南電 (8046)-富邦-新營券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	3	188.52	0	0.00	190.50	3	2,864	0.11%
2024/04/26	1.1	189.00	1.2	190.58	188.00	-0.1	2,872	0.00%
2024/04/25	2	188.75	1	188.50	188.00	1	2,880	0.03%
2024/04/24	7	189.64	6	194.00	194.50	1	2,849	0.04%
2024/04/23	2	183.50	0	0.00	185.00	2	2,742	0.07%
2024/04/22	0.1	174.00	1	176.50	174.50	-0.9	2,657	-0.03%
2024/04/18	0.1	181.00	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	0.1	182.50	0	0.00	181.50	0.1	2,527	0.00%
2024/04/16	0	187.00	0	0.00	185.00	0	2,493	0.00%
2024/04/15	1.1	191.09	0	0.00	190.50	1.1	2,500	0.04%
2024/04/12	1	201.00	1	199.50	199.00	0	2,528	0.00%
2024/04/11	1.2	200.17	0	0.00	199.50	1.2	2,601	0.04%
2024/04/10	1	206.00	0	0.00	203.00	1	2,740	0.04%
2024/04/09	1	206.00	1	206.50	206.50	0	2,765	0.00%
2024/04/03	0.2	208.25	0	0.00	209.00	0.2	2,805	0.01%
2024/04/02	0	0.00	1	209.00	208.00	-1	2,809	-0.04%
2024/03/29	1	200.50	0	0.00	200.50	1	2,785	0.04%
2024/03/28	1	200.99	0	0.00	198.00	1	2,778	0.04%
2024/03/27	1	202.01	0.3	203.00	202.00	0.8	2,823	0.03%
2024/03/22	0	0.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/21	4	211.88	0	0.00	212.00	4	3,036	0.13%
2024/03/18	1	209.50	1	204.00	211.00	0	3,115	0.00%
2024/03/14	20	204.23	0	0.00	206.00	20	3,108	0.64%
2024/03/11	1	207.50	0	0.00	207.50	1	3,199	0.03%
2024/03/08	0	0.00	0.7	207.50	206.50	-0.7	3,322	-0.02%
2024/03/07	0	205.00	0	0.00	203.50	0	3,378	0.00%
2024/03/06	0	0.00	1	205.50	206.00	-1	3,388	-0.03%
2024/03/05	2.1	212.95	0	0.00	210.00	2.1	3,400	0.06%
2024/03/01	0.1	211.00	0	0.00	210.50	0.1	3,459	0.00%
2024/02/27	1.2	217.08	0.1	210.50	210.50	1.1	3,424	0.03%
2024/02/23	0	0.00	1	225.50	221.50	-1	3,390	-0.03%
2024/02/20	0	0.00	0.1	230.00	229.50	-0.1	3,414	0.00%
2024/02/19	2.3	231.48	0	0.00	230.50	2.3	3,454	0.07%
2024/02/15	0	0.00	1	229.00	224.50	-1	3,465	-0.03%
2024/02/02	0.1	227.50	2	227.25	227.50	-1.9	3,491	-0.05%
2024/01/29	2	227.00	0	0.00	228.00	2	3,628	0.06%
2024/01/25	0.2	225.50	0	0.00	224.50	0.2	3,778	0.01%
2024/01/22	0	0.00	1	225.50	225.00	-1	3,827	-0.03%
2024/01/19	2	220.75	0	0.00	221.50	2	3,865	0.05%
2024/01/18	0	219.50	2	218.00	216.50	-2	3,906	-0.05%
2024/01/15	1	225.00	0	0.00	224.00	1	3,890	0.03%
2024/01/11	0	0.00	0.3	228.00	228.00	-0.3	3,931	-0.01%
2024/01/08	2	225.00	0	0.00	224.50	2	3,978	0.05%
2024/01/05	0.1	230.00	0	0.00	227.00	0.1	3,914	0.00%
2024/01/04	1	233.50	0	0.00	231.00	1	3,860	0.03%
2023/12/29	1	249.50	0	0.00	251.50	1	3,818	0.03%
2023/12/28	0.5	250.00	0	0.00	248.00	0.5	3,827	0.01%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/22	1	243.00	0	0.00	241.50	1	3,974	0.03%
2023/12/21	0	0.00	2	244.00	244.50	-2	3,952	-0.05%
2023/12/20	1.1	245.95	0	0.00	245.50	1.1	3,964	0.03%
2023/12/19	1	245.50	0	0.00	244.50	1	3,977	0.03%
2023/12/15	0	0.00	1	256.00	252.50	-1	4,052	-0.02%
2023/12/13	5	249.50	1	250.00	250.00	4	4,157	0.10%
2023/12/08	0	0.00	4.5	250.54	250.00	-4.5	4,443	-0.10%
2023/12/07	4	248.75	0	0.00	247.00	4	4,529	0.09%
2023/12/06	4	250.50	0	0.00	249.00	4	4,527	0.09%
2023/12/05	0	0.00	3	252.33	252.50	-3	4,476	-0.07%
2023/12/04	1	241.00	2	248.50	250.50	-1	4,364	-0.02%
2023/11/30	1	248.00	0	0.00	248.00	1	4,251	0.02%
2023/11/28	0	0.00	2	243.00	245.00	-2	4,208	-0.05%
2023/11/22	0	0.00	0.1	237.50	237.00	-0.1	4,265	0.00%
2023/11/21	0.1	242.00	0.3	243.50	242.50	-0.2	4,264	0.00%
2023/11/20	0.1	239.00	0	0.00	239.00	0.1	4,280	0.00%
2023/11/17	0.1	237.00	0	0.00	237.00	0.1	4,269	0.00%
2023/11/15	0	0.00	2	236.50	235.50	-2	4,240	-0.05%
2023/11/14	0.1	232.00	0	0.00	230.50	0.1	4,201	0.00%
2023/11/13	0.2	232.50	0	0.00	230.50	0.2	4,221	0.00%
2023/11/10	0.1	224.00	2	224.50	228.00	-1.9	4,226	-0.04%
2023/11/09	4.5	228.36	0	0.00	227.50	4.5	4,200	0.11%
2023/11/08	1.3	231.58	0	0.00	231.00	1.3	4,201	0.03%
2023/11/02	0	0.00	0.1	244.50	243.00	-0.1	4,130	0.00%
2023/10/30	1	233.50	0	0.00	232.00	1	4,263	0.02%
2023/10/27	1	235.00	1	232.50	233.50	0	4,309	0.00%
2023/10/26	0.4	231.00	0	0.00	229.00	0.4	4,322	0.01%
2023/10/23	0.2	239.00	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	1.2	237.50	0	0.00	239.50	1.2	4,398	0.03%
2023/10/19	0	0.00	1	242.00	242.50	-1	4,421	-0.02%
2023/10/13	0	0.00	1	258.50	257.00	-1	4,789	-0.02%
2023/10/12	1.3	257.14	2	257.75	256.50	-0.7	4,835	-0.02%
2023/10/11	0	0.00	2	259.25	260.00	-2	4,923	-0.04%
2023/10/06	3	256.17	0	0.00	251.50	3	5,040	0.06%
2023/10/05	1	261.50	1.3	262.88	260.50	-0.3	5,050	-0.01%
2023/10/04	1	256.00	1	263.00	264.00	0	5,058	0.00%
2023/09/28	1	271.00	1	264.00	266.50	0	5,182	0.00%
2023/09/27	0	0.00	1	263.00	265.00	-1	5,166	-0.02%
2023/09/26	2	268.00	1	264.00	263.00	1	5,193	0.02%
2023/09/25	1	267.00	4	270.38	269.00	-3	5,186	-0.06%
2023/09/22	0	0.00	1	260.00	267.00	-1	5,138	-0.02%
2023/09/21	8	262.06	8	261.63	263.50	0	5,088	0.00%
2023/09/20	1.2	265.48	0	0.00	260.50	1.2	5,100	0.02%
2023/09/19	3	272.50	2	275.50	271.00	1	5,047	0.02%
2023/09/18	0	0.00	2.7	273.10	272.50	-2.7	4,983	-0.05%
2023/09/15	0	0.00	6	268.75	272.00	-6	4,889	-0.12%
2023/09/14	1.1	259.83	0	0.00	259.00	1.1	4,683	0.02%
2023/09/13	3	257.50	1	259.00	257.50	2	4,665	0.04%
2023/09/12	1	259.00	7	258.50	260.50	-6	4,689	-0.13%
2023/09/08	0	246.50	0	0.00	249.00	0	4,791	0.00%
2023/09/07	0	0.00	7	251.00	250.00	-7	4,860	-0.14%
2023/09/06	0	0.00	2	248.75	249.00	-2	4,890	-0.04%
2023/09/05	7.1	247.43	0	0.00	248.00	7.1	4,945	0.14%
2023/09/04	0.6	246.17	0	0.00	250.00	0.6	5,054	0.01%
2023/08/29	0	0.00	0	243.00	244.00	0	5,405	0.00%
2023/08/28	0	234.00	1	238.00	236.50	-1	5,416	-0.02%
2023/08/24	0	0.00	1	235.00	239.50	-1	5,579	-0.02%
2023/08/22	1.1	229.41	0	0.00	229.50	1.1	5,872	0.02%
2023/08/21	1	228.50	0	0.00	228.00	1	6,151	0.02%
2023/08/16	0	0.00	0.1	240.00	236.00	-0.1	6,441	0.00%
2023/08/15	0	0.00	1	236.50	236.50	-1	6,553	-0.02%
2023/08/14	3	230.67	0	0.00	232.00	3	6,639	0.05%
2023/08/11	0.1	240.00	1	241.00	238.50	-0.9	6,726	-0.01%
2023/08/10	1.1	239.50	0	0.00	238.50	1.1	6,828	0.02%
2023/08/09	2	246.00	0	0.00	247.00	2	6,830	0.03%
2023/08/08	2.2	247.61	1.3	245.77	245.00	0.9	6,867	0.01%
2023/08/07	1	250.50	0	0.00	250.50	1	6,877	0.01%
2023/08/04	0	250.00	0	0.00	252.50	0	6,923	0.00%
2023/08/02	3	253.50	0	0.00	251.50	3	7,040	0.04%
2023/08/01	0	249.50	0	0.00	249.50	0	7,091	0.00%
2023/07/31	0	0.00	0.1	249.50	248.00	-0.1	7,135	0.00%
2023/07/28	0.1	255.00	0	0.00	254.50	0.1	7,229	0.00%
2023/07/27	1	250.03	1	249.50	250.00	0	7,271	0.00%
2023/07/26	2	258.00	0	0.00	254.50	2	7,344	0.03%
2023/07/25	2	264.50	2	258.75	258.00	0	7,480	0.00%
2023/07/24	1	264.00	1.2	262.01	261.50	-0.2	7,518	0.00%
2023/07/21	1	260.00	0	0.00	258.00	1	7,599	0.01%
2023/07/20	4	268.38	0	0.00	267.00	4	7,689	0.05%
2023/07/19	2	266.77	3	267.83	266.50	-1	7,723	-0.01%
2023/07/18	5	274.60	13.1	272.16	275.50	-8.1	7,678	-0.11%
2023/07/17	0	0.00	2.2	265.55	262.50	-2.2	7,491	-0.03%
2023/07/14	1	269.00	1	267.00	266.00	0	7,540	0.00%
2023/07/13	2	263.00	7.2	265.70	264.50	-5.2	7,468	-0.07%
2023/07/12	1.1	249.46	3	254.17	254.50	-1.9	7,352	-0.03%
2023/07/11	3	246.00	0	0.00	247.00	3	7,336	0.04%
2023/07/10	4.1	244.52	0	0.00	243.50	4.1	7,441	0.06%
2023/07/07	3.3	250.52	2	248.00	246.50	1.3	7,447	0.02%
2023/07/06	10.1	259.04	0	0.00	255.50	10.1	7,352	0.14%
2023/07/05	8	265.81	1	267.00	261.50	7	7,356	0.10%
2023/07/04	3.1	262.68	16	262.53	262.00	-13	7,334	-0.18%
2023/07/03	1	268.50	0.2	270.25	270.00	0.8	7,384	0.01%
2023/06/30	0	0.00	0.1	265.00	264.00	-0.1	7,531	0.00%
2023/06/29	0.1	264.00	0	0.00	262.50	0.1	7,637	0.00%
2023/06/28	1	262.00	0	0.00	262.00	1	7,679	0.01%
2023/06/27	16.1	274.93	0	0.00	268.50	16.1	7,779	0.21%
2023/06/21	0	0.00	6	281.00	278.00	-6	8,025	-0.07%
2023/06/20	14	282.00	0	0.00	281.50	14	8,127	0.17%
2023/06/19	4	278.00	12.1	278.01	278.00	-8.1	8,249	-0.10%
2023/06/16	2.4	279.46	13	279.08	279.50	-10.6	8,322	-0.13%
2023/06/15	12.1	281.15	13	282.42	281.00	-1	8,296	-0.01%
2023/06/14	13	293.88	15	294.60	293.50	-2	8,249	-0.02%
2023/06/13	0	290.50	4	290.25	293.00	-4	8,253	-0.05%
