南電 (8046)-華南永昌-林口券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/12/17	0	0.00	0	109.17	109.00	0	1,945	0.00%
2024/12/16	0	0.00	0.1	108.10	107.00	-0.1	1,960	0.00%
2024/12/13	0	0.00	0	105.50	105.00	0	1,943	0.00%
2024/12/12	1	113.45	6	113.42	109.00	-5	1,928	-0.26%
2024/12/11	2	111.00	1	111.00	110.50	1	1,916	0.05%
2024/12/10	0	0.00	4	113.50	112.00	-4	1,915	-0.21%
2024/12/09	3	112.67	2	111.50	112.00	1	1,933	0.05%
2024/12/06	3	115.67	0	0.00	114.00	3	1,936	0.15%
2024/12/05	3	115.00	3	116.67	114.50	0	1,942	0.00%
2024/12/04	1	115.50	2	116.00	117.00	-1	1,959	-0.05%
2024/12/03	2	115.50	1	115.51	115.50	1	2,012	0.05%
2024/12/02	2	116.00	2	113.50	113.50	0	2,007	0.00%
2024/11/29	3	115.50	0.5	117.00	116.50	2.5	1,984	0.13%
2024/11/28	1	115.00	1	115.50	117.00	0	1,995	0.00%
2024/11/27	2.1	125.40	0.5	121.00	120.50	1.6	2,028	0.08%
2024/11/26	3	126.00	3	127.00	128.00	0	2,001	0.00%
2024/11/25	0.1	126.50	7	126.57	127.00	-6.9	2,016	-0.34%
2024/11/22	0.1	126.25	1	126.50	125.00	-0.9	2,045	-0.04%
2024/11/21	0.1	127.00	3	127.33	126.50	-3	2,075	-0.14%
2024/11/19	3	125.50	2	123.00	126.50	1	2,141	0.05%
2024/11/15	0	0.00	0.4	122.50	121.50	-0.4	2,124	-0.02%
2024/11/14	13	121.54	0	0.00	121.00	13	2,127	0.61%
2024/11/13	0	125.00	0	0.00	124.00	0	2,123	0.00%
2024/11/12	8	125.63	0.1	125.00	124.00	7.9	2,141	0.37%
2024/11/11	2	127.01	0	0.00	129.00	2	2,134	0.09%
2024/11/08	9.1	130.91	0	0.00	129.50	9.1	2,155	0.42%
2024/11/07	10.1	131.25	2	127.51	132.00	8	2,154	0.37%
2024/11/06	2	124.00	0	0.00	124.50	2	2,153	0.09%
2024/11/05	0	0.00	1	128.00	127.50	-1	2,163	-0.05%
2024/11/04	1	125.01	0	0.00	124.50	1	2,268	0.04%
2024/11/01	2	129.50	2	131.50	131.50	0	2,305	0.00%
2024/10/30	0	0.00	3	134.00	133.00	-3	2,399	-0.13%
2024/10/29	3	132.00	0	0.00	130.00	3	2,432	0.12%
2024/10/24	1.1	137.09	0.2	140.00	137.00	0.9	2,585	0.03%
2024/10/23	0	141.50	3	141.50	140.50	-3	2,613	-0.11%
2024/10/22	1	140.50	1	140.50	140.50	0	2,631	0.00%
2024/10/21	1	138.00	0.5	138.50	138.00	0.5	2,608	0.02%
2024/10/17	1	139.00	0	0.00	136.50	1	2,735	0.04%
2024/10/15	0	0.00	2	138.00	137.00	-2	3,038	-0.07%
2024/10/11	0.1	135.00	0	0.00	134.50	0.1	3,255	0.00%
2024/10/09	3	136.83	2	138.50	135.00	1	3,431	0.03%
2024/10/08	2	136.50	0	0.00	136.50	2	3,460	0.06%
2024/10/07	0	0.00	0	141.00	141.50	0	3,480	0.00%
2024/09/30	1	143.50	0	143.50	142.50	1	3,486	0.03%
2024/09/27	3	143.50	0	0.00	142.50	3	3,532	0.08%
2024/09/25	0	0.00	3	140.50	139.00	-3	3,567	-0.08%
2024/09/24	2	138.50	0	0.00	138.00	2	3,581	0.06%
2024/09/23	0	0.00	0	139.50	140.00	0	3,650	0.00%
2024/09/20	2	137.50	3	137.00	137.00	-1	3,711	-0.03%
2024/09/19	1	135.00	2	135.50	135.00	-1	3,769	-0.03%
2024/09/18	0	0.00	2	134.50	133.00	-2	3,834	-0.05%
2024/09/16	0	0.00	3	135.00	133.00	-3	3,879	-0.08%
2024/09/13	3	130.00	1	134.98	134.00	2	3,883	0.05%
2024/09/12	0	0.00	0	127.00	127.50	0	3,913	0.00%
2024/09/09	0.1	124.00	1	123.50	125.50	-1	3,939	-0.02%
2024/09/06	2	128.00	3	128.67	127.50	-1	3,941	-0.03%
2024/09/05	8	131.25	1	128.50	128.00	7	3,961	0.18%
2024/09/04	2	132.50	1	130.50	130.00	1	3,962	0.03%
2024/09/03	2	142.00	0	0.00	142.00	2	3,926	0.05%
2024/08/30	0	0.00	2	149.00	147.00	-2	4,008	-0.05%
2024/08/29	0	0.00	2	146.75	147.00	-2	4,010	-0.05%
2024/08/27	4	146.25	0	0.00	147.00	4	4,402	0.09%
2024/08/26	0.2	150.00	2	150.01	149.00	-1.9	4,419	-0.04%
2024/08/23	3	147.00	2	146.00	147.00	1	4,616	0.02%
2024/08/22	3	151.50	3	151.83	150.50	0	4,657	0.00%
2024/08/20	0	0.00	2	150.50	148.50	-2	4,598	-0.04%
2024/08/19	2	147.00	0	0.00	148.00	2	4,629	0.04%
2024/08/16	0	0.00	2	150.50	148.50	-2	4,633	-0.04%
2024/08/15	3	146.83	1	146.00	146.00	2	4,636	0.04%
2024/08/14	0	0.00	1	148.50	148.50	-1	4,632	-0.02%
2024/08/12	0	0.00	2	146.50	147.50	-2	4,658	-0.04%
2024/08/09	0	0.00	1	142.50	141.50	-1	4,718	-0.02%
2024/08/08	3	138.00	3	138.67	138.50	0	4,708	0.00%
2024/08/07	6	141.00	6	143.58	143.00	0	4,681	0.00%
2024/08/06	1	136.51	1	136.50	140.50	0	4,628	0.00%
2024/08/05	6.1	140.50	12	141.92	140.50	-6	4,505	-0.13%
2024/08/02	8.1	162.56	1	157.50	156.00	7.1	4,442	0.16%
2024/08/01	3	169.83	5	172.90	169.50	-2	4,339	-0.05%
2024/07/31	5	163.90	5	168.30	166.00	0	4,324	0.00%
2024/07/30	7.1	168.40	4	167.00	170.00	3.1	4,299	0.07%
2024/07/29	0	0.00	1	176.00	173.50	-1	4,210	-0.02%
2024/07/26	5	175.00	2	177.50	178.00	3	4,172	0.07%
2024/07/23	1	181.00	2	180.50	181.50	-1	4,140	-0.02%
2024/07/22	2.1	176.78	4	181.38	176.50	-2	4,128	-0.05%
2024/07/19	1	188.50	0	0.00	183.00	1	4,112	0.02%
2024/07/18	5	190.40	2	190.75	191.00	3	4,196	0.07%
2024/07/17	14	194.29	97.1	192.01	195.50	-83.1	4,227	-1.97%
2024/07/16	5	184.90	3	184.50	183.50	2	4,060	0.05%
2024/07/15	48.1	187.77	0	187.50	187.50	48.1	4,053	1.19%
2024/07/12	46	191.13	5	189.40	189.00	41	4,033	1.02%
2024/07/11	5	185.50	3	181.37	186.50	2	3,931	0.05%
2024/07/10	2	177.25	0	0.00	176.50	2	3,790	0.05%
2024/07/09	1.2	179.26	0	0.00	179.00	1.2	3,798	0.03%
2024/07/08	1	183.50	0	0.00	184.00	1	3,766	0.03%
2024/07/04	0	0.00	2	184.50	183.50	-2	3,772	-0.05%
2024/07/03	2	180.51	3	183.33	181.00	-1	3,758	-0.03%
2024/07/02	2	178.50	0	0.00	178.50	2	3,730	0.05%
2024/07/01	1	183.00	2	183.25	182.50	-1	3,712	-0.03%
2024/06/28	0	0.00	1	188.00	186.00	-1	3,695	-0.03%
2024/06/26	0	0.00	1	190.00	188.00	-1	3,665	-0.03%
2024/06/25	4	187.13	0	0.00	187.00	4	3,625	0.11%
2024/06/24	0	0.00	1	192.50	191.50	-1	3,537	-0.03%
2024/06/21	1	197.50	4	198.00	196.50	-3	3,462	-0.09%
2024/06/20	1	199.50	0	0.00	199.50	1	3,398	0.03%
2024/06/19	2	200.25	3	199.83	198.50	-1	3,391	-0.03%
2024/06/18	0	0.00	1	195.50	196.50	-1	3,350	-0.03%
2024/06/13	1	194.00	1	194.00	194.00	0	3,391	0.00%
2024/06/12	1	191.50	2	195.25	191.00	-1	3,401	-0.03%
2024/06/11	3	190.83	0	0.00	191.00	3	3,377	0.09%
2024/06/06	2	191.75	1	190.50	189.50	1	3,358	0.03%
2024/06/05	3	195.17	0	0.00	191.00	3	3,350	0.09%
2024/06/03	0	0.00	1	201.50	197.00	-1	3,348	-0.03%
2024/05/31	3	202.50	0.2	205.50	195.50	2.9	3,320	0.09%
2024/05/30	2	203.00	2	203.25	202.50	0	2,957	0.00%
2024/05/29	6	210.17	3.2	212.03	207.00	2.8	2,959	0.09%
2024/05/28	0	0.00	54	193.42	202.00	-54	2,753	-1.96%
2024/05/27	10	188.50	10	188.00	188.50	0	2,731	0.00%
2024/05/24	3	186.00	3.1	186.34	186.00	-0.1	2,812	0.00%
2024/05/23	3	188.83	2	189.75	189.00	1	2,818	0.04%
2024/05/20	16	188.00	0	0.00	187.00	16	2,844	0.56%
2024/05/17	36	191.26	0	0.00	190.00	36	2,858	1.26%
2024/05/16	0	0.00	33.1	193.49	193.50	-33.1	2,900	-1.14%
2024/05/15	2.1	185.89	3	189.00	191.00	-0.9	2,889	-0.03%
2024/05/14	1	189.50	0	0.00	190.00	1	2,847	0.04%
2024/05/13	30	191.00	0	0.00	190.50	30	2,844	1.05%
2024/05/10	0	0.00	1	190.00	190.00	-1	2,841	-0.04%
2024/05/09	0.1	188.00	0	0.00	186.50	0.1	2,839	0.00%
2024/05/08	1	184.00	3	187.00	189.00	-2	2,854	-0.07%
2024/05/07	1	183.00	2	186.00	186.00	-1	2,866	-0.03%
2024/05/06	1	182.50	1	185.00	185.00	0	2,875	0.00%
2024/05/03	1.2	185.08	3	186.83	184.50	-1.8	2,850	-0.06%
2024/05/02	0.3	184.31	2	185.00	182.50	-1.7	2,859	-0.06%
2024/04/29	0	0.00	1	190.00	190.50	-1	2,864	-0.03%
2024/04/26	1	188.48	4	187.25	188.00	-3	2,872	-0.10%
2024/04/25	3	189.00	3	188.50	188.00	0	2,880	0.00%
2024/04/24	10.2	192.68	7.1	191.12	194.50	3.1	2,849	0.11%
2024/04/23	2	183.25	2	183.25	185.00	0	2,742	0.00%
2024/04/22	2	174.01	6	175.92	174.50	-4	2,657	-0.15%
2024/04/19	6.3	174.67	0	0.00	171.50	6.3	2,634	0.24%
2024/04/18	3	179.00	3	181.50	179.00	0	2,557	0.00%
2024/04/17	3.1	182.51	0	0.00	181.50	3.1	2,527	0.12%
2024/04/16	0	184.50	1	185.00	185.00	-1	2,493	-0.04%
2024/04/15	3.1	193.65	0	0.00	190.50	3.1	2,500	0.12%
2024/04/11	5	201.00	2	200.50	199.50	3	2,601	0.12%
2024/04/10	1	204.00	2	205.25	203.00	-1	2,740	-0.04%
2024/04/09	0	0.00	1	206.50	206.50	-1	2,765	-0.04%
2024/04/08	1	205.50	0	0.00	206.50	1	2,794	0.04%
2024/04/02	1	208.00	0	0.00	208.00	1	2,809	0.04%
2024/04/01	2	207.00	3	207.17	209.50	-1	2,812	-0.04%
2024/03/29	1	199.00	1	201.50	200.50	0	2,785	0.00%
2024/03/28	2.1	198.77	4	199.75	198.00	-2	2,778	-0.07%
2024/03/27	2	202.50	0	0.00	202.00	2	2,823	0.07%
2024/03/26	0	0.00	1	208.00	204.00	-1	2,872	-0.03%
2024/03/25	0.1	210.00	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	1.5	211.17	0	0.00	211.00	1.5	2,996	0.05%
2024/03/21	1	213.50	5	214.50	212.00	-4	3,036	-0.13%
2024/03/20	0	0.00	1	214.00	212.50	-1	3,096	-0.03%
2024/03/19	1	210.50	2	209.75	211.50	-1	3,104	-0.03%
2024/03/18	0.5	210.50	2	207.50	211.00	-1.5	3,115	-0.05%
2024/03/15	3	203.17	2	202.00	202.00	1	3,110	0.03%
2024/03/14	0	0.00	0.1	204.50	206.00	-0.1	3,108	0.00%
2024/03/13	4.1	205.95	1	203.50	203.00	3.1	3,126	0.10%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/08	5	204.70	3	207.00	206.50	2	3,322	0.06%
2024/03/07	0	0.00	16	203.91	203.50	-16	3,378	-0.47%
2024/03/06	3.1	206.97	1.2	206.39	206.00	1.9	3,388	0.05%
2024/03/04	3	209.00	0	0.00	209.00	3	3,442	0.09%
2024/03/01	1	213.00	2	210.50	210.50	-1	3,459	-0.03%
2024/02/29	0	0.00	3	208.00	211.50	-3	3,458	-0.09%
2024/02/27	5.2	215.54	0	0.00	210.50	5.2	3,424	0.15%
2024/02/26	1	220.50	2	222.00	221.00	-1	3,357	-0.03%
2024/02/23	2	223.25	0	0.00	221.50	2	3,390	0.06%
2024/02/22	2	225.50	2	225.25	225.00	0	3,425	0.00%
2024/02/20	0.2	230.50	6	230.33	229.50	-5.8	3,414	-0.17%
