南電 (8046)-群益金鼎-南京券商分點個股進出

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
186.5
漲跌
▼2.5
漲幅
-1.32%
成交量
986張
產業
上市電子零組件類股▲0.10%
1404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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	188.96	189.00	-1	2,854	-0.04%
2024/05/07	0	183.50	0	0.00	186.00	0	2,866	0.00%
2024/05/06	2	183.50	0	185.00	185.00	2	2,875	0.07%
2024/05/03	0	186.50	0	185.00	184.50	0	2,850	0.00%
2024/05/02	2	183.51	0	0.00	182.50	2	2,859	0.07%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	2	190.50	190.50	-2	2,864	-0.07%
2024/04/26	0	188.23	0	0.00	188.00	0	2,872	0.00%
2024/04/25	0.2	189.00	1	187.50	188.00	-0.8	2,880	-0.03%
2024/04/24	4	192.63	4	194.87	194.50	0	2,849	0.00%
2024/04/23	0.1	182.50	0	0.00	185.00	0.1	2,742	0.00%
2024/04/19	3.2	175.15	1	172.00	171.50	2.2	2,634	0.08%
2024/04/17	0.2	182.98	0	0.00	181.50	0.2	2,527	0.01%
2024/04/16	0.2	184.09	0.1	184.50	185.00	0.1	2,493	0.00%
2024/04/15	0.3	193.48	1	191.00	190.50	-0.7	2,500	-0.03%
2024/04/12	1	199.51	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0.1	201.05	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	1.1	204.95	0	0.00	203.00	1.1	2,740	0.04%
2024/04/09	0	206.50	1	206.00	206.50	-1	2,765	-0.04%
2024/04/08	1	206.00	1	207.50	206.50	0	2,794	0.00%
2024/04/03	0	208.50	0	0.00	209.00	0	2,805	0.00%
2024/04/02	1	208.00	0	0.00	208.00	1	2,809	0.04%
2024/04/01	3	208.83	5	208.90	209.50	-2	2,812	-0.07%
2024/03/29	0	200.50	0	0.00	200.50	0	2,785	0.00%
2024/03/28	1	199.02	5	199.00	198.00	-4	2,778	-0.14%
2024/03/27	0.2	203.87	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	0	206.56	0	0.00	204.00	0	2,872	0.00%
2024/03/25	0.1	208.59	1	208.50	208.50	-0.9	2,937	-0.03%
2024/03/22	0	211.00	0	0.00	211.00	0	2,996	0.00%
2024/03/21	0.1	213.50	0	213.25	212.00	0.1	3,036	0.00%
2024/03/20	0.3	211.80	1	213.00	212.50	-0.8	3,096	-0.02%
2024/03/19	1	209.00	1	210.96	211.50	0	3,104	0.00%
2024/03/15	0	203.09	0	202.50	202.00	0	3,110	0.00%
2024/03/14	0	203.67	0	205.00	206.00	0	3,108	0.00%
2024/03/13	0	205.00	1.3	207.80	203.00	-1.2	3,126	-0.04%
2024/03/12	0	208.50	0	0.00	209.00	0	3,128	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	1.3	202.37	1	204.50	206.50	0.3	3,322	0.01%
2024/03/07	0.3	204.98	0	0.00	203.50	0.3	3,378	0.01%
2024/03/06	0	0.00	0.2	208.50	206.00	-0.2	3,388	-0.01%
2024/03/05	2	210.50	2	211.00	210.00	0	3,400	0.00%
2024/03/04	0	209.50	0	0.00	209.00	0	3,442	0.00%
2024/03/01	1.1	211.52	1	213.00	210.50	0.1	3,459	0.00%
2024/02/29	0	208.89	0	0.00	211.50	0	3,458	0.00%
2024/02/27	1.2	211.03	2	211.25	210.50	-0.8	3,424	-0.02%
2024/02/26	0	221.75	1	222.00	221.00	-1	3,357	-0.03%
2024/02/23	1	225.97	0	0.00	221.50	1	3,390	0.03%
2024/02/22	0	225.50	0	0.00	225.00	0	3,425	0.00%
2024/02/21	0	228.25	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	0.00	2	230.00	229.50	-2	3,414	-0.06%
2024/02/16	0.1	227.00	0	0.00	228.00	0.1	3,462	0.00%
2024/02/15	0	221.50	0	0.00	224.50	0	3,465	0.00%
2024/02/05	0	224.50	1	226.00	225.50	-1	3,451	-0.03%
2024/02/02	0	227.50	0	0.00	227.50	0	3,491	0.00%
2024/02/01	0	225.50	0	0.00	226.50	0	3,533	0.00%
2024/01/31	0	228.00	0	0.00	227.00	0	3,579	0.00%
2024/01/30	1	227.00	0	0.00	227.00	1	3,603	0.03%
2024/01/29	1	225.50	1	228.00	228.00	0	3,628	0.00%
2024/01/26	0	0.00	1.1	225.00	225.00	-1.1	3,738	-0.03%
2024/01/25	1	224.02	1	225.50	224.50	0	3,778	0.00%
2024/01/24	1	225.50	1	225.00	225.50	0	3,781	0.00%
2024/01/23	0	228.50	1	227.00	227.50	-1	3,825	-0.03%
2024/01/16	0.1	222.00	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	4.3	225.92	0	0.00	224.00	4.3	3,890	0.11%
2024/01/11	1	228.00	0	0.00	228.00	1	3,931	0.03%
2024/01/09	1	226.50	0	0.00	226.00	1	3,991	0.03%
2024/01/08	1.2	225.08	0	0.00	224.50	1.2	3,978	0.03%
2024/01/05	0.4	229.19	0	0.00	227.00	0.4	3,914	0.01%
2024/01/04	4.3	234.66	1.2	237.92	231.00	3.1	3,860	0.08%
2024/01/03	0	244.50	1	244.00	243.00	-1	3,772	-0.03%
2024/01/02	0	0.00	1	253.50	250.00	-1	3,822	-0.03%
2023/12/29	0	0.00	1.1	251.00	251.50	-1.1	3,818	-0.03%
2023/12/28	0	248.25	0.1	249.50	248.00	0	3,827	0.00%
2023/12/26	0	247.83	1	249.00	247.50	-1	3,883	-0.03%
2023/12/25	0	0.00	0.6	244.33	246.00	-0.6	3,936	-0.02%
2023/12/22	0	243.83	3	244.00	241.50	-3	3,974	-0.07%
2023/12/21	1	245.50	0	0.00	244.50	1	3,952	0.03%
2023/12/20	0	246.75	0	0.00	245.50	0	3,964	0.00%
2023/12/19	2	248.73	0	0.00	244.50	2	3,977	0.05%
2023/12/18	0	249.25	0	0.00	251.50	0	3,974	0.00%
2023/12/15	2	251.25	3	254.17	252.50	-1	4,052	-0.02%
2023/12/14	1	250.50	1	251.50	252.00	0	4,078	0.00%
2023/12/13	0	0.00	0.1	250.00	250.00	-0.1	4,157	0.00%
2023/12/12	1	251.48	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	0.00	1	253.50	252.50	-1	4,415	-0.02%
2023/12/08	2	249.75	0	0.00	250.00	2	4,443	0.05%
2023/12/07	0	249.20	0	0.00	247.00	0	4,529	0.00%
2023/12/06	4	251.50	0	0.00	249.00	4	4,527	0.09%
2023/12/05	0	253.00	1	253.50	252.50	-1	4,476	-0.02%
2023/12/04	1	242.51	5	247.22	250.50	-4	4,364	-0.09%
2023/12/01	0	244.83	1	249.49	249.50	-1	4,269	-0.02%
2023/11/30	0	248.50	0	0.00	248.00	0	4,251	0.00%
2023/11/29	0	247.00	0	251.00	251.00	0	4,252	0.00%
2023/11/28	1	241.50	0	0.00	245.00	1	4,208	0.02%
2023/11/27	0	239.50	0	0.00	239.00	0	4,170	0.00%
2023/11/24	0	239.25	0	0.00	238.00	0	4,195	0.00%
2023/11/22	0	239.00	0	0.00	237.00	0	4,265	0.00%
2023/11/21	0	242.78	0	0.00	242.50	0	4,264	0.00%
2023/11/20	1	238.00	1	238.50	239.00	0	4,280	0.00%
2023/11/17	1	235.51	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	236.50	3	239.17	238.50	-3	4,271	-0.07%
2023/11/15	0.1	235.46	1	235.50	235.50	-0.9	4,240	-0.02%
2023/11/14	3	231.35	0	0.00	230.50	3	4,201	0.07%
2023/11/13	2	232.25	0	0.00	230.50	2	4,221	0.05%
2023/11/10	1	223.50	1	225.50	228.00	0	4,226	0.00%
2023/11/09	1	229.00	1	230.00	227.50	0	4,200	0.00%
2023/11/08	1	231.01	1	234.00	231.00	0	4,201	0.00%
2023/11/07	3	233.17	1	232.53	232.50	2	4,181	0.05%
2023/11/06	0	0.00	1	237.50	237.00	-1	4,201	-0.02%
2023/11/03	4	234.88	0	0.00	232.50	4	4,199	0.10%
2023/11/01	0.1	237.50	0	0.00	240.00	0.1	4,126	0.00%
2023/10/30	0.2	233.50	0	0.00	232.00	0.2	4,263	0.00%
2023/10/27	0	233.00	3	234.33	233.50	-3	4,309	-0.07%
2023/10/26	3	230.01	2	232.25	229.00	1	4,322	0.02%
2023/10/25	0	239.00	0	0.00	238.00	0	4,282	0.00%
2023/10/24	2	235.75	1	236.50	238.00	1	4,327	0.02%
2023/10/23	0	238.50	0	0.00	237.00	0	4,353	0.00%
2023/10/18	0.1	251.00	4	252.50	250.50	-4	4,439	-0.09%
2023/10/16	1	252.50	0	0.00	253.00	1	4,580	0.02%