2023/06/09	24	281.75	14	283.79	284.50	10	8,308	0.12%
2023/06/08	22	281.91	20	282.60	282.00	2	8,401	0.02%
2023/06/07	31.1	291.45	14	293.39	290.00	17.1	8,463	0.20%
2023/06/06	6	297.33	16	301.13	296.50	-10	8,514	-0.12%
2023/06/05	6.1	306.67	12	306.50	305.00	-5.9	8,504	-0.07%
2023/06/02	3	302.50	8.1	304.99	308.00	-5.1	8,495	-0.06%
2023/06/01	9	300.22	4	301.50	298.50	5	8,464	0.06%
2023/05/31	3	299.50	10	302.20	303.00	-7	8,667	-0.08%
2023/05/30	25	294.46	31	296.06	294.00	-6	8,725	-0.07%
2023/05/29	13	308.65	8	309.50	302.50	5	8,686	0.06%
2023/05/26	12	304.67	10.1	309.53	303.00	1.9	8,597	0.02%
2023/05/25	36.1	303.94	18	304.53	302.50	18	8,464	0.21%
2023/05/24	0	0.00	13	287.73	292.00	-13	8,223	-0.16%
2023/05/23	1	282.50	3.1	287.41	289.00	-2.1	8,138	-0.03%
2023/05/22	1.1	283.06	30	283.82	281.50	-28.9	8,079	-0.36%
2023/05/19	4	289.51	4.1	288.52	293.00	0	7,965	0.00%
2023/05/18	18	289.67	0.1	290.00	285.50	18	7,929	0.23%
2023/05/17	20	288.70	8	289.75	286.50	12	7,927	0.15%
2023/05/16	15	289.67	15	287.77	288.50	0	7,854	0.00%
2023/05/15	12	281.33	12	285.67	281.00	0	7,773	0.00%
2023/05/12	19.1	285.92	11.1	282.98	287.00	8.1	7,789	0.10%
2023/05/11	20	279.60	16.1	282.64	278.00	3.9	7,758	0.05%
2023/05/10	10	283.30	14.4	284.28	282.50	-4.4	7,761	-0.06%
2023/05/09	6	286.33	30.5	284.95	287.50	-24.5	7,767	-0.32%
2023/05/08	32	282.81	35.1	282.04	281.00	-3.1	7,773	-0.04%
2023/05/05	5	276.90	5	276.60	277.50	0	7,758	0.00%
2023/05/04	52	270.21	48	269.00	272.50	4	7,857	0.05%
2023/05/03	8	276.00	8.2	277.50	276.00	-0.2	7,900	0.00%
2023/05/02	8	278.75	9	277.67	277.50	-1	7,915	-0.01%
2023/04/28	39.2	275.98	8.1	275.19	274.50	31.1	7,942	0.39%
2023/04/27	0	0.00	12	267.17	266.50	-12	7,815	-0.15%
2023/04/26	44	261.85	4	257.50	269.00	40	7,812	0.51%
2023/04/25	20	266.14	26.1	268.09	258.00	-6.1	7,838	-0.08%
2023/04/24	17	261.24	16.1	266.47	268.50	0.9	7,743	0.01%
2023/04/21	9	258.89	36.4	257.74	260.00	-27.4	7,734	-0.35%
2023/04/20	1.1	255.95	39.1	256.64	255.00	-38	7,732	-0.49%
2023/04/19	14.2	255.13	14	257.64	254.00	0.2	7,858	0.00%
2023/04/18	2	264.00	1	263.50	263.00	1	7,907	0.01%
2023/04/17	23.4	262.03	10	262.00	264.50	13.4	8,079	0.17%
2023/04/14	51.3	263.10	19	265.89	263.00	32.3	8,253	0.39%
2023/04/13	2.1	270.20	38	270.45	264.00	-35.9	8,265	-0.43%
2023/04/12	47	273.32	23	273.74	274.50	24	8,201	0.29%
2023/04/11	27	274.89	38	275.28	274.00	-11	8,246	-0.13%
2023/04/10	58	275.53	35	273.99	275.50	23	8,270	0.28%
2023/04/07	5.1	274.50	22	274.89	274.00	-16.9	8,272	-0.20%
2023/04/06	29.4	272.58	5	273.60	274.50	24.4	8,283	0.29%
2023/03/31	3.1	283.39	30	287.18	283.00	-26.9	8,310	-0.32%
2023/03/30	7.2	279.64	8	279.19	281.00	-0.8	8,315	-0.01%
2023/03/29	19.1	272.76	2	275.50	272.00	17.1	8,478	0.20%
2023/03/28	24.3	276.29	33	279.98	273.50	-8.8	8,836	-0.10%
2023/03/27	6.1	285.05	13	286.73	285.50	-6.9	8,862	-0.08%
2023/03/24	3	286.50	4.1	288.63	286.50	-1.1	9,014	-0.01%
2023/03/23	0	0.00	2.1	279.77	280.50	-2.1	8,871	-0.02%
2023/03/22	0	0.00	1.5	276.40	275.50	-1.5	8,921	-0.02%
2023/03/21	1	270.00	3	269.00	269.00	-2	8,944	-0.02%
2023/03/20	0	263.00	1	264.00	262.50	-1	8,933	-0.01%
2023/03/17	13	262.77	15	262.00	261.00	-2	9,094	-0.02%
2023/03/16	17.1	257.89	18	259.92	259.00	-0.9	9,229	-0.01%
2023/03/15	13	261.31	20	262.35	259.50	-7	9,580	-0.07%
2023/03/14	18	260.67	22	263.05	260.00	-4	9,712	-0.04%
2023/03/13	12	257.29	11	259.41	266.00	1	9,889	0.01%
2023/03/10	22	262.09	23	263.52	260.00	-1	9,931	-0.01%
2023/03/09	32	266.33	21	265.12	266.50	11	10,174	0.11%
2023/03/08	12	262.50	12	258.83	263.00	0	10,063	0.00%
2023/03/07	10	258.50	10	258.35	258.50	0	10,084	0.00%
2023/03/06	19.1	262.34	9	263.22	261.00	10.1	10,128	0.10%
2023/03/03	38.1	260.54	47.1	261.72	259.00	-9	10,261	-0.09%
2023/03/02	10	251.00	11.1	240.55	250.50	-1.1	10,165	-0.01%
2023/03/01	16	240.50	14	233.64	240.50	2	10,116	0.02%
2023/02/24	7	239.79	5	243.49	235.00	2	10,158	0.02%
2023/02/22	0	0.00	1	244.50	240.00	-1	10,408	-0.01%
2023/02/21	4	244.63	9	245.28	247.00	-5	10,602	-0.05%
2023/02/16	11	246.05	8	247.19	247.50	3	11,793	0.03%
2023/02/15	12	238.25	9	236.78	244.00	3	11,900	0.03%
2023/02/14	0	0.00	1	239.98	238.50	-1	11,952	-0.01%
2023/02/13	4	235.75	5.1	236.83	233.00	-1.1	12,322	-0.01%
2023/02/10	0	238.50	0	0.00	237.00	0	12,572	0.00%
2023/02/09	0	242.50	0	0.00	243.00	0	12,694	0.00%
2023/02/08	4	245.50	2	244.00	244.00	2	12,976	0.02%
2023/02/07	10	242.85	9	241.50	244.00	1	13,058	0.01%
2023/02/06	0.2	241.50	4.1	241.00	239.00	-3.9	13,207	-0.03%
2023/02/03	0.1	258.66	10	259.15	255.00	-9.9	13,161	-0.08%
2023/02/02	7	258.07	5	259.70	264.50	2	13,207	0.02%
2023/02/01	19	254.61	13	252.77	255.50	6	13,225	0.05%
2023/01/31	0.1	244.00	4	244.25	243.00	-4	13,197	-0.03%
2023/01/30	2	242.00	3	242.33	246.00	-1	13,404	-0.01%
2023/01/17	0	0.00	1	230.54	234.50	-1	13,495	-0.01%
2023/01/16	0	0.00	1	233.00	233.00	-1	13,839	-0.01%
2023/01/13	14	234.50	16	235.72	230.00	-2	14,000	-0.01%
2023/01/12	5	234.50	5	234.80	232.00	0	14,152	0.00%
2023/01/11	3	236.83	0	0.00	234.00	3	14,447	0.02%
2023/01/10	16	234.94	17	234.62	236.50	-1	14,660	-0.01%
2023/01/09	7	232.00	7	232.50	236.00	0	14,843	0.00%
2023/01/06	25	226.66	10	226.45	227.50	15	14,819	0.10%
2023/01/05	21.1	222.39	25	223.20	219.50	-4	14,815	-0.03%
2023/01/04	19	228.76	15	226.00	223.00	4	14,728	0.03%
2023/01/03	17	232.50	17	228.15	233.00	0	14,662	0.00%
2022/12/30	1	227.00	0	0.00	227.00	1	14,732	0.01%
2022/12/29	0	228.00	0	0.00	231.00	0	14,768	0.00%
2022/12/28	0	0.00	2	234.00	231.50	-2	14,913	-0.01%
2022/12/27	6	240.58	2	239.50	238.00	4	15,074	0.03%
2022/12/26	7.1	237.15	0	0.00	237.00	7.1	15,149	0.05%
2022/12/23	2	236.50	3	242.33	242.00	-1	15,276	-0.01%
2022/12/22	2	240.00	22.1	240.72	243.00	-20.1	15,283	-0.13%
2022/12/21	15	237.37	14	239.32	237.00	1	15,279	0.01%
2022/12/20	24.1	241.11	22	246.93	241.50	2.1	15,189	0.01%
2022/12/19	6	259.50	8	259.25	257.00	-2	14,930	-0.01%
2022/12/16	32.1	262.19	20	263.60	260.00	12.1	14,855	0.08%
2022/12/15	17	272.29	21	274.36	274.00	-4	14,757	-0.03%
2022/12/14	31	273.61	31.3	271.71	274.00	-0.3	14,743	0.00%
2022/12/13	12.1	273.34	12	282.42	270.00	0.1	14,790	0.00%
2022/12/12	7.3	279.81	1	278.50	281.00	6.3	14,675	0.04%
2022/12/09	7	282.21	6	290.33	281.50	1	14,751	0.01%
2022/12/08	12	282.00	17	282.15	287.00	-5	14,641	-0.03%
2022/12/07	32	286.94	31	291.00	278.50	1	14,622	0.01%
2022/12/06	24	306.52	17	310.91	304.50	7	14,293	0.05%
2022/12/05	38	309.42	31.1	307.40	310.50	6.9	14,155	0.05%
2022/12/02	16	290.81	18	288.25	295.50	-2	13,957	-0.01%
2022/12/01	19.1	286.74	20.1	286.75	286.50	-1	13,977	-0.01%
2022/11/28	0	0.00	2	271.00	273.00	-2	13,889	-0.01%
2022/11/25	20	275.30	16	272.75	271.00	4	14,066	0.03%
2022/11/24	2	262.25	8.5	265.76	270.00	-6.5	13,891	-0.05%
2022/11/23	1	262.00	0	0.00	259.00	1	13,814	0.01%
2022/11/22	11	260.18	11	262.59	262.00	0	13,857	0.00%
2022/11/21	12	261.75	10	259.80	261.00	2	13,867	0.01%
2022/11/18	4.1	265.96	9	259.61	258.00	-4.9	13,855	-0.04%
2022/11/17	2	266.00	1	270.02	267.50	1	13,777	0.01%
2022/11/16	2	270.25	2.3	267.17	272.50	-0.3	13,810	0.00%
2022/11/15	6	266.83	7.3	267.67	270.50	-1.3	13,909	-0.01%
2022/11/14	17.1	264.15	13	268.35	263.00	4.1	13,834	0.03%
2022/11/11	0	0.00	1.3	256.50	256.50	-1.3	13,368	-0.01%
2022/11/10	1	234.50	2	232.75	233.50	-1	13,309	-0.01%
2022/11/09	4	232.00	2	231.00	234.50	2	13,340	0.01%
2022/11/08	9	222.61	9	222.89	219.00	0	13,260	0.00%
2022/11/07	3	216.00	2	214.75	214.50	1	13,156	0.01%
2022/11/04	1	212.50	2	216.75	217.00	-1	13,147	-0.01%
2022/11/03	1	214.50	1	216.50	217.00	0	12,958	0.00%
2022/11/02	2	215.75	2	216.50	217.50	0	12,985	0.00%
2022/11/01	1	213.50	0	0.00	208.50	1	12,849	0.01%
2022/10/28	4	207.50	3	208.17	208.50	1	12,879	0.01%
2022/10/27	1	203.50	1	205.50	207.00	0	12,750	0.00%
2022/10/26	2	201.00	3	200.83	199.50	-1	12,741	-0.01%
2022/10/25	1	208.50	1	206.50	207.00	0	12,665	0.00%
2022/10/24	0	0.00	4	207.00	207.50	-4	12,654	-0.03%
2022/10/20	1	199.00	0	0.00	199.50	1	12,735	0.01%