2024/02/19	3	230.00	22	232.16	230.50	-19	3,454	-0.55%
2024/02/16	0	0.00	1	226.00	228.00	-1	3,462	-0.03%
2024/02/15	2	220.75	2	224.50	224.50	0	3,465	0.00%
2024/02/05	1	225.00	0	0.00	225.50	1	3,451	0.03%
2024/02/02	0	227.50	3	226.00	227.50	-3	3,491	-0.09%
2024/02/01	2	225.00	0	0.00	226.50	2	3,533	0.06%
2024/01/31	5	227.00	1	228.50	227.00	4	3,579	0.11%
2024/01/30	8.3	227.45	1	230.50	227.00	7.3	3,603	0.20%
2024/01/29	0	0.00	2	228.50	228.00	-2	3,628	-0.06%
2024/01/25	7	225.50	0	0.00	224.50	7	3,778	0.19%
2024/01/24	3	225.67	1	225.50	225.50	2	3,781	0.05%
2024/01/23	1.2	227.58	1	227.00	227.50	0.2	3,825	0.01%
2024/01/22	2	224.00	1	225.50	225.00	1	3,827	0.03%
2024/01/18	1	217.00	0	0.00	216.50	1	3,906	0.03%
2024/01/17	2.4	220.40	0.2	219.50	218.50	2.3	3,917	0.06%
2024/01/16	3	221.50	1	223.50	223.50	2	3,903	0.05%
2024/01/15	1	224.50	0	226.00	224.00	1	3,890	0.03%
2024/01/11	1	227.00	0	0.00	228.00	1	3,931	0.03%
2024/01/09	3	226.83	1	226.50	226.00	2	3,991	0.05%
2024/01/08	1	225.50	0	0.00	224.50	1	3,978	0.03%
2024/01/05	14	228.43	0	0.00	227.00	14	3,914	0.36%
2024/01/04	9	234.00	4	232.75	231.00	5	3,860	0.13%
2024/01/03	2	245.25	0	0.00	243.00	2	3,772	0.05%
2024/01/02	10	250.00	0	0.00	250.00	10	3,822	0.26%
2023/12/29	1	251.00	1	251.50	251.50	0	3,818	0.00%
2023/12/28	3	247.00	1	247.50	248.00	2	3,827	0.05%
2023/12/27	0.7	249.86	1	249.50	250.00	-0.3	3,836	-0.01%
2023/12/25	0	0.00	3	244.17	246.00	-3	3,936	-0.08%
2023/12/22	1	243.50	1	242.50	241.50	0	3,974	0.00%
2023/12/21	1	242.50	0	0.00	244.50	1	3,952	0.03%
2023/12/20	0	0.00	2	247.50	245.50	-2	3,964	-0.05%
2023/12/19	2	245.00	0	0.00	244.50	2	3,977	0.05%
2023/12/18	0	0.00	8	248.00	251.50	-8	3,974	-0.20%
2023/12/15	0	0.00	1	252.00	252.50	-1	4,052	-0.02%
2023/12/14	1	250.50	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	0.3	249.00	250.00	-0.3	4,157	-0.01%
2023/12/12	3	249.67	0	0.00	248.00	3	4,381	0.07%
2023/12/11	1	253.00	0	0.00	252.50	1	4,415	0.02%
2023/12/07	8	250.25	0	0.00	247.00	8	4,529	0.18%
2023/12/06	0	0.00	0.2	251.00	249.00	-0.2	4,527	0.00%
2023/12/05	0	0.00	8	251.38	252.50	-8	4,476	-0.18%
2023/12/04	5	244.40	7	249.71	250.50	-2	4,364	-0.05%
2023/12/01	1	244.50	2	249.00	249.50	-1	4,269	-0.02%
2023/11/30	0.1	248.50	1	248.00	248.00	-0.9	4,251	-0.02%
2023/11/29	1	246.00	2	250.00	251.00	-1	4,252	-0.02%
2023/11/28	6	242.08	11	242.95	245.00	-5	4,208	-0.12%
2023/11/27	3	238.17	1	237.50	239.00	2	4,170	0.05%
2023/11/24	1	238.50	3	239.83	238.00	-2	4,195	-0.05%
2023/11/22	4	237.75	0	0.00	237.00	4	4,265	0.09%
2023/11/21	0	0.00	3	241.83	242.50	-3	4,264	-0.07%
2023/11/17	2	236.75	0	0.00	237.00	2	4,269	0.05%
2023/11/16	3	236.67	4	238.75	238.50	-1	4,271	-0.02%
2023/11/15	1	236.50	5	236.30	235.50	-4	4,240	-0.09%
2023/11/14	3	230.50	1	232.50	230.50	2	4,201	0.05%
2023/11/13	1	231.50	1.2	232.50	230.50	-0.2	4,221	0.00%
2023/11/10	10	226.00	5	225.30	228.00	5	4,226	0.12%
2023/11/09	3	228.50	482	228.16	227.50	-479	4,200	-11.40%	大賣/鉅額交易
2023/11/08	2	232.75	0	0.00	231.00	2	4,201	0.05%
2023/11/07	1	232.50	1	232.50	232.50	0	4,181	0.00%
2023/11/06	0.2	237.50	2	236.25	237.00	-1.8	4,201	-0.04%
2023/11/03	3.2	234.31	1	232.50	232.50	2.2	4,199	0.05%
2023/11/02	0	0.00	2	244.50	243.00	-2	4,130	-0.05%
2023/11/01	0	0.00	10	239.50	240.00	-10	4,126	-0.24%
2023/10/31	7	236.50	4	237.63	236.00	3	4,181	0.07%
2023/10/30	0	0.00	3	231.50	232.00	-3	4,263	-0.07%
2023/10/27	9	235.33	1	235.00	233.50	8	4,309	0.19%
2023/10/26	2.1	230.48	0	0.00	229.00	2.1	4,322	0.05%
2023/10/25	1	237.00	0	0.00	238.00	1	4,282	0.02%
2023/10/24	3	235.33	0	0.00	238.00	3	4,327	0.07%
2023/10/20	1	239.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	1	245.50	0	0.00	242.50	1	4,421	0.02%
2023/10/18	2	250.00	1	253.50	250.50	1	4,439	0.02%
2023/10/17	0	0.00	1	258.00	255.50	-1	4,458	-0.02%
2023/10/16	1	252.00	1	254.00	253.00	0	4,580	0.00%
2023/10/11	0	0.00	1	257.50	260.00	-1	4,923	-0.02%
2023/10/06	4	253.25	22.4	256.67	251.50	-18.4	5,040	-0.36%
2023/10/05	1	261.50	1	261.50	260.50	0	5,050	0.00%
2023/10/04	10	262.00	15	263.17	264.00	-5	5,058	-0.10%
2023/10/03	9	263.94	5	262.50	262.00	4	5,070	0.08%
2023/10/02	0	0.00	1	271.50	267.50	-1	5,179	-0.02%
2023/09/28	2	268.25	4	267.00	266.50	-2	5,182	-0.04%
2023/09/26	1	265.50	0	0.00	263.00	1	5,193	0.02%
2023/09/22	5	258.40	8	265.69	267.00	-3	5,138	-0.06%
2023/09/21	0	0.00	1	263.00	263.50	-1	5,088	-0.02%
2023/09/20	174	265.72	0	0.00	260.50	174	5,100	3.41%	大買/鉅額交易
2023/09/19	160	272.06	1.1	275.00	271.00	159	5,047	3.15%	大買/鉅額交易
2023/09/18	176.2	271.99	2	273.25	272.50	174.2	4,983	3.50%	大買/鉅額交易
2023/09/15	4	270.25	12	270.42	272.00	-8	4,889	-0.16%
2023/09/13	1	260.00	1	261.00	257.50	0	4,665	0.00%
2023/09/12	1.2	259.42	8	257.06	260.50	-6.8	4,689	-0.15%
2023/09/11	0	0.00	1	251.50	251.00	-1	4,724	-0.02%
2023/09/08	1	249.00	1	251.00	249.00	0	4,791	0.00%
2023/09/06	10	247.50	0	0.00	249.00	10	4,890	0.20%
2023/09/05	0	0.00	1	248.50	248.00	-1	4,945	-0.02%
2023/09/04	0	0.00	6.1	247.89	250.00	-6.1	5,054	-0.12%
2023/09/01	1	240.00	0	0.00	243.00	1	5,138	0.02%
2023/08/29	5	241.50	1	243.50	244.00	4	5,405	0.07%
2023/08/28	0	0.00	1	238.50	236.50	-1	5,416	-0.02%
2023/08/25	1	232.50	0	0.00	231.00	1	5,489	0.02%
2023/08/24	6	235.00	3	238.00	239.50	3	5,579	0.05%
2023/08/22	0	0.00	0.4	231.00	229.50	-0.4	5,872	-0.01%
2023/08/21	0	0.00	0.1	229.50	228.00	-0.1	6,151	0.00%
2023/08/18	2	232.50	0	0.00	231.00	2	6,247	0.03%
2023/08/17	1	236.00	1	235.50	236.50	0	6,326	0.00%
2023/08/15	1	235.50	1	235.00	236.50	0	6,553	0.00%
2023/08/14	1	231.00	0	232.50	232.00	1	6,639	0.02%
2023/08/11	1	239.50	1	238.50	238.50	0	6,726	0.00%
2023/08/10	10	242.00	0	0.00	238.50	10	6,828	0.15%
2023/08/09	2	247.50	0	0.00	247.00	2	6,830	0.03%
2023/08/08	6	245.67	1	245.50	245.00	5	6,867	0.07%
2023/08/07	2.2	251.80	10	251.50	250.50	-7.9	6,877	-0.11%
2023/08/04	2.1	252.10	1	254.50	252.50	1.1	6,923	0.02%
2023/08/02	4	253.50	4	254.25	251.50	0	7,040	0.00%
2023/08/01	0	0.00	3	252.83	249.50	-3	7,091	-0.04%
2023/07/31	5	250.20	1.1	256.52	248.00	3.9	7,135	0.05%
2023/07/28	1.1	250.41	0	0.00	254.50	1.1	7,229	0.02%
2023/07/27	1	250.00	1	250.50	250.00	0	7,271	0.00%
2023/07/26	4	255.13	1	257.00	254.50	3	7,344	0.04%
2023/07/25	7	261.07	0	0.00	258.00	7	7,480	0.09%
2023/07/24	1	262.50	3	263.82	261.50	-2	7,518	-0.03%
2023/07/21	5	259.70	0	0.00	258.00	5	7,599	0.07%
2023/07/20	1.5	268.33	2	271.50	267.00	-0.5	7,689	-0.01%
2023/07/19	3	270.00	2.1	267.57	266.50	0.9	7,723	0.01%
2023/07/18	2	268.00	20	271.45	275.50	-18	7,678	-0.23%
2023/07/17	0	0.00	2	263.50	262.50	-2	7,491	-0.03%
2023/07/14	2	267.26	3	265.00	266.00	-1	7,540	-0.01%
2023/07/13	4	264.75	3.6	270.63	264.50	0.4	7,468	0.01%
2023/07/12	6	250.67	3	252.33	254.50	3	7,352	0.04%
2023/07/11	1	245.09	1	247.50	247.00	0	7,336	0.00%
2023/07/10	11.1	246.50	10	244.50	243.50	1.1	7,441	0.01%
2023/07/07	3.2	248.31	0	0.00	246.50	3.2	7,447	0.04%
2023/07/06	0.3	259.51	0	0.00	255.50	0.3	7,352	0.00%
2023/07/05	5.3	264.03	2	264.00	261.50	3.3	7,356	0.04%
2023/07/04	4	263.50	0	0.00	262.00	4	7,334	0.05%
2023/07/03	1	269.00	1	270.00	270.00	0	7,384	0.00%
2023/06/29	2	263.00	3	263.00	262.50	-1	7,637	-0.01%
2023/06/28	10	270.50	5	262.50	262.00	5	7,679	0.07%
2023/06/27	2	269.30	0	0.00	268.50	2	7,779	0.03%
2023/06/26	1	273.03	0	0.00	275.00	1	7,818	0.01%
2023/06/21	3	278.50	0	0.00	278.00	3	8,025	0.04%
2023/06/20	0	282.00	4	278.38	281.50	-4	8,127	-0.05%
2023/06/19	1	277.54	1	279.49	278.00	0	8,249	0.00%
2023/06/16	2	277.77	0	279.00	279.50	2	8,322	0.02%
2023/06/15	2.1	283.79	12	282.71	281.00	-9.9	8,296	-0.12%
2023/06/14	3	294.33	17	295.18	293.50	-14	8,249	-0.17%
2023/06/13	1	291.50	2	291.50	293.00	-1	8,253	-0.01%
2023/06/12	1.2	285.11	0	0.00	286.00	1.2	8,243	0.01%
2023/06/09	5	284.39	1	283.00	284.50	4	8,308	0.05%
2023/06/08	19	282.29	4	285.13	282.00	15	8,401	0.18%
2023/06/07	11	289.60	1	291.50	290.00	10	8,463	0.12%
2023/06/06	3.1	298.38	1	297.50	296.50	2.1	8,514	0.02%
2023/06/05	2	305.25	1	308.00	305.00	1	8,504	0.01%
2023/06/02	1	306.00	6	307.17	308.00	-5	8,495	-0.06%
2023/06/01	9	299.28	1	301.00	298.50	8	8,464	0.09%
2023/05/31	1	298.00	3.3	299.35	303.00	-2.3	8,667	-0.03%
2023/05/30	3	295.01	1	299.50	294.00	2	8,725	0.02%
2023/05/29	1	306.87	1	312.50	302.50	0	8,686	0.00%
2023/05/26	2	303.53	1	306.02	303.00	1	8,597	0.01%
2023/05/25	2	306.66	10.1	300.67	302.50	-8.1	8,464	-0.10%
2023/05/24	1	287.00	10	290.59	292.00	-9	8,223	-0.11%
2023/05/23	6	282.33	23	285.67	289.00	-17	8,138	-0.21%
2023/05/22	25	282.84	0	0.00	281.50	25	8,079	0.31%
2023/05/19	1.4	289.46	53	291.05	293.00	-51.7	7,965	-0.65%
2023/05/18	11	285.73	1	291.99	285.50	10	7,929	0.13%
2023/05/17	31	288.50	5	287.90	286.50	26	7,927	0.33%
2023/05/16	6	288.42	42	289.45	288.50	-36	7,854	-0.46%
2023/05/15	8	281.50	8	287.50	281.00	0	7,773	0.00%
2023/05/12	0	0.00	3	284.33	287.00	-3	7,789	-0.04%
2023/05/11	0	0.00	1.1	283.95	278.00	-1.1	7,758	-0.01%
2023/05/10	43	283.52	1	283.00	282.50	42	7,761	0.54%
2023/05/09	0	285.50	25.3	287.13	287.50	-25.3	7,767	-0.33%
2023/05/08	27	282.52	8	281.44	281.00	19	7,773	0.24%
2023/05/05	20	272.50	24	276.63	277.50	-4	7,758	-0.05%
2023/05/04	4	270.50	1	270.00	272.50	3	7,857	0.04%