2023/10/13	1	257.50	1	259.51	257.00	0	4,789	0.00%
2023/10/12	5	257.10	0	0.00	256.50	5	4,835	0.10%
2023/10/11	1	257.00	5	258.60	260.00	-4	4,923	-0.08%
2023/10/06	3	256.83	0	0.00	251.50	3	5,040	0.06%
2023/10/05	3	261.83	1	260.50	260.50	2	5,050	0.04%
2023/10/04	2	257.00	2.1	260.33	264.00	-0.1	5,058	0.00%
2023/10/03	2	265.00	2	264.25	262.00	0	5,070	0.00%
2023/10/02	2	269.25	1	271.00	267.50	1	5,179	0.02%
2023/09/25	0.1	268.50	0	0.00	269.00	0.1	5,186	0.00%
2023/09/22	1	256.00	3	263.50	267.00	-2	5,138	-0.04%
2023/09/21	1	262.50	4	261.88	263.50	-3	5,088	-0.06%
2023/09/20	4	262.75	2	264.25	260.50	2	5,100	0.04%
2023/09/19	1	273.00	1.1	275.38	271.00	-0.1	5,047	0.00%
2023/09/18	0	0.00	6	271.58	272.50	-6	4,983	-0.12%
2023/09/15	3	269.67	5	267.80	272.00	-2	4,889	-0.04%
2023/09/14	1	261.50	2	260.50	259.00	-1	4,683	-0.02%
2023/09/13	1	262.00	4	258.38	257.50	-3	4,665	-0.06%
2023/09/12	1	260.47	2	259.00	260.50	-1	4,689	-0.02%
2023/09/11	4	250.50	0	0.00	251.00	4	4,724	0.08%
2023/09/08	0	247.47	1	246.50	249.00	-1	4,791	-0.02%
2023/09/07	0	250.25	2	250.25	250.00	-2	4,860	-0.04%
2023/09/06	0	248.50	1	248.50	249.00	-1	4,890	-0.02%
2023/09/05	1	246.51	1	248.50	248.00	0	4,945	0.00%
2023/09/04	2	248.00	3	244.33	250.00	-1	5,054	-0.02%
2023/09/01	2	242.50	3	240.67	243.00	-1	5,138	-0.02%
2023/08/31	4	243.50	4	241.75	241.50	0	5,234	0.00%
2023/08/30	1	243.50	0	0.00	243.00	1	5,299	0.02%
2023/08/29	1	243.50	1	245.00	244.00	0	5,405	0.00%
2023/08/28	0	238.43	1	235.50	236.50	-1	5,416	-0.02%
2023/08/25	3	232.00	2	232.00	231.00	1	5,489	0.02%
2023/08/24	0	234.50	1	237.00	239.50	-1	5,579	-0.02%
2023/08/23	0	230.50	0	0.00	230.50	0	5,698	0.00%
2023/08/22	1	230.00	6	230.08	229.50	-5	5,872	-0.09%
2023/08/21	3	228.50	3	229.00	228.00	0	6,151	0.00%
2023/08/18	3	231.67	0	0.00	231.00	3	6,247	0.05%
2023/08/17	1.1	234.00	2	235.50	236.50	-0.9	6,326	-0.01%
2023/08/16	0	238.00	0	0.00	236.00	0	6,441	0.00%
2023/08/15	1.3	235.69	0	0.00	236.50	1.3	6,553	0.02%
2023/08/14	3	231.02	1	231.00	232.00	2	6,639	0.03%
2023/08/11	1.1	240.96	0	0.00	238.50	1.1	6,726	0.02%
2023/08/10	0	241.71	0	0.00	238.50	0	6,828	0.00%
2023/08/09	3	247.84	3	248.00	247.00	0	6,830	0.00%
2023/08/08	4	245.64	1	245.50	245.00	3	6,867	0.04%
2023/08/07	1	252.01	1	251.50	250.50	0	6,877	0.00%
2023/08/04	3	251.18	3	250.83	252.50	0	6,923	0.00%
2023/08/02	2.1	250.61	3	254.00	251.50	-0.9	7,040	-0.01%
2023/08/01	1	248.53	1	254.00	249.50	0	7,091	0.00%
2023/07/31	1.2	248.79	0	0.00	248.00	1.2	7,135	0.02%
2023/07/28	0.2	251.58	0	256.50	254.50	0.2	7,229	0.00%
2023/07/27	4	251.25	2	250.00	250.00	2	7,271	0.03%
2023/07/26	5.3	256.60	4	257.88	254.50	1.3	7,344	0.02%
2023/07/25	2	258.02	1	259.50	258.00	1	7,480	0.01%
2023/07/24	1	263.00	2	263.75	261.50	-1	7,518	-0.01%
2023/07/21	3	260.33	1	259.50	258.00	2	7,599	0.03%
2023/07/20	3	268.17	2	270.75	267.00	1	7,689	0.01%
2023/07/19	4	274.88	5	271.20	266.50	-1	7,723	-0.01%
2023/07/18	8	272.94	16	274.44	275.50	-8	7,678	-0.10%
2023/07/14	3	269.67	18	268.08	266.00	-15	7,540	-0.20%
2023/07/13	3	269.78	4.3	268.22	264.50	-1.3	7,468	-0.02%
2023/07/12	2	247.53	4	251.50	254.50	-2	7,352	-0.03%
2023/07/11	2	247.00	3	246.83	247.00	-1	7,336	-0.01%
2023/07/10	1.3	244.36	0	0.00	243.50	1.3	7,441	0.02%
2023/07/07	2	248.02	5	247.50	246.50	-3	7,447	-0.04%
2023/07/06	2	256.32	10.3	255.53	255.50	-8.3	7,352	-0.11%
2023/07/05	2	263.01	0	0.00	261.50	2	7,356	0.03%
2023/07/04	2.1	263.02	0	0.00	262.00	2.1	7,334	0.03%
2023/07/03	0	0.00	1	269.51	270.00	-1	7,384	-0.01%
2023/06/30	0	0.00	0	266.00	264.00	0	7,531	0.00%
2023/06/28	5.3	264.48	1	265.00	262.00	4.3	7,679	0.06%
2023/06/27	2.2	271.91	1	275.00	268.50	1.2	7,779	0.02%
2023/06/26	2	272.01	1	276.50	275.00	1	7,818	0.01%
2023/06/21	2.1	278.79	0	0.00	278.00	2.1	8,025	0.03%
2023/06/20	1.2	280.92	3	281.50	281.50	-1.8	8,127	-0.02%
2023/06/19	2.1	278.03	0	0.00	278.00	2.1	8,249	0.03%
2023/06/16	2	279.75	0	0.00	279.50	2	8,322	0.02%
2023/06/15	5.1	284.00	7	283.43	281.00	-1.9	8,296	-0.02%
2023/06/14	3	293.67	1	294.00	293.50	2	8,249	0.02%
2023/06/13	2	291.50	1	289.02	293.00	1	8,253	0.01%
2023/06/12	3	282.00	0	286.00	286.00	3	8,243	0.04%
2023/06/09	3	282.33	3	283.17	284.50	0	8,308	0.00%
2023/06/08	7.1	282.99	0	0.00	282.00	7.1	8,401	0.08%
2023/06/07	1	289.04	1	289.00	290.00	0	8,463	0.00%
2023/06/06	1.1	297.08	0	0.00	296.50	1.1	8,514	0.01%
2023/06/05	1	304.50	0	0.00	305.00	1	8,504	0.01%
2023/06/02	1	303.00	1	305.50	308.00	0	8,495	0.00%
2023/06/01	4	298.38	3	299.00	298.50	1	8,464	0.01%
2023/05/31	0	0.00	1.5	301.33	303.00	-1.5	8,667	-0.02%
2023/05/30	1.5	294.50	0	0.00	294.00	1.5	8,725	0.02%
2023/05/29	15	303.90	0	0.00	302.50	15	8,686	0.17%
2023/05/26	3	310.00	3	307.50	303.00	0	8,597	0.00%
2023/05/25	7	301.86	7	301.09	302.50	0	8,464	0.00%
2023/05/24	3	287.33	0	0.00	292.00	3	8,223	0.04%
2023/05/23	1.3	284.69	3	287.00	289.00	-1.7	8,138	-0.02%
2023/05/22	2	282.00	0	0.00	281.50	2	8,079	0.02%
2023/05/19	0	0.00	3	290.83	293.00	-3	7,965	-0.04%
2023/05/18	1	292.50	7	291.07	285.50	-6	7,929	-0.08%
2023/05/17	4	287.75	1	291.50	286.50	3	7,927	0.04%
2023/05/16	4	288.75	4	289.63	288.50	0	7,854	0.00%
2023/05/15	1	282.50	1	284.50	281.00	0	7,773	0.00%
2023/05/11	0	279.83	3	280.50	278.00	-3	7,758	-0.04%
2023/05/09	1	286.50	2	284.00	287.50	-1	7,767	-0.01%
2023/05/08	1	285.50	0	282.00	281.00	1	7,773	0.01%
2023/05/05	0	0.00	2	276.00	277.50	-2	7,758	-0.03%
2023/05/04	1	268.50	0	0.00	272.50	1	7,857	0.01%
2023/05/03	3	277.33	1	279.00	276.00	2	7,900	0.03%
2023/05/02	1	278.50	2	277.25	277.50	-1	7,915	-0.01%
2023/04/28	6	274.42	9.1	274.46	274.50	-3.1	7,942	-0.04%
2023/04/27	7	265.50	7	264.50	266.50	0	7,815	0.00%
2023/04/26	1	258.50	2	266.00	269.00	-1	7,812	-0.01%
2023/04/25	2	264.73	6	264.17	258.00	-4	7,838	-0.05%
2023/04/24	6	266.33	2.2	266.80	268.50	3.8	7,743	0.05%
2023/04/21	1	260.00	2	261.75	260.00	-1	7,734	-0.01%
2023/04/19	5.3	256.91	1	258.47	254.00	4.3	7,858	0.05%
2023/04/17	1.1	265.59	1	265.00	264.50	0.1	8,079	0.00%
2023/04/14	1.1	263.14	1	261.00	263.00	0.1	8,253	0.00%
2023/04/13	4.1	266.33	3	268.00	264.00	1.1	8,265	0.01%
2023/04/11	1	277.50	1	274.00	274.00	0	8,246	0.00%
2023/04/10	0.1	272.00	0	0.00	275.50	0.1	8,270	0.00%
2023/04/07	0.1	274.50	0	0.00	274.00	0.1	8,272	0.00%
2023/04/06	5	273.70	3	274.17	274.50	2	8,283	0.02%
2023/03/31	2	284.00	2	284.50	283.00	0	8,310	0.00%
2023/03/30	3	279.67	4	279.75	281.00	-1	8,315	-0.01%