2022/10/19	10	207.40	11	206.86	205.00	-1	12,665	-0.01%
2022/10/18	4	198.88	2	199.75	201.00	2	12,497	0.02%
2022/10/17	7	192.29	7	194.14	195.00	0	12,474	0.00%
2022/10/14	5	190.30	5	190.60	195.50	0	12,509	0.00%
2022/10/12	2	191.00	0	0.00	189.00	2	12,571	0.02%
2022/10/11	0	0.00	2	194.00	187.50	-2	12,616	-0.02%
2022/10/07	1	207.50	1	203.50	204.00	0	12,604	0.00%
2022/10/05	20	202.90	20	204.50	200.50	0	12,668	0.00%
2022/10/04	8	199.75	7	199.21	198.00	1	12,570	0.01%
2022/10/03	0	0.00	1	189.50	188.50	-1	12,519	-0.01%
2022/09/30	2	187.75	0	0.00	189.00	2	12,630	0.02%
2022/09/29	0	0.00	0.1	190.00	186.00	-0.1	12,684	0.00%
2022/09/28	0	0.00	4	192.63	187.00	-4	12,715	-0.03%
2022/09/27	7	195.93	3	193.33	200.00	4	12,759	0.03%
2022/09/26	3	199.33	3	198.50	193.00	0	12,737	0.00%
2022/09/23	2.1	207.05	1	208.00	205.00	1.1	12,722	0.01%
2022/09/22	1	210.50	0	0.00	207.00	1	12,698	0.01%
2022/09/21	0	0.00	1	217.50	216.00	-1	12,641	-0.01%
2022/09/20	9	219.33	6	223.00	220.50	3	12,644	0.02%
2022/09/19	6	222.50	7	222.57	222.00	-1	12,513	-0.01%
2022/09/16	0.3	223.01	2	221.25	221.50	-1.7	12,492	-0.01%
2022/09/15	5	230.50	0	0.00	228.00	5	12,403	0.04%
2022/09/14	1	231.00	1	226.50	229.50	0	12,408	0.00%
2022/09/13	0.7	247.50	0	0.00	240.00	0.7	12,285	0.01%
2022/09/12	0	0.00	1	248.50	246.50	-1	12,262	-0.01%
2022/09/07	13	239.69	8	242.31	242.00	5	12,397	0.04%
2022/09/06	1	251.50	3	251.67	250.50	-2	12,319	-0.02%
2022/09/05	3	249.67	5	249.70	247.50	-2	12,305	-0.02%
2022/09/02	3.1	245.68	3	247.31	243.00	0.1	12,206	0.00%
2022/09/01	28.9	252.79	25	244.90	244.50	3.9	12,032	0.03%
2022/08/31	0	266.25	0	0.00	270.50	0	11,794	0.00%
2022/08/30	1.5	266.18	0	0.00	267.50	1.5	11,767	0.01%
2022/08/29	22	262.02	22	262.52	266.50	0	11,715	0.00%
2022/08/26	3	282.83	3	281.00	278.00	0	11,605	0.00%
2022/08/25	3	276.50	1	275.50	276.00	2	11,562	0.02%
2022/08/24	18	270.81	17	271.65	270.00	1	11,603	0.01%
2022/08/23	12.2	279.59	13	282.50	274.00	-0.8	11,453	-0.01%
2022/08/22	17	296.56	15.3	294.14	288.00	1.7	11,245	0.02%
2022/08/19	12	285.33	12.1	285.87	295.00	-0.1	10,925	0.00%
2022/08/18	3	270.33	4	277.50	281.50	-1	10,763	-0.01%
2022/08/17	2	279.99	1	282.00	278.00	1	10,705	0.01%
2022/08/16	14.1	279.07	13	281.12	277.00	1.1	10,591	0.01%
2022/08/15	1.3	281.15	2	275.50	282.00	-0.7	10,432	-0.01%
2022/08/12	3	255.68	6	259.58	261.50	-3	10,094	-0.03%
2022/08/11	2	254.50	2	255.50	254.00	0	9,930	0.00%
2022/08/10	3	249.50	0	0.00	245.50	3	9,778	0.03%
2022/08/09	2	250.00	4	250.50	249.00	-2	9,654	-0.02%
2022/08/05	1	246.50	2	246.75	244.00	-1	9,468	-0.01%
2022/08/04	1	236.99	21	235.26	234.50	-20	9,353	-0.21%
2022/08/03	1	237.50	1	233.50	234.00	0	9,176	0.00%
2022/08/02	54	235.30	54	235.20	238.00	0	9,128	0.00%
2022/08/01	22	230.34	21	241.93	243.50	1	8,992	0.01%
2022/07/29	16	242.47	5	243.60	240.50	11	8,840	0.12%
2022/07/28	29	245.76	19	241.29	238.50	10	8,673	0.12%
2022/07/26	1	257.00	6	257.00	254.50	-5	7,993	-0.06%
2022/07/25	8	276.75	7.1	280.56	272.00	1	7,811	0.01%
2022/07/22	4.1	281.51	2	286.25	278.50	2.1	7,679	0.03%
2022/07/21	7	278.07	6	275.58	282.00	1	7,498	0.01%
2022/07/20	0	0.00	1.1	269.64	266.50	-1.1	7,230	-0.02%
2022/07/19	1.1	256.95	15	258.47	253.00	-13.9	7,063	-0.20%
2022/07/18	8	259.56	12	257.08	259.00	-4	7,012	-0.06%
2022/07/15	30	250.85	9	247.56	253.50	21	6,872	0.31%
2022/07/14	39	244.09	37	244.27	247.00	2	6,744	0.03%
2022/07/13	24	244.98	2	248.50	242.00	22	6,583	0.33%
2022/07/12	3	240.50	36	239.60	238.50	-33	6,465	-0.51%
2022/07/11	24	249.02	35	251.67	248.50	-11	6,373	-0.17%
2022/07/08	17	263.06	13	260.31	262.00	4	6,216	0.06%
2022/07/07	24	244.71	13	238.42	251.50	11	5,992	0.18%
2022/07/06	7	246.00	37	244.50	243.00	-30	5,833	-0.51%
2022/07/05	99	247.95	25	238.22	247.00	74	5,761	1.28%
2022/07/04	20	249.00	20	252.40	244.00	0	5,570	0.00%
2022/07/01	9	254.00	50	252.43	244.00	-41	5,428	-0.76%
2022/06/30	17	264.71	20	264.60	260.50	-3	5,294	-0.06%
2022/06/29	22	276.34	15	278.61	273.50	7	5,213	0.13%
2022/06/28	0	297.25	10	302.60	289.50	-10	5,134	-0.19%
2022/06/27	22	311.09	12	311.75	312.50	10	5,099	0.20%
2022/06/24	1	289.00	1	285.00	284.50	0	5,038	0.00%
2022/06/23	44	291.01	20	290.33	286.50	24	4,981	0.48%
2022/06/22	11	296.05	40	304.41	294.00	-29	4,931	-0.59%
2022/06/21	26	312.13	26	310.96	314.00	0	4,846	0.00%
2022/06/20	12	302.50	10	313.40	299.00	2	4,812	0.04%
2022/06/17	12	314.17	6	310.67	316.00	6	4,736	0.13%
2022/06/16	6	335.49	6	334.17	316.00	0	4,613	0.00%
2022/06/15	3	337.32	13	331.85	329.50	-10	4,489	-0.22%
2022/06/14	35	342.91	8	344.75	343.00	27	4,421	0.61%
2022/06/13	12	345.83	12	347.46	345.00	0	4,377	0.00%
2022/06/10	16.1	362.47	37	360.51	365.00	-20.9	4,379	-0.48%
2022/06/09	5	372.70	4	371.63	372.00	1	4,350	0.02%
2022/06/07	1	366.00	1	367.50	367.50	0	4,335	0.00%
2022/06/06	5	376.00	1	375.50	373.00	4	4,331	0.09%
2022/06/02	5	367.80	5	370.70	372.00	0	4,373	0.00%
2022/06/01	3	376.17	0	0.00	371.00	3	4,385	0.07%
2022/05/31	3	391.00	3	393.33	394.50	0	4,295	0.00%
2022/05/27	3	373.00	3	376.33	376.50	0	4,282	0.00%
2022/05/25	1	381.50	0	0.00	381.00	1	4,314	0.02%
2022/05/23	1	397.50	1	403.00	397.50	0	4,195	0.00%
2022/05/20	1	404.00	1	407.50	401.50	0	4,207	0.00%
2022/05/19	3	400.50	3	405.50	407.50	0	4,241	0.00%
2022/05/17	6	407.50	6	404.33	407.50	0	4,259	0.00%
2022/05/16	0	0.00	1	407.00	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	1.3	394.69	398.00	-1.3	4,277	-0.03%
2022/05/12	1	385.50	1	389.00	381.00	0	4,265	0.00%
2022/05/11	1	392.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	395.00	0	0.00	404.00	1	4,228	0.02%
2022/05/06	1	398.01	0	0.00	401.50	1	4,351	0.02%
2022/05/04	6	404.00	6	406.67	398.50	0	4,312	0.00%
2022/05/03	4	400.00	5	404.10	399.50	-1	4,350	-0.02%
2022/04/29	5	407.00	5	405.00	404.00	0	4,417	0.00%
2022/04/28	6	401.17	6	401.00	395.00	0	4,424	0.00%
2022/04/27	4	389.00	4	394.25	409.00	0	4,415	0.00%
2022/04/26	9	407.17	9	410.50	406.00	0	4,382	0.00%
2022/04/25	5	413.00	5	418.20	406.50	0	4,401	0.00%
2022/04/22	4.1	440.54	4	446.25	434.50	0.1	4,379	0.00%
2022/04/21	5	460.50	5	460.60	462.50	0	4,380	0.00%
2022/04/20	1	455.00	1	459.00	458.50	0	4,406	0.00%
2022/04/18	2	431.00	2	434.75	440.50	0	4,468	0.00%
2022/04/15	2.2	451.43	2	445.00	441.00	0.2	4,550	0.00%
2022/04/14	8	465.00	8	470.50	467.00	0	4,539	0.00%
2022/04/11	7	486.25	7	475.57	455.00	0	4,551	0.00%
2022/04/08	1	504.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	1	509.00	1	525.00	509.00	0	4,488	0.00%
2022/03/31	2	524.00	1	527.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	1	540.00	537.00	-1	4,433	-0.02%
2022/03/25	0	0.00	1	521.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	1	515.00	514.00	-1	4,439	-0.02%
2022/03/21	5	488.90	4	484.13	488.50	1	4,483	0.02%
2022/03/17	8	489.25	7	484.43	489.50	1	4,508	0.02%
2022/03/16	1	466.36	1	469.50	460.00	0	4,481	0.00%
2022/03/15	7	464.21	2	466.50	458.50	5	4,464	0.11%
2022/03/14	3	493.00	4	492.88	485.00	-1	4,419	-0.02%
2022/03/11	2	497.75	1	500.00	489.00	1	4,433	0.02%
2022/03/10	2	501.50	1	501.00	498.50	1	4,467	0.02%
2022/03/09	0	490.00	0	0.00	486.50	0	4,471	0.00%
2022/03/08	2	487.31	2	486.75	475.50	0	4,524	0.00%
2022/03/07	1.1	497.22	0	0.00	494.50	1.1	4,516	0.02%
2022/03/03	1	534.00	0	0.00	535.00	1	4,564	0.02%
2022/03/02	1	538.00	1	536.00	548.00	0	4,631	0.00%
2022/02/25	1	525.00	1	528.00	524.00	0	4,634	0.00%
2022/02/24	0	0.00	7	525.00	512.00	-7	4,608	-0.15%
2022/02/22	7	520.00	0	0.00	521.00	7	4,598	0.15%
2022/02/21	1	544.00	1	534.00	533.00	0	4,628	0.00%
2022/02/18	0	537.00	1	533.00	536.00	-1	4,626	-0.02%
2022/02/17	2	525.00	2	526.50	525.00	0	4,648	0.00%
2022/02/16	1	525.00	2	522.97	528.00	-1	4,739	-0.02%
2022/02/15	1	503.00	0	502.00	502.00	1	4,807	0.02%
2022/02/14	0	496.50	0	0.00	496.00	0	4,926	0.00%
2022/02/11	0	0.00	0.1	522.00	514.00	-0.1	5,001	0.00%
2022/02/10	1	520.00	1	525.00	516.00	0	5,059	0.00%
2022/02/09	1	524.00	3	518.33	526.00	-2	5,105	-0.04%
2022/02/08	0.1	510.00	0	0.00	506.00	0.1	5,149	0.00%