2023/05/03	1	277.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	1	277.00	1.2	277.59	277.50	-0.2	7,915	0.00%
2023/04/28	3	274.33	4	274.38	274.50	-1	7,942	-0.01%
2023/04/27	1	265.00	1	266.50	266.50	0	7,815	0.00%
2023/04/26	9	264.39	11	265.95	269.00	-2	7,812	-0.03%
2023/04/25	5	265.20	8	271.19	258.00	-3	7,838	-0.04%
2023/04/24	0	0.00	1	268.50	268.50	-1	7,743	-0.01%
2023/04/21	4.1	261.85	5	259.90	260.00	-1	7,734	-0.01%
2023/04/20	1	257.00	3	255.83	255.00	-2	7,732	-0.03%
2023/04/19	5	256.80	1	255.00	254.00	4	7,858	0.05%
2023/04/18	5	263.00	0	0.00	263.00	5	7,907	0.06%
2023/04/17	2	260.25	2.1	263.05	264.50	-0.1	8,079	0.00%
2023/04/14	1	261.50	0	0.00	263.00	1	8,253	0.01%
2023/04/13	7	268.07	1.2	265.83	264.00	5.8	8,265	0.07%
2023/04/12	1	274.50	0	0.00	274.50	1	8,201	0.01%
2023/04/11	9.2	275.02	0	0.00	274.00	9.2	8,246	0.11%
2023/04/07	0	0.00	1	274.50	274.00	-1	8,272	-0.01%
2023/04/06	2	273.99	0	0.00	274.50	2	8,283	0.02%
2023/03/31	2	282.75	1.1	283.27	283.00	0.9	8,310	0.01%
2023/03/30	1.1	277.14	2.1	281.17	281.00	-1	8,315	-0.01%
2023/03/29	1	273.50	7	273.00	272.00	-6	8,478	-0.07%
2023/03/28	2.1	275.95	0.2	274.00	273.50	1.9	8,836	0.02%
2023/03/27	4.3	283.93	0	0.00	285.50	4.3	8,862	0.05%
2023/03/24	8	285.75	15	286.06	286.50	-7	9,014	-0.08%
2023/03/23	2	277.00	4	279.38	280.50	-2	8,871	-0.02%
2023/03/22	1	277.00	1	276.04	275.50	0	8,921	0.00%
2023/03/21	3	266.83	6	267.08	269.00	-3	8,944	-0.03%
2023/03/20	0	0.00	1	263.00	262.50	-1	8,933	-0.01%
2023/03/16	8	260.56	7.9	258.86	259.00	0.1	9,229	0.00%
2023/03/15	2	260.00	1	264.50	259.50	1	9,580	0.01%
2023/03/14	2	259.75	1	261.50	260.00	1	9,712	0.01%
2023/03/13	2	262.00	1.1	265.01	266.00	1	9,889	0.01%
2023/03/10	2	261.75	2	266.50	260.00	0	9,931	0.00%
2023/03/09	4	265.75	6	266.50	266.50	-2	10,174	-0.02%
2023/03/08	0	0.00	3	261.50	263.00	-3	10,063	-0.03%
2023/03/07	2	256.50	3	257.83	258.50	-1	10,084	-0.01%
2023/03/06	5.1	262.68	2	261.25	261.00	3.1	10,128	0.03%
2023/03/03	3.2	260.31	7	260.50	259.00	-3.8	10,261	-0.04%
2023/03/02	0	0.00	3	248.51	250.50	-3	10,165	-0.03%
2023/03/01	5.1	235.92	3	238.00	240.50	2.1	10,116	0.02%
2023/02/24	3.1	237.47	0	0.00	235.00	3.1	10,158	0.03%
2023/02/23	0	0.00	3	241.00	243.00	-3	10,183	-0.03%
2023/02/22	3	241.33	0	0.00	240.00	3	10,408	0.03%
2023/02/20	0.1	246.00	3	247.83	244.00	-2.9	10,845	-0.03%
2023/02/17	5	244.40	2	245.00	245.50	3	11,153	0.03%
2023/02/16	2	245.25	1	247.50	247.50	1	11,793	0.01%
2023/02/15	9	240.89	8.1	241.64	244.00	0.9	11,900	0.01%
2023/02/14	0	0.00	1	241.00	238.50	-1	11,952	-0.01%
2023/02/13	2	235.01	0.1	236.50	233.00	1.9	12,322	0.02%
2023/02/10	5	237.41	1	239.00	237.00	4	12,572	0.03%
2023/02/09	0	0.00	1	244.00	243.00	-1	12,694	-0.01%
2023/02/08	2	245.25	0	0.00	244.00	2	12,976	0.02%
2023/02/07	2	243.50	2	244.75	244.00	0	13,058	0.00%
2023/02/06	5.1	240.52	2	240.75	239.00	3.1	13,207	0.02%
2023/02/03	1	258.00	2	256.50	255.00	-1	13,161	-0.01%
2023/02/02	6	258.08	12	260.92	264.50	-6	13,207	-0.05%
2023/02/01	5.2	255.47	4.1	253.56	255.50	1.1	13,225	0.01%
2023/01/31	2	243.25	0.8	244.50	243.00	1.2	13,197	0.01%
2023/01/30	1	241.50	3.1	243.68	246.00	-2.1	13,404	-0.02%
2023/01/17	0.3	233.33	1	234.50	234.50	-0.7	13,495	-0.01%
2023/01/13	15.2	231.12	15	230.07	230.00	0.2	14,000	0.00%
2023/01/12	0	0.00	1	232.50	232.00	-1	14,152	-0.01%
2023/01/11	6	235.67	0	0.00	234.00	6	14,447	0.04%
2023/01/10	3	233.50	6	233.42	236.50	-3	14,660	-0.02%
2023/01/09	11.1	232.56	14	234.57	236.00	-2.9	14,843	-0.02%
2023/01/06	3	225.17	26	224.62	227.50	-23	14,819	-0.16%
2023/01/05	18	224.22	10	219.95	219.50	8	14,815	0.05%
2023/01/04	45.1	225.64	33	223.18	223.00	12.1	14,728	0.08%
2023/01/03	0	0.00	1	231.50	233.00	-1	14,662	-0.01%
2022/12/30	12	233.96	10	227.00	227.00	2	14,732	0.01%
2022/12/29	3	229.67	1	231.50	231.00	2	14,768	0.01%
2022/12/28	16	234.53	14	231.50	231.50	2	14,913	0.01%
2022/12/27	7	240.86	6	238.67	238.00	1	15,074	0.01%
2022/12/26	2	237.75	0	0.00	237.00	2	15,149	0.01%
2022/12/23	15	242.93	16	241.88	242.00	-1	15,276	-0.01%
2022/12/22	15	235.47	15	237.80	243.00	0	15,283	0.00%
2022/12/21	6.3	237.52	3	233.67	237.00	3.3	15,279	0.02%
2022/12/20	42.1	243.84	57	243.48	241.50	-14.9	15,189	-0.10%
2022/12/19	13.2	257.73	0	0.00	257.00	13.2	14,930	0.09%
2022/12/16	31	261.84	157	261.78	260.00	-126	14,855	-0.85%	大賣/鉅額交易
2022/12/15	3	273.67	0.4	273.50	274.00	2.6	14,757	0.02%
2022/12/14	10	272.95	1	274.50	274.00	9	14,743	0.06%
2022/12/13	5	275.50	292	270.45	270.00	-287	14,790	-1.94%	大賣/鉅額交易
2022/12/12	4	279.50	0	0.00	281.00	4	14,675	0.03%
2022/12/09	12	288.79	2	284.00	281.50	10	14,751	0.07%
2022/12/08	20	283.08	28	284.63	287.00	-8	14,641	-0.05%
2022/12/07	8	285.81	2.2	288.73	278.50	5.8	14,622	0.04%
2022/12/06	1	305.00	8.2	309.90	304.50	-7.2	14,293	-0.05%
2022/12/05	4.3	306.12	10.5	307.48	310.50	-6.2	14,155	-0.04%
2022/12/02	3	293.17	7	292.14	295.50	-4	13,957	-0.03%
2022/12/01	32.2	290.83	59	289.47	286.50	-26.8	13,977	-0.19%
2022/11/30	14	267.96	11	268.91	269.50	3	13,656	0.02%
2022/11/29	6	267.42	0	0.00	267.00	6	13,768	0.04%
2022/11/28	21.2	270.16	0.1	273.00	273.00	21.1	13,889	0.15%
2022/11/25	20.4	274.80	6.2	270.65	271.00	14.2	14,066	0.10%
2022/11/24	10	267.90	19.1	266.20	270.00	-9.1	13,891	-0.07%
2022/11/23	21	261.93	26	260.58	259.00	-5	13,814	-0.04%
2022/11/22	5	259.50	5	262.00	262.00	0	13,857	0.00%
2022/11/21	6	260.75	1	261.50	261.00	5	13,867	0.04%
2022/11/18	20.2	262.36	33	259.88	258.00	-12.8	13,855	-0.09%
2022/11/17	115	267.86	5	268.51	267.50	110	13,777	0.80%	大買/鉅額交易
2022/11/16	3	268.50	4	270.26	272.50	-1	13,810	-0.01%
2022/11/15	7.2	267.11	4.1	265.85	270.50	3.1	13,909	0.02%
2022/11/14	113	261.35	3.1	264.95	263.00	109.9	13,834	0.79%	大買/鉅額交易
2022/11/11	1	256.50	1.4	256.50	256.50	-0.4	13,368	0.00%
2022/11/10	6.5	233.34	2	232.75	233.50	4.5	13,309	0.03%
2022/11/09	2	228.00	1	235.00	234.50	1	13,340	0.01%
2022/11/08	2	220.25	7.5	223.03	219.00	-5.5	13,260	-0.04%
2022/11/07	1	215.00	1	217.50	214.50	0	13,156	0.00%
2022/11/04	4	215.00	4	215.50	217.00	0	13,147	0.00%
2022/11/03	101	216.87	5	212.50	217.00	96	12,958	0.74%	大買/
2022/11/02	126	215.73	4	215.88	217.50	122	12,985	0.94%	大買/鉅額交易
2022/11/01	1	209.50	11	210.41	208.50	-10	12,849	-0.08%
2022/10/31	11	211.55	2	212.50	211.50	9	12,874	0.07%
2022/10/28	1	208.50	2	207.50	208.50	-1	12,879	-0.01%
2022/10/27	0.1	202.00	0	0.00	207.00	0.1	12,750	0.00%
2022/10/26	7	202.50	9	200.67	199.50	-2	12,741	-0.02%
2022/10/25	1	208.00	0	208.50	207.00	1	12,665	0.01%
2022/10/24	6	208.33	10	206.69	207.50	-4	12,654	-0.03%
2022/10/21	2	199.00	1	195.00	195.00	1	12,710	0.01%
2022/10/20	9	198.44	6	199.25	199.50	3	12,735	0.02%
2022/10/19	10	207.25	7	208.64	205.00	3	12,665	0.02%
2022/10/18	7	199.29	7	201.50	201.00	0	12,497	0.00%
2022/10/17	11	192.55	1	194.00	195.00	10	12,474	0.08%
2022/10/14	0	193.00	0	0.00	195.50	0	12,509	0.00%
2022/10/13	0	0.00	1	180.00	178.00	-1	12,619	-0.01%
2022/10/12	1	189.50	2	191.00	189.00	-1	12,571	-0.01%
2022/10/11	1	188.00	0	0.00	187.50	1	12,616	0.01%
2022/10/06	0	0.00	1	207.00	207.00	-1	12,628	-0.01%
2022/10/05	3	201.83	0	0.00	200.50	3	12,668	0.02%
2022/10/04	0	0.00	1	199.00	198.00	-1	12,570	-0.01%
2022/09/30	1	189.00	5	181.50	189.00	-4	12,630	-0.03%
2022/09/28	1.2	189.17	6	191.83	187.00	-4.8	12,715	-0.04%
2022/09/27	2	196.50	0	0.00	200.00	2	12,759	0.02%
2022/09/26	3	198.50	0	0.00	193.00	3	12,737	0.02%
2022/09/23	1	208.00	1	209.00	205.00	0	12,722	0.00%
2022/09/20	5.1	218.32	2	217.00	220.50	3.1	12,644	0.02%
2022/09/19	1	224.00	0	0.00	222.00	1	12,513	0.01%
2022/09/16	1.1	224.40	4	221.63	221.50	-3	12,492	-0.02%
2022/09/15	2	228.50	2	230.00	228.00	0	12,403	0.00%
2022/09/14	2	228.00	4	231.00	229.50	-2	12,408	-0.02%
2022/09/13	8	246.63	1	240.00	240.00	7	12,285	0.06%
2022/09/12	1	249.00	0	0.00	246.50	1	12,262	0.01%
2022/09/08	0.1	243.00	0	0.00	242.00	0.1	12,336	0.00%
2022/09/07	3	239.83	2	242.00	242.00	1	12,397	0.01%
2022/09/06	1	252.00	1	254.50	250.50	0	12,319	0.00%
2022/09/05	0	0.00	1	252.00	247.50	-1	12,305	-0.01%
2022/09/02	5.4	245.84	15	246.07	243.00	-9.6	12,206	-0.08%
2022/09/01	11.1	255.28	3	244.67	244.50	8.1	12,032	0.07%
2022/08/31	3	266.33	1	268.00	270.50	2	11,794	0.02%
2022/08/30	5	266.50	2	267.50	267.50	3	11,767	0.03%
2022/08/29	0	260.00	0	0.00	266.50	0	11,715	0.00%
2022/08/26	3	281.00	6	280.42	278.00	-3	11,605	-0.03%
2022/08/24	19	271.74	7	271.00	270.00	12	11,603	0.10%
2022/08/23	12	280.92	13.1	276.05	274.00	-1.1	11,453	-0.01%
2022/08/22	8.5	294.23	7.1	290.85	288.00	1.4	11,245	0.01%
2022/08/19	3	292.83	4	285.00	295.00	-1	10,925	-0.01%
2022/08/18	2	272.75	10	275.80	281.50	-8	10,763	-0.07%
2022/08/17	4	277.00	5	280.10	278.00	-1	10,705	-0.01%
2022/08/16	7	278.57	1	278.50	277.00	6	10,591	0.06%
2022/08/15	10	277.30	19	279.66	282.00	-9	10,432	-0.09%
2022/08/12	1	258.00	1	262.50	261.50	0	10,094	0.00%
2022/08/11	3	255.17	7	255.21	254.00	-4	9,930	-0.04%
2022/08/10	2	251.50	0	0.00	245.50	2	9,778	0.02%
2022/08/09	4	249.25	5	249.70	249.00	-1	9,654	-0.01%
2022/08/08	2	241.50	4	245.63	246.50	-2	9,525	-0.02%
2022/08/05	3	246.50	6	245.42	244.00	-3	9,468	-0.03%
2022/08/04	10	233.85	9	234.67	234.50	1	9,353	0.01%