2023/03/29	1	278.00	2	273.50	272.00	-1	8,478	-0.01%
2023/03/28	1	273.50	2	279.75	273.50	-1	8,836	-0.01%
2023/03/27	2	282.50	4	283.00	285.50	-2	8,862	-0.02%
2023/03/24	4	288.25	4	287.25	286.50	0	9,014	0.00%
2023/03/23	8	276.31	0	0.00	280.50	8	8,871	0.09%
2023/03/22	6	275.17	4.1	275.88	275.50	2	8,921	0.02%
2023/03/21	0	269.00	6	267.08	269.00	-6	8,944	-0.07%
2023/03/20	3	262.00	0	0.00	262.50	3	8,933	0.03%
2023/03/17	6	262.33	6	261.17	261.00	0	9,094	0.00%
2023/03/16	2	257.50	2	259.00	259.00	0	9,229	0.00%
2023/03/15	0	0.00	3	262.33	259.50	-3	9,580	-0.03%
2023/03/14	6	261.83	4	261.13	260.00	2	9,712	0.02%
2023/03/13	18	259.83	16	260.09	266.00	2	9,889	0.02%
2023/03/10	10	260.55	7	264.50	260.00	3	9,931	0.03%
2023/03/09	14	267.93	10	267.60	266.50	4	10,174	0.04%
2023/03/08	2	261.75	2	260.50	263.00	0	10,063	0.00%
2023/03/07	0	258.50	1	257.00	258.50	-1	10,084	-0.01%
2023/03/06	7	262.14	8	261.94	261.00	-1	10,128	-0.01%
2023/03/03	3	261.33	7.1	260.85	259.00	-4.1	10,261	-0.04%
2023/03/02	8	245.31	11	246.23	250.50	-3	10,165	-0.03%
2023/03/01	0	0.00	1	238.00	240.50	-1	10,116	-0.01%
2023/02/24	8	238.12	4	236.00	235.00	4	10,158	0.04%
2023/02/23	4	242.25	2	239.00	243.00	2	10,183	0.02%
2023/02/22	2	240.26	4	242.13	240.00	-2	10,408	-0.02%
2023/02/20	4.2	245.54	0	0.00	244.00	4.2	10,845	0.04%
2023/02/17	0.1	245.00	2	245.25	245.50	-1.9	11,153	-0.02%
2023/02/16	8.1	245.37	6	246.83	247.50	2.1	11,793	0.02%
2023/02/15	2	234.50	2	236.50	244.00	0	11,900	0.00%
2023/02/14	1	237.50	1	240.00	238.50	0	11,952	0.00%
2023/02/13	0.2	234.00	0	0.00	233.00	0.2	12,322	0.00%
2023/02/10	6	238.67	4	238.50	237.00	2	12,572	0.02%
2023/02/09	3	243.50	3	242.50	243.00	0	12,694	0.00%
2023/02/08	0.1	244.11	0	0.00	244.00	0.1	12,976	0.00%
2023/02/07	4.1	240.99	4	243.50	244.00	0.1	13,058	0.00%
2023/02/06	9.3	240.79	7	240.71	239.00	2.3	13,207	0.02%
2023/02/03	3	257.67	0	0.00	255.00	3	13,161	0.02%
2023/02/02	1	259.00	0.8	262.68	264.50	0.2	13,207	0.00%
2023/02/01	2	250.50	1	255.50	255.50	1	13,225	0.01%
2023/01/31	2	244.75	2	243.50	243.00	0	13,197	0.00%
2023/01/30	1	245.50	3	243.67	246.00	-2	13,404	-0.01%
2023/01/17	2	234.50	3	234.67	234.50	-1	13,495	-0.01%
2023/01/16	2	232.00	2	233.00	233.00	0	13,839	0.00%
2023/01/13	2	236.25	2	230.00	230.00	0	14,000	0.00%
2023/01/12	2	234.00	2	232.00	232.00	0	14,152	0.00%
2023/01/11	5	234.60	6	234.17	234.00	-1	14,447	-0.01%
2023/01/10	6	233.33	8	235.00	236.50	-2	14,660	-0.01%
2023/01/09	2	230.75	7	233.50	236.00	-5	14,843	-0.03%
2023/01/06	1	226.50	0	0.00	227.50	1	14,819	0.01%
2023/01/05	5	219.20	4	221.50	219.50	1	14,815	0.01%
2023/01/04	8	225.25	7	226.00	223.00	1	14,728	0.01%
2023/01/03	2	227.50	3	231.00	233.00	-1	14,662	-0.01%
2022/12/30	6	232.25	5	229.30	227.00	1	14,732	0.01%
2022/12/29	3.1	231.10	5	230.50	231.00	-1.9	14,768	-0.01%
2022/12/28	9	233.23	8	234.94	231.50	1	14,913	0.01%
2022/12/27	3	240.17	3	239.17	238.00	0	15,074	0.00%
2022/12/26	6	237.50	4	238.38	237.00	2	15,149	0.01%
2022/12/23	9	242.78	8	241.25	242.00	1	15,276	0.01%
2022/12/22	2	236.02	4	239.25	243.00	-2	15,283	-0.01%
2022/12/21	11.1	236.68	9	237.00	237.00	2.1	15,279	0.01%
2022/12/20	11.4	241.83	8	244.25	241.50	3.4	15,189	0.02%
2022/12/19	6.1	258.33	5	257.90	257.00	1.1	14,930	0.01%
2022/12/16	6.3	261.70	4	261.75	260.00	2.3	14,855	0.02%
2022/12/15	4	273.38	4	274.13	274.00	0	14,757	0.00%
2022/12/14	3	273.00	3	270.17	274.00	0	14,743	0.00%
2022/12/13	2	273.00	2	270.50	270.00	0	14,790	0.00%
2022/12/12	1	278.00	0	0.00	281.00	1	14,675	0.01%
2022/12/09	4	284.24	4.1	285.81	281.50	0	14,751	0.00%
2022/12/08	7	281.07	4	278.88	287.00	3	14,641	0.02%
2022/12/07	6.1	289.06	4	289.13	278.50	2.1	14,622	0.01%
2022/12/06	2	307.50	3	311.33	304.50	-1	14,293	-0.01%
2022/12/05	4	304.63	8	308.56	310.50	-4	14,155	-0.03%
2022/12/02	3	289.83	6	289.33	295.50	-3	13,957	-0.02%
2022/12/01	11	289.36	11	291.36	286.50	0	13,977	0.00%
2022/11/30	0	0.00	0.3	268.50	269.50	-0.3	13,656	0.00%
2022/11/29	0.3	266.60	8	267.69	267.00	-7.8	13,768	-0.06%
2022/11/28	9	271.67	0	269.00	273.00	9	13,889	0.06%
2022/11/25	7	274.86	8	275.25	271.00	-1	14,066	-0.01%
2022/11/24	4	264.75	2.3	261.94	270.00	1.8	13,891	0.01%
2022/11/23	0	260.50	0	0.00	259.00	0	13,814	0.00%
2022/11/22	0	0.00	1	261.50	262.00	-1	13,857	-0.01%
2022/11/21	1	261.50	0	0.00	261.00	1	13,867	0.01%
2022/11/18	1.1	259.24	3	263.33	258.00	-1.9	13,855	-0.01%
2022/11/17	2.3	271.27	2	270.25	267.50	0.3	13,777	0.00%
2022/11/16	5	268.30	5	270.50	272.50	0	13,810	0.00%
2022/11/15	8	263.99	7	264.93	270.50	1	13,909	0.01%
2022/11/14	14	265.79	12.1	266.11	263.00	2	13,834	0.01%
2022/11/11	5	256.50	1	256.50	256.50	4	13,368	0.03%
2022/11/10	5	231.90	6	233.00	233.50	-1	13,309	-0.01%
2022/11/09	5	231.60	5.1	234.04	234.50	-0.1	13,340	0.00%
2022/11/08	5	224.50	5.1	219.50	219.00	-0.1	13,260	0.00%
2022/11/07	1	217.00	3	217.67	214.50	-2	13,156	-0.02%
2022/11/04	9	213.17	11	213.14	217.00	-2	13,147	-0.02%
2022/11/03	5	213.30	5	214.00	217.00	0	12,958	0.00%
2022/11/02	4	211.50	8	210.75	217.50	-4	12,985	-0.03%
2022/11/01	3	210.33	4	210.75	208.50	-1	12,849	-0.01%
2022/10/31	5	212.40	5	212.90	211.50	0	12,874	0.00%
2022/10/28	5	207.20	5	208.00	208.50	0	12,879	0.00%
2022/10/27	10	203.55	8	203.19	207.00	2	12,750	0.02%
2022/10/26	10	202.75	9	202.39	199.50	1	12,741	0.01%
2022/10/25	13	208.58	12	208.38	207.00	1	12,665	0.01%
2022/10/24	14	208.14	14	207.96	207.50	0	12,654	0.00%
2022/10/21	4	201.00	4	197.00	195.00	0	12,710	0.00%
2022/10/20	14	198.75	15	198.63	199.50	-1	12,735	-0.01%
2022/10/19	17	207.03	16	206.38	205.00	1	12,665	0.01%
2022/10/18	36	198.33	37	197.47	201.00	-1	12,497	-0.01%
2022/10/17	12	190.42	10	190.60	195.00	2	12,474	0.02%
2022/10/14	1	193.00	6	193.67	195.50	-5	12,509	-0.04%
2022/10/13	7	188.29	7	183.14	178.00	0	12,619	0.00%
2022/10/12	8	189.56	7	190.50	189.00	1	12,571	0.01%
2022/10/11	3	189.66	2	195.75	187.50	1	12,616	0.01%
2022/10/07	2	204.75	2	205.00	204.00	0	12,604	0.00%
2022/10/06	2	204.00	5	201.70	207.00	-3	12,628	-0.02%
2022/10/05	9	203.11	6	203.08	200.50	3	12,668	0.02%
2022/10/04	5	194.40	3	196.17	198.00	2	12,570	0.02%
2022/10/03	9	187.11	10	185.50	188.50	-1	12,519	-0.01%
2022/09/30	4	185.13	4.1	183.79	189.00	-0.1	12,630	0.00%
2022/09/29	4.1	188.85	4	188.25	186.00	0.1	12,684	0.00%
2022/09/28	1	196.00	4	188.63	187.00	-3	12,715	-0.02%
2022/09/27	1	196.50	1	198.50	200.00	0	12,759	0.00%
2022/09/26	2	197.75	2	200.75	193.00	0	12,737	0.00%
2022/09/23	2	208.00	2	206.75	205.00	0	12,722	0.00%