2022/01/25	2	484.50	2	481.50	477.00	0	5,410	0.00%
2022/01/24	4	487.00	4	486.75	496.00	0	5,518	0.00%
2022/01/21	2	506.01	0	0.00	490.50	2	5,596	0.04%
2022/01/20	4	513.50	3	520.67	526.00	1	5,627	0.02%
2022/01/19	1	529.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	0	0.00	1	545.00	545.00	-1	5,860	-0.02%
2022/01/17	1	527.00	0	0.00	528.00	1	5,876	0.02%
2022/01/14	0	0.00	1	510.00	514.00	-1	5,944	-0.02%
2022/01/11	0.1	517.86	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	2	528.50	0	0.00	517.00	2	6,323	0.03%
2022/01/07	1	567.91	0	0.00	558.00	1	6,329	0.02%
2022/01/06	2	574.50	0	0.00	573.00	2	6,406	0.03%
2022/01/04	1	584.00	1	589.00	585.00	0	6,518	0.00%
2022/01/03	0	0.00	3	590.00	583.00	-3	6,579	-0.05%
2021/12/28	2	571.00	1	577.00	572.00	1	6,892	0.01%
2021/12/23	1	576.00	1	576.00	573.00	0	7,209	0.00%
2021/12/22	0	0.00	1	570.00	571.00	-1	7,317	-0.01%
2021/12/20	2	566.50	1	570.00	565.00	1	7,459	0.01%
2021/12/17	1	566.00	1	571.00	565.00	0	7,547	0.00%
2021/12/15	0	0.00	1	574.00	575.00	-1	7,603	-0.01%
2021/12/14	1	556.01	1	559.00	556.00	0	7,611	0.00%
2021/12/13	0	0.00	1	575.00	574.00	-1	7,668	-0.01%
2021/12/09	3	592.67	5	585.80	586.00	-2	7,738	-0.03%
2021/12/08	1	599.00	1	600.00	585.00	0	7,744	0.00%
2021/12/07	1	590.00	1	583.00	586.00	0	7,757	0.00%
2021/12/06	4	591.24	2	586.00	581.00	2	7,771	0.03%
2021/12/03	7	604.86	5	597.20	601.00	2	7,856	0.03%
2021/12/02	4	605.75	3	608.00	590.00	1	7,958	0.01%
2021/12/01	2	611.00	2	617.00	608.00	0	8,101	0.00%
2021/11/30	5.1	617.30	5	606.60	626.00	0.1	8,105	0.00%
2021/11/29	1	578.00	2	587.50	584.00	-1	8,059	-0.01%
2021/11/26	3	582.67	3	590.67	585.00	0	8,084	0.00%
2021/11/25	5	568.80	4	577.00	579.00	1	8,020	0.01%
2021/11/24	2	567.50	2.4	568.08	566.00	-0.4	8,127	0.00%
2021/11/22	2	551.50	3	559.00	561.00	-1	8,299	-0.01%
2021/11/19	4	548.25	3	551.00	548.00	1	8,432	0.01%
2021/11/18	3	557.00	3	548.00	548.00	0	8,499	0.00%
2021/11/17	3	560.00	3	564.67	560.00	0	8,526	0.00%
2021/11/16	1.1	559.00	1	564.00	561.00	0.1	8,574	0.00%
2021/11/15	4.3	571.28	4.2	582.43	562.00	0.1	8,567	0.00%
2021/11/12	2.2	575.45	1	572.00	574.00	1.2	8,598	0.01%
2021/11/11	1	579.00	1	571.10	576.00	0	8,569	0.00%
2021/11/10	1	547.00	1	546.00	555.00	0	8,532	0.00%
2021/11/08	2	542.50	5	547.60	536.00	-3	8,522	-0.04%
2021/11/05	5	550.80	2	541.00	558.00	3	8,506	0.04%
2021/11/04	0	0.00	2	539.00	535.00	-2	8,427	-0.02%
2021/11/03	2	530.00	0	533.00	530.00	2	8,376	0.02%
2021/11/02	1	532.00	1	546.00	526.00	0	8,331	0.00%
2021/11/01	0	0.00	3	519.94	514.00	-3	8,267	-0.04%
2021/10/29	4	484.13	3	481.08	490.50	1	8,313	0.01%
2021/10/28	5	472.80	3	474.50	465.50	2	8,216	0.02%
2021/10/27	4	462.75	7	463.00	470.50	-3	8,151	-0.04%
2021/10/26	3	443.17	1	440.50	440.50	2	7,978	0.03%
2021/10/25	0	0.00	1	447.50	442.00	-1	8,045	-0.01%
2021/10/22	3	440.67	2	441.25	440.50	1	8,096	0.01%
2021/10/21	2	445.23	3	435.33	430.00	-1	8,048	-0.01%
2021/10/20	1	446.00	2	455.75	456.50	-1	8,036	-0.01%
2021/10/19	1	441.50	4.8	442.21	450.50	-3.8	7,971	-0.05%
2021/10/18	1	414.00	0	0.00	412.00	1	7,845	0.01%
2021/10/15	0	0.00	1	412.00	413.50	-1	7,803	-0.01%
2021/10/14	1	406.00	0	0.00	392.50	1	7,727	0.01%
2021/10/13	1	415.97	1	393.50	393.00	0	7,675	0.00%
2021/10/08	1	425.00	1	428.00	430.00	0	7,639	0.00%
2021/10/06	1	415.00	0	0.00	407.00	1	7,534	0.01%
2021/10/05	0	0.00	2	391.00	425.00	-2	7,507	-0.03%
2021/10/04	1.1	406.05	0	0.00	401.50	1.1	7,422	0.01%
2021/10/01	4.1	423.20	4	431.00	423.00	0.1	7,494	0.00%
2021/09/30	2	419.00	3	435.33	435.00	-1	7,545	-0.01%
2021/09/29	5.6	434.98	0	0.00	419.00	5.6	7,446	0.08%
2021/09/28	1	445.00	1	463.00	463.00	0	7,375	0.00%
2021/09/27	2	475.50	2	478.00	461.00	0	7,334	0.00%
2021/09/23	0	0.00	0	469.00	469.50	0	7,221	0.00%
2021/09/22	1	445.50	1	450.00	443.00	0	7,174	0.00%
2021/09/17	0	0.00	1	456.00	460.00	-1	7,178	-0.01%
2021/09/16	1	452.00	0	0.00	449.00	1	7,207	0.01%
2021/09/15	0	0.00	1	442.50	448.50	-1	7,272	-0.01%
2021/09/14	2	441.50	2	438.50	444.00	0	7,355	0.00%
2021/09/13	4	428.50	26	429.33	434.00	-22	7,539	-0.29%
2021/09/10	12	428.75	10	425.20	433.00	2	7,642	0.03%
2021/09/09	16	416.47	20	414.03	420.50	-4	7,689	-0.05%
2021/09/08	11	410.41	7	413.50	410.00	4	7,719	0.05%
2021/09/07	23	439.24	2	438.00	438.50	21	7,636	0.27%
2021/09/06	37	446.19	39	448.43	453.50	-2	7,514	-0.03%
2021/09/02	0	0.00	40	427.96	413.00	-40	7,455	-0.54%
2021/09/01	41	426.51	1	421.00	426.00	40	7,564	0.53%
2021/08/30	12	423.75	13	422.88	420.50	-1	7,856	-0.01%
2021/08/27	1	397.00	1	410.00	413.00	0	7,882	0.00%
2021/08/26	1	378.50	1	381.50	379.50	0	7,929	0.00%
2021/08/19	8	365.63	6	366.92	360.00	2	8,102	0.02%
2021/08/18	0	0.00	0.1	351.50	373.50	-0.1	8,165	0.00%
2021/08/17	4	370.50	4	365.50	352.00	0	8,221	0.00%
2021/08/16	1	378.50	3	374.33	375.50	-2	8,285	-0.02%
2021/08/13	1	380.00	0	0.00	380.00	1	8,408	0.01%
2021/08/12	1	390.50	1	397.50	400.50	0	8,396	0.00%
2021/08/10	1	406.00	1	404.00	401.00	0	8,727	0.00%
2021/08/09	3	416.67	1	425.00	402.50	2	9,021	0.02%
2021/08/06	2	412.25	2	414.00	416.00	0	9,206	0.00%
2021/08/05	1	403.00	3	407.83	414.50	-2	9,399	-0.02%
2021/08/04	4	403.25	2	411.75	396.00	2	9,662	0.02%
2021/08/03	0	398.00	0	0.00	405.50	0	9,629	0.00%
2021/08/02	1	392.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	0	0.00	1	395.00	397.00	-1	9,818	-0.01%
2021/07/29	1	406.50	3	410.33	416.00	-2	9,932	-0.02%
2021/07/28	0	368.00	0	0.00	383.50	0	9,954	0.00%
2021/07/27	7	378.07	7	382.36	375.50	0	10,059	0.00%
2021/07/26	1	386.00	0	0.00	385.50	1	10,058	0.01%
2021/07/23	3	398.17	0	0.00	391.50	3	10,051	0.03%
2021/07/22	5	420.50	6	424.17	427.50	-1	10,131	-0.01%
2021/07/21	2	412.50	2	426.00	409.00	0	10,227	0.00%
2021/07/20	1	418.51	1	420.00	418.50	0	10,396	0.00%
2021/07/19	3	426.17	2	432.00	420.00	1	10,432	0.01%
2021/07/16	13	425.96	21	424.98	436.00	-8	10,488	-0.08%
2021/07/15	11	422.28	4	428.25	419.50	7	10,505	0.07%
2021/07/14	5	433.90	5	433.60	434.00	0	10,527	0.00%
2021/07/13	1	417.99	1	440.00	420.00	0	10,581	0.00%
2021/07/12	1	429.50	0	0.00	428.00	1	10,654	0.01%
2021/07/09	1	425.50	1	418.00	418.00	0	10,783	0.00%
2021/07/08	1.1	430.84	1	435.00	419.00	0.1	10,861	0.00%
2021/07/07	0	0.00	1	437.11	424.50	-1	10,779	-0.01%
2021/07/06	0	0.00	0	407.00	407.50	0	10,703	0.00%
2021/07/02	1	387.00	1	391.00	391.50	0	10,733	0.00%
2021/07/01	0	0.00	1	380.50	379.00	-1	10,827	-0.01%
2021/06/28	3	391.17	3	392.67	387.50	0	11,215	0.00%
2021/06/25	1	412.50	0	0.00	393.00	1	11,430	0.01%
2021/06/24	2	401.25	2	408.41	402.50	0	11,444	0.00%
2021/06/22	49	382.39	53	384.21	387.00	-4	11,496	-0.04%
2021/06/17	2	341.25	3	352.67	354.50	-1	11,625	-0.01%
2021/06/16	2	341.00	2	345.00	340.50	0	11,770	0.00%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	6	351.08	5	353.70	345.50	1	12,086	0.01%
2021/06/10	4	355.75	2	363.25	348.50	2	12,066	0.02%
2021/06/09	4	353.88	5	358.60	361.50	-1	12,014	-0.01%
2021/06/08	2	356.75	3	360.17	350.00	-1	12,086	-0.01%
2021/06/07	55	358.98	57.1	360.47	352.00	-2.1	12,149	-0.02%
2021/06/04	1	344.50	8	340.88	341.00	-7	12,164	-0.06%
2021/06/03	8	332.88	6	335.75	335.50	2	12,286	0.02%
2021/06/02	2	324.00	4	319.00	319.50	-2	12,406	-0.02%
2021/06/01	3	331.83	3	330.83	326.00	0	12,809	0.00%
2021/05/31	13	321.31	15	324.93	330.50	-2	12,903	-0.02%
2021/05/28	3	317.67	4	318.63	313.00	-1	12,973	-0.01%
2021/05/27	4	314.88	1	316.00	318.00	3	13,120	0.02%
2021/05/26	4	325.38	3	329.33	318.00	1	13,659	0.01%
2021/05/25	5	329.20	3	328.17	323.00	2	13,888	0.01%
2021/05/24	2	318.25	5	318.30	322.50	-3	14,179	-0.02%
2021/05/21	3	311.33	3.1	313.13	315.00	-0.1	14,241	0.00%
2021/05/20	6	304.00	9	304.72	292.00	-3	14,242	-0.02%
2021/05/19	5	306.30	3	310.17	303.50	2	14,320	0.01%
2021/05/18	4	312.50	4	314.75	310.00	0	14,420	0.00%
2021/05/17	17	287.79	19	291.61	302.00	-2	14,416	-0.01%
2021/05/14	3	292.50	3	296.33	290.00	0	14,577	0.00%
2021/05/13	6	280.33	8	281.63	283.50	-2	14,722	-0.01%
2021/05/12	4	277.25	6	279.83	268.50	-2	14,720	-0.01%
