.22%
2019/04/25	50	50.61	0	0.00	51.60	50	9,427	0.53%
2019/04/24	5	51.00	0	0.00	51.00	5	9,414	0.05%
2019/04/23	10	51.75	0	0.00	50.60	10	9,360	0.11%
2019/04/22	20	52.63	0	0.00	53.80	20	9,309	0.21%
2019/04/19	1	52.30	6	51.15	52.00	-5	9,170	-0.05%
2019/04/03	2	48.80	2	49.23	49.20	0	8,974	0.00%
2019/04/02	13	47.88	13	46.69	48.30	0	9,024	0.00%
2019/04/01	0	0.00	5	46.60	45.00	-5	8,933	-0.06%
2019/03/29	1	46.45	1	45.40	46.60	0	8,711	0.00%
2019/03/28	1	45.55	1	44.25	45.80	0	8,632	0.00%
2019/03/25	5	43.10	0	0.00	43.35	5	8,492	0.06%
2019/03/22	2	44.50	13	44.11	44.20	-11	8,623	-0.13%
2019/03/20	3	43.00	3	42.45	42.00	0	8,977	0.00%
2019/03/19	1	39.40	20	39.87	39.90	-19	9,202	-0.21%
2019/03/18	21	39.00	22	39.28	39.30	-1	9,650	-0.01%
2019/03/07	2	37.98	1	37.85	37.80	1	11,509	0.01%
2019/03/05	0	0.00	10	38.55	38.15	-10	12,156	-0.08%
2019/03/04	0	0.00	20	37.95	38.70	-20	12,150	-0.16%
2019/02/27	22	37.72	2	37.75	37.75	20	12,186	0.16%
2019/02/26	6	38.35	6	38.24	38.50	0	12,076	0.00%
2019/02/21	0	0.00	1	37.10	36.85	-1	11,862	-0.01%
2019/02/20	1	38.20	1	37.80	37.90	0	11,865	0.00%
2019/02/11	0	0.00	10	37.20	37.25	-10	12,048	-0.08%
2019/01/28	2	36.53	1	36.65	36.20	1	12,095	0.01%
2019/01/25	1	35.80	1	36.15	36.00	0	12,041	0.00%
2019/01/22	1	35.55	1	36.25	35.20	0	11,962	0.00%
2019/01/18	22	36.75	22	36.26	36.75	0	11,812	0.00%
2019/01/17	1	35.25	31	35.20	35.55	-30	11,648	-0.26%
2019/01/16	1	34.60	1	34.40	34.65	0	11,481	0.00%
2019/01/15	1	34.05	1	34.20	34.50	0	11,490	0.00%
2019/01/14	51	34.48	21	34.29	34.30	30	11,431	0.26%
2019/01/09	1	34.10	1	33.95	33.50	0	11,212	0.00%
2019/01/02	0	0.00	2	34.15	34.10	-2	10,824	-0.02%
2018/12/28	10	33.78	8	33.46	33.80	2	10,841	0.02%
2018/12/27	1	34.10	1	34.35	33.65	0	10,850	0.00%
2018/12/26	3	34.68	3	34.92	32.80	0	10,677	0.00%
2018/12/24	0	0.00	20	36.90	37.45	-20	10,361	-0.19%
2018/12/22	1	35.70	6	36.08	35.75	-5	10,235	-0.05%
2018/12/21	5	35.98	5	35.15	36.30	0	10,278	0.00%
2018/12/20	2	34.68	2	35.33	34.80	0	10,098	0.00%
2018/12/18	2	36.90	2	36.40	36.30	0	9,811	0.00%
2018/12/17	22	37.51	2	37.15	37.35	20	9,706	0.21%
2018/12/13	20	38.30	0	0.00	37.75	20	9,117	0.22%
2018/12/12	20	40.33	0	0.00	39.65	20	8,849	0.23%
2018/12/11	40	38.59	60	39.06	40.00	-20	8,632	-0.23%
2018/12/10	1	37.05	2	36.90	36.40	-1	8,376	-0.01%
2018/12/07	0	0.00	2	35.35	35.75	-2	8,035	-0.02%