2022/08/03	2	234.00	1	237.00	234.00	1	9,176	0.01%
2022/08/02	7.3	234.12	7	235.29	238.00	0.3	9,128	0.00%
2022/08/01	1	229.00	2	235.51	243.50	-1	8,992	-0.01%
2022/07/29	3	242.50	3	242.83	240.50	0	8,840	0.00%
2022/07/28	19.3	245.12	6	242.83	238.50	13.3	8,673	0.15%
2022/07/27	0	0.00	0.1	255.50	263.50	-0.1	8,248	0.00%
2022/07/26	1.1	256.91	0	0.00	254.50	1.1	7,993	0.01%
2022/07/25	2	272.50	1	278.50	272.00	1	7,811	0.01%
2022/07/22	6	283.75	5	282.40	278.50	1	7,679	0.01%
2022/07/21	10	272.75	3	277.33	282.00	7	7,498	0.09%
2022/07/20	0	0.00	6	263.67	266.50	-6	7,230	-0.08%
2022/07/19	2	256.00	0	0.00	253.00	2	7,063	0.03%
2022/07/18	1	253.00	2	258.50	259.00	-1	7,012	-0.01%
2022/07/15	10	248.35	4	251.13	253.50	6	6,872	0.09%
2022/07/14	4	240.00	3	242.50	247.00	1	6,744	0.01%
2022/07/13	2.2	247.76	3	245.50	242.00	-0.9	6,583	-0.01%
2022/07/11	1	250.50	0	0.00	248.50	1	6,373	0.02%
2022/07/08	2	261.00	2	259.25	262.00	0	6,216	0.00%
2022/07/07	3	249.00	7	251.43	251.50	-4	5,992	-0.07%
2022/07/06	2	247.75	1	244.50	243.00	1	5,833	0.02%
2022/07/05	10	243.20	8	242.19	247.00	2	5,761	0.03%
2022/07/04	1	255.50	1	245.00	244.00	0	5,570	0.00%
2022/07/01	3	259.17	3	248.33	244.00	0	5,428	0.00%
2022/06/30	1	265.00	1	262.50	260.50	0	5,294	0.00%
2022/06/29	1	280.50	0	0.00	273.50	1	5,213	0.02%
2022/06/28	1	289.00	2	309.50	289.50	-1	5,134	-0.02%
2022/06/23	0	0.00	0.1	295.00	286.50	-0.1	4,981	0.00%
2022/06/22	3	298.50	1	292.00	294.00	2	4,931	0.04%
2022/06/20	1	315.00	0	0.00	299.00	1	4,812	0.02%
2022/06/17	1	316.00	0	0.00	316.00	1	4,736	0.02%
2022/06/16	3	325.67	3	319.17	316.00	0	4,613	0.00%
2022/06/15	5	337.40	5	332.50	329.50	0	4,489	0.00%
2022/06/14	1	338.00	1	344.00	343.00	0	4,421	0.00%
2022/06/13	4	345.50	2	345.00	345.00	2	4,377	0.05%
2022/06/10	2	363.00	2	365.25	365.00	0	4,379	0.00%
2022/06/09	1	369.50	2	372.75	372.00	-1	4,350	-0.02%
2022/06/07	4	366.75	1	367.50	367.50	3	4,335	0.07%
2022/06/02	3	366.33	2	367.25	372.00	1	4,373	0.02%
2022/06/01	2	374.25	0	0.00	371.00	2	4,385	0.05%
2022/05/31	1	394.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	1	398.00	1	389.50	395.00	0	4,324	0.00%
2022/05/25	1	371.50	1	372.00	381.00	0	4,314	0.00%
2022/05/11	1	392.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	0.00	1	399.50	404.00	-1	4,228	-0.02%
2022/05/05	0	0.00	1	418.00	418.00	-1	4,332	-0.02%
2022/05/04	1	405.00	1	409.50	398.50	0	4,312	0.00%
2022/05/03	1	400.50	0	0.00	399.50	1	4,350	0.02%
2022/04/29	2	402.25	1	404.50	404.00	1	4,417	0.02%
2022/04/25	1	404.50	1	406.00	406.50	0	4,401	0.00%
2022/04/21	1	462.50	1	462.00	462.50	0	4,380	0.00%
2022/04/18	0	0.00	1	441.00	440.50	-1	4,468	-0.02%
2022/04/13	1.1	463.09	1	462.50	466.00	0.1	4,553	0.00%
2022/04/12	1	454.50	0	0.00	454.00	1	4,575	0.02%
2022/04/11	1	472.00	0	0.00	455.00	1	4,551	0.02%
2022/03/31	1	528.00	1	528.00	524.00	0	4,442	0.00%
2022/03/29	0.1	516.00	0	0.00	522.00	0.1	4,437	0.00%
2022/03/23	0	0.00	3	517.33	514.00	-3	4,439	-0.07%
2022/03/21	1	482.00	1	490.00	488.50	0	4,483	0.00%
2022/03/08	0	0.00	0	486.00	475.50	0	4,524	0.00%
2022/03/07	2	495.50	0	0.00	494.50	2	4,516	0.04%
2022/03/03	1	559.00	1	536.01	535.00	0	4,564	0.00%
2022/03/01	1	554.00	2	553.50	539.00	-1	4,670	-0.02%
2022/02/24	0	0.00	2	514.00	512.00	-2	4,608	-0.04%
2022/02/23	2	525.00	33	526.39	529.00	-31	4,578	-0.68%
2022/02/21	1	542.00	1	534.00	533.00	0	4,628	0.00%
2022/02/18	33	538.00	2	536.50	536.00	31	4,626	0.67%
2022/02/17	1	530.00	0	0.00	525.00	1	4,648	0.02%
2022/02/16	1	526.00	3	528.96	528.00	-2	4,739	-0.04%
2022/02/15	0	0.00	0	507.00	502.00	0	4,807	0.00%
2022/02/11	3	517.00	0	0.00	514.00	3	5,001	0.06%
2022/02/09	0	0.00	1	524.00	526.00	-1	5,105	-0.02%
2022/01/26	0	478.00	0	0.00	472.00	0	5,269	0.00%
2022/01/25	1.1	480.32	0	0.00	477.00	1.1	5,410	0.02%
2022/01/21	3	506.67	1	491.00	490.50	2	5,596	0.04%
2022/01/13	1	506.00	1	519.00	520.00	0	6,018	0.00%
2022/01/11	1	514.00	0	0.00	509.00	1	6,285	0.02%
2022/01/07	1	565.00	0	0.00	558.00	1	6,329	0.02%
2022/01/05	1	585.00	1	596.00	589.00	0	6,501	0.00%
2022/01/04	1.1	585.25	6	590.83	585.00	-4.9	6,518	-0.07%
2022/01/03	5	583.00	1	593.00	583.00	4	6,579	0.06%
2021/12/30	0	570.00	0	0.00	572.00	0	6,628	0.00%
2021/12/29	0	0.00	1	573.00	569.00	-1	6,716	-0.01%
2021/12/23	0	577.00	0	0.00	573.00	0	7,209	0.00%
2021/12/20	0	0.00	0.2	564.12	565.00	-0.2	7,459	0.00%
2021/12/17	0	0.00	1	573.00	565.00	-1	7,547	-0.01%
2021/12/16	2	578.50	1	573.00	572.00	1	7,602	0.01%
2021/12/15	1	557.00	0	0.00	575.00	1	7,603	0.01%
2021/12/13	1	575.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	2	572.50	0	0.00	572.00	2	7,717	0.03%
2021/12/07	0	0.00	1	585.00	586.00	-1	7,757	-0.01%
2021/12/06	4	591.50	0	0.00	581.00	4	7,771	0.05%
2021/12/02	2	605.00	1.1	604.36	590.00	0.9	7,958	0.01%
2021/11/30	10	622.00	11	621.64	626.00	-1	8,105	-0.01%
2021/11/29	1.2	582.00	1	585.00	584.00	0.2	8,059	0.00%
2021/11/26	2	591.50	1	581.00	585.00	1	8,084	0.01%
2021/11/25	0	0.00	1	581.98	579.00	-1	8,020	-0.01%
2021/11/24	0	565.00	2	574.00	566.00	-2	8,127	-0.02%
2021/11/22	0	0.00	1.1	559.54	561.00	-1.1	8,299	-0.01%
2021/11/19	0	0.00	1	552.87	548.00	-1	8,432	-0.01%
2021/11/18	1	555.95	0.2	548.00	548.00	0.9	8,499	0.01%
2021/11/17	0	560.00	0	0.00	560.00	0	8,526	0.00%
2021/11/16	1	557.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	1.4	569.39	0	0.00	562.00	1.4	8,567	0.02%
2021/11/12	11	575.00	2	582.00	574.00	9	8,598	0.10%
2021/11/11	0.1	571.00	0	0.00	576.00	0.1	8,569	0.00%
2021/11/10	1	544.00	0	0.00	555.00	1	8,532	0.01%
2021/11/09	1	545.00	1	550.00	542.00	0	8,549	0.00%
2021/11/08	4.1	539.66	5	538.60	536.00	-0.9	8,522	-0.01%
2021/11/05	1.3	534.60	1	555.00	558.00	0.3	8,506	0.00%
2021/11/04	8.4	544.92	8	550.00	535.00	0.4	8,427	0.00%
2021/11/03	2	523.98	2.1	530.68	530.00	0	8,376	0.00%
2021/11/02	3	525.67	2	531.50	526.00	1	8,331	0.01%
2021/11/01	1	521.00	0	0.00	514.00	1	8,267	0.01%
2021/10/29	1	467.00	4	486.00	490.50	-3	8,313	-0.04%
2021/10/28	0	0.00	13	473.58	465.50	-13	8,216	-0.16%
2021/10/27	16	468.41	13	464.88	470.50	3	8,151	0.04%
2021/10/26	2	452.25	2	449.00	440.50	0	7,978	0.00%
2021/10/25	3	440.50	3	441.50	442.00	0	8,045	0.00%
2021/10/22	2	445.50	8	440.44	440.50	-6	8,096	-0.07%
2021/10/21	7	440.36	4	436.63	430.00	3	8,048	0.04%
2021/10/20	7	450.43	11	450.23	456.50	-4	8,036	-0.05%
2021/10/19	1	448.50	2	451.00	450.50	-1	7,971	-0.01%
2021/10/18	2	415.50	1	418.00	412.00	1	7,845	0.01%
2021/10/15	4	413.75	3	415.00	413.50	1	7,803	0.01%
2021/10/14	3	397.17	5	392.90	392.50	-2	7,727	-0.03%
2021/10/13	6	407.17	3	405.50	393.00	3	7,675	0.04%
2021/10/12	1	421.00	1	433.00	418.50	0	7,620	0.00%
2021/10/08	1	424.00	4	430.63	430.00	-3	7,639	-0.04%
2021/10/07	4	438.50	8	429.88	431.00	-4	7,595	-0.05%
2021/10/06	11	422.41	12	415.83	407.00	-1	7,534	-0.01%
2021/10/05	7	408.29	5	422.50	425.00	2	7,507	0.03%
2021/10/04	19	416.74	4	409.75	401.50	15	7,422	0.20%
2021/10/01	2	432.25	8	432.94	423.00	-6	7,494	-0.08%
2021/09/30	3	420.50	5	427.90	435.00	-2	7,545	-0.03%
2021/09/29	27	434.33	13	420.50	419.00	14	7,446	0.19%
2021/09/28	14	449.29	18	453.03	463.00	-4	7,375	-0.05%
2021/09/27	12	466.42	14	467.86	461.00	-2	7,334	-0.03%
2021/09/24	17	471.03	16	474.94	473.00	1	7,293	0.01%
2021/09/23	3.1	452.60	6.2	464.43	469.50	-3.1	7,221	-0.04%
2021/09/22	1	449.00	0.1	449.75	443.00	0.9	7,174	0.01%
2021/09/17	5	453.60	6	453.75	460.00	-1	7,178	-0.01%
2021/09/16	1	457.00	1	450.50	449.00	0	7,207	0.00%
2021/09/15	12	436.75	12	443.50	448.50	0	7,272	0.00%
2021/09/14	1	443.00	2	445.00	444.00	-1	7,355	-0.01%
2021/09/13	7	426.86	7	432.29	434.00	0	7,539	0.00%
2021/09/10	9	418.28	10	425.80	433.00	-1	7,642	-0.01%
2021/09/09	1	411.50	2	416.00	420.50	-1	7,689	-0.01%
2021/09/08	15.2	415.39	12.1	410.01	410.00	3.2	7,719	0.04%
2021/09/07	1	434.00	3	433.33	438.50	-2	7,636	-0.03%
2021/09/06	6	443.33	7	445.96	453.50	-1	7,514	-0.01%
2021/09/03	0	0.00	2	425.00	427.00	-2	7,378	-0.03%
2021/09/02	5	417.30	5	428.00	413.00	0	7,455	0.00%
2021/09/01	1	418.00	7.1	423.54	426.00	-6.1	7,564	-0.08%
2021/08/31	3	418.83	5	420.50	421.50	-2	7,632	-0.03%
2021/08/30	3	416.67	1	417.50	420.50	2	7,856	0.03%
2021/08/27	1	400.00	12	403.39	413.00	-11	7,882	-0.14%
2021/08/26	10	380.85	0.1	380.50	379.50	9.9	7,929	0.13%
2021/08/25	1	383.31	15	385.97	387.50	-14	7,950	-0.18%
2021/08/24	11	385.99	4	390.50	369.50	7	7,916	0.09%
2021/08/23	6	376.33	5	380.40	387.00	1	8,053	0.01%
2021/08/20	5	367.80	2	368.00	365.00	3	8,070	0.04%
2021/08/19	2	364.00	1	367.00	360.00	1	8,102	0.01%
2021/08/18	14	361.79	9	364.56	373.50	5	8,165	0.06%
2021/08/17	0	0.00	1	363.00	352.00	-1	8,221	-0.01%
2021/08/16	2	376.75	8	373.75	375.50	-6	8,285	-0.07%
2021/08/13	5.1	386.86	0	0.00	380.00	5.1	8,408	0.06%
2021/08/12	2	396.00	1	395.00	400.50	1	8,396	0.01%
2021/08/09	4	413.25	4.1	420.02	402.50	-0.1	9,021	0.00%
2021/08/06	0	0.00	2	406.50	416.00	-2	9,206	-0.02%
2021/08/05	0	0.00	2	410.50	414.50	-2	9,399	-0.02%
2021/08/04	15	402.73	7	410.36	396.00	8	9,662	0.08%
2021/08/03	2	396.50	0	0.00	405.50	2	9,629	0.02%
2021/07/30	1	395.52	2	409.50	397.00	-1	9,818	-0.01%
2021/07/29	1	416.00	7	405.86	416.00	-6	9,932	-0.06%
2021/07/28	1	380.00	6	385.00	383.50	-5	9,954	-0.05%