2022/09/22	6	208.00	3	209.83	207.00	3	12,698	0.02%
2022/09/21	1	216.50	2	218.00	216.00	-1	12,641	-0.01%
2022/09/20	2	217.75	2	219.00	220.50	0	12,644	0.00%
2022/09/19	2	220.75	2	222.50	222.00	0	12,513	0.00%
2022/09/16	2	223.74	2	227.25	221.50	0	12,492	0.00%
2022/09/15	13	229.62	13	230.38	228.00	0	12,403	0.00%
2022/09/14	4	229.01	3	229.17	229.50	1	12,408	0.01%
2022/09/13	7.1	242.21	1	239.50	240.00	6.1	12,285	0.05%
2022/09/12	1	249.00	1	246.50	246.50	0	12,262	0.00%
2022/09/08	7	242.79	7	242.71	242.00	0	12,336	0.00%
2022/09/07	4	241.25	5	243.40	242.00	-1	12,397	-0.01%
2022/09/06	4	251.88	3	253.00	250.50	1	12,319	0.01%
2022/09/05	20	251.10	21	250.52	247.50	-1	12,305	-0.01%
2022/09/02	23	248.11	23	248.20	243.00	0	12,206	0.00%
2022/09/01	10.1	251.27	6	250.83	244.50	4.1	12,032	0.03%
2022/08/31	1	267.98	1	266.00	270.50	0	11,794	0.00%
2022/08/30	1	266.00	0	0.00	267.50	1	11,767	0.01%
2022/08/29	4	264.74	4	262.38	266.50	0	11,715	0.00%
2022/08/26	4	281.38	5	282.40	278.00	-1	11,605	-0.01%
2022/08/24	5	272.90	5	270.80	270.00	0	11,603	0.00%
2022/08/23	21	279.48	20	279.33	274.00	1	11,453	0.01%
2022/08/22	16	296.63	14	296.71	288.00	2	11,245	0.02%
2022/08/19	10	291.15	10	292.15	295.00	0	10,925	0.00%
2022/08/18	5	273.30	6	273.50	281.50	-1	10,763	-0.01%
2022/08/17	8	279.13	9	279.56	278.00	-1	10,705	-0.01%
2022/08/16	5	280.90	4	281.00	277.00	1	10,591	0.01%
2022/08/15	20	276.01	23	275.54	282.00	-3	10,432	-0.03%
2022/08/12	10	260.70	11	260.77	261.50	-1	10,094	-0.01%
2022/08/11	6	254.50	7	255.36	254.00	-1	9,930	-0.01%
2022/08/10	9	248.78	8	248.69	245.50	1	9,778	0.01%
2022/08/09	18	249.47	18	248.69	249.00	0	9,654	0.00%
2022/08/08	11	242.59	11	241.86	246.50	0	9,525	0.00%
2022/08/05	29	244.43	29	245.95	244.00	0	9,468	0.00%
2022/08/04	10	235.00	10	236.10	234.50	0	9,353	0.00%
2022/08/03	7	234.79	7	235.07	234.00	0	9,176	0.00%
2022/08/02	4	234.39	4	235.38	238.00	0	9,128	0.00%
2022/08/01	17	240.97	142	241.04	243.50	-125	8,992	-1.39%	大賣/鉅額交易
2022/07/29	14	244.29	139	243.21	240.50	-125	8,840	-1.41%	大賣/鉅額交易
2022/07/28	8	244.75	8	246.75	238.50	0	8,673	0.00%
2022/07/27	19	257.79	17	258.12	263.50	2	8,248	0.02%
2022/07/26	11	265.99	10	266.20	254.50	1	7,993	0.01%
2022/07/25	9.1	275.98	8	280.19	272.00	1.1	7,811	0.01%
2022/07/22	6	282.25	6	282.92	278.50	0	7,679	0.00%
2022/07/21	14	277.04	14	277.39	282.00	0	7,498	0.00%
2022/07/20	13	266.88	13	264.19	266.50	0	7,230	0.00%
2022/07/19	6	257.58	6	254.08	253.00	0	7,063	0.00%
2022/07/18	14	258.50	10	257.80	259.00	4	7,012	0.06%
2022/07/15	12	248.00	12	250.92	253.50	0	6,872	0.00%
2022/07/14	11	242.91	12	241.92	247.00	-1	6,744	-0.01%
2022/07/13	4	246.75	5	248.20	242.00	-1	6,583	-0.02%
2022/07/12	260	239.89	12.1	241.93	238.50	247.9	6,465	3.83%	大買/鉅額交易
2022/07/11	7	250.43	10	254.55	248.50	-3	6,373	-0.05%
2022/07/08	23	259.74	22	259.86	262.00	1	6,216	0.02%
2022/07/07	11	244.09	9	246.50	251.50	2	5,992	0.03%
2022/07/06	9	245.78	9	247.11	243.00	0	5,833	0.00%
2022/07/05	13	242.46	11	245.05	247.00	2	5,761	0.03%
2022/07/04	8	246.63	8	250.56	244.00	0	5,570	0.00%
2022/07/01	8.1	250.82	8.1	253.00	244.00	-0.1	5,428	0.00%
2022/06/30	1	272.00	1	277.50	260.50	0	5,294	0.00%
2022/06/29	3.2	276.86	3	277.33	273.50	0.2	5,213	0.00%
2022/06/28	2	292.75	1	290.50	289.50	1	5,134	0.02%
2022/06/24	1	289.92	1	291.50	284.50	0	5,038	0.00%
2022/06/23	6	288.67	6	289.92	286.50	0	4,981	0.00%
2022/06/22	1	305.50	0	0.00	294.00	1	4,931	0.02%
2022/06/21	30	307.50	32	309.59	314.00	-2	4,846	-0.04%
2022/06/20	1	307.00	2	309.00	299.00	-1	4,812	-0.02%
2022/06/17	4	315.75	3	315.00	316.00	1	4,736	0.02%
2022/06/16	2	325.97	3	334.17	316.00	-1	4,613	-0.02%
2022/06/15	3	335.79	3	338.17	329.50	0	4,489	0.00%
2022/06/14	4	338.50	4	341.63	343.00	0	4,421	0.00%
2022/06/13	0	347.00	0	0.00	345.00	0	4,377	0.00%
2022/06/10	0	362.00	2	358.75	365.00	-2	4,379	-0.05%
2022/06/09	2	371.00	2	371.25	372.00	0	4,350	0.00%
2022/06/08	1	371.50	1	365.00	365.00	0	4,333	0.00%
2022/06/07	1	368.47	1	373.50	367.50	0	4,335	0.00%
2022/06/06	12	378.21	11	375.36	373.00	1	4,331	0.02%
2022/06/02	3	365.33	3.4	368.62	372.00	-0.4	4,373	-0.01%
2022/06/01	5	374.50	7	381.79	371.00	-2	4,385	-0.05%
2022/05/31	1	394.00	1	392.50	394.50	0	4,295	0.00%
2022/05/30	5	396.00	0	0.00	395.00	5	4,324	0.12%
2022/05/27	2	376.00	2	374.50	376.50	0	4,282	0.00%
2022/05/26	2.4	370.10	0	0.00	368.00	2.4	4,372	0.05%
2022/05/25	4	372.63	5	378.60	381.00	-1	4,314	-0.02%
2022/05/24	2	386.00	2	399.75	380.00	0	4,219	0.00%
2022/05/23	1	397.00	1	404.50	397.50	0	4,195	0.00%
2022/05/20	2	404.00	0	0.00	401.50	2	4,207	0.05%
2022/05/19	2	402.25	1	405.50	407.50	1	4,241	0.02%
2022/05/18	1	415.50	1	418.50	414.00	0	4,263	0.00%
2022/05/17	3	405.50	4	406.13	407.50	-1	4,259	-0.02%
2022/05/16	4	404.63	2	406.75	401.00	2	4,301	0.05%
2022/05/13	0	0.00	1	397.00	398.00	-1	4,277	-0.02%
2022/05/12	3	387.50	3	388.50	381.00	0	4,265	0.00%
2022/05/11	2.2	397.95	0	0.00	391.00	2.2	4,229	0.05%
2022/05/10	6	395.42	7	391.14	404.00	-1	4,228	-0.02%
2022/05/09	5	400.60	5	401.20	395.00	0	4,273	0.00%
2022/05/06	3	396.33	2	399.75	401.50	1	4,351	0.02%
2022/05/05	3	416.33	5	417.50	418.00	-2	4,332	-0.05%
2022/05/04	1	401.50	1	405.50	398.50	0	4,312	0.00%
2022/05/03	1	400.00	1	399.00	399.50	0	4,350	0.00%
2022/04/29	3	404.83	4	408.25	404.00	-1	4,417	-0.02%
2022/04/28	4	398.00	1	397.00	395.00	3	4,424	0.07%
2022/04/27	1	409.00	1	412.50	409.00	0	4,415	0.00%
2022/04/26	5	408.30	4	409.13	406.00	1	4,382	0.02%
2022/04/25	4	407.25	2	412.75	406.50	2	4,401	0.05%
2022/04/22	4	442.75	3	440.50	434.50	1	4,379	0.02%
2022/04/21	1	463.50	2	463.75	462.50	-1	4,380	-0.02%
2022/04/20	1	456.00	1	455.50	458.50	0	4,406	0.00%
2022/04/19	0	0.00	1	451.00	449.00	-1	4,421	-0.02%
2022/04/18	2	439.50	2	439.00	440.50	0	4,468	0.00%
2022/04/15	2.2	445.64	1	451.50	441.00	1.2	4,550	0.03%
2022/04/13	2.1	463.33	2	465.25	466.00	0.1	4,553	0.00%
2022/04/12	2	456.25	3	453.50	454.00	-1	4,575	-0.02%
2022/04/11	2	478.29	3	477.00	455.00	-1	4,551	-0.02%
2022/04/08	1	505.94	0	0.00	498.00	1	4,520	0.02%
2022/04/07	1	519.00	1	524.00	509.00	0	4,488	0.00%
2022/04/06	3	510.00	2	513.50	516.00	1	4,446	0.02%
2022/04/01	1	520.00	2	521.50	526.00	-1	4,428	-0.02%
2022/03/31	3	525.33	2	528.50	524.00	1	4,442	0.02%
2022/03/30	1	538.00	3	536.67	537.00	-2	4,433	-0.05%
2022/03/29	1	513.00	2	516.50	522.00	-1	4,437	-0.02%
2022/03/28	2	509.00	1	514.00	511.00	1	4,429	0.02%