2018/12/06	0	0.00	8	32.71	32.50	-8	7,826	-0.10%
2018/12/05	2	33.90	3	34.97	34.50	-1	7,775	-0.01%
2018/12/04	3	33.25	12	34.22	34.15	-9	7,604	-0.12%
2018/12/03	7	33.35	5	33.21	33.45	2	7,323	0.03%
2018/11/30	4	30.29	4	30.59	30.45	0	7,115	0.00%
2018/11/29	10	31.30	2	32.05	30.00	8	7,093	0.11%
2018/11/28	0	0.00	3	31.03	31.15	-3	6,655	-0.05%
2018/11/27	2	30.35	0	0.00	30.20	2	6,545	0.03%
2018/11/19	2	30.53	1	31.00	31.00	1	6,184	0.02%
2018/11/16	5	32.27	0	0.00	32.00	5	6,094	0.08%
2018/11/15	3	32.52	2	33.03	32.60	1	6,026	0.02%
2018/11/14	3	33.48	3	32.33	32.90	0	5,900	0.00%
2018/11/13	5	30.87	5	30.00	31.10	0	5,631	0.00%
2018/11/12	0	0.00	1	29.55	29.55	-1	5,464	-0.02%
2018/11/08	1	29.40	1	29.70	29.70	0	5,481	0.00%
2018/11/07	0	0.00	2	29.60	29.60	-2	5,363	-0.04%
2018/11/06	1	27.50	0	0.00	26.95	1	5,306	0.02%
2018/11/02	4	25.79	4	25.84	25.90	0	5,270	0.00%
2018/11/01	1	25.00	2	25.20	25.20	-1	5,330	-0.02%
2018/10/30	1	24.25	0	0.00	24.40	1	5,287	0.02%
2018/10/26	1	25.90	0	0.00	25.70	1	5,200	0.02%
2018/10/25	2	26.10	2	26.40	26.00	0	5,151	0.00%
2018/10/24	1	26.80	1	26.75	26.95	0	5,109	0.00%
2018/10/23	0	0.00	2	25.73	26.00	-2	5,012	-0.04%
2018/10/22	2	25.70	0	0.00	25.50	2	4,940	0.04%
2018/10/19	3	23.95	0	0.00	24.50	3	4,910	0.06%
2018/10/17	2	24.98	2	24.83	24.35	0	4,821	0.00%
2018/10/11	0	0.00	22	23.95	23.95	-22	4,645	-0.47%
2018/10/05	2	28.53	2	28.68	28.80	0	4,394	0.00%
2018/10/04	1	30.60	3	30.17	29.70	-2	4,309	-0.05%
2018/10/03	5	30.66	3	30.97	30.85	2	4,247	0.05%
2018/09/28	2	29.38	2	29.88	30.05	0	4,025	0.00%
2018/09/27	21	29.50	0	0.00	29.40	21	3,937	0.53%
2018/09/21	1	31.85	1	31.90	31.15	0	3,712	0.00%
2018/09/19	5	33.05	3	32.65	32.90	2	3,554	0.06%
2018/09/18	1	33.70	3	33.27	33.00	-2	3,551	-0.06%
2018/09/17	11	34.84	14	35.10	34.30	-3	3,421	-0.09%
2018/09/14	1	33.85	6	33.57	34.00	-5	3,060	-0.16%
2018/09/12	5	31.60	5	31.12	31.15	0	2,380	0.00%
2018/09/11	5	31.97	7	31.84	31.30	-2	2,317	-0.09%
2018/09/10	2	31.58	2	31.15	31.35	0	2,210	0.00%
2018/09/07	1	30.75	1	30.60	30.80	0	2,110	0.00%
2018/09/06	3	32.00	3	32.03	31.00	0	2,012	0.00%
2018/09/05	4	31.34	6	31.46	32.50	-2	1,849	-0.11%
2018/09/03	1	30.00	5	30.16	28.60	-4	1,556	-0.26%
2018/08/31	2	28.70	2	28.75	28.70	0	1,428	0.00%
2018/08/29	0	0.00	2	28.98	28.80	-2	1,457	-0.14%
2018/08/27	2	29.68	0	0.00	29.60	2	1,512	0.13%
2018/08/22	5	28.58	5	28.30	28.25	0	1,478	0.00%