2021/07/27	5	375.00	6	371.00	375.50	-1	10,059	-0.01%
2021/07/26	3	387.50	0	0.00	385.50	3	10,058	0.03%
2021/07/23	10.1	402.19	0.1	394.00	391.50	10	10,051	0.10%
2021/07/22	1	417.00	1	421.50	427.50	0	10,131	0.00%
2021/07/21	1	410.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	2	418.00	0	0.00	418.50	2	10,396	0.02%
2021/07/16	0	0.00	1	426.50	436.00	-1	10,488	-0.01%
2021/07/15	1	421.00	0	0.00	419.50	1	10,505	0.01%
2021/07/13	1	437.50	1	441.00	420.00	0	10,581	0.00%
2021/07/09	3	418.67	1	426.00	418.00	2	10,783	0.02%
2021/07/08	3	439.00	2	424.75	419.00	1	10,861	0.01%
2021/07/07	1	428.00	8	420.88	424.50	-7	10,779	-0.06%
2021/07/06	0	0.00	2.1	410.39	407.50	-2.1	10,703	-0.02%
2021/07/05	3	404.67	3	400.00	406.00	0	10,729	0.00%
2021/07/02	2	391.50	4	391.50	391.50	-2	10,733	-0.02%
2021/07/01	2	383.00	0	0.00	379.00	2	10,827	0.02%
2021/06/30	2	386.00	0	0.00	389.50	2	10,896	0.02%
2021/06/25	3	399.49	2	392.00	393.00	1	11,430	0.01%
2021/06/24	8	404.49	8	400.75	402.50	0	11,444	0.00%
2021/06/23	6	394.15	5	395.70	394.00	1	11,434	0.01%
2021/06/22	4	391.63	8	379.75	387.00	-4	11,496	-0.03%
2021/06/21	4	365.75	8	367.50	358.50	-4	11,504	-0.03%
2021/06/18	1	357.50	1	362.00	359.50	0	11,641	0.00%
2021/06/17	2	346.50	2	348.00	354.50	0	11,625	0.00%
2021/06/16	1	343.50	1	340.50	340.50	0	11,770	0.00%
2021/06/11	1	351.50	0	0.00	345.50	1	12,086	0.01%
2021/06/10	2	353.75	0	0.00	348.50	2	12,066	0.02%
2021/06/09	6	361.33	9	360.94	361.50	-3	12,014	-0.02%
2021/06/08	7	354.14	7	357.00	350.00	0	12,086	0.00%
2021/06/07	6	343.17	8	345.63	352.00	-2	12,149	-0.02%
2021/06/04	5	340.20	10	341.70	341.00	-5	12,164	-0.04%
2021/06/03	5	331.50	4	334.75	335.50	1	12,286	0.01%
2021/06/02	1	324.00	10	330.25	319.50	-9	12,406	-0.07%
2021/06/01	1	332.50	11	327.05	326.00	-10	12,809	-0.08%
2021/05/31	2	329.75	11	329.18	330.50	-9	12,903	-0.07%
2021/05/28	11	318.27	2	315.50	313.00	9	12,973	0.07%
2021/05/27	0	0.00	0.1	313.59	318.00	-0.1	13,120	0.00%
2021/05/26	14	322.54	5	319.80	318.00	9	13,659	0.07%
2021/05/25	9	325.94	15	330.70	323.00	-6	13,888	-0.04%
2021/05/24	6	319.17	3	318.00	322.50	3	14,179	0.02%
2021/05/21	6.1	308.68	13	311.50	315.00	-6.9	14,241	-0.05%
2021/05/20	7	303.14	7	294.00	292.00	0	14,242	0.00%
2021/05/19	12	309.25	12	309.00	303.50	0	14,320	0.00%
2021/05/18	12	310.17	15	311.87	310.00	-3	14,420	-0.02%
2021/05/17	16	292.81	23	294.80	302.00	-7	14,416	-0.05%
2021/05/14	7	293.50	15.5	298.40	290.00	-8.5	14,577	-0.06%
2021/05/13	10	282.80	14	279.79	283.50	-4	14,722	-0.03%
2021/05/12	5	274.50	4	283.75	268.50	1	14,720	0.01%
2021/05/11	12	286.96	3.1	288.50	279.50	9	14,604	0.06%
2021/05/10	3	313.17	2	321.25	307.00	1	14,629	0.01%
2021/05/07	3	312.33	7.2	315.32	318.00	-4.2	14,693	-0.03%
2021/05/06	11	298.32	14	303.21	305.00	-3	14,811	-0.02%
2021/05/05	7	302.79	4	311.13	289.00	3	14,962	0.02%
2021/05/04	7	303.50	5	307.00	308.00	2	15,155	0.01%
2021/05/03	4	304.75	0	0.00	298.50	4	15,361	0.03%
2021/04/29	5	320.60	2	315.75	318.50	3	15,576	0.02%
2021/04/28	6	316.17	6	320.50	316.00	0	15,722	0.00%
2021/04/27	3	307.60	1	307.50	307.50	2	15,651	0.01%
2021/04/26	6.1	308.61	2	313.50	305.50	4.1	15,604	0.03%
2021/04/22	3.5	320.14	0	0.00	315.50	3.5	15,551	0.02%
2021/04/21	1	317.52	2	320.00	316.00	-1	15,609	-0.01%
2021/04/20	4	321.23	1	322.00	320.50	3	15,797	0.02%
2021/04/19	5	320.70	1	328.00	319.50	4	15,976	0.03%
2021/04/16	2.2	332.91	0	0.00	332.50	2.2	16,094	0.01%
2021/04/15	2	336.00	3	331.50	341.50	-1	16,156	-0.01%
2021/04/14	3	315.33	2	321.00	315.50	1	16,343	0.01%
2021/04/13	1	319.50	1	329.00	320.00	0	16,600	0.00%
2021/04/12	8	331.44	3	331.67	323.00	5	17,156	0.03%
2021/04/09	7	333.57	1	334.00	334.50	6	17,408	0.03%
2021/04/08	4	333.63	4	332.88	332.50	0	17,517	0.00%
2021/04/07	14	343.57	7	341.71	340.50	7	17,676	0.04%
2021/04/06	0	0.00	0.1	352.00	351.00	-0.1	17,697	0.00%
2021/04/01	3.1	354.75	3	357.50	351.50	0.1	17,728	0.00%
2021/03/31	3	351.50	13	357.42	354.00	-10	17,659	-0.06%
2021/03/30	14	355.96	6	349.00	356.00	8	17,607	0.05%
2021/03/29	2	334.00	1	332.00	332.00	1	17,594	0.01%
2021/03/26	0	0.00	3	333.67	335.50	-3	17,648	-0.02%
2021/03/25	3	333.50	1	328.00	318.00	2	17,696	0.01%
2021/03/24	1	326.50	5	329.90	326.00	-4	17,729	-0.02%
2021/03/23	3	316.83	10.1	319.73	305.50	-7.1	17,862	-0.04%
2021/03/19	5	305.70	2	299.75	307.00	3	18,207	0.02%
2021/03/18	3	307.17	13	310.58	312.50	-10	18,415	-0.05%
2021/03/17	0	0.00	1	294.00	299.00	-1	19,046	-0.01%
2021/03/15	3	295.83	5	296.00	296.00	-2	19,156	-0.01%
2021/03/12	1	292.00	4	297.50	292.00	-3	19,332	-0.02%
2021/03/11	3	287.67	4.1	288.28	293.00	-1.1	19,290	-0.01%
2021/03/10	4.1	282.49	3.3	284.22	283.50	0.8	19,312	0.00%
2021/03/09	9	275.00	7.1	276.23	273.50	2	19,378	0.01%
2021/03/08	13.1	295.17	8	288.50	279.50	5.1	19,323	0.03%
2021/03/05	10	286.20	11.5	288.70	295.00	-1.5	19,253	-0.01%
2021/03/04	9	281.22	8	281.56	278.50	1	19,494	0.01%
2021/03/03	9.6	279.53	4	281.25	280.50	5.6	20,089	0.03%
2021/03/02	12	303.04	5	295.80	291.00	7	20,206	0.03%
2021/02/26	3.1	307.59	5	305.80	299.00	-1.9	20,621	-0.01%
2021/02/25	5	311.10	2	318.24	306.00	3	20,571	0.01%
2021/02/24	6.3	305.17	5.3	304.89	295.00	1	20,482	0.00%
2021/02/23	7.2	288.90	17	289.65	286.00	-9.8	20,111	-0.05%
2021/02/22	19	295.82	10	298.10	294.50	9	20,077	0.04%
2021/02/19	13	291.69	13	292.69	290.00	0	20,068	0.00%
2021/02/18	3	289.17	5	288.20	288.00	-2	20,471	-0.01%
2021/02/17	4	284.88	1	286.00	286.50	3	20,394	0.01%
2021/02/05	10	260.05	10	262.30	265.00	0	20,323	0.00%
2021/02/04	10	248.55	13	248.00	254.00	-3	20,022	-0.01%
2021/02/03	12	248.38	12	244.88	243.50	0	19,998	0.00%
2021/02/02	7	241.36	9.5	244.01	246.00	-2.5	20,266	-0.01%
2021/02/01	5	224.39	5	228.60	233.00	0	20,194	0.00%
2021/01/29	7	235.00	2	229.00	226.00	5	20,282	0.02%
2021/01/28	7.5	237.80	4	235.38	236.00	3.5	20,453	0.02%
2021/01/27	5	242.40	9	247.50	248.00	-4	20,900	-0.02%
2021/01/26	5	240.20	15	243.57	238.00	-10	20,689	-0.05%
2021/01/25	21	240.31	11	240.14	233.50	10	20,465	0.05%
2021/01/22	10	244.75	12	243.33	253.50	-2	20,285	-0.01%
2021/01/21	1	230.00	6	227.25	230.50	-5	20,632	-0.02%
2021/01/20	2	222.00	3	216.67	216.50	-1	20,912	0.00%
2021/01/19	3	225.33	3	222.83	221.00	0	20,942	0.00%
2021/01/18	0	0.00	1	218.50	223.00	-1	20,942	0.00%
2021/01/15	0	0.00	21	219.52	219.00	-21	21,070	-0.10%
2021/01/14	1	223.50	0	0.00	224.00	1	21,183	0.00%
2021/01/13	7	228.50	5.1	224.50	220.00	2	21,377	0.01%
2021/01/12	2	218.25	8	217.38	222.00	-6	21,255	-0.03%
2021/01/11	7	217.50	6	218.83	221.00	1	21,231	0.00%
2021/01/08	9	213.11	5	214.50	216.00	4	21,161	0.02%
2021/01/07	9	212.67	11	212.55	212.50	-2	21,266	-0.01%
2021/01/06	9	209.78	18	209.94	205.50	-9	21,103	-0.04%
2021/01/05	11	206.82	6	208.50	209.00	5	20,767	0.02%
2021/01/04	4	191.63	8	189.75	200.00	-4	20,315	-0.02%
2020/12/31	1	182.50	6	182.08	182.00	-5	20,417	-0.02%
2020/12/30	0	0.00	4.1	177.88	178.00	-4.1	20,352	-0.02%
2020/12/29	0	0.00	1	176.00	175.00	-1	20,296	0.00%
2020/12/28	0	0.00	3	171.67	173.50	-3	20,363	-0.01%
2020/12/25	4	169.00	1	168.50	168.50	3	20,484	0.01%
2020/12/24	3	173.00	1	172.00	171.50	2	20,704	0.01%
2020/12/23	1	178.00	13	176.62	176.50	-12	21,025	-0.06%
2020/12/22	8	171.25	2	172.50	170.00	6	21,244	0.03%
2020/12/21	3	169.17	4	172.63	177.00	-1	21,463	0.00%
2020/12/18	14	173.04	5	172.10	173.00	9	21,402	0.04%
2020/12/17	6	177.25	9	181.11	176.50	-3	21,487	-0.01%
2020/12/16	2	179.50	4	180.25	176.50	-2	21,308	-0.01%
2020/12/15	15	177.63	4	174.75	174.50	11	21,169	0.05%
2020/12/14	21	181.67	29	182.41	186.00	-8	21,176	-0.04%
2020/12/11	30	186.55	30	185.60	173.50	0	21,227	0.00%
2020/12/10	9	177.78	6	176.00	178.00	3	20,892	0.01%
2020/12/09	2	176.50	2	176.00	177.00	0	20,964	0.00%
2020/12/08	8	179.00	5	179.40	180.00	3	21,114	0.01%
2020/12/07	2	174.25	5	174.60	172.50	-3	21,181	-0.01%
2020/12/04	3	171.17	4	171.25	169.50	-1	21,257	0.00%
2020/12/03	9	169.94	7	170.00	172.00	2	21,423	0.01%
2020/12/02	1	176.00	4	178.75	177.50	-3	21,593	-0.01%
2020/12/01	10	175.95	11	174.82	175.00	-1	21,832	0.00%
2020/11/30	29	180.57	16	178.16	181.00	13	22,146	0.06%
2020/11/27	18	171.67	16	169.84	171.00	2	22,106	0.01%
2020/11/26	15	155.23	16	156.53	165.00	-1	21,958	0.00%
2020/11/25	12	154.29	20	154.53	150.00	-8	21,831	-0.04%
2020/11/24	7	151.36	22	149.02	152.50	-15	21,510	-0.07%
2020/11/23	31	140.87	11	139.91	139.00	20	21,122	0.09%
2020/11/20	8	136.00	11	136.55	138.00	-3	21,154	-0.01%
2020/11/19	5	137.30	3	138.17	136.50	2	21,594	0.01%
2020/11/18	6	141.75	5	141.90	140.50	1	22,024	0.00%
2020/11/17	15	142.83	25	142.74	144.00	-10	22,546	-0.04%
2020/11/16	4	136.00	8	135.19	134.50	-4	22,619	-0.02%
2020/11/13	5	132.50	8	131.69	133.50	-3	23,023	-0.01%
2020/11/12	3	131.67	7	132.21	133.00	-4	23,372	-0.02%
2020/11/11	16	132.03	20	131.70	130.00	-4	24,230	-0.02%
2020/11/10	9	130.06	21	129.86	131.00	-12	24,580	-0.05%
2020/11/09	5	128.10	7	127.50	125.50	-2	24,922	-0.01%
2020/11/06	10	129.55	13	128.50	126.50	-3	25,163	-0.01%
2020/11/05	21	126.26	23	126.74	127.50	-2	25,319	-0.01%
2020/11/04	18	124.28	26	124.60	125.50	-8	25,317	-0.03%
2020/11/03	5	117.60	7	117.64	118.00	-2	24,845	-0.01%