2021/05/11	2	282.50	2.3	277.04	279.50	-0.3	14,604	0.00%
2021/05/10	7.3	313.57	4	318.00	307.00	3.3	14,629	0.02%
2021/05/07	1	310.00	1	317.50	318.00	0	14,693	0.00%
2021/05/06	10	303.25	9	305.39	305.00	1	14,811	0.01%
2021/05/05	5	311.10	1	289.50	289.00	4	14,962	0.03%
2021/05/04	1	303.50	2	305.75	308.00	-1	15,155	-0.01%
2021/05/03	1	310.50	1	315.00	298.50	0	15,361	0.00%
2021/04/29	3	317.50	3	318.00	318.50	0	15,576	0.00%
2021/04/28	7	318.50	9	316.83	316.00	-2	15,722	-0.01%
2021/04/27	7.1	307.39	16	303.84	307.50	-8.9	15,651	-0.06%
2021/04/26	23	307.35	21	310.72	305.50	2	15,604	0.01%
2021/04/23	21	322.95	14	322.57	324.50	7	15,471	0.05%
2021/04/22	23	321.50	33	321.15	315.50	-10	15,551	-0.06%
2021/04/21	4	317.63	3	320.00	316.00	1	15,609	0.01%
2021/04/20	21	321.02	6	322.50	320.50	15	15,797	0.09%
2021/04/19	5	324.72	12	321.17	319.50	-7	15,976	-0.04%
2021/04/16	8	333.56	3	335.33	332.50	5	16,094	0.03%
2021/04/15	1	331.00	0	0.00	341.50	1	16,156	0.01%
2021/04/14	0	0.00	2	316.50	315.50	-2	16,343	-0.01%
2021/04/13	1	329.00	1	320.00	320.00	0	16,600	0.00%
2021/04/12	13	326.65	0	0.00	323.00	13	17,156	0.08%
2021/04/09	14	339.96	24	337.44	334.50	-10	17,408	-0.06%
2021/04/08	8	335.50	7	334.79	332.50	1	17,517	0.01%
2021/04/07	26.1	342.81	26	344.58	340.50	0.1	17,676	0.00%
2021/04/06	2	352.00	2	353.50	351.00	0	17,697	0.00%
2021/04/01	14	354.00	19	356.84	351.50	-5	17,728	-0.03%
2021/03/31	17	350.76	10.1	353.28	354.00	6.9	17,659	0.04%
2021/03/30	7	349.93	11.1	346.92	356.00	-4.1	17,607	-0.02%
2021/03/29	3	338.00	0	0.00	332.00	3	17,594	0.02%
2021/03/26	3	331.50	7.1	332.09	335.50	-4.1	17,648	-0.02%
2021/03/25	5	333.10	0	0.00	318.00	5	17,696	0.03%
2021/03/24	2	322.75	10.1	328.81	326.00	-8.1	17,729	-0.05%
2021/03/23	5.1	318.62	6	317.33	305.50	-0.9	17,862	-0.01%
2021/03/22	0	0.00	12	305.92	306.50	-12	17,897	-0.07%
2021/03/19	9	302.72	5	311.40	307.00	4	18,207	0.02%
2021/03/18	5	311.10	11	309.45	312.50	-6	18,415	-0.03%
2021/03/17	10	297.70	13.5	299.52	299.00	-3.5	19,046	-0.02%
2021/03/16	7	295.86	0	0.00	293.50	7	19,039	0.04%
2021/03/15	11	294.73	26	295.56	296.00	-15	19,156	-0.08%
2021/03/12	16	299.22	28	300.20	292.00	-12	19,332	-0.06%
2021/03/11	38	288.71	10	286.70	293.00	28	19,290	0.15%
2021/03/10	26.3	281.37	25	283.44	283.50	1.3	19,312	0.01%
2021/03/09	52.2	275.99	44	277.22	273.50	8.2	19,378	0.04%
2021/03/08	26	296.15	22	298.98	279.50	4	19,323	0.02%
2021/03/05	44	284.53	47.3	288.93	295.00	-3.3	19,253	-0.02%
2021/03/04	13	280.19	16	281.06	278.50	-3	19,494	-0.02%
2021/03/03	41	281.38	32	282.81	280.50	9	20,089	0.04%
2021/03/02	15	296.50	13	310.77	291.00	2	20,206	0.01%
2021/02/26	58	304.10	51	306.18	299.00	7	20,621	0.03%
2021/02/25	43.3	314.78	43.1	316.20	306.00	0.3	20,571	0.00%
2021/02/24	63	305.21	75.5	305.20	295.00	-12.5	20,482	-0.06%
2021/02/23	21	287.24	16.1	291.03	286.00	4.9	20,111	0.02%
2021/02/22	16	296.69	15.1	297.01	294.50	0.9	20,077	0.00%
2021/02/19	37	291.64	40.1	289.32	290.00	-3.1	20,068	-0.02%
2021/02/18	56	289.22	47	287.04	288.00	9	20,471	0.04%
2021/02/17	30	284.57	33.1	284.69	286.50	-3.1	20,394	-0.01%
2021/02/05	69	262.27	69	260.89	265.00	0	20,323	0.00%
2021/02/04	72.5	249.86	71	251.03	254.00	1.5	20,022	0.01%
2021/02/03	26	246.65	29	249.21	243.50	-3	19,998	-0.02%
2021/02/02	53	244.81	55	245.46	246.00	-2	20,266	-0.01%
2021/02/01	3	226.83	5	227.30	233.00	-2	20,194	-0.01%
2021/01/29	2	239.75	1	241.50	226.00	1	20,282	0.00%
2021/01/28	4	233.50	34	237.91	236.00	-30	20,453	-0.15%
2021/01/27	64	248.41	35	248.87	248.00	29	20,900	0.14%
2021/01/26	0.1	245.00	2	240.25	238.00	-1.9	20,689	-0.01%
2021/01/25	8	246.81	1	250.00	233.50	7	20,465	0.03%
2021/01/22	3	250.28	1.2	253.50	253.50	1.9	20,285	0.01%
2021/01/21	64	229.83	69.1	229.72	230.50	-5.1	20,632	-0.02%
2021/01/20	0	0.00	3	220.33	216.50	-3	20,912	-0.01%
2021/01/19	2	223.72	0	0.00	221.00	2	20,942	0.01%
2021/01/18	0	0.00	1	223.00	223.00	-1	20,942	0.00%
2021/01/15	3	220.33	3	220.33	219.00	0	21,070	0.00%
2021/01/14	2	219.75	3	222.83	224.00	-1	21,183	0.00%
2021/01/13	5	225.30	2	225.25	220.00	3	21,377	0.01%
2021/01/12	13	219.69	11	221.36	222.00	2	21,255	0.01%
2021/01/11	7	217.86	49.1	218.36	221.00	-42.1	21,231	-0.20%
2021/01/08	110	214.70	70.1	215.59	216.00	39.9	21,161	0.19%	大買/
2021/01/07	18	215.36	25	214.60	212.50	-7	21,266	-0.03%
2021/01/06	52	210.29	52	211.83	205.50	0	21,103	0.00%
2021/01/05	10	206.25	16	210.59	209.00	-6	20,767	-0.03%
2021/01/04	15	193.47	7	195.71	200.00	8	20,315	0.04%
2020/12/31	3	180.50	5	182.70	182.00	-2	20,417	-0.01%
2020/12/30	3	175.83	4	177.38	178.00	-1	20,352	0.00%
2020/12/29	6	173.83	5	174.60	175.00	1	20,296	0.00%
2020/12/28	7	171.86	7	172.29	173.50	0	20,363	0.00%
2020/12/25	3	168.50	0	0.00	168.50	3	20,484	0.01%
2020/12/24	6	173.67	3	172.33	171.50	3	20,704	0.01%
2020/12/23	5	176.30	4	176.25	176.50	1	21,025	0.00%
2020/12/21	24	170.79	25	172.16	177.00	-1	21,463	0.00%
2020/12/18	5	175.50	5	176.00	173.00	0	21,402	0.00%
2020/12/17	6	177.51	10	180.30	176.50	-4	21,487	-0.02%
2020/12/16	24	180.10	26	180.44	176.50	-2	21,308	-0.01%
2020/12/15	41	179.13	34	180.56	174.50	7	21,169	0.03%
2020/12/14	84	184.89	85	181.37	186.00	-1	21,176	0.00%
2020/12/11	111	185.71	110	186.36	173.50	1	21,227	0.00%	大買/大賣/
2020/12/09	6	180.00	30	180.22	177.00	-24	20,964	-0.11%
2020/12/08	153	179.90	131	179.50	180.00	22	21,114	0.10%	大買/大賣/
2020/12/07	8	174.13	10	174.95	172.50	-2	21,181	-0.01%
2020/12/04	4	173.12	2	170.50	169.50	2	21,257	0.01%
2020/12/03	9	172.11	7	171.07	172.00	2	21,423	0.01%
2020/12/02	1	180.50	3	177.67	177.50	-2	21,593	-0.01%
2020/12/01	11	176.41	9	175.50	175.00	2	21,832	0.01%
2020/11/30	162	178.12	169	179.35	181.00	-7	22,146	-0.03%	大買/大賣/
2020/11/27	56	170.98	51	170.86	171.00	5	22,106	0.02%
2020/11/26	58	164.36	66	163.97	165.00	-8	21,958	-0.04%
2020/11/25	18	154.78	60	154.47	150.00	-42	21,831	-0.19%
2020/11/24	54	152.35	15	150.33	152.50	39	21,510	0.18%
2020/11/23	1	139.49	1	139.00	139.00	0	21,122	0.00%
2020/11/20	4	137.50	10	136.35	138.00	-6	21,154	-0.03%
2020/11/19	4	136.88	2.1	137.26	136.50	1.9	21,594	0.01%
2020/11/18	5	140.50	1	143.50	140.50	4	22,024	0.02%
2020/11/17	2.1	142.65	18	143.50	144.00	-15.9	22,546	-0.07%
2020/11/16	1	135.00	3	135.17	134.50	-2	22,619	-0.01%
2020/11/13	2	130.75	1	133.00	133.50	1	23,023	0.00%
2020/11/12	2	130.50	2	132.50	133.00	0	23,372	0.00%
2020/11/11	2	132.00	3	132.83	130.00	-1	24,230	0.00%
2020/11/10	2	130.50	5	129.80	131.00	-3	24,580	-0.01%
2020/11/06	0	0.00	3	130.50	126.50	-3	25,163	-0.01%
2020/11/05	2	125.75	4.3	126.42	127.50	-2.3	25,319	-0.01%
2020/11/04	3	120.17	7	122.36	125.50	-4	25,317	-0.02%
2020/11/03	2	117.25	2	117.25	118.00	0	24,845	0.00%
2020/11/02	1	114.00	3	115.17	116.50	-2	25,018	-0.01%
2020/10/30	4	114.63	5	114.60	115.50	-1	25,649	0.00%
2020/10/29	27	112.04	27	111.41	114.50	0	25,690	0.00%
2020/10/28	7	114.07	1	111.50	111.00	6	25,271	0.02%
2020/10/27	2	118.25	1	119.50	121.00	1	24,968	0.00%
2020/10/26	1	119.50	0	0.00	119.00	1	25,251	0.00%
2020/10/23	3	120.83	1	121.50	121.00	2	25,337	0.01%
2020/10/22	5.3	122.10	1	124.50	121.50	4.3	25,415	0.02%
2020/10/21	2	131.75	2	130.50	125.50	0	25,266	0.00%
2020/10/20	1	127.00	3.5	127.43	130.00	-2.5	25,065	-0.01%
2020/10/19	3	127.50	4	127.75	126.50	-1	25,132	0.00%
2020/10/16	2	126.25	1	128.00	124.50	1	25,702	0.00%
2020/10/15	1	127.50	1	129.00	128.00	0	25,721	0.00%
2020/10/14	2	127.00	4	125.63	127.50	-2	25,500	-0.01%
2020/10/13	0.3	123.50	1	123.00	123.00	-0.7	25,389	0.00%
2020/10/12	2	125.50	3	127.17	124.50	-1	25,464	0.00%
2020/10/08	3	127.50	7	126.43	127.00	-4	25,504	-0.02%
2020/10/07	1	122.00	1	120.50	121.50	0	25,230	0.00%
2020/10/06	4	121.63	4	122.00	121.50	0	25,325	0.00%
2020/10/05	8	119.31	9	118.56	119.50	-1	25,291	0.00%
2020/09/30	0	0.00	3	117.83	118.00	-3	25,190	-0.01%
2020/09/29	15	119.80	12	116.96	116.00	3	25,088	0.01%
2020/09/28	5	118.90	6	120.67	120.50	-1	24,889	0.00%
2020/09/25	5	117.00	10	115.00	113.00	-5	24,582	-0.02%