2018/08/20	2	28.10	2	28.65	27.90	0	1,467	0.00%
2018/08/14	2	29.45	0	0.00	29.80	2	1,355	0.15%
2018/08/13	2	28.30	0	0.00	29.40	2	1,316	0.15%
2018/08/09	2	28.20	0	0.00	28.25	2	1,210	0.17%
2018/08/07	0	0.00	2	27.45	27.45	-2	1,091	-0.18%
2018/07/30	0	0.00	2	27.40	27.40	-2	1,158	-0.17%
2018/07/17	2	26.50	0	0.00	26.40	2	1,286	0.16%
2018/06/28	2	28.00	0	0.00	28.00	2	1,520	0.13%
2018/06/27	0	0.00	13	28.94	29.00	-13	1,600	-0.81%
2018/06/26	1	26.90	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	2	27.65	27.55	-2	1,730	-0.12%
2018/06/20	0	0.00	10	26.92	26.50	-10	1,847	-0.54%
2018/05/29	1	25.35	0	0.00	25.35	1	3,686	0.03%
2018/04/27	1	26.75	0	0.00	26.65	1	3,854	0.03%
2018/04/20	0	0.00	1	29.60	29.60	-1	3,848	-0.03%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/18	2	29.35	0	0.00	29.50	2	3,958	0.05%
2018/04/17	0	0.00	2	29.65	29.50	-2	3,946	-0.05%
2018/04/16	0	0.00	4	31.01	31.05	-4	3,917	-0.10%
2018/04/13	0	0.00	2	31.08	30.60	-2	3,914	-0.05%
2018/04/12	1	30.20	0	0.00	30.35	1	3,892	0.03%
2018/04/11	5	30.67	3	30.70	30.70	2	3,869	0.05%
2018/04/10	3	31.85	1	31.65	31.50	2	3,835	0.05%
2018/04/09	2	30.70	2	31.13	31.15	0	3,837	0.00%
2018/04/03	2	32.35	2	32.20	32.35	0	3,825	0.00%
2018/04/02	6	33.35	0	0.00	32.80	6	3,795	0.16%
2018/03/31	2	33.60	2	33.90	33.95	0	3,746	0.00%
2018/03/30	11	35.17	0	0.00	33.70	11	3,724	0.30%
2018/03/29	0	0.00	6	35.13	35.70	-6	3,609	-0.17%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/21	0	0.00	1	32.25	32.35	-1	3,193	-0.03%
2018/03/20	0	0.00	6	32.08	31.70	-6	3,160	-0.19%
2018/03/19	0	0.00	16	31.34	31.50	-16	3,129	-0.51%
2018/03/16	2	31.53	1	32.85	31.50	1	3,056	0.03%
2018/03/15	2	33.10	5	32.80	32.95	-3	2,973	-0.10%
2018/03/13	3	33.87	1	33.95	33.90	2	2,857	0.07%
2018/03/12	6	32.74	7	33.84	34.50	-1	2,799	-0.04%
2018/03/09	22	34.04	20	34.20	34.40	2	2,570	0.08%
2018/03/08	30	34.25	31	34.49	34.30	-1	2,367	-0.04%
2018/03/07	14	32.77	0	0.00	31.90	14	2,037	0.69%
2018/03/06	16	32.76	3	33.28	33.20	13	1,914	0.68%
2018/03/05	27	31.89	0	0.00	32.65	27	1,688	1.60%
2018/03/01	0	0.00	2	30.40	30.40	-2	1,289	-0.16%
2018/02/09	0	0.00	10	25.00	25.10	-10	1,123	-0.89%
2018/01/30	0	0.00	3	26.90	26.45	-3	1,263	-0.24%
2018/01/15	0	0.00	2	28.00	27.70	-2	1,735	-0.12%
2018/01/12	1	27.40	3	28.15	27.65	-2	1,710	-0.12%
2018/01/02	0	0.00	2	27.05	27.25	-2	1,559	-0.13%