2020/11/02	6	116.67	11	114.91	116.50	-5	25,018	-0.02%
2020/10/30	1	115.00	2	115.00	115.50	-1	25,649	0.00%
2020/10/29	10	112.30	19	110.92	114.50	-9	25,690	-0.04%
2020/10/28	30	114.17	8	113.69	111.00	22	25,271	0.09%
2020/10/27	6	117.75	7	119.29	121.00	-1	24,968	0.00%
2020/10/26	11	119.36	1	119.50	119.00	10	25,251	0.04%
2020/10/23	4	120.13	3	120.33	121.00	1	25,337	0.00%
2020/10/22	9	121.83	4	122.13	121.50	5	25,415	0.02%
2020/10/21	7	132.07	8	130.38	125.50	-1	25,266	0.00%
2020/10/20	2	126.25	2	128.25	130.00	0	25,065	0.00%
2020/10/19	6	129.50	7	127.36	126.50	-1	25,132	0.00%
2020/10/16	1	125.50	3	126.00	124.50	-2	25,702	-0.01%
2020/10/15	19	129.61	13	127.92	128.00	6	25,721	0.02%
2020/10/14	6	126.58	3	126.50	127.50	3	25,500	0.01%
2020/10/13	1	124.50	1	123.00	123.00	0	25,389	0.00%
2020/10/12	6	126.25	6	124.92	124.50	0	25,464	0.00%
2020/10/08	10	125.80	16	126.00	127.00	-6	25,504	-0.02%
2020/10/07	3	120.17	2	121.00	121.50	1	25,230	0.00%
2020/10/06	3	121.50	5	122.20	121.50	-2	25,325	-0.01%
2020/10/05	4	117.75	6	118.83	119.50	-2	25,291	-0.01%
2020/09/30	9	116.72	12	117.71	118.00	-3	25,190	-0.01%
2020/09/29	34.2	116.90	29	116.60	116.00	5.2	25,088	0.02%
2020/09/28	9	117.94	18	119.14	120.50	-9	24,889	-0.04%
2020/09/25	20	116.83	11	117.59	113.00	9	24,582	0.04%
2020/09/24	18	120.86	311	122.06	119.50	-293	24,484	-1.20%	大賣/鉅額交易
2020/09/23	3	127.17	3	128.00	128.00	0	24,310	0.00%
2020/09/22	4	129.00	1	131.50	127.00	3	24,831	0.01%
2020/09/21	5	132.40	2	134.50	130.00	3	24,943	0.01%
2020/09/18	0	0.00	2	134.25	134.50	-2	24,915	-0.01%
2020/09/17	282	135.50	12	135.04	136.00	270	24,892	1.08%	大買/鉅額交易
2020/09/16	42	133.68	6	133.50	133.00	36	24,713	0.15%
2020/09/15	6	130.50	14	132.54	129.50	-8	24,499	-0.03%
2020/09/14	4	125.25	14	125.89	125.50	-10	24,093	-0.04%
2020/09/11	18	123.83	12	123.33	123.00	6	24,262	0.02%
2020/09/10	15	128.30	6	127.75	126.00	9	24,201	0.04%
2020/09/09	28	129.82	26	130.75	132.00	2	24,286	0.01%
2020/09/08	2	129.25	3	130.83	128.00	-1	24,190	0.00%
2020/09/07	16	131.25	7	128.07	126.50	9	24,242	0.04%
2020/09/04	10	136.35	3	136.83	136.50	7	24,763	0.03%
2020/09/03	7	137.07	20	137.95	138.00	-13	25,002	-0.05%
2020/09/02	14	131.36	15	131.73	131.00	-1	24,461	0.00%
2020/09/01	5	124.30	51	126.40	132.50	-46	23,928	-0.19%
2020/08/31	41	123.61	5	124.10	120.50	36	23,549	0.15%
2020/08/28	16	124.19	4	123.13	123.00	12	23,383	0.05%
2020/08/27	5	130.10	7	131.50	129.00	-2	23,254	-0.01%
2020/08/26	17	130.41	5	131.60	131.00	12	23,598	0.05%
2020/08/25	5	128.50	10	129.05	129.00	-5	23,887	-0.02%
2020/08/24	27	131.93	10	131.05	132.00	17	23,450	0.07%
2020/08/21	10	137.05	16	137.38	140.50	-6	23,067	-0.03%
2020/08/20	19	129.71	335	128.13	128.00	-316	22,561	-1.40%	大賣/鉅額交易
2020/08/19	13	141.04	12	142.79	142.00	1	22,319	0.00%
2020/08/18	7	139.71	2	139.50	138.50	5	22,087	0.02%
2020/08/17	26	140.65	14	141.68	138.50	12	22,089	0.05%
2020/08/14	9	136.33	12	133.58	144.00	-3	21,462	-0.01%
2020/08/13	18	133.81	5	132.70	131.00	13	21,254	0.06%
2020/08/12	2	128.50	9	126.06	129.00	-7	21,126	-0.03%
2020/08/11	3	118.17	3	118.67	117.50	0	20,834	0.00%
2020/08/10	8	119.88	15	117.90	120.00	-7	20,473	-0.03%
2020/08/07	51	115.11	47	113.90	113.50	4	20,183	0.02%
2020/08/06	17	118.09	32	118.23	118.50	-15	20,065	-0.07%
2020/08/05	30	117.57	22	115.34	116.00	8	19,961	0.04%
2020/08/04	2	107.50	15	106.47	111.50	-13	19,411	-0.07%
2020/08/03	9	101.56	16	102.44	101.50	-7	19,281	-0.04%
2020/07/31	27	100.04	17	100.68	100.00	10	19,193	0.05%
2020/07/30	18	97.86	19	98.55	100.00	-1	19,020	-0.01%
2020/07/29	3	94.13	2	94.45	94.60	1	18,671	0.01%
2020/07/28	6	97.28	4	96.43	96.10	2	18,568	0.01%
2020/07/27	9	93.80	1	93.30	94.40	8	18,413	0.04%
2020/07/24	0	0.00	12	94.03	92.30	-12	18,529	-0.06%
2020/07/23	12	97.14	9	95.94	96.00	3	18,691	0.02%
2020/07/22	25	93.46	21	95.88	96.50	4	18,608	0.02%
2020/07/21	1	89.30	5	88.66	89.80	-4	17,942	-0.02%
2020/07/20	22	79.65	12	80.97	81.70	10	18,263	0.05%
2020/07/17	1	80.40	1	79.50	79.80	0	18,346	0.00%
2020/07/16	3	81.77	2	81.60	81.80	1	18,413	0.01%
2020/07/15	5	81.58	22	81.45	80.50	-17	18,412	-0.09%
2020/07/14	15	80.19	0	0.00	79.00	15	18,485	0.08%
2020/07/13	10	81.44	11	81.75	82.70	-1	18,653	-0.01%
2020/07/10	1	82.60	3	83.70	82.70	-2	18,846	-0.01%
2020/07/09	4	88.30	11	87.27	86.10	-7	19,015	-0.04%
2020/07/08	8	88.46	0	0.00	88.10	8	19,258	0.04%
2020/07/07	2	87.35	4	85.83	85.40	-2	19,298	-0.01%
2020/07/06	1	86.60	17	86.90	86.50	-16	19,317	-0.08%
2020/07/03	18	84.19	13	83.93	84.30	5	19,427	0.03%
2020/07/02	4	80.78	4	80.85	81.90	0	19,400	0.00%
2020/07/01	9	81.59	27	79.97	78.40	-18	19,314	-0.09%
2020/06/30	21	76.73	6	78.37	79.30	15	18,858	0.08%
2020/06/29	0	0.00	1	72.30	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	3	71.90	72.10	-3	18,843	-0.02%
2020/06/23	4	72.03	16	71.41	70.50	-12	19,099	-0.06%
2020/06/22	3	72.97	16	72.53	72.50	-13	19,195	-0.07%
2020/06/19	0	0.00	7	69.64	69.60	-7	19,083	-0.04%
2020/06/18	6	69.32	23	69.37	69.40	-17	19,140	-0.09%
2020/06/17	2	67.25	3	67.57	67.80	-1	18,947	-0.01%
2020/06/16	5	66.78	4.1	67.12	66.50	0.9	18,966	0.00%
2020/06/15	14	64.26	0	0.00	63.30	14	18,702	0.07%
2020/06/12	14	65.18	7	64.46	65.40	7	18,726	0.04%
2020/06/11	35	67.03	13	67.34	65.90	22	18,425	0.12%
2020/06/10	12	63.77	63.2	63.56	65.30	-51.2	17,466	-0.29%
2020/06/09	43	59.29	44	60.10	59.40	-1	16,885	-0.01%
2020/06/08	16	59.93	5	59.50	59.50	11	16,932	0.06%
2020/06/05	26	60.87	23	61.02	60.40	3	16,913	0.02%
2020/06/04	12	59.54	7	59.56	59.10	5	16,812	0.03%
2020/06/03	112	59.96	147	59.40	59.40	-35	16,950	-0.21%	大買/大賣/
2020/06/02	23	60.39	20	59.88	59.70	3	16,883	0.02%
2020/06/01	344	58.31	16	58.68	60.30	328	16,561	1.98%	大買/鉅額交易
2020/05/29	0	0.00	6	55.80	56.00	-6	16,149	-0.04%
2020/05/28	24	55.63	4	56.33	55.00	20	16,444	0.12%
2020/05/27	8	56.09	0	0.00	56.00	8	16,532	0.05%
2020/05/26	31	57.03	8	56.33	56.20	23	16,481	0.14%
2020/05/25	0	0.00	3	54.90	54.70	-3	16,235	-0.02%
2020/05/22	22	55.83	30	55.89	54.10	-8	16,085	-0.05%
2020/05/21	42	59.24	8	59.59	58.70	34	15,936	0.21%
2020/05/20	11	58.57	4	58.35	57.80	7	16,305	0.04%
2020/05/19	9	58.22	5	58.76	58.50	4	16,013	0.02%
2020/05/18	6	65.70	0	0.00	63.00	6	15,354	0.04%
2020/05/15	3	69.63	0	0.00	69.90	3	15,233	0.02%
2020/05/12	6	73.37	1	74.10	71.80	5	15,159	0.03%
2020/05/11	4	74.83	4	75.05	75.20	0	15,088	0.00%
2020/05/08	2	70.40	3	70.80	71.30	-1	14,939	-0.01%
2020/05/07	1	71.00	0	0.00	69.50	1	14,955	0.01%
2020/05/05	3	69.40	0	0.00	69.80	3	14,850	0.02%
2020/04/30	0	0.00	1	71.20	71.30	-1	14,741	-0.01%
2020/04/29	5	70.80	0	0.00	72.00	5	14,677	0.03%
2020/04/28	1	70.10	0	0.00	70.50	1	14,493	0.01%
2020/04/27	3	67.50	3	68.00	67.60	0	14,229	0.00%
2020/04/24	5	66.80	1	67.50	67.50	4	14,120	0.03%
2020/04/23	15	68.21	31	68.69	68.10	-16	14,001	-0.11%
2020/04/22	1	63.80	1	64.90	65.40	0	13,543	0.00%
2020/04/21	1	63.80	0	0.00	64.60	1	13,417	0.01%
2020/04/17	1	67.50	10	66.51	64.50	-9	13,446	-0.07%
2020/04/16	8	64.89	10	64.93	65.00	-2	13,214	-0.02%
2020/04/15	44	63.94	28	65.42	62.10	16	12,910	0.12%
2020/04/14	5	59.82	14	60.99	62.10	-9	12,508	-0.07%
2020/04/13	4	56.78	5	56.74	56.50	-1	12,269	-0.01%
2020/04/10	4	53.50	5	53.06	53.70	-1	11,965	-0.01%
2020/04/09	7	52.39	7	52.17	52.00	0	11,825	0.00%
2020/04/08	2	52.85	4	52.60	53.40	-2	11,714	-0.02%
2020/04/07	16	55.64	11	55.65	53.40	5	11,489	0.04%
2020/04/06	16	53.96	18	53.81	54.30	-2	11,222	-0.02%
2020/04/01	41	53.48	36	54.01	53.80	5	11,126	0.04%
2020/03/31	11	54.43	15	54.57	55.00	-4	10,938	-0.04%
2020/03/30	10	51.79	5	52.08	52.40	5	10,584	0.05%
2020/03/27	13	49.68	19	49.72	50.40	-6	10,329	-0.06%
2020/03/26	15	46.14	15	45.97	47.00	0	9,955	0.00%
2020/03/25	3	42.13	7	43.01	43.65	-4	9,663	-0.04%
2020/03/24	18	39.79	21	40.46	39.70	-3	9,510	-0.03%
2020/03/23	17	38.79	0	0.00	38.70	17	9,309	0.18%
2020/03/20	1	42.80	1	46.40	43.00	0	9,177	0.00%
2020/03/19	2	45.08	2	45.43	42.85	0	8,913	0.00%
2020/03/18	6	48.00	2	48.85	47.60	4	8,805	0.05%
2020/03/17	4	44.55	4	45.33	44.70	0	8,584	0.00%
2020/03/13	2	44.40	1	44.10	46.70	1	8,509	0.01%
2020/03/12	2	49.80	0	0.00	49.00	2	8,368	0.02%
2020/03/11	5	54.96	5	54.20	54.20	0	8,281	0.00%
2020/03/10	0	0.00	3	55.20	56.00	-3	8,218	-0.04%
2020/03/09	0	0.00	2	56.80	55.00	-2	8,085	-0.02%
2020/03/06	9	56.93	9	56.42	57.40	0	7,895	0.00%
2020/03/05	11	56.92	15	57.47	56.10	-4	7,883	-0.05%
2020/03/04	6	55.63	6	55.82	56.20	0	7,683	0.00%
2020/03/03	11	55.76	11	56.74	55.50	0	7,573	0.00%
2020/03/02	3	56.20	5	54.62	56.00	-2	7,183	-0.03%
2020/02/27	17	54.11	7	55.41	53.00	10	6,883	0.15%
2020/02/26	10	54.98	3	55.33	55.20	7	6,724	0.10%
2020/02/25	0	0.00	10	55.65	55.30	-10	6,595	-0.15%
2020/02/24	10	55.94	17	56.26	56.90	-7	6,535	-0.11%
2020/02/21	6	54.67	24	54.12	55.80	-18	6,145	-0.29%
2020/02/20	6	50.01	15	50.38	50.80	-9	5,405	-0.17%
2020/02/19	0	0.00	6	48.30	48.55	-6	5,207	-0.12%
2020/02/18	0	0.00	4	46.98	47.10	-4	5,179	-0.08%
2020/02/17	2	47.13	1	47.55	47.00	1	5,213	0.02%
2020/02/14	6	47.50	0	0.00	47.70	6	5,196	0.12%
2020/02/13	3	47.85	0	0.00	47.50	3	5,273	0.06%
2020/02/12	4	46.69	6	46.33	47.00	-2	5,269	-0.04%
2020/02/11	1	44.85	6	44.21	45.05	-5	5,299	-0.09%
2020/02/10	11	41.42	5	42.70	42.90	6	5,307	0.11%