2022/03/25	1	511.00	2	516.00	518.00	-1	4,437	-0.02%
2022/03/24	2	509.00	1	512.00	508.00	1	4,422	0.02%
2022/03/23	2	513.00	3	512.00	514.00	-1	4,439	-0.02%
2022/03/18	3	478.00	2	480.00	480.50	1	4,509	0.02%
2022/03/17	1	483.50	4	486.75	489.50	-3	4,508	-0.07%
2022/03/16	3	462.33	4	465.38	460.00	-1	4,481	-0.02%
2022/03/15	5	463.40	3	461.33	458.50	2	4,464	0.04%
2022/03/14	2	481.50	2	484.25	485.00	0	4,419	0.00%
2022/03/11	2	484.50	2	487.50	489.00	0	4,433	0.00%
2022/03/10	1	495.50	2	504.00	498.50	-1	4,467	-0.02%
2022/03/09	2	487.75	2	489.50	486.50	0	4,471	0.00%
2022/03/08	2	495.00	2	491.25	475.50	0	4,524	0.00%
2022/03/07	9	509.94	3	500.67	494.50	6	4,516	0.13%
2022/03/04	1	540.00	3	544.00	547.00	-2	4,550	-0.04%
2022/03/03	5	543.20	0	0.00	535.00	5	4,564	0.11%
2022/03/02	2	538.50	3	540.67	548.00	-1	4,631	-0.02%
2022/03/01	6	544.33	5	540.80	539.00	1	4,670	0.02%
2022/02/25	0	0.00	1	528.00	524.00	-1	4,634	-0.02%
2022/02/24	10	521.30	10	527.60	512.00	0	4,608	0.00%
2022/02/23	2	524.00	2	527.00	529.00	0	4,578	0.00%
2022/02/22	3	518.67	1	518.00	521.00	2	4,598	0.04%
2022/02/18	0	0.00	2	535.51	536.00	-2	4,626	-0.04%
2022/02/17	3	526.00	3	529.67	525.00	0	4,648	0.00%
2022/02/16	2	528.48	4	525.00	528.00	-2	4,739	-0.04%
2022/02/15	2	507.00	2	509.50	502.00	0	4,807	0.00%
2022/02/14	3.1	497.66	2	498.00	496.00	1.1	4,926	0.02%
2022/02/11	3	517.33	2	517.00	514.00	1	5,001	0.02%
2022/02/10	0.1	519.00	0	0.00	516.00	0.1	5,059	0.00%
2022/02/09	1	516.00	3	514.67	526.00	-2	5,105	-0.04%
2022/02/08	3	498.83	4	497.38	506.00	-1	5,149	-0.02%
2022/02/07	1	476.00	2	480.25	478.00	-1	5,192	-0.02%
2022/01/26	5	479.00	5	478.00	472.00	0	5,269	0.00%
2022/01/25	4	481.25	3	484.50	477.00	1	5,410	0.02%
2022/01/24	4	486.75	5	489.20	496.00	-1	5,518	-0.02%
2022/01/21	7	499.64	3.2	507.46	490.50	3.8	5,596	0.07%
2022/01/20	1	510.00	1	516.00	526.00	0	5,627	0.00%
2022/01/19	3	527.33	1	529.00	519.00	2	5,821	0.03%
2022/01/18	3	543.33	4	543.00	545.00	-1	5,860	-0.02%
2022/01/17	3	525.67	4	528.50	528.00	-1	5,876	-0.02%
2022/01/14	4	504.00	3	505.67	514.00	1	5,944	0.02%
2022/01/13	4	515.50	5	514.40	520.00	-1	6,018	-0.02%
2022/01/12	1	518.00	1	505.00	505.00	0	6,150	0.00%
2022/01/11	1	511.00	1	518.00	509.00	0	6,285	0.00%
2022/01/10	5	526.80	2	531.50	517.00	3	6,323	0.05%
2022/01/07	6	557.50	4	561.00	558.00	2	6,329	0.03%
2022/01/06	4	577.75	2	580.00	573.00	2	6,406	0.03%
2022/01/05	4	588.25	4	591.25	589.00	0	6,501	0.00%
2022/01/04	2	588.00	1.1	595.27	585.00	0.9	6,518	0.01%
2022/01/03	4	583.75	5	587.20	583.00	-1	6,579	-0.02%
2021/12/30	1	570.00	1	575.00	572.00	0	6,628	0.00%
2021/12/28	1	570.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	575.00	2	577.00	576.00	-1	6,985	-0.01%
2021/12/23	0	0.00	2	581.00	573.00	-2	7,209	-0.03%
2021/12/22	1	573.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	1	570.00	2	566.00	577.00	-1	7,389	-0.01%
2021/12/20	2	563.00	2	565.00	565.00	0	7,459	0.00%
2021/12/16	2.1	573.04	1	584.00	572.00	1.1	7,602	0.01%
2021/12/15	1	551.00	4	565.75	575.00	-3	7,603	-0.04%
2021/12/14	3	561.00	1	559.00	556.00	2	7,611	0.03%
2021/12/13	0	0.00	1	577.00	574.00	-1	7,668	-0.01%
2021/12/10	2	576.50	1	576.00	572.00	1	7,717	0.01%
2021/12/09	4	586.75	4	594.25	586.00	0	7,738	0.00%
2021/12/08	2	591.00	3	594.67	585.00	-1	7,744	-0.01%
2021/12/07	3	585.67	5	591.40	586.00	-2	7,757	-0.03%
2021/12/06	6	584.68	1	592.00	581.00	5	7,771	0.06%
2021/12/03	3	600.67	4	603.75	601.00	-1	7,856	-0.01%
2021/12/02	8	603.23	31	599.55	590.00	-23	7,958	-0.29%
2021/12/01	18	611.44	7	614.00	608.00	11	8,101	0.14%
2021/11/30	10	609.80	6.1	606.29	626.00	4	8,105	0.05%
2021/11/29	3	579.67	2	583.00	584.00	1	8,059	0.01%
2021/11/26	7.1	579.60	8	582.25	585.00	-0.9	8,084	-0.01%
2021/11/25	3	574.67	3.2	572.75	579.00	-0.2	8,020	0.00%
2021/11/24	3	569.00	5	575.00	566.00	-2	8,127	-0.02%
2021/11/23	3.1	551.41	3	555.33	558.00	0.1	8,264	0.00%
2021/11/22	1	560.00	0	0.00	561.00	1	8,299	0.01%
2021/11/19	0	0.00	1	552.00	548.00	-1	8,432	-0.01%
2021/11/18	2	551.00	1	562.00	548.00	1	8,499	0.01%
2021/11/16	1	564.00	2.1	571.95	561.00	-1.1	8,574	-0.01%
2021/11/15	6	566.33	3	564.33	562.00	3	8,567	0.04%
2021/11/12	5	576.60	4	579.50	574.00	1	8,598	0.01%
2021/11/11	4	574.25	5	565.60	576.00	-1	8,569	-0.01%
2021/11/10	1	549.00	2	552.50	555.00	-1	8,532	-0.01%
2021/11/09	1.1	546.82	2	541.50	542.00	-0.9	8,549	-0.01%
2021/11/08	8	542.25	7.2	538.53	536.00	0.8	8,522	0.01%
2021/11/05	5	542.20	8	546.38	558.00	-3	8,506	-0.04%
2021/11/04	7	545.43	4	539.25	535.00	3	8,427	0.04%
2021/11/03	4.1	513.02	4	515.00	530.00	0.1	8,376	0.00%
2021/11/02	7	519.71	7.1	525.76	526.00	-0.1	8,331	0.00%
2021/11/01	8	518.75	7	521.29	514.00	1	8,267	0.01%
2021/10/29	2	468.75	3.1	480.97	490.50	-1.1	8,313	-0.01%
2021/10/27	16.1	463.46	10	466.55	470.50	6.1	8,151	0.07%
2021/10/26	2	443.50	1	455.00	440.50	1	7,978	0.01%
2021/10/25	2	443.50	2	438.75	442.00	0	8,045	0.00%
2021/10/22	1	440.50	2	443.50	440.50	-1	8,096	-0.01%
2021/10/21	4	440.38	0	0.00	430.00	4	8,048	0.05%
2021/10/20	3	450.33	4	449.75	456.50	-1	8,036	-0.01%
2021/10/19	5	443.00	4.3	444.02	450.50	0.7	7,971	0.01%
2021/10/15	0	0.00	3	411.67	413.50	-3	7,803	-0.04%
2021/10/14	1	390.00	1	406.00	392.50	0	7,727	0.00%
2021/10/13	7	397.71	2	401.50	393.00	5	7,675	0.07%
2021/10/12	1	423.50	1	427.50	418.50	0	7,620	0.00%
2021/10/07	1	435.00	0	0.00	431.00	1	7,595	0.01%
2021/10/06	2.1	415.24	1	407.00	407.00	1.1	7,534	0.01%
2021/10/05	0	0.00	1	424.50	425.00	-1	7,507	-0.01%
2021/10/04	1	407.00	0	0.00	401.50	1	7,422	0.01%
2021/10/01	11.2	429.46	12	426.29	423.00	-0.8	7,494	-0.01%
2021/09/30	1	438.00	2.3	431.99	435.00	-1.3	7,545	-0.02%
2021/09/29	11	429.14	9	421.56	419.00	2	7,446	0.03%
2021/09/27	5.1	467.55	6	467.67	461.00	-0.9	7,334	-0.01%
2021/09/24	2	478.00	0	0.00	473.00	2	7,293	0.03%
2021/09/23	1	468.00	3.1	464.95	469.50	-2.1	7,221	-0.03%
2021/09/22	1.1	443.77	0	0.00	443.00	1.1	7,174	0.02%
2021/09/17	1.1	451.55	1	451.50	460.00	0.1	7,178	0.00%
2021/09/16	3	458.17	4.1	452.63	449.00	-1.1	7,207	-0.02%
2021/09/15	12.1	442.49	12	436.92	448.50	0.1	7,272	0.00%
2021/09/14	5	442.80	5	443.00	444.00	0	7,355	0.00%
2021/09/10	2	419.75	4	424.00	433.00	-2	7,642	-0.03%
2021/09/09	2	417.75	1	418.50	420.50	1	7,689	0.01%
2021/09/08	11	415.18	14.1	421.09	410.00	-3.1	7,719	-0.04%
2021/09/07	13.2	434.62	17	442.88	438.50	-3.8	7,636	-0.05%
2021/09/06	13.1	442.90	8	444.31	453.50	5.1	7,514	0.07%
2021/09/03	2.1	423.81	2.3	426.43	427.00	-0.2	7,378	0.00%