2020/09/24	7	123.14	3	124.00	119.50	4	24,484	0.02%
2020/09/23	3	128.00	4	127.50	128.00	-1	24,310	0.00%
2020/09/22	7	128.00	2	130.50	127.00	5	24,831	0.02%
2020/09/21	4	133.13	0	0.00	130.00	4	24,943	0.02%
2020/09/18	2.2	134.05	2	135.00	134.50	0.2	24,915	0.00%
2020/09/17	7	134.14	7.5	135.40	136.00	-0.5	24,892	0.00%
2020/09/16	5	133.50	6.3	133.79	133.00	-1.3	24,713	-0.01%
2020/09/15	11.8	130.47	15	131.77	129.50	-3.2	24,499	-0.01%
2020/09/14	7.3	124.28	3	125.50	125.50	4.3	24,093	0.02%
2020/09/11	19.2	124.93	21	124.12	123.00	-1.8	24,262	-0.01%
2020/09/10	21.3	128.01	13	126.69	126.00	8.3	24,201	0.03%
2020/09/09	3	126.00	0	0.00	132.00	3	24,286	0.01%
2020/09/08	6	130.00	3	131.00	128.00	3	24,190	0.01%
2020/09/07	5.3	129.01	1	138.00	126.50	4.3	24,242	0.02%
2020/09/04	15	137.53	5	137.80	136.50	10	24,763	0.04%
2020/09/03	2	136.75	5.2	137.24	138.00	-3.2	25,002	-0.01%
2020/09/02	5	131.20	6	130.67	131.00	-1	24,461	0.00%
2020/09/01	17	122.50	18	124.69	132.50	-1	23,928	0.00%
2020/08/31	13	123.85	13	122.15	120.50	0	23,549	0.00%
2020/08/28	21	126.10	21	123.40	123.00	0	23,383	0.00%
2020/08/27	14.3	130.20	13	131.73	129.00	1.3	23,254	0.01%
2020/08/26	8	130.63	4	131.50	131.00	4	23,598	0.02%
2020/08/25	11	129.23	10	130.65	129.00	1	23,887	0.00%
2020/08/24	6	131.00	1	137.50	132.00	5	23,450	0.02%
2020/08/21	56	134.63	61.1	135.53	140.50	-5.1	23,067	-0.02%
2020/08/20	7.1	135.18	5	142.50	128.00	2.1	22,561	0.01%
2020/08/19	33	145.12	34	143.35	142.00	-1	22,319	0.00%
2020/08/18	11	140.68	14	139.04	138.50	-3	22,087	-0.01%
2020/08/17	6	142.42	3	146.33	138.50	3	22,089	0.01%
2020/08/14	12	136.17	10	137.65	144.00	2	21,462	0.01%
2020/08/13	11	134.91	9	132.56	131.00	2	21,254	0.01%
2020/08/12	2	127.75	15	127.17	129.00	-13	21,126	-0.06%
2020/08/11	5	118.10	3	120.00	117.50	2	20,834	0.01%
2020/08/10	2	118.00	4	119.00	120.00	-2	20,473	-0.01%
2020/08/07	1	113.50	1	115.50	113.50	0	20,183	0.00%
2020/08/06	5	117.50	5	116.50	118.50	0	20,065	0.00%
2020/08/05	17	118.21	11	114.09	116.00	6	19,961	0.03%
2020/08/04	3	105.50	2	106.00	111.50	1	19,411	0.01%
2020/08/03	10	101.95	9	101.78	101.50	1	19,281	0.01%
2020/07/31	7	100.00	5	99.70	100.00	2	19,193	0.01%
2020/07/30	11	100.45	13	99.91	100.00	-2	19,020	-0.01%
2020/07/29	7	95.74	5	96.16	94.60	2	18,671	0.01%
2020/07/28	5	96.36	4	97.13	96.10	1	18,568	0.01%
2020/07/27	2	93.10	3	94.27	94.40	-1	18,413	-0.01%
2020/07/24	11	93.91	10	94.96	92.30	1	18,529	0.01%
2020/07/23	10	96.31	10	96.86	96.00	0	18,691	0.00%
2020/07/22	67	95.25	69	95.59	96.50	-2	18,608	-0.01%
2020/07/20	10	80.50	10	80.01	81.70	0	18,263	0.00%
2020/07/17	1	80.90	1	81.90	79.80	0	18,346	0.00%
2020/07/16	20	81.74	23	80.95	81.80	-3	18,413	-0.02%
2020/07/15	10	81.32	9	81.91	80.50	1	18,412	0.01%
2020/07/14	10.5	80.58	9	81.57	79.00	1.5	18,485	0.01%
2020/07/13	1.3	82.38	2	82.65	82.70	-0.8	18,653	0.00%
2020/07/10	1.3	83.02	3	83.53	82.70	-1.8	18,846	-0.01%
2020/07/09	0	0.00	1	88.40	86.10	-1	19,015	-0.01%
2020/07/08	1	87.80	1	87.40	88.10	0	19,258	0.00%
2020/07/07	1	88.10	1	84.60	85.40	0	19,298	0.00%
2020/07/06	0	0.00	3	86.87	86.50	-3	19,317	-0.02%
2020/07/03	5	83.34	5	85.06	84.30	0	19,427	0.00%
2020/07/02	17	81.49	19	80.17	81.90	-2	19,400	-0.01%
2020/07/01	19	82.33	22	80.45	78.40	-3	19,314	-0.02%
2020/06/30	51	75.32	59.3	75.65	79.30	-8.3	18,858	-0.04%
2020/06/29	15	72.40	25	72.77	72.10	-10	18,765	-0.05%
2020/06/24	0	0.00	2	71.85	72.10	-2	18,843	-0.01%
2020/06/23	1.3	70.62	0	0.00	70.50	1.3	19,099	0.01%
2020/06/22	6	71.77	6	72.30	72.50	0	19,195	0.00%
2020/06/19	0	0.00	19	69.52	69.60	-19	19,083	-0.10%
2020/06/18	11	68.89	7	69.30	69.40	4	19,140	0.02%
2020/06/17	8	67.33	12	67.84	67.80	-4	18,947	-0.02%
2020/06/16	8	66.35	14	67.71	66.50	-6	18,966	-0.03%
2020/06/15	12	64.96	12	65.41	63.30	0	18,702	0.00%
2020/06/12	2	64.40	0	0.00	65.40	2	18,726	0.01%
2020/06/11	64	66.83	64	67.28	65.90	0	18,425	0.00%
2020/06/10	22	64.55	23	61.20	65.30	-1	17,466	-0.01%
2020/06/09	15	59.40	20	59.98	59.40	-5	16,885	-0.03%
2020/06/08	3	60.40	4	60.55	59.50	-1	16,932	-0.01%
2020/06/05	30	60.43	23	60.62	60.40	7	16,913	0.04%
2020/06/04	10	59.56	14	59.72	59.10	-4	16,812	-0.02%
2020/06/03	11	59.25	6	59.98	59.40	5	16,950	0.03%
2020/06/02	12	60.75	28	60.53	59.70	-16	16,883	-0.09%
2020/06/01	51	60.18	44	58.66	60.30	7	16,561	0.04%
2020/05/29	3	55.00	3	55.90	56.00	0	16,149	0.00%
2020/05/28	11	56.07	40	55.43	55.00	-29	16,444	-0.18%
2020/05/27	9	56.52	4	56.43	56.00	5	16,532	0.03%
2020/05/26	22	55.82	14	57.00	56.20	8	16,481	0.05%
2020/05/25	24	54.83	0	0.00	54.70	24	16,235	0.15%
2020/05/22	48	57.16	19	54.73	54.10	29	16,085	0.18%
2020/05/21	10	58.96	5	59.40	58.70	5	15,936	0.03%
2020/05/20	9	58.63	7	59.43	57.80	2	16,305	0.01%
2020/05/19	35	58.95	12	57.53	58.50	23	16,013	0.14%
2020/05/18	1	63.10	0	0.00	63.00	1	15,354	0.01%
2020/05/15	1	69.50	0	0.00	69.90	1	15,233	0.01%
2020/05/14	1	72.20	0	0.00	70.50	1	15,197	0.01%
2020/05/12	1	72.80	0	0.00	71.80	1	15,159	0.01%
2020/05/11	0	0.00	6	74.12	75.20	-6	15,088	-0.04%
2020/05/08	5	71.42	2	71.20	71.30	3	14,939	0.02%
2020/05/06	2	69.95	2	69.70	69.60	0	14,843	0.00%
2020/05/05	0	0.00	4	70.20	69.80	-4	14,850	-0.03%
2020/05/04	0	0.00	2	69.40	70.50	-2	14,777	-0.01%
2020/04/30	2	72.15	2	71.30	71.30	0	14,741	0.00%
2020/04/29	3	72.40	2	71.70	72.00	1	14,677	0.01%
2020/04/28	7	70.34	8	70.26	70.50	-1	14,493	-0.01%
2020/04/27	1	68.40	0	0.00	67.60	1	14,229	0.01%
2020/04/24	1	66.80	1	66.80	67.50	0	14,120	0.00%
2020/04/23	1	69.90	4	66.95	68.10	-3	14,001	-0.02%
2020/04/22	1	63.30	3	64.77	65.40	-2	13,543	-0.01%
2020/04/21	2	63.70	0	0.00	64.60	2	13,417	0.01%
2020/04/20	4	65.50	7	65.51	65.70	-3	13,386	-0.02%
2020/04/17	6	66.93	4	65.70	64.50	2	13,446	0.01%
2020/04/16	1	63.80	4	64.25	65.00	-3	13,214	-0.02%
2020/04/15	18	63.91	13	64.27	62.10	5	12,910	0.04%
2020/04/14	4	60.85	6	61.38	62.10	-2	12,508	-0.02%
2020/04/13	3	56.27	5	56.94	56.50	-2	12,269	-0.02%
2020/04/10	1	51.60	2	53.45	53.70	-1	11,965	-0.01%
2020/04/09	5	52.40	2	52.25	52.00	3	11,825	0.03%
2020/04/08	2	52.80	3	53.00	53.40	-1	11,714	-0.01%
2020/04/07	1	56.20	12	57.49	53.40	-11	11,489	-0.10%
2020/04/06	1	53.30	4	53.78	54.30	-3	11,222	-0.03%
2020/04/01	7	53.83	6	54.55	53.80	1	11,126	0.01%
2020/03/31	7	54.06	4	54.88	55.00	3	10,938	0.03%
2020/03/30	13	51.42	9	51.64	52.40	4	10,584	0.04%
2020/03/27	1	50.40	1	49.15	50.40	0	10,329	0.00%
2020/03/26	5	45.85	6	45.64	47.00	-1	9,955	-0.01%
2020/03/25	0	0.00	5	42.00	43.65	-5	9,663	-0.05%
2020/03/24	5	39.50	0	0.00	39.70	5	9,510	0.05%
2020/03/23	1	38.70	2	39.90	38.70	-1	9,309	-0.01%
2020/03/19	1	42.85	1	46.80	42.85	0	8,913	0.00%
2020/03/12	0	0.00	10	51.75	49.00	-10	8,368	-0.12%
2020/03/11	4	54.20	0	0.00	54.20	4	8,281	0.05%
2020/03/10	0	0.00	1	54.70	56.00	-1	8,218	-0.01%
2020/03/09	28	58.24	28	58.25	55.00	0	8,085	0.00%
2020/03/06	1	57.30	1	57.00	57.40	0	7,895	0.00%
2020/03/05	40	58.04	38	58.00	56.10	2	7,883	0.03%
2020/03/03	9	57.04	8	57.03	55.50	1	7,573	0.01%
2020/03/02	1	55.60	2	54.75	56.00	-1	7,183	-0.01%
2020/02/27	0	0.00	10	55.10	53.00	-10	6,883	-0.15%
2020/02/26	10	55.20	110	55.63	55.20	-100	6,724	-1.49%	大賣/
2020/02/25	118	55.39	57	55.50	55.30	61	6,595	0.92%	大買/
2020/02/24	89	55.50	31	56.50	56.90	58	6,535	0.89%
2020/02/21	192	51.51	303.4	52.04	55.80	-111.4	6,145	-1.81%	大買/大賣/鉅額交易
2020/02/20	210	50.21	102	50.01	50.80	108	5,405	2.00%	大買/大賣/鉅額交易
2020/02/19	0	0.00	5	48.26	48.55	-5	5,207	-0.10%
2020/02/14	5	47.80	0	0.00	47.70	5	5,196	0.10%
2020/02/11	0	0.00	1	45.10	45.05	-1	5,299	-0.02%
2020/02/10	3	42.08	2	42.10	42.90	1	5,307	0.02%
2020/02/03	1	42.60	1	41.75	42.75	0	5,597	0.00%
2020/01/20	2	49.80	0	0.00	49.80	2	6,094	0.03%
2020/01/16	1	49.50	0	0.00	49.85	1	6,636	0.02%
2020/01/10	0	0.00	1	46.00	46.75	-1	7,519	-0.01%
2020/01/08	1	45.70	1	45.60	45.15	0	7,754	0.00%
2019/12/31	0.2	46.10	0	0.00	45.95	0.2	8,441	0.00%
2019/12/23	0.2	48.15	0	0.00	47.60	0.2	9,246	0.00%
2019/12/20	0.1	49.00	0	0.00	49.00	0.1	9,397	0.00%
2019/12/18	1.2	49.37	1	49.40	49.20	0.2	9,811	0.00%