2020/02/07	0	0.00	1	45.50	44.65	-1	5,235	-0.02%
2020/02/06	1	46.70	3	45.77	46.00	-2	5,311	-0.04%
2020/02/05	1	44.65	1	44.00	43.80	0	5,383	0.00%
2020/02/04	1	45.05	8	44.81	44.50	-7	5,538	-0.13%
2020/02/03	17	41.00	0	0.00	42.75	17	5,597	0.30%
2020/01/31	25	43.73	10	45.60	43.80	15	5,751	0.26%
2020/01/30	23	45.23	20	44.93	44.85	3	6,035	0.05%
2020/01/20	20	50.52	36	49.94	49.80	-16	6,094	-0.26%
2020/01/17	11	50.15	21	50.34	50.20	-10	6,223	-0.16%
2020/01/16	7	49.68	16	49.99	49.85	-9	6,636	-0.14%
2020/01/15	12	49.95	7	49.90	49.90	5	7,050	0.07%
2020/01/14	21	49.64	23	50.20	50.20	-2	7,827	-0.03%
2020/01/13	2	50.00	29	49.38	50.00	-27	7,701	-0.35%
2020/01/10	6	45.92	10	46.94	46.75	-4	7,519	-0.05%
2020/01/09	7	45.76	5	45.40	45.40	2	7,519	0.03%
2020/01/08	10	45.41	10	45.15	45.15	0	7,754	0.00%
2020/01/07	8	45.42	10	45.30	45.40	-2	7,872	-0.03%
2020/01/06	4	45.15	20	45.80	44.55	-16	7,947	-0.20%
2020/01/03	4	47.03	0	0.00	46.65	4	7,980	0.05%
2020/01/02	2	47.00	0	0.00	47.90	2	8,196	0.02%
2019/12/30	6	46.21	0	0.00	45.90	6	8,587	0.07%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.25	0	0.00	47.20	1	8,661	0.01%
2019/12/24	8	47.50	1	47.60	47.50	7	8,993	0.08%
2019/12/23	3	47.95	1	49.20	47.60	2	9,246	0.02%
2019/12/20	0	0.00	3	48.80	49.00	-3	9,397	-0.03%
2019/12/17	14	49.75	5	49.50	49.60	9	9,939	0.09%
2019/12/16	2	48.00	1	48.50	49.15	1	10,171	0.01%
2019/12/13	9	47.39	2	47.85	47.85	7	10,535	0.07%
2019/12/11	0	0.00	2	48.60	48.95	-2	11,710	-0.02%
2019/12/10	12	48.93	3	48.55	48.50	9	11,984	0.08%
2019/12/09	2	50.70	2	50.60	50.20	0	11,918	0.00%
2019/12/06	4	50.58	17	51.16	50.70	-13	11,936	-0.11%
2019/12/05	6	49.94	1	50.50	49.90	5	11,961	0.04%
2019/12/04	0	0.00	2	50.10	50.40	-2	12,065	-0.02%
2019/12/03	1	49.40	3	49.87	50.20	-2	12,467	-0.02%
2019/12/02	27	49.79	2	50.00	48.60	25	12,507	0.20%
2019/11/29	8	51.43	3	51.43	51.20	5	12,596	0.04%
2019/11/28	2	51.65	22	51.84	52.20	-20	12,651	-0.16%
2019/11/27	1	51.70	0	0.00	51.20	1	12,683	0.01%
2019/11/26	1	51.00	2	51.00	51.20	-1	12,715	-0.01%
2019/11/25	2	50.80	0	0.00	50.70	2	12,732	0.02%
2019/11/22	8	50.96	0	0.00	50.90	8	12,773	0.06%
2019/11/21	4	50.93	2	51.60	51.40	2	12,883	0.02%
2019/11/20	28	52.93	0	0.00	52.80	28	12,804	0.22%
2019/11/18	0	0.00	7	54.04	54.50	-7	12,994	-0.05%
2019/11/15	12	53.33	11	54.12	53.40	1	13,092	0.01%
2019/11/14	3	53.03	52	53.10	53.00	-49	13,072	-0.37%
2019/11/12	16	53.51	13	54.38	55.00	3	13,217	0.02%
2019/11/11	11	53.51	11	53.95	52.70	0	13,274	0.00%
2019/11/08	53	53.52	1	54.20	53.60	52	13,208	0.39%
2019/11/07	0	0.00	1	54.00	54.90	-1	13,135	-0.01%
2019/11/06	5	53.30	1	53.80	53.80	4	13,146	0.03%
2019/11/05	0	0.00	10	55.50	55.20	-10	13,168	-0.08%
2019/11/04	12	54.06	1	54.70	54.70	11	13,186	0.08%
2019/11/01	1	54.60	0	0.00	54.20	1	13,132	0.01%
2019/10/31	2	56.00	1	56.20	55.40	1	13,108	0.01%
2019/10/30	6	57.38	5	56.88	56.10	1	13,141	0.01%
2019/10/29	10	56.20	14	56.61	56.50	-4	12,960	-0.03%
2019/10/25	2	57.15	4	56.78	56.60	-2	12,785	-0.02%
2019/10/24	25	56.84	17	57.29	57.70	8	12,690	0.06%
2019/10/23	17	56.02	18	56.69	55.30	-1	12,416	-0.01%
2019/10/22	5	54.72	76.1	54.20	55.90	-71.1	12,379	-0.57%
2019/10/21	11	51.00	1	51.10	50.90	10	11,771	0.08%
2019/10/18	1	50.70	0	0.00	51.30	1	11,965	0.01%
2019/10/17	1	51.30	0	0.00	51.20	1	12,250	0.01%
2019/10/16	5	51.90	13	53.07	50.90	-8	12,597	-0.06%
2019/10/15	4	51.45	73	51.91	51.90	-69	12,432	-0.56%
2019/10/14	2	51.20	57	51.00	51.00	-55	12,356	-0.45%
2019/10/09	53	49.62	1	49.45	49.00	52	12,257	0.42%
2019/10/08	54	49.94	161	49.26	49.00	-107	12,218	-0.88%	大賣/鉅額交易
2019/10/07	8	51.20	21	50.96	52.00	-13	12,094	-0.11%
2019/10/04	13	50.26	21	50.55	50.40	-8	11,927	-0.07%
2019/10/03	13	49.82	10	49.15	50.40	3	11,969	0.03%
2019/10/02	1	49.95	2	49.28	50.20	-1	11,948	-0.01%
2019/10/01	53	49.55	3	49.53	49.35	50	11,880	0.42%
2019/09/27	20	49.75	44	50.20	50.60	-24	11,792	-0.20%
2019/09/26	25	50.43	103	51.04	50.00	-78	11,732	-0.66%	大賣/
2019/09/25	1	49.00	39	49.81	49.80	-38	11,662	-0.33%
2019/09/24	7	51.10	5	50.70	50.20	2	11,747	0.02%
2019/09/23	80	50.54	21	51.27	50.50	59	11,671	0.51%
2019/09/20	5	48.85	2	49.30	49.55	3	11,584	0.03%
2019/09/19	7	49.96	9	49.91	49.90	-2	11,494	-0.02%
2019/09/18	36	49.30	37	49.47	49.85	-1	11,286	-0.01%
2019/09/17	286	48.24	45.1	48.31	48.80	240.9	10,971	2.20%	大買/鉅額交易
2019/09/16	5	46.22	24	46.56	47.30	-19	10,652	-0.18%
2019/09/12	11	43.21	30	42.94	43.80	-19	10,271	-0.18%
2019/09/10	12	41.30	3	41.08	41.55	9	10,575	0.09%
2019/09/09	11	41.48	2	41.05	41.05	9	10,795	0.08%
2019/09/06	3	42.37	2	42.73	42.10	1	10,828	0.01%
2019/09/05	68	43.11	17	43.00	42.80	51	10,905	0.47%
2019/09/04	3	41.32	2	41.55	42.00	1	11,021	0.01%
2019/09/03	6	40.85	20	40.81	40.75	-14	11,207	-0.12%
2019/09/02	5	41.19	30	41.40	41.50	-25	11,119	-0.22%
2019/08/30	0	0.00	14	41.04	40.30	-14	11,103	-0.13%
2019/08/29	12	39.44	2	39.90	39.85	10	11,137	0.09%
2019/08/28	2	39.15	0	0.00	39.00	2	11,226	0.02%
2019/08/27	9	39.36	20	39.20	38.90	-11	11,287	-0.10%
2019/08/26	59	39.29	3	39.67	39.00	56	11,364	0.49%
2019/08/23	7	41.71	5	42.35	41.70	2	11,441	0.02%
2019/08/22	21	42.30	46	42.39	42.10	-25	11,611	-0.22%
2019/08/21	3	41.50	2	41.80	41.65	1	11,657	0.01%
2019/08/20	11	41.78	5	42.30	41.30	6	11,863	0.05%
2019/08/19	1	41.65	2	41.55	41.45	-1	12,021	-0.01%
2019/08/16	26	41.79	8	42.64	41.60	18	12,307	0.15%
2019/08/15	2	41.30	19	40.85	41.85	-17	12,377	-0.14%
2019/08/14	11	41.11	33	41.95	41.10	-22	12,382	-0.18%
2019/08/13	14	40.10	1	40.00	40.20	13	12,351	0.11%
2019/08/12	7	40.57	7	41.07	40.55	0	12,470	0.00%
2019/08/08	15	39.63	12	39.20	39.80	3	12,449	0.02%
2019/08/07	13	39.12	11	39.81	38.20	2	12,443	0.02%
2019/08/06	4	37.68	6	37.10	39.75	-2	12,402	-0.02%
2019/08/05	16	39.25	23	38.82	38.25	-7	12,331	-0.06%
2019/08/02	19	39.70	17	39.49	40.00	2	12,357	0.02%
2019/08/01	22	41.10	11	41.58	40.85	11	12,300	0.09%
2019/07/31	29	42.40	28	42.21	42.50	1	12,306	0.01%
2019/07/30	15	42.80	11	43.95	42.00	4	12,355	0.03%
2019/07/29	13	44.38	13	44.72	43.80	0	12,241	0.00%
2019/07/26	5	43.70	7	43.89	44.25	-2	12,174	-0.02%
2019/07/25	20	44.28	11	44.56	44.40	9	12,142	0.07%
2019/07/24	19	43.23	74	43.74	45.00	-55	12,018	-0.46%
2019/07/23	36	41.63	30	41.90	41.75	6	11,824	0.05%
2019/07/22	86	41.13	39	41.62	41.70	47	11,745	0.40%
2019/07/19	32	40.94	61	40.81	41.00	-29	11,591	-0.25%
2019/07/18	16	40.60	20	40.32	39.80	-4	11,394	-0.04%
2019/07/17	4	39.65	8	39.38	39.25	-4	11,135	-0.04%
2019/07/16	17	39.93	8	39.85	39.65	9	11,312	0.08%
2019/07/15	22	39.06	21	39.28	39.50	1	11,537	0.01%
2019/07/12	11	39.50	6	39.20	39.60	5	11,601	0.04%
2019/07/11	19	39.43	27	39.56	39.70	-8	11,686	-0.07%
2019/07/10	17	38.72	16	38.66	38.65	1	11,659	0.01%
2019/07/09	17	38.88	7	37.71	37.60	10	11,532	0.09%
2019/07/08	13	40.89	11	40.47	40.40	2	11,434	0.02%
2019/07/05	1	41.95	1	41.75	41.70	0	11,450	0.00%
2019/07/04	17	42.07	18	41.66	41.55	-1	11,545	-0.01%
2019/07/03	27	42.60	22	41.70	41.65	5	11,665	0.04%
2019/07/02	18	43.01	26	43.46	43.15	-8	11,684	-0.07%
2019/07/01	8	43.09	10	43.22	43.25	-2	11,679	-0.02%
2019/06/28	3	39.75	3	39.35	39.35	0	11,664	0.00%
2019/06/27	16	39.69	16	39.88	39.55	0	11,856	0.00%
2019/06/26	10	38.16	4	38.80	38.75	6	11,962	0.05%
2019/06/25	18	38.68	12	38.43	38.50	6	12,158	0.05%
2019/06/24	8	38.39	13	38.80	39.10	-5	12,282	-0.04%
2019/06/21	14	38.97	14	38.84	38.20	0	12,487	0.00%
2019/06/20	9	38.88	8	39.32	38.70	1	12,545	0.01%
2019/06/19	10	38.37	19	38.93	39.35	-9	12,462	-0.07%
2019/06/18	5	36.28	4	36.15	36.15	1	12,064	0.01%
2019/06/17	11	37.78	9	37.46	36.95	2	12,255	0.02%
2019/06/14	6	36.44	10	36.41	36.50	-4	12,161	-0.03%
2019/06/13	29	37.71	21	37.44	37.35	8	12,247	0.07%
2019/06/12	4	37.91	7	37.70	37.75	-3	12,018	-0.02%
2019/06/11	3	36.62	8	36.75	37.50	-5	11,473	-0.04%
2019/06/10	9	33.47	7	33.81	34.10	2	11,177	0.02%
2019/06/05	0	0.00	7	33.24	32.65	-7	10,990	-0.06%
2019/06/04	5	33.12	5	32.90	32.55	0	10,954	0.00%
2019/06/03	2	32.00	3	31.90	32.05	-1	10,845	-0.01%
2019/05/31	7	32.75	1	33.00	32.70	6	10,794	0.06%
2019/05/30	5	31.90	4	31.96	32.00	1	10,711	0.01%
2019/05/29	3	30.22	4	30.91	31.55	-1	10,536	-0.01%
2019/05/28	6	30.51	6	30.94	30.35	0	10,470	0.00%
2019/05/27	1	30.30	0	0.00	29.80	1	10,423	0.01%
2019/05/24	3	31.92	3	32.50	31.25	0	10,197	0.00%
2019/05/23	4	33.75	2	33.55	32.75	2	9,939	0.02%
2019/05/22	6	37.60	4	36.75	36.05	2	9,712	0.02%
2019/05/21	2	37.25	2	37.20	38.00	0	9,665	0.00%
2019/05/20	18	38.94	13	40.21	38.15	5	9,561	0.05%
2019/05/17	56	42.87	2	40.60	40.60	54	9,478	0.57%
2019/05/15	5	45.31	55	44.74	46.80	-50	9,431	-0.53%
2019/05/14	51	43.54	3	43.77	43.50	48	9,402	0.51%
2019/05/13	1	45.00	44	44.71	45.00	-43	9,449	-0.46%
2019/05/10	46	45.62	47	46.82	45.30	-1	9,480	-0.01%
2019/05/09	6	47.52	3	46.10	46.10	3	9,432	0.03%
2019/05/08	8	46.60	11	48.02	48.70	-3	9,379	-0.03%
2019/05/07	3	46.02	4	46.56	47.50	-1	9,300	-0.01%
2019/05/06	5	44.44	2	43.80	43.80	3	9,223	0.03%
2019/05/03	1	47.00	1	47.20	46.90	0	9,220	0.00%
2019/05/02	4	46.49	4	46.54	46.50	0	9,231	0.00%
2019/04/30	1	46.25	0	0.00	46.50	1	9,301	0.01%
2019/04/29	4	46.14	4	45.95	45.40	0	9,332	0.00%
2019/04/26	5	49.17	3	48.77	48.70	2	9,300	0.02%