2021/09/02	2	424.50	2.2	430.05	413.00	-0.2	7,455	0.00%
2021/09/01	2.4	426.21	4	421.25	426.00	-1.6	7,564	-0.02%
2021/08/31	2.1	417.36	3	418.17	421.50	-0.9	7,632	-0.01%
2021/08/30	9	421.83	8	418.75	420.50	1	7,856	0.01%
2021/08/27	2	399.00	4.1	403.81	413.00	-2.1	7,882	-0.03%
2021/08/26	1	382.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	3	380.00	5	381.50	387.50	-2	7,950	-0.03%
2021/08/24	6.1	375.73	4	370.25	369.50	2.1	7,916	0.03%
2021/08/23	1	382.00	3	385.33	387.00	-2	8,053	-0.02%
2021/08/20	5	367.10	5	363.20	365.00	0	8,070	0.00%
2021/08/19	2	363.75	3	366.50	360.00	-1	8,102	-0.01%
2021/08/18	4	358.13	8	359.75	373.50	-4	8,165	-0.05%
2021/08/17	5	367.20	4	357.88	352.00	1	8,221	0.01%
2021/08/16	2	369.75	2	373.00	375.50	0	8,285	0.00%
2021/08/13	3	385.17	2	384.75	380.00	1	8,408	0.01%
2021/08/12	2	389.25	2	395.00	400.50	0	8,396	0.00%
2021/08/11	2	386.50	2	395.50	385.00	0	8,478	0.00%
2021/08/10	15	404.53	15	400.43	401.00	0	8,727	0.00%
2021/08/09	7	409.43	5	423.40	402.50	2	9,021	0.02%
2021/08/06	1	402.00	1.1	405.00	416.00	-0.1	9,206	0.00%
2021/08/05	2.3	409.52	6	412.07	414.50	-3.8	9,399	-0.04%
2021/08/04	11	415.86	33	411.83	396.00	-22	9,662	-0.23%
2021/08/03	22	399.25	3	399.00	405.50	19	9,629	0.20%
2021/08/02	2	389.75	0	0.00	389.50	2	9,681	0.02%
2021/07/30	6	407.47	3	401.33	397.00	3	9,818	0.03%
2021/07/29	8	409.25	7	407.14	416.00	1	9,932	0.01%
2021/07/28	19	383.89	19	377.68	383.50	0	9,954	0.00%
2021/07/26	1	379.50	1	384.50	385.50	0	10,058	0.00%
2021/07/23	4	399.63	3	392.06	391.50	1	10,051	0.01%
2021/07/22	3	421.17	4.1	421.57	427.50	-1.1	10,131	-0.01%
2021/07/21	2	416.00	2	419.00	409.00	0	10,227	0.00%
2021/07/20	3	421.50	2	424.00	418.50	1	10,396	0.01%
2021/07/19	1	423.50	0	0.00	420.00	1	10,432	0.01%
2021/07/16	5	424.30	5	423.00	436.00	0	10,488	0.00%
2021/07/15	3	419.67	2	421.25	419.50	1	10,505	0.01%
2021/07/14	4	429.13	5	428.60	434.00	-1	10,527	-0.01%
2021/07/13	3	433.17	3	425.67	420.00	0	10,581	0.00%
2021/07/12	2	423.25	3	429.00	428.00	-1	10,654	-0.01%
2021/07/09	2	421.50	2	420.25	418.00	0	10,783	0.00%
2021/07/08	11.1	435.51	11.1	428.04	419.00	-0.1	10,861	0.00%
2021/07/07	7	435.57	7	431.43	424.50	0	10,779	0.00%
2021/07/06	3	408.83	6	411.83	407.50	-3	10,703	-0.03%
2021/07/05	3	410.00	1	404.50	406.00	2	10,729	0.02%
2021/07/02	0	0.00	1	386.50	391.50	-1	10,733	-0.01%
2021/07/01	1	378.00	1	381.50	379.00	0	10,827	0.00%
2021/06/30	3	382.50	1	384.50	389.50	2	10,896	0.02%
2021/06/29	2	392.50	1.3	389.88	389.00	0.7	11,072	0.01%
2021/06/28	1	392.00	1	388.00	387.50	0	11,215	0.00%
2021/06/25	0.1	392.00	0	0.00	393.00	0.1	11,430	0.00%
2021/06/24	4	411.75	5.2	407.56	402.50	-1.2	11,444	-0.01%
2021/06/23	15.1	395.46	14	394.14	394.00	1.1	11,434	0.01%
2021/06/22	4	374.75	7	383.07	387.00	-3	11,496	-0.03%
2021/06/21	4	369.00	3	360.50	358.50	1	11,504	0.01%
2021/06/18	2	360.00	2	359.50	359.50	0	11,641	0.00%
2021/06/17	5	348.70	6	347.58	354.50	-1	11,625	-0.01%
2021/06/16	3.1	346.85	2	351.25	340.50	1.1	11,770	0.01%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	1.1	349.16	4	354.13	345.50	-2.9	12,086	-0.02%
2021/06/10	2.2	355.50	0	0.00	348.50	2.2	12,066	0.02%
2021/06/09	7	360.43	6.1	359.20	361.50	0.9	12,014	0.01%
2021/06/08	4	353.38	6	351.42	350.00	-2	12,086	-0.02%
2021/06/07	34	361.06	36	344.42	352.00	-2	12,149	-0.02%
2021/06/04	4	339.88	5	341.90	341.00	-1	12,164	-0.01%
2021/06/03	8	333.50	10	334.20	335.50	-2	12,286	-0.02%
2021/06/02	4	323.13	4	321.13	319.50	0	12,406	0.00%
2021/06/01	3	330.33	3	327.50	326.00	0	12,809	0.00%
2021/05/31	9	326.72	11.2	327.96	330.50	-2.2	12,903	-0.02%
2021/05/28	2	318.00	0	0.00	313.00	2	12,973	0.02%
2021/05/27	30.1	312.27	33	313.61	318.00	-3	13,120	-0.02%
2021/05/26	5.1	319.18	3	319.17	318.00	2.1	13,659	0.02%
2021/05/25	3.1	328.06	5.4	327.84	323.00	-2.3	13,888	-0.02%
2021/05/24	3.4	317.65	5	318.50	322.50	-1.6	14,179	-0.01%
2021/05/21	5	309.10	9	309.89	315.00	-4	14,241	-0.03%
2021/05/20	5	298.40	9	298.89	292.00	-4	14,242	-0.03%
2021/05/19	3	307.17	1	313.00	303.50	2	14,320	0.01%
2021/05/18	24	309.13	20.2	309.09	310.00	3.8	14,420	0.03%
2021/05/17	38	296.58	41	296.88	302.00	-3	14,416	-0.02%
2021/05/14	7	293.71	8	296.25	290.00	-1	14,577	-0.01%
2021/05/13	1	278.50	1	282.50	283.50	0	14,722	0.00%
2021/05/12	25	272.06	29	277.48	268.50	-4	14,720	-0.03%
2021/05/11	20.1	286.47	8	295.25	279.50	12.1	14,604	0.08%
2021/05/10	11	315.91	10	321.25	307.00	1	14,629	0.01%
2021/05/07	3	313.33	7	313.86	318.00	-4	14,693	-0.03%
2021/05/06	2	301.00	4	300.38	305.00	-2	14,811	-0.01%
2021/05/05	10.1	301.61	5	308.40	289.00	5.1	14,962	0.03%
2021/05/04	3	296.67	6	304.50	308.00	-3	15,155	-0.02%
2021/05/03	5	302.70	0	0.00	298.50	5	15,361	0.03%
2021/04/29	1	322.50	1	320.00	318.50	0	15,576	0.00%
2021/04/28	2	316.25	6	317.08	316.00	-4	15,722	-0.03%
2021/04/27	15	301.57	25	306.98	307.50	-10	15,651	-0.06%
2021/04/26	8	314.31	0	0.00	305.50	8	15,604	0.05%
2021/04/23	3	321.17	5	323.00	324.50	-2	15,471	-0.01%
2021/04/22	8	319.38	6	326.92	315.50	2	15,551	0.01%
2021/04/21	3	319.83	2	325.75	316.00	1	15,609	0.01%
2021/04/20	1	316.50	1	321.50	320.50	0	15,797	0.00%
2021/04/19	10	326.20	6	329.83	319.50	4	15,976	0.03%
2021/04/16	4	333.63	0	0.00	332.50	4	16,094	0.02%
2021/04/15	7	334.93	9	333.89	341.50	-2	16,156	-0.01%
2021/04/14	6	320.00	4	324.00	315.50	2	16,343	0.01%
2021/04/13	8	320.44	6	321.75	320.00	2	16,600	0.01%
2021/04/12	1	334.50	1	325.50	323.00	0	17,156	0.00%
2021/04/09	2	332.75	2	334.75	334.50	0	17,408	0.00%
2021/04/08	3	332.50	0	0.00	332.50	3	17,517	0.02%
2021/04/07	2	340.75	0.2	343.50	340.50	1.8	17,676	0.01%
2021/04/06	1	355.50	1	357.50	351.00	0	17,697	0.00%
2021/03/31	1	358.50	0	0.00	354.00	1	17,659	0.01%
2021/03/30	1	345.00	1	349.00	356.00	0	17,607	0.00%
2021/03/29	2	342.50	4.1	338.71	332.00	-2.1	17,594	-0.01%
2021/03/25	5	339.00	4	331.00	318.00	1	17,696	0.01%
2021/03/24	1	320.00	5	322.40	326.00	-4	17,729	-0.02%
2021/03/23	7	319.21	11	317.95	305.50	-4	17,862	-0.02%
2021/03/22	7	304.21	6	306.50	306.50	1	17,897	0.01%
2021/03/19	6	300.67	2	307.75	307.00	4	18,207	0.02%
2021/03/18	5	308.30	9.2	310.08	312.50	-4.2	18,415	-0.02%
2021/03/17	0	0.00	4	298.00	299.00	-4	19,046	-0.02%
2021/03/16	5	295.80	1	295.00	293.50	4	19,039	0.02%
2021/03/15	0	0.00	3	296.67	296.00	-3	19,156	-0.02%
2021/03/12	4	292.00	0	0.00	292.00	4	19,332	0.02%
2021/03/11	4	286.75	5	287.80	293.00	-1	19,290	-0.01%