2019/12/12	1	49.05	4	48.95	48.40	-3	10,989	-0.03%
2019/12/11	0	0.00	3	48.95	48.95	-3	11,710	-0.03%
2019/12/10	4	48.54	0	0.00	48.50	4	11,984	0.03%
2019/12/09	2	50.90	1	50.20	50.20	1	11,918	0.01%
2019/12/06	0	0.00	1	51.10	50.70	-1	11,936	-0.01%
2019/12/05	0	0.00	0.4	50.10	49.90	-0.4	11,961	0.00%
2019/12/02	2	48.65	0	0.00	48.60	2	12,507	0.02%
2019/11/29	1.1	51.75	2	51.85	51.20	-0.9	12,596	-0.01%
2019/11/28	0	0.00	1	52.30	52.20	-1	12,651	-0.01%
2019/11/27	6	51.30	0	0.00	51.20	6	12,683	0.05%
2019/11/26	0	51.50	0	0.00	51.20	0	12,715	0.00%
2019/11/22	0.2	50.90	0	0.00	50.90	0.2	12,773	0.00%
2019/11/21	0	51.60	0	0.00	51.40	0	12,883	0.00%
2019/11/20	1.1	53.16	1	52.80	52.80	0.1	12,804	0.00%
2019/11/19	0	0.00	1	53.80	54.00	-1	12,980	-0.01%
2019/11/15	0	0.00	1	54.00	53.40	-1	13,092	-0.01%
2019/11/14	0.1	53.60	0	0.00	53.00	0.1	13,072	0.00%
2019/11/12	0	0.00	1	54.30	55.00	-1	13,217	-0.01%
2019/11/11	1.1	52.82	1	54.40	52.70	0.1	13,274	0.00%
2019/11/08	0	0.00	4	53.95	53.60	-4	13,208	-0.03%
2019/11/07	1	53.70	0	0.00	54.90	1	13,135	0.01%
2019/11/06	0.1	53.80	0	0.00	53.80	0.1	13,146	0.00%
2019/11/05	1	55.20	1	55.50	55.20	0	13,168	0.00%
2019/11/01	6	54.00	12	53.98	54.20	-6	13,132	-0.05%
2019/10/31	0	0.00	1	55.20	55.40	-1	13,108	-0.01%
2019/10/30	15	56.64	5	56.50	56.10	10	13,141	0.08%
2019/10/29	1	57.30	1	58.00	56.50	0	12,960	0.00%
2019/10/28	0	0.00	1	56.90	56.50	-1	12,829	-0.01%
2019/10/25	2	56.80	0	0.00	56.60	2	12,785	0.02%
2019/10/24	2	55.90	0	0.00	57.70	2	12,690	0.02%
2019/10/23	8	56.76	5	55.98	55.30	3	12,416	0.02%
2019/10/22	5	53.80	150	52.53	55.90	-145	12,379	-1.17%	大賣/鉅額交易
2019/10/18	2	50.80	4	51.25	51.30	-2	11,965	-0.02%
2019/10/17	47	50.91	1	51.60	51.20	46	12,250	0.38%
2019/10/16	103	52.28	3	52.20	50.90	100	12,597	0.79%	大買/
2019/10/15	3	51.87	4	51.80	51.90	-1	12,432	-0.01%
2019/10/14	0	0.00	2	51.30	51.00	-2	12,356	-0.02%
2019/10/09	4	49.10	6	49.57	49.00	-2	12,257	-0.02%
2019/10/08	2	49.20	5	49.18	49.00	-3	12,218	-0.02%
2019/10/07	6	52.33	14	52.24	52.00	-8	12,094	-0.07%
2019/10/03	2	49.30	2	49.30	50.40	0	11,969	0.00%
2019/10/02	2	49.70	2	49.30	50.20	0	11,948	0.00%
2019/10/01	7	49.80	4	49.39	49.35	3	11,880	0.03%
2019/09/27	4	49.95	14	50.22	50.60	-10	11,792	-0.08%
2019/09/26	11	50.65	9	50.78	50.00	2	11,732	0.02%
2019/09/25	2	50.10	3	50.35	49.80	-1	11,662	-0.01%
2019/09/24	2	50.30	3	50.83	50.20	-1	11,747	-0.01%
2019/09/23	16	50.82	18	50.10	50.50	-2	11,671	-0.02%
2019/09/20	10	49.02	24	49.05	49.55	-14	11,584	-0.12%
2019/09/19	2	49.90	5	49.97	49.90	-3	11,494	-0.03%
2019/09/18	3	49.73	3	49.00	49.85	0	11,286	0.00%
2019/09/17	11	47.83	0.1	48.80	48.80	10.9	10,971	0.10%
2019/09/16	27	44.10	14	46.37	47.30	13	10,652	0.12%
2019/09/12	10	43.25	7	42.39	43.80	3	10,271	0.03%
2019/09/11	3	41.50	30	41.50	41.35	-27	10,460	-0.26%
2019/09/10	1	40.90	0	0.00	41.55	1	10,575	0.01%
2019/09/09	2	41.35	0	0.00	41.05	2	10,795	0.02%
2019/09/06	3	42.07	2	42.80	42.10	1	10,828	0.01%
2019/09/05	4	42.16	23	42.66	42.80	-19	10,905	-0.17%
2019/09/03	30	41.91	19	41.78	40.75	11	11,207	0.10%
2019/09/02	30	41.39	0	0.00	41.50	30	11,119	0.27%
2019/08/30	0	0.00	1	41.10	40.30	-1	11,103	-0.01%
2019/08/29	0	0.00	3	39.88	39.85	-3	11,137	-0.03%
2019/08/28	1	39.25	0	0.00	39.00	1	11,226	0.01%
2019/08/27	2	39.85	3	39.65	38.90	-1	11,287	-0.01%
2019/08/26	7.1	39.48	4	39.09	39.00	3.1	11,364	0.03%
2019/08/23	14	41.75	6	42.10	41.70	8	11,441	0.07%
2019/08/22	0	0.00	10	42.75	42.10	-10	11,611	-0.09%
2019/08/21	2	41.53	2	41.48	41.65	0	11,657	0.00%
2019/08/20	2	42.08	2	42.25	41.30	0	11,863	0.00%
2019/08/19	2	41.70	0	0.00	41.45	2	12,021	0.02%
2019/08/16	11	41.63	1	41.65	41.60	10	12,307	0.08%
2019/08/15	5	40.95	5	41.55	41.85	0	12,377	0.00%
2019/08/14	16	41.89	16	41.18	41.10	0	12,382	0.00%
2019/08/13	0	0.00	2	40.10	40.20	-2	12,351	-0.02%
2019/08/08	1	39.90	2	39.88	39.80	-1	12,449	-0.01%
2019/08/07	6	38.63	3	39.23	38.20	3	12,443	0.02%
2019/08/06	0	0.00	2	39.10	39.75	-2	12,402	-0.02%
2019/08/05	0	0.00	3	38.90	38.25	-3	12,331	-0.02%
2019/08/02	7	39.25	2	38.85	40.00	5	12,357	0.04%
2019/08/01	2	41.10	3	40.93	40.85	-1	12,300	-0.01%
2019/07/31	6	42.00	8	42.26	42.50	-2	12,306	-0.02%
2019/07/30	4.1	43.01	2	42.00	42.00	2.1	12,355	0.02%
2019/07/26	1	43.70	2	43.68	44.25	-1	12,174	-0.01%
2019/07/25	10	44.43	8	44.35	44.40	2	12,142	0.02%
2019/07/24	21	43.31	34	43.49	45.00	-13	12,018	-0.11%
2019/07/23	2	42.05	3	41.80	41.75	-1	11,824	-0.01%
2019/07/22	12	41.52	4	41.48	41.70	8	11,745	0.07%
2019/07/19	12	41.10	10	41.11	41.00	2	11,591	0.02%
2019/07/18	18.1	40.39	19	40.52	39.80	-0.9	11,394	-0.01%
2019/07/17	6	39.68	3	40.03	39.25	3	11,135	0.03%
2019/07/16	3	39.97	9	40.06	39.65	-6	11,312	-0.05%
2019/07/15	5	39.07	2	39.28	39.50	3	11,537	0.03%
2019/07/12	1	39.20	1	39.60	39.60	0	11,601	0.00%
2019/07/11	5	39.49	8	39.64	39.70	-3	11,686	-0.03%
2019/07/10	3.1	38.41	1	38.45	38.65	2.1	11,659	0.02%
2019/07/09	1	38.10	0	0.00	37.60	1	11,532	0.01%
2019/07/08	9.1	40.47	2	41.00	40.40	7.1	11,434	0.06%
2019/07/05	1	41.70	0	0.00	41.70	1	11,450	0.01%
2019/07/04	6	42.26	5	41.70	41.55	1	11,545	0.01%
2019/07/03	4	42.01	3	42.00	41.65	1	11,665	0.01%
2019/06/28	1	39.35	1	39.30	39.35	0	11,664	0.00%
2019/06/27	10	39.51	11	39.89	39.55	-1	11,856	-0.01%
2019/06/26	10	38.14	10	38.30	38.75	0	11,962	0.00%
2019/06/25	2	38.55	6	38.87	38.50	-4	12,158	-0.03%
2019/06/24	4	38.80	2	39.00	39.10	2	12,282	0.02%
2019/06/21	14	38.84	12	38.30	38.20	2	12,487	0.02%
2019/06/20	8	39.09	7	39.08	38.70	1	12,545	0.01%
2019/06/19	74	38.45	75	38.58	39.35	-1	12,462	-0.01%
2019/06/18	37	35.91	37	35.87	36.15	0	12,064	0.00%
2019/06/17	21	37.71	20	37.83	36.95	1	12,255	0.01%
2019/06/14	1	36.80	1	36.50	36.50	0	12,161	0.00%
2019/06/13	2	36.90	2	36.90	37.35	0	12,247	0.00%
2019/06/12	11	38.08	11	37.92	37.75	0	12,018	0.00%
2019/06/11	3	35.35	3	35.93	37.50	0	11,473	0.00%
2019/06/10	6	32.93	8	32.82	34.10	-2	11,177	-0.02%
2019/06/06	1	32.10	3	31.72	31.55	-2	11,061	-0.02%
2019/06/05	3	33.18	2	33.28	32.65	1	10,990	0.01%
2019/06/04	3	32.87	3	33.13	32.55	0	10,954	0.00%
2019/06/03	1	31.80	2	32.10	32.05	-1	10,845	-0.01%
2019/05/29	6	30.08	7	30.07	31.55	-1	10,536	-0.01%
2019/05/28	6	30.43	10	30.67	30.35	-4	10,470	-0.04%
2019/05/27	14	30.20	12	30.36	29.80	2	10,423	0.02%
2019/05/24	18	32.25	13	32.46	31.25	5	10,197	0.05%
2019/05/23	1	34.25	1	34.55	32.75	0	9,939	0.00%
2019/05/22	3	37.55	5	36.97	36.05	-2	9,712	-0.02%
2019/05/21	1	37.75	3	37.87	38.00	-2	9,665	-0.02%
2019/05/20	10	38.57	7	38.59	38.15	3	9,561	0.03%
2019/05/17	5	42.41	6	41.87	40.60	-1	9,478	-0.01%
2019/05/16	4	45.50	1	45.70	45.00	3	9,380	0.03%
2019/05/15	3	46.63	6	46.85	46.80	-3	9,431	-0.03%
2019/05/14	3	43.38	2	43.40	43.50	1	9,402	0.01%
2019/05/09	5	46.15	0	0.00	46.10	5	9,432	0.05%
2019/05/08	0	0.00	0.1	48.75	48.70	-0.1	9,379	0.00%
2019/05/07	0	0.00	2	46.60	47.50	-2	9,300	-0.02%
2019/05/06	2.1	43.99	0.1	43.80	43.80	2.1	9,223	0.02%
2019/04/30	3	46.17	5	46.34	46.50	-2	9,301	-0.02%
2019/04/23	1	52.60	1	52.80	50.60	0	9,360	0.00%
2019/04/22	6	54.05	5	54.60	53.80	1	9,309	0.01%
2019/04/19	10	50.69	16	50.57	52.00	-6	9,170	-0.07%
2019/04/18	7.1	49.43	2	49.30	48.15	5.1	8,936	0.06%
2019/04/17	12	48.40	11	48.73	48.55	1	8,983	0.01%
2019/04/16	0	0.00	2	48.25	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/12	1	46.15	1	47.20	46.35	0	8,939	0.00%
2019/04/11	3	47.12	2	47.65	46.90	1	8,970	0.01%
2019/04/10	0	0.00	5	48.25	47.95	-5	8,944	-0.06%
2019/04/09	8	48.34	1	50.50	46.55	7	8,890	0.08%
2019/04/08	1	49.80	4	50.25	51.10	-3	8,932	-0.03%
2019/04/03	1	47.75	1	48.00	49.20	0	8,974	0.00%
2019/04/02	2	47.10	2	47.28	48.30	0	9,024	0.00%
2019/04/01	3	46.37	2	46.45	45.00	1	8,933	0.01%
2019/03/29	5	46.50	5	45.27	46.60	0	8,711	0.00%
2019/03/27	2	44.00	3	42.70	44.00	-1	8,607	-0.01%
2019/03/26	5	42.04	4	42.46	41.50	1	8,614	0.01%
2019/03/25	2	42.55	1	42.85	43.35	1	8,492	0.01%
2019/03/22	7	44.44	7	44.32	44.20	0	8,623	0.00%
2019/03/20	6	40.88	6	40.98	42.00	0	8,977	0.00%