2019/04/25	0	0.00	3	51.07	51.60	-3	9,427	-0.03%
2019/04/24	4	50.41	0	0.00	51.00	4	9,414	0.04%
2019/04/23	4	51.45	2	52.25	50.60	2	9,360	0.02%
2019/04/22	1	55.00	0	0.00	53.80	1	9,309	0.01%
2019/04/19	0	0.00	7.1	50.35	52.00	-7.1	9,170	-0.08%
2019/04/18	1	49.50	1	49.70	48.15	0	8,936	0.00%
2019/04/17	2	48.10	2	48.60	48.55	0	8,983	0.00%
2019/04/16	1	48.60	1	48.50	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.70	47.05	-1	8,857	-0.01%
2019/04/12	0	0.00	1	46.25	46.35	-1	8,939	-0.01%
2019/04/10	2	47.40	0	0.00	47.95	2	8,944	0.02%
2019/04/09	19	48.26	2	48.88	46.55	17	8,890	0.19%
2019/04/08	2	49.83	4	50.55	51.10	-2	8,932	-0.02%
2019/04/03	1	47.70	3	49.00	49.20	-2	8,974	-0.02%
2019/04/02	5	48.34	4	48.19	48.30	1	9,024	0.01%
2019/04/01	2	46.08	0	0.00	45.00	2	8,933	0.02%
2019/03/29	2	45.85	1	46.25	46.60	1	8,711	0.01%
2019/03/28	0	0.00	2	45.23	45.80	-2	8,632	-0.02%
2019/03/27	0	0.00	1	43.50	44.00	-1	8,607	-0.01%
2019/03/26	1	42.75	0	0.00	41.50	1	8,614	0.01%
2019/03/25	1	42.60	2	42.53	43.35	-1	8,492	-0.01%
2019/03/22	3	44.63	9	44.00	44.20	-6	8,623	-0.07%
2019/03/21	2	41.90	0	0.00	42.15	2	8,721	0.02%
2019/03/20	4	41.68	6.1	42.49	42.00	-2.1	8,977	-0.02%
2019/03/19	4	39.83	6	39.57	39.90	-2	9,202	-0.02%
2019/03/18	1	39.75	12	38.08	39.30	-11	9,650	-0.11%
2019/03/15	0	0.00	11	37.32	37.25	-11	10,059	-0.11%
2019/03/14	0	0.00	1	37.00	36.90	-1	10,311	-0.01%
2019/03/12	1	36.40	0	0.00	36.30	1	10,691	0.01%
2019/03/11	3	36.55	0	0.00	36.70	3	11,032	0.03%
2019/03/08	18	36.69	1	36.30	36.30	17	11,377	0.15%
2019/03/07	2	37.78	0	0.00	37.80	2	11,509	0.02%
2019/03/06	2	38.10	0	0.00	37.80	2	11,975	0.02%
2019/03/05	3	38.50	1	38.50	38.15	2	12,156	0.02%
2019/03/04	1	38.10	7	38.08	38.70	-6	12,150	-0.05%
2019/02/27	9	38.72	7	37.60	37.75	2	12,186	0.02%
2019/02/26	8	38.37	26	37.99	38.50	-18	12,076	-0.15%
2019/02/25	11	36.53	3	37.12	36.80	8	11,876	0.07%
2019/02/22	6	36.23	1	36.25	36.05	5	11,864	0.04%
2019/02/21	7	36.94	10	36.95	36.85	-3	11,862	-0.03%
2019/02/20	6	37.80	6	38.63	37.90	0	11,865	0.00%
2019/02/19	0	0.00	2	38.10	38.30	-2	11,809	-0.02%
2019/02/18	2	38.10	0	0.00	37.50	2	11,865	0.02%
2019/02/15	1	37.65	0	0.00	37.60	1	12,073	0.01%
2019/02/13	2	38.80	0	0.00	38.10	2	12,103	0.02%
2019/02/12	11	38.75	2	38.05	39.00	9	12,034	0.07%
2019/02/11	0	0.00	10	37.00	37.25	-10	12,048	-0.08%
2019/01/30	1	36.00	0	0.00	35.95	1	12,073	0.01%
2019/01/28	0	0.00	20	36.65	36.20	-20	12,095	-0.17%
2019/01/24	1	36.40	10	36.35	36.00	-9	12,023	-0.07%
2019/01/22	0	0.00	4	34.80	35.20	-4	11,962	-0.03%
2019/01/18	10	36.32	8	36.55	36.75	2	11,812	0.02%
2019/01/17	5	35.73	12	35.67	35.55	-7	11,648	-0.06%
2019/01/16	0	0.00	5	34.70	34.65	-5	11,481	-0.04%
2019/01/15	6	33.88	1	33.75	34.50	5	11,490	0.04%
2019/01/14	0	0.00	1	34.20	34.30	-1	11,431	-0.01%
2019/01/11	6	33.50	0	0.00	33.25	6	11,357	0.05%
2019/01/09	10	35.00	1	34.10	33.50	9	11,212	0.08%
2019/01/08	1	34.90	2	34.75	35.20	-1	11,047	-0.01%
2019/01/07	13	34.61	9	34.77	34.70	4	10,995	0.04%
2019/01/04	1	33.80	16	34.36	33.50	-15	10,953	-0.14%
2019/01/03	1	34.70	0	0.00	34.70	1	10,943	0.01%
2019/01/02	4	34.54	1	34.10	34.10	3	10,824	0.03%
2018/12/28	25	33.80	27	33.68	33.80	-2	10,841	-0.02%
2018/12/27	33	33.77	31	33.77	33.65	2	10,850	0.02%
2018/12/26	3	34.43	13	34.90	32.80	-10	10,677	-0.09%
2018/12/25	25	35.55	8	35.53	35.15	17	10,571	0.16%
2018/12/24	1	37.45	1	37.40	37.45	0	10,361	0.00%
2018/12/22	1	36.15	2	35.93	35.75	-1	10,235	-0.01%
2018/12/21	36	35.93	3	35.55	36.30	33	10,278	0.32%
2018/12/20	1	35.75	2	35.68	34.80	-1	10,098	-0.01%
2018/12/19	13	35.79	17	35.44	35.10	-4	9,975	-0.04%
2018/12/18	1	37.10	8	36.02	36.30	-7	9,811	-0.07%
2018/12/17	8	37.91	6	37.28	37.35	2	9,706	0.02%
2018/12/14	5	36.46	3	36.50	37.20	2	9,423	0.02%
2018/12/13	3	38.57	16	38.11	37.75	-13	9,117	-0.14%
2018/12/12	15	40.28	5	40.57	39.65	10	8,849	0.11%
2018/12/11	6	37.96	31	38.48	40.00	-25	8,632	-0.29%
2018/12/10	46	36.45	34	36.01	36.40	12	8,376	0.14%
2018/12/06	3	34.45	2	33.08	32.50	1	7,826	0.01%
2018/12/05	36	34.94	12	35.08	34.50	24	7,775	0.31%
2018/12/04	18	33.86	16	34.52	34.15	2	7,604	0.03%
2018/12/03	3	32.57	5	32.72	33.45	-2	7,323	-0.03%
2018/11/30	1	30.85	7	30.73	30.45	-6	7,115	-0.08%
2018/11/29	10	30.67	53	32.36	30.00	-43	7,093	-0.61%
2018/11/28	0	0.00	1	31.00	31.15	-1	6,655	-0.02%
2018/11/27	2	30.18	1	30.70	30.20	1	6,545	0.02%
2018/11/26	2	29.85	1	30.80	30.00	1	6,477	0.02%
2018/11/23	0	0.00	30	29.80	29.80	-30	6,370	-0.47%
2018/11/22	1	29.80	0	0.00	29.80	1	6,320	0.02%
2018/11/21	50	30.20	0	0.00	30.15	50	6,279	0.80%
2018/11/20	1	30.35	0	0.00	30.15	1	6,230	0.02%
2018/11/19	3	30.45	4	30.34	31.00	-1	6,184	-0.02%
2018/11/16	1	32.55	1	31.80	32.00	0	6,094	0.00%
2018/11/15	0	0.00	2	33.15	32.60	-2	6,026	-0.03%
2018/11/14	7	32.71	8	32.43	32.90	-1	5,900	-0.02%
2018/11/13	3	31.05	6	30.68	31.10	-3	5,631	-0.05%
2018/11/08	8	30.68	8	30.25	29.70	0	5,481	0.00%
2018/11/07	1	28.00	5	29.60	29.60	-4	5,363	-0.07%
2018/11/06	1	28.05	1	26.95	26.95	0	5,306	0.00%
2018/11/02	7	25.65	27	25.99	25.90	-20	5,270	-0.38%
2018/10/31	10	24.40	0	0.00	24.65	10	5,317	0.19%
2018/10/30	10	24.50	0	0.00	24.40	10	5,287	0.19%
2018/10/25	0	0.00	21	26.01	26.00	-21	5,151	-0.41%
2018/10/24	1	26.60	0	0.00	26.95	1	5,109	0.02%
2018/10/23	1	25.80	1	25.45	26.00	0	5,012	0.00%
2018/10/19	4	24.65	15	24.64	24.50	-11	4,910	-0.22%
2018/10/16	30	24.75	0	0.00	24.75	30	4,770	0.63%
2018/10/12	15	23.85	2	24.50	24.25	13	4,700	0.28%
2018/10/11	5	24.00	4	24.00	23.95	1	4,645	0.02%
2018/10/09	3	27.30	3	26.85	26.60	0	4,532	0.00%
2018/10/05	0	0.00	2	29.00	28.80	-2	4,394	-0.05%
2018/10/03	0	0.00	1	30.85	30.85	-1	4,247	-0.02%
2018/09/28	8	29.59	6	29.98	30.05	2	4,025	0.05%
2018/09/27	1	29.10	1	29.30	29.40	0	3,937	0.00%
2018/09/26	1	30.05	2	30.25	29.90	-1	3,854	-0.03%
2018/09/25	1	31.45	9	31.52	31.50	-8	3,757	-0.21%
2018/09/21	1	31.50	2	31.58	31.15	-1	3,712	-0.03%
2018/09/20	0	0.00	51	32.33	32.00	-51	3,638	-1.40%
2018/09/18	7	33.30	2	33.98	33.00	5	3,551	0.14%
2018/09/17	9	35.09	3	35.30	34.30	6	3,421	0.18%
2018/09/14	1	33.60	6	33.90	34.00	-5	3,060	-0.16%
2018/09/13	13	32.75	9	33.42	32.60	4	2,683	0.15%
2018/09/12	0	0.00	2	31.45	31.15	-2	2,380	-0.08%
2018/09/11	4	31.83	4	32.33	31.30	0	2,317	0.00%
2018/09/10	9	30.93	2	31.95	31.35	7	2,210	0.32%
2018/09/07	0	0.00	1	31.05	30.80	-1	2,110	-0.05%
2018/09/06	7	31.19	4	32.03	31.00	3	2,012	0.15%
2018/09/05	17	31.46	15	31.53	32.50	2	1,849	0.11%
2018/09/04	0	0.00	4	29.45	30.00	-4	1,631	-0.25%
2018/09/03	20	29.36	3	30.08	28.60	17	1,556	1.09%
2018/08/30	2	28.75	0	0.00	28.80	2	1,455	0.14%
2018/08/17	0	0.00	5	30.15	29.30	-5	1,438	-0.35%
2018/08/16	5	29.85	8	29.79	30.00	-3	1,431	-0.21%
2018/08/15	3	29.77	2	28.80	30.20	1	1,407	0.07%
2018/08/14	2	29.53	30	29.43	29.80	-28	1,355	-2.07%
2018/08/13	0	0.00	1	29.40	29.40	-1	1,316	-0.08%
2018/08/08	2	28.25	2	28.25	28.20	0	1,163	0.00%
2018/08/07	2	27.60	2	27.45	27.45	0	1,091	0.00%
2018/08/03	20	27.15	0	0.00	27.10	20	1,146	1.74%
2018/06/27	5	27.75	10	28.53	29.00	-5	1,600	-0.31%
2018/06/08	0	0.00	2	27.15	27.00	-2	2,188	-0.09%
2018/06/07	0	0.00	36	27.21	27.20	-36	2,252	-1.60%
2018/06/04	0	0.00	2	25.95	26.75	-2	2,999	-0.07%
2018/05/28	4	25.85	1	25.80	25.75	3	3,777	0.08%
2018/05/18	5	25.05	0	0.00	25.05	5	3,832	0.13%
2018/05/16	5	25.35	0	0.00	25.20	5	3,820	0.13%
2018/05/15	10	25.30	0	0.00	25.20	10	3,824	0.26%
2018/05/07	5	25.75	0	0.00	25.75	5	3,843	0.13%
2018/04/25	4	27.25	0	0.00	27.25	4	3,870	0.10%
2018/04/24	5	27.50	0	0.00	27.65	5	3,863	0.13%
2018/04/23	0	0.00	8	29.00	28.20	-8	3,854	-0.21%
2018/04/17	3	30.23	0	0.00	29.50	3	3,946	0.08%
2018/04/13	6	30.68	6	30.90	30.60	0	3,914	0.00%
2018/04/12	1	30.30	0	0.00	30.35	1	3,892	0.03%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/09	1	31.10	0	0.00	31.15	1	3,837	0.03%
2018/03/31	0	0.00	1	33.80	33.95	-1	3,746	-0.03%
2018/03/30	0	0.00	1	35.20	33.70	-1	3,724	-0.03%
2018/03/29	41	34.55	42	34.86	35.70	-1	3,609	-0.03%
2018/03/28	1	33.05	8	32.86	32.60	-7	3,441	-0.20%
2018/03/27	3	32.38	2	32.70	32.70	1	3,386	0.03%
2018/03/23	1	30.70	0	0.00	30.65	1	3,271	0.03%
2018/03/22	0	0.00	2	32.05	32.00	-2	3,247	-0.06%
2018/03/21	3	32.32	0	0.00	32.35	3	3,193	0.09%
2018/03/19	2	30.80	2	31.10	31.50	0	3,129	0.00%
2018/03/16	2	31.95	0	0.00	31.50	2	3,056	0.07%
2018/03/14	0	0.00	5	32.95	33.00	-5	2,939	-0.17%
2018/03/12	4	32.84	2	33.05	34.50	2	2,799	0.07%
2018/03/09	6	34.35	7	33.91	34.40	-1	2,570	-0.04%
2018/03/08	18	32.90	11	33.82	34.30	7	2,367	0.30%
2018/03/07	3	32.43	8	33.05	31.90	-5	2,037	-0.25%
2018/03/06	2	33.20	3	32.92	33.20	-1	1,914	-0.05%
2018/03/05	13	32.17	12	32.21	32.65	1	1,688	0.06%
2018/03/02	3	30.75	1	30.80	29.90	2	1,423	0.14%
2018/03/01	11	30.05	6	29.53	30.40	5	1,289	0.39%
2018/02/08	5	25.75	0	0.00	25.65	5	1,122	0.45%
2018/02/07	0	0.00	10	25.80	25.55	-10	1,143	-0.87%
2018/01/25	0	0.00	1	25.90	25.90	-1	1,277	-0.08%
2018/01/16	0	0.00	1	27.15	27.20	-1	1,762	-0.06%
2018/01/12	0	0.00	5	27.95	27.65	-5	1,710	-0.29%
2018/01/11	0	0.00	1	26.35	26.55	-1	1,627	-0.06%
2018/01/10	0	0.00	2	26.35	26.30	-2	1,618	-0.12%
2018/01/09	0	0.00	2	26.20	26.45	-2	1,611	-0.12%
2018/01/03	1	26.65	0	0.00	26.90	1	1,579	0.06%