2021/03/10	14	285.79	14	283.07	283.50	0	19,312	0.00%
2021/03/09	15	275.67	11	277.50	273.50	4	19,378	0.02%
2021/03/08	20	296.35	17	295.00	279.50	3	19,323	0.02%
2021/03/05	7.1	287.19	14.1	288.46	295.00	-7	19,253	-0.04%
2021/03/04	3	278.00	0	0.00	278.50	3	19,494	0.02%
2021/03/03	3	278.50	1	278.50	280.50	2	20,089	0.01%
2021/03/02	4	296.38	2	301.75	291.00	2	20,206	0.01%
2021/02/26	8.1	305.26	6	303.08	299.00	2.1	20,621	0.01%
2021/02/25	12.1	317.41	12	314.25	306.00	0.1	20,571	0.00%
2021/02/24	13.1	305.48	16	308.63	295.00	-2.9	20,482	-0.01%
2021/02/23	2	286.50	0.1	288.00	286.00	1.9	20,111	0.01%
2021/02/22	4	298.88	4	297.38	294.50	0	20,077	0.00%
2021/02/19	5.1	293.05	5	292.30	290.00	0.1	20,068	0.00%
2021/02/18	14.1	287.14	14	288.50	288.00	0.1	20,471	0.00%
2021/02/17	14	287.57	16	283.25	286.50	-2	20,394	-0.01%
2021/02/05	8	258.94	9	259.94	265.00	-1	20,323	0.00%
2021/02/04	44	247.88	44	251.69	254.00	0	20,022	0.00%
2021/02/03	6	246.67	5	243.30	243.50	1	19,998	0.01%
2021/02/02	5	242.10	6	242.00	246.00	-1	20,266	0.00%
2021/02/01	2	229.75	1	228.00	233.00	1	20,194	0.00%
2021/01/28	2	235.00	2	240.00	236.00	0	20,453	0.00%
2021/01/27	21	245.95	21	247.05	248.00	0	20,900	0.00%
2021/01/26	2	242.50	5.2	244.98	238.00	-3.2	20,689	-0.02%
2021/01/25	14	244.04	11	234.50	233.50	3	20,465	0.01%
2021/01/22	11	245.32	15	243.43	253.50	-4	20,285	-0.02%
2021/01/21	3	227.50	2	227.50	230.50	1	20,632	0.00%
2021/01/20	1	218.00	1	219.00	216.50	0	20,912	0.00%
2021/01/19	1	223.00	0	0.00	221.00	1	20,942	0.00%
2021/01/18	1	222.00	4	218.38	223.00	-3	20,942	-0.01%
2021/01/15	2	224.00	2	219.00	219.00	0	21,070	0.00%
2021/01/14	5	223.10	6	220.17	224.00	-1	21,183	0.00%
2021/01/13	4	224.13	2	221.75	220.00	2	21,377	0.01%
2021/01/12	12	220.04	9	221.94	222.00	3	21,255	0.01%
2021/01/11	7	217.29	4	217.25	221.00	3	21,231	0.01%
2021/01/08	6	213.75	9	213.72	216.00	-3	21,161	-0.01%
2021/01/07	15	214.40	17	214.79	212.50	-2	21,266	-0.01%
2021/01/06	20	210.88	22	210.61	205.50	-2	21,103	-0.01%
2021/01/05	54	207.65	48	204.72	209.00	6	20,767	0.03%
2021/01/04	21	192.40	22.3	192.47	200.00	-1.3	20,315	-0.01%
2020/12/31	4	180.88	4	182.25	182.00	0	20,417	0.00%
2020/12/30	28.3	178.62	31.2	177.59	178.00	-2.9	20,352	-0.01%
2020/12/29	1	175.00	2	175.25	175.00	-1	20,296	0.00%
2020/12/28	1	169.50	4	171.75	173.50	-3	20,363	-0.01%
2020/12/25	7	170.43	3	169.17	168.50	4	20,484	0.02%
2020/12/24	1	173.50	1.1	171.82	171.50	-0.1	20,704	0.00%
2020/12/23	10	175.80	11.1	176.14	176.50	-1.1	21,025	-0.01%
2020/12/22	4	172.75	3	172.50	170.00	1	21,244	0.00%
2020/12/21	14	170.54	17	171.06	177.00	-3	21,463	-0.01%
2020/12/18	4.1	173.87	3	174.83	173.00	1.1	21,402	0.01%
2020/12/17	55.1	181.39	57	178.20	176.50	-1.9	21,487	-0.01%
2020/12/16	61	178.94	59	179.31	176.50	2	21,308	0.01%
2020/12/15	34.1	177.03	32	177.69	174.50	2.1	21,169	0.01%
2020/12/14	5.1	184.02	9	182.11	186.00	-3.9	21,176	-0.02%
2020/12/11	48	183.51	41.3	183.43	173.50	6.7	21,227	0.03%
2020/12/10	1	176.50	1	176.50	178.00	0	20,892	0.00%
2020/12/09	3	178.83	2	179.50	177.00	1	20,964	0.00%
2020/12/08	9.3	176.27	8	176.88	180.00	1.3	21,114	0.01%
2020/12/07	2	174.25	6	174.75	172.50	-4	21,181	-0.02%
2020/12/04	4	169.63	4	172.50	169.50	0	21,257	0.00%
2020/12/03	8	170.38	8	171.50	172.00	0	21,423	0.00%
2020/12/02	4	177.63	2	180.00	177.50	2	21,593	0.01%
2020/12/01	11	177.23	12	177.83	175.00	-1	21,832	0.00%
2020/11/30	13	180.46	12	179.42	181.00	1	22,146	0.00%
2020/11/27	51	169.60	49	169.74	171.00	2	22,106	0.01%
2020/11/26	8	160.81	8	157.56	165.00	0	21,958	0.00%
2020/11/25	4	153.13	5	154.10	150.00	-1	21,831	0.00%
2020/11/24	5	148.40	18.3	149.69	152.50	-13.3	21,510	-0.06%
2020/11/23	1	142.50	1	140.00	139.00	0	21,122	0.00%
2020/11/20	2	136.50	3	137.33	138.00	-1	21,154	0.00%
2020/11/19	3	137.67	5	137.30	136.50	-2	21,594	-0.01%
2020/11/18	13	141.12	10	140.75	140.50	3	22,024	0.01%
2020/11/17	16	142.75	15	142.20	144.00	1	22,546	0.00%
2020/11/16	6	135.25	4	135.50	134.50	2	22,619	0.01%
2020/11/13	8	132.56	8	132.19	133.50	0	23,023	0.00%
2020/11/12	1	130.00	3	132.17	133.00	-2	23,372	-0.01%
2020/11/11	13	131.54	12	132.42	130.00	1	24,230	0.00%
2020/11/10	3	130.00	9	128.78	131.00	-6	24,580	-0.02%
2020/11/09	6	126.33	7	128.29	125.50	-1	24,922	0.00%
2020/11/06	11	128.00	14	128.75	126.50	-3	25,163	-0.01%
2020/11/05	13	126.42	16	126.19	127.50	-3	25,319	-0.01%
2020/11/04	24	124.08	29.1	123.83	125.50	-5.1	25,317	-0.02%
2020/11/03	2	117.75	5	117.80	118.00	-3	24,845	-0.01%
2020/11/02	5	113.00	4	113.63	116.50	1	25,018	0.00%
2020/10/30	7	114.57	7	114.93	115.50	0	25,649	0.00%
2020/10/29	13	110.27	13	109.85	114.50	0	25,690	0.00%
2020/10/28	7.1	114.36	4	112.38	111.00	3.1	25,271	0.01%
2020/10/27	3	118.00	3	119.17	121.00	0	24,968	0.00%
2020/10/26	1	119.00	5	119.40	119.00	-4	25,251	-0.02%
2020/10/23	4	119.88	1	120.50	121.00	3	25,337	0.01%
2020/10/22	25	121.48	13	121.38	121.50	12	25,415	0.05%
2020/10/21	15	129.07	9	126.50	125.50	6	25,266	0.02%
2020/10/20	0	0.00	1	129.50	130.00	-1	25,065	0.00%
2020/10/19	0	0.00	5	128.60	126.50	-5	25,132	-0.02%
2020/10/16	5	124.20	0	0.00	124.50	5	25,702	0.02%
2020/10/15	10	129.70	12	128.63	128.00	-2	25,721	-0.01%
2020/10/14	9	127.00	5	127.00	127.50	4	25,500	0.02%
2020/10/13	0	0.00	1	122.50	123.00	-1	25,389	0.00%
2020/10/12	3	126.50	2	126.25	124.50	1	25,464	0.00%
2020/10/08	5	125.50	9	125.28	127.00	-4	25,504	-0.02%
2020/10/07	7	120.29	6	120.83	121.50	1	25,230	0.00%
2020/10/06	2	121.25	5	121.70	121.50	-3	25,325	-0.01%
2020/10/05	3	118.00	2	118.75	119.50	1	25,291	0.00%
2020/09/30	2	116.25	3	117.00	118.00	-1	25,190	0.00%
2020/09/29	4	117.13	1	116.50	116.00	3	25,088	0.01%
2020/09/28	10	120.30	15	120.60	120.50	-5	24,889	-0.02%
2020/09/25	27	116.30	31	114.79	113.00	-4	24,582	-0.02%
2020/09/24	22	121.64	10	123.65	119.50	12	24,484	0.05%
2020/09/23	3	128.00	2	127.50	128.00	1	24,310	0.00%
2020/09/22	24	129.31	19	130.53	127.00	5	24,831	0.02%
2020/09/21	33	132.45	35	132.89	130.00	-2	24,943	-0.01%
2020/09/18	9	133.78	10	134.95	134.50	-1	24,915	0.00%
2020/09/17	17	135.32	17	134.74	136.00	0	24,892	0.00%
2020/09/16	12	133.00	22	134.52	133.00	-10	24,713	-0.04%
2020/09/15	11	130.59	14	130.57	129.50	-3	24,499	-0.01%
2020/09/14	3	124.83	5	125.60	125.50	-2	24,093	-0.01%
2020/09/11	7	124.07	5	123.60	123.00	2	24,262	0.01%
2020/09/10	11	127.95	3	128.67	126.00	8	24,201	0.03%
2020/09/09	15	126.30	13	126.08	132.00	2	24,286	0.01%
2020/09/08	53	130.12	50	130.78	128.00	3	24,190	0.01%