2019/03/19	1	39.00	1	39.30	39.90	0	9,202	0.00%
2019/03/18	1	39.75	5	38.73	39.30	-4	9,650	-0.04%
2019/03/15	1	37.25	0	0.00	37.25	1	10,059	0.01%
2019/03/14	0	0.00	6	36.83	36.90	-6	10,311	-0.06%
2019/03/13	6	36.30	3	36.75	36.30	3	10,443	0.03%
2019/03/12	3	36.30	4	36.88	36.30	-1	10,691	-0.01%
2019/03/08	4	36.93	0	0.00	36.30	4	11,377	0.04%
2019/03/07	2	38.25	1	38.60	37.80	1	11,509	0.01%
2019/03/06	0	0.00	2	37.90	37.80	-2	11,975	-0.02%
2019/03/04	3	37.75	7	38.08	38.70	-4	12,150	-0.03%
2019/02/27	6	37.78	0	0.00	37.75	6	12,186	0.05%
2019/02/26	0	0.00	15	37.95	38.50	-15	12,076	-0.12%
2019/02/25	0	0.00	3	36.85	36.80	-3	11,876	-0.03%
2019/02/22	10	36.30	1	36.10	36.05	9	11,864	0.08%
2019/02/21	1	37.10	0	0.00	36.85	1	11,862	0.01%
2019/02/20	10	37.96	6	38.92	37.90	4	11,865	0.03%
2019/02/19	1	37.35	3	37.68	38.30	-2	11,809	-0.02%
2019/02/18	10	38.30	7	38.89	37.50	3	11,865	0.03%
2019/02/14	5	38.11	6	39.25	38.15	-1	12,184	-0.01%
2019/02/13	6	38.08	0	0.00	38.10	6	12,103	0.05%
2019/02/12	0	0.00	14	38.91	39.00	-14	12,034	-0.12%
2019/02/11	1	36.15	2	36.65	37.25	-1	12,048	-0.01%
2019/01/30	2	36.25	1	36.25	35.95	1	12,073	0.01%
2019/01/29	1	36.55	0	0.00	36.70	1	12,067	0.01%
2019/01/28	0	0.00	2	36.80	36.20	-2	12,095	-0.02%
2019/01/25	2	35.90	3	36.07	36.00	-1	12,041	-0.01%
2019/01/23	1	35.40	0	0.00	35.65	1	11,935	0.01%
2019/01/22	4	35.03	4	35.30	35.20	0	11,962	0.00%
2019/01/21	2	36.30	0	0.00	36.25	2	11,870	0.02%
2019/01/18	5	36.65	5	36.52	36.75	0	11,812	0.00%
2019/01/17	2	35.85	4	36.13	35.55	-2	11,648	-0.02%
2019/01/16	0	0.00	3	34.75	34.65	-3	11,481	-0.03%
2019/01/15	2	34.00	3	34.23	34.50	-1	11,490	-0.01%
2019/01/11	2	33.28	1	33.50	33.25	1	11,357	0.01%
2019/01/09	4	34.60	1	33.60	33.50	3	11,212	0.03%
2019/01/08	10	34.92	3	34.92	35.20	7	11,047	0.06%
2019/01/07	0	0.00	5	34.77	34.70	-5	10,995	-0.05%
2019/01/04	8	33.69	6	33.63	33.50	2	10,953	0.02%
2019/01/03	2	34.70	2	34.90	34.70	0	10,943	0.00%
2019/01/02	2	34.03	5	34.49	34.10	-3	10,824	-0.03%
2018/12/28	2	33.60	4	33.73	33.80	-2	10,841	-0.02%
2018/12/27	4	33.65	27	34.11	33.65	-23	10,850	-0.21%
2018/12/26	9	34.89	6	33.20	32.80	3	10,677	0.03%
2018/12/25	9	35.97	19	35.40	35.15	-10	10,571	-0.09%
2018/12/24	1	36.75	9	37.13	37.45	-8	10,361	-0.08%
2018/12/22	2	35.88	3	35.78	35.75	-1	10,235	-0.01%
2018/12/21	10	35.42	10	34.97	36.30	0	10,278	0.00%
2018/12/20	13	34.97	13	35.49	34.80	0	10,098	0.00%
2018/12/19	9	35.74	3	35.05	35.10	6	9,975	0.06%
2018/12/18	3	36.55	0	0.00	36.30	3	9,811	0.03%
2018/12/17	39	36.36	40	36.95	37.35	-1	9,706	-0.01%
2018/12/14	4	36.91	2	37.25	37.20	2	9,423	0.02%
2018/12/13	14	38.41	8	38.18	37.75	6	9,117	0.07%
2018/12/12	24	40.68	8	40.48	39.65	16	8,849	0.18%
2018/12/11	6	39.08	9	39.31	40.00	-3	8,632	-0.03%
2018/12/10	31	36.75	31	36.48	36.40	0	8,376	0.00%
2018/12/07	3	33.87	4	34.68	35.75	-1	8,035	-0.01%
2018/12/06	11	33.60	18	32.88	32.50	-7	7,826	-0.09%
2018/12/05	9	34.71	8	34.81	34.50	1	7,775	0.01%
2018/12/04	12	34.69	5	33.98	34.15	7	7,604	0.09%
2018/12/03	27	32.32	12	33.18	33.45	15	7,323	0.20%
2018/11/30	1	30.90	1	30.40	30.45	0	7,115	0.00%
2018/11/28	1	30.65	16	30.68	31.15	-15	6,655	-0.23%
2018/11/27	1	29.90	3	30.27	30.20	-2	6,545	-0.03%
2018/11/26	2	30.30	2	30.75	30.00	0	6,477	0.00%
2018/11/23	1	29.80	0	0.00	29.80	1	6,370	0.02%
2018/11/21	2	30.13	0	0.00	30.15	2	6,279	0.03%
2018/11/20	0	0.00	2	30.15	30.15	-2	6,230	-0.03%
2018/11/19	7	30.80	7	30.70	31.00	0	6,184	0.00%
2018/11/16	6	31.76	0	0.00	32.00	6	6,094	0.10%
2018/11/15	3	32.40	2	32.65	32.60	1	6,026	0.02%
2018/11/14	6	32.72	11	32.63	32.90	-5	5,900	-0.08%
2018/11/13	4	30.80	3	30.63	31.10	1	5,631	0.02%
2018/11/09	4	28.86	3	29.10	29.30	1	5,449	0.02%
2018/11/07	0	0.00	5	29.60	29.60	-5	5,363	-0.09%
2018/11/06	2	27.65	2	26.55	26.95	0	5,306	0.00%
2018/11/05	0	0.00	5	27.70	28.05	-5	5,299	-0.09%
2018/10/31	3	24.48	3	24.55	24.65	0	5,317	0.00%
2018/10/30	0	0.00	1	24.30	24.40	-1	5,287	-0.02%
2018/10/26	7	25.53	2	25.50	25.70	5	5,200	0.10%
2018/10/24	10	26.80	10	26.60	26.95	0	5,109	0.00%
2018/10/17	8	24.86	8	24.39	24.35	0	4,821	0.00%
2018/10/15	10	24.13	10	23.90	23.90	0	4,732	0.00%
2018/10/12	5	23.45	5	24.35	24.25	0	4,700	0.00%
2018/10/11	4	24.00	4	23.95	23.95	0	4,645	0.00%
2018/10/08	40	28.04	35	27.56	26.80	5	4,491	0.11%
2018/10/05	20	29.35	20	29.05	28.80	0	4,394	0.00%
2018/10/04	15	30.53	15	29.75	29.70	0	4,309	0.00%
2018/10/03	0	0.00	5	31.10	30.85	-5	4,247	-0.12%
2018/10/02	0	0.00	1	29.95	30.00	-1	4,113	-0.02%
2018/09/26	7	30.10	0	0.00	29.90	7	3,854	0.18%
2018/09/25	0	0.00	3	31.60	31.50	-3	3,757	-0.08%
2018/09/21	5	31.50	0	0.00	31.15	5	3,712	0.13%
2018/09/19	1	33.40	8	32.78	32.90	-7	3,554	-0.20%
2018/09/18	7	33.16	17	33.61	33.00	-10	3,551	-0.28%
2018/09/17	30	34.78	9	35.07	34.30	21	3,421	0.61%
2018/09/14	20	33.54	20	33.67	34.00	0	3,060	0.00%
2018/09/13	8	32.54	32	32.65	32.60	-24	2,683	-0.89%
2018/09/12	1	31.50	1	31.60	31.15	0	2,380	0.00%
2018/09/10	10	31.30	0	0.00	31.35	10	2,210	0.45%
2018/09/07	1	31.00	3	31.03	30.80	-2	2,110	-0.09%
2018/09/06	6	32.09	10	31.75	31.00	-4	2,012	-0.20%
2018/09/05	9	30.57	0	0.00	32.50	9	1,849	0.49%
2018/09/03	0	0.00	1	30.20	28.60	-1	1,556	-0.06%
2018/08/28	0	0.00	8	29.58	29.30	-8	1,470	-0.54%
2018/08/27	0	0.00	2	29.80	29.60	-2	1,512	-0.13%
2018/08/24	8	29.21	2	29.45	29.45	6	1,508	0.40%
2018/08/23	0	0.00	8	29.20	29.65	-8	1,495	-0.54%
2018/08/20	0	0.00	1	28.80	27.90	-1	1,467	-0.07%
2018/08/17	1	30.00	0	0.00	29.30	1	1,438	0.07%
2018/08/16	2	29.65	2	30.08	30.00	0	1,431	0.00%
2018/08/15	8	29.06	0	0.00	30.20	8	1,407	0.57%
2018/08/14	2	29.10	4	29.60	29.80	-2	1,355	-0.15%
2018/08/13	0	0.00	1	29.70	29.40	-1	1,316	-0.08%
2018/08/10	2	28.75	0	0.00	28.85	2	1,263	0.16%
2018/08/09	2	28.20	3	28.65	28.25	-1	1,210	-0.08%
2018/08/08	2	28.20	0	0.00	28.20	2	1,163	0.17%
2018/08/07	0	0.00	2	27.50	27.45	-2	1,091	-0.18%
2018/07/18	0	0.00	1	26.85	26.85	-1	1,253	-0.08%
2018/07/12	1	26.60	0	0.00	26.65	1	1,305	0.08%
2018/07/11	0	0.00	1	26.30	26.50	-1	1,343	-0.07%
2018/07/06	0	0.00	1	26.10	26.70	-1	1,412	-0.07%
2018/07/05	0	0.00	1	26.50	26.40	-1	1,443	-0.07%
2018/07/04	1	26.75	1	26.80	26.65	0	1,441	0.00%
2018/07/03	0	0.00	5	26.95	26.65	-5	1,469	-0.34%
2018/06/28	10	28.18	0	0.00	28.00	10	1,520	0.66%
2018/06/25	0	0.00	2	27.50	27.55	-2	1,730	-0.12%
2018/06/22	0	0.00	1	26.55	26.60	-1	1,796	-0.06%
2018/06/20	1	26.55	0	0.00	26.50	1	1,847	0.05%
2018/06/12	1	27.40	0	0.00	27.10	1	2,084	0.05%
2018/06/05	0	0.00	2	26.50	26.45	-2	2,679	-0.07%
2018/06/04	2	26.90	0	0.00	26.75	2	2,999	0.07%
2018/05/29	1	25.40	0	0.00	25.35	1	3,686	0.03%
2018/05/24	0	0.00	10	26.00	26.30	-10	3,823	-0.26%
2018/05/22	1	25.60	0	0.00	25.70	1	3,851	0.03%
2018/05/10	2	26.35	0	0.00	26.20	2	3,828	0.05%
2018/05/07	2	25.80	0	0.00	25.75	2	3,843	0.05%
2018/04/25	3	27.70	0	0.00	27.25	3	3,870	0.08%
2018/04/09	3	31.00	0	0.00	31.15	3	3,837	0.08%
2018/04/02	0	0.00	6	32.98	32.80	-6	3,795	-0.16%
2018/03/31	0	0.00	25	34.13	33.95	-25	3,746	-0.67%
2018/03/30	30	34.56	0	0.00	33.70	30	3,724	0.81%
2018/03/29	0	0.00	1	35.30	35.70	-1	3,609	-0.03%
2018/03/28	1	32.30	0	0.00	32.60	1	3,441	0.03%
2018/03/16	10	32.50	10	31.35	31.50	0	3,056	0.00%
2018/03/14	0	0.00	16	33.00	33.00	-16	2,939	-0.54%
2018/03/12	0	0.00	1	33.00	34.50	-1	2,799	-0.04%
2018/03/09	0	0.00	6	34.16	34.40	-6	2,570	-0.23%
2018/03/08	0	0.00	1	34.50	34.30	-1	2,367	-0.04%
2018/03/07	6	31.98	5	32.00	31.90	1	2,037	0.05%
2018/03/06	21	32.80	0	0.00	33.20	21	1,914	1.10%
2018/03/05	0	0.00	2	32.08	32.65	-2	1,688	-0.12%
2018/03/02	5	30.90	2	30.33	29.90	3	1,423	0.21%
2018/03/01	2	30.25	2	28.88	30.40	0	1,289	0.00%
2018/02/21	1	26.10	18	26.00	26.20	-17	1,111	-1.53%
2018/02/07	6	25.85	0	0.00	25.55	6	1,143	0.52%
2018/02/06	5	26.25	4	25.70	25.40	1	1,152	0.09%
2018/02/01	2	26.70	0	0.00	26.80	2	1,173	0.17%
2018/01/24	3	26.00	0	0.00	26.00	3	1,317	0.23%
2018/01/19	3	26.57	0	0.00	26.40	3	1,446	0.21%
2018/01/15	2	27.78	1	27.85	27.70	1	1,735	0.06%
2018/01/12	1	28.10	0	0.00	27.65	1	1,710	0.06%