2020/09/07	36	135.18	37	137.84	126.50	-1	24,242	0.00%
2020/09/04	60	136.54	57	135.81	136.50	3	24,763	0.01%
2020/09/03	47	135.98	49	136.89	138.00	-2	25,002	-0.01%
2020/09/02	43	130.02	43	132.03	131.00	0	24,461	0.00%
2020/09/01	46	121.05	57	124.43	132.50	-11	23,928	-0.05%
2020/08/31	26	123.71	27	122.22	120.50	-1	23,549	0.00%
2020/08/28	7	124.50	5	125.40	123.00	2	23,383	0.01%
2020/08/27	41	129.51	39	131.78	129.00	2	23,254	0.01%
2020/08/26	42	130.76	43	130.24	131.00	-1	23,598	0.00%
2020/08/25	87	129.61	86	130.40	129.00	1	23,887	0.00%
2020/08/24	67	136.03	63	136.48	132.00	4	23,450	0.02%
2020/08/21	36	133.44	39	134.45	140.50	-3	23,067	-0.01%
2020/08/20	57	133.52	51	135.87	128.00	6	22,561	0.03%
2020/08/19	31	142.40	30	143.50	142.00	1	22,319	0.00%
2020/08/18	18	138.92	21	139.33	138.50	-3	22,087	-0.01%
2020/08/17	49	140.09	41	141.34	138.50	8	22,089	0.04%
2020/08/14	1	131.00	14	140.68	144.00	-13	21,462	-0.06%
2020/08/13	15	134.43	6	136.33	131.00	9	21,254	0.04%
2020/08/12	3	125.33	15	126.93	129.00	-12	21,126	-0.06%
2020/08/11	11	115.86	9	118.22	117.50	2	20,834	0.01%
2020/08/10	8	118.56	8	118.50	120.00	0	20,473	0.00%
2020/08/07	10	115.25	3	117.17	113.50	7	20,183	0.03%
2020/08/06	8	117.19	7	117.43	118.50	1	20,065	0.00%
2020/08/05	63	118.47	65	118.19	116.00	-2	19,961	-0.01%
2020/08/04	6	109.83	10	107.40	111.50	-4	19,411	-0.02%
2020/08/03	11	102.18	11	102.36	101.50	0	19,281	0.00%
2020/07/31	7	100.74	8	100.44	100.00	-1	19,193	-0.01%
2020/07/30	3	98.40	5	97.74	100.00	-2	19,020	-0.01%
2020/07/28	1	97.20	6	96.47	96.10	-5	18,568	-0.03%
2020/07/27	1	92.90	0	0.00	94.40	1	18,413	0.01%
2020/07/24	0	0.00	2	92.30	92.30	-2	18,529	-0.01%
2020/07/22	58	93.65	65	93.88	96.50	-7	18,608	-0.04%
2020/07/21	1	88.30	0.2	89.80	89.80	0.8	17,942	0.00%
2020/07/16	2	82.70	2	82.75	81.80	0	18,413	0.00%
2020/07/15	10	82.50	10	82.30	80.50	0	18,412	0.00%
2020/07/13	3	81.80	0	0.00	82.70	3	18,653	0.02%
2020/07/09	2	86.10	1	88.40	86.10	1	19,015	0.01%
2020/07/08	2	88.20	0	0.00	88.10	2	19,258	0.01%
2020/07/07	5	87.28	0	0.00	85.40	5	19,298	0.03%
2020/07/06	0	0.00	3	86.70	86.50	-3	19,317	-0.02%
2020/07/03	0	0.00	5	84.32	84.30	-5	19,427	-0.03%
2020/07/02	1	81.40	1	79.00	81.90	0	19,400	0.00%
2020/07/01	9	81.07	3	79.40	78.40	6	19,314	0.03%
2020/06/30	2	78.85	14	77.61	79.30	-12	18,858	-0.06%
2020/06/29	1	72.80	2	72.75	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	1	71.00	72.10	-1	18,843	-0.01%
2020/06/23	3	70.33	0	0.00	70.50	3	19,099	0.02%
2020/06/22	6	72.27	9	72.41	72.50	-3	19,195	-0.02%
2020/06/19	1	69.10	1	69.40	69.60	0	19,083	0.00%
2020/06/18	2	68.70	1	69.20	69.40	1	19,140	0.01%
2020/06/17	1	67.30	2	67.90	67.80	-1	18,947	-0.01%
2020/06/16	7	67.19	8	66.98	66.50	-1	18,966	-0.01%
2020/06/15	3	63.97	5	63.30	63.30	-2	18,702	-0.01%
2020/06/12	7	65.64	4	65.53	65.40	3	18,726	0.02%
2020/06/11	12	67.02	33	67.35	65.90	-21	18,425	-0.11%
2020/06/10	8	64.10	18	63.24	65.30	-10	17,466	-0.06%
2020/06/09	7	60.09	5	59.40	59.40	2	16,885	0.01%
2020/06/08	2	59.80	0	0.00	59.50	2	16,932	0.01%
2020/06/05	0	0.00	2	60.50	60.40	-2	16,913	-0.01%
2020/06/04	1	59.10	0	0.00	59.10	1	16,812	0.01%
2020/06/03	1	59.40	1	59.50	59.40	0	16,950	0.00%
2020/06/02	17	60.77	11	61.61	59.70	6	16,883	0.04%
2020/06/01	13	59.28	8	58.33	60.30	5	16,561	0.03%
2020/05/29	0	0.00	4	56.00	56.00	-4	16,149	-0.02%
2020/05/28	0	0.00	3	55.50	55.00	-3	16,444	-0.02%
2020/05/27	6	56.37	4	56.00	56.00	2	16,532	0.01%
2020/05/26	12	56.68	1	54.90	56.20	11	16,481	0.07%
2020/05/25	4	54.70	2	55.15	54.70	2	16,235	0.01%
2020/05/22	5	55.38	5	54.10	54.10	0	16,085	0.00%
2020/05/21	2	59.15	3	59.80	58.70	-1	15,936	-0.01%
2020/05/20	3	58.33	2	57.15	57.80	1	16,305	0.01%
2020/05/19	8	58.13	4	58.25	58.50	4	16,013	0.02%
2020/05/18	4	65.05	0	0.00	63.00	4	15,354	0.03%
2020/05/15	1	68.80	0	0.00	69.90	1	15,233	0.01%
2020/05/14	1	71.80	2	71.70	70.50	-1	15,197	-0.01%
2020/05/13	2	73.95	1	74.00	72.80	1	15,197	0.01%
2020/05/12	0	0.00	2	73.35	71.80	-2	15,159	-0.01%
2020/05/11	2	73.50	4	74.05	75.20	-2	15,088	-0.01%
2020/05/08	10	69.60	20	70.90	71.30	-10	14,939	-0.07%
2020/05/07	21	70.84	10	70.00	69.50	11	14,955	0.07%
2020/05/04	0	0.00	4	69.50	70.50	-4	14,777	-0.03%
2020/04/30	6	71.52	0	0.00	71.30	6	14,741	0.04%
2020/04/29	3	71.77	10	72.22	72.00	-7	14,677	-0.05%
2020/04/28	2	70.50	4	69.75	70.50	-2	14,493	-0.01%
2020/04/27	0	0.00	2	67.80	67.60	-2	14,229	-0.01%
2020/04/24	2	66.85	1	67.20	67.50	1	14,120	0.01%
2020/04/23	2	65.95	4	68.45	68.10	-2	14,001	-0.01%
2020/04/22	1	64.90	1	65.20	65.40	0	13,543	0.00%
2020/04/21	1	65.20	24	63.69	64.60	-23	13,417	-0.17%
2020/04/17	13	65.38	5	66.22	64.50	8	13,446	0.06%
2020/04/16	10	64.99	4	64.60	65.00	6	13,214	0.05%
2020/04/15	7	65.47	14	63.94	62.10	-7	12,910	-0.05%
2020/04/14	16	61.09	26	61.44	62.10	-10	12,508	-0.08%
2020/04/13	5	56.70	10	57.18	56.50	-5	12,269	-0.04%
2020/04/10	2	53.10	2	53.20	53.70	0	11,965	0.00%
2020/04/09	2	52.15	1	54.00	52.00	1	11,825	0.01%
2020/04/08	2	52.65	0	0.00	53.40	2	11,714	0.02%
2020/04/07	0	0.00	1	56.70	53.40	-1	11,489	-0.01%
2020/04/06	0	0.00	2	54.20	54.30	-2	11,222	-0.02%
2020/04/01	0	0.00	2	53.40	53.80	-2	11,126	-0.02%
2020/03/31	3	54.63	10	54.59	55.00	-7	10,938	-0.06%
2020/03/30	1	51.70	9	51.20	52.40	-8	10,584	-0.08%
2020/03/27	11	50.42	7	50.47	50.40	4	10,329	0.04%
2020/03/26	1	46.55	0	0.00	47.00	1	9,955	0.01%
2020/03/24	2	39.90	1	40.60	39.70	1	9,510	0.01%
2020/03/23	1	39.20	1	38.70	38.70	0	9,309	0.00%
2020/03/20	1	42.85	0	0.00	43.00	1	9,177	0.01%
2020/03/19	1	42.90	0	0.00	42.85	1	8,913	0.01%
2020/03/18	1	46.00	3	48.17	47.60	-2	8,805	-0.02%
2020/03/17	1	44.55	2	45.23	44.70	-1	8,584	-0.01%
2020/03/13	1	44.10	0	0.00	46.70	1	8,509	0.01%
2020/03/11	2	55.10	0	0.00	54.20	2	8,281	0.02%
2020/03/10	1	54.80	4	55.35	56.00	-3	8,218	-0.04%
2020/03/09	4	57.25	4	58.33	55.00	0	8,085	0.00%
2020/03/05	3	57.57	7	57.49	56.10	-4	7,883	-0.05%
2020/03/03	4	56.95	3	57.03	55.50	1	7,573	0.01%
2020/03/02	8	55.90	5	55.30	56.00	3	7,183	0.04%
2020/02/26	1	55.20	1	55.70	55.20	0	6,724	0.00%
2020/02/25	2	55.85	3	56.03	55.30	-1	6,595	-0.02%
2020/02/24	2	55.20	5	56.70	56.90	-3	6,535	-0.05%
2020/02/21	10	54.60	7	54.21	55.80	3	6,145	0.05%
2020/02/20	3	50.10	4	49.94	50.80	-1	5,405	-0.02%
2020/02/17	1	47.00	0	0.00	47.00	1	5,213	0.02%
2020/02/14	0	0.00	1	47.95	47.70	-1	5,196	-0.02%
2020/02/13	1	48.00	8	47.44	47.50	-7	5,273	-0.13%
2020/02/12	8	46.65	0	0.00	47.00	8	5,269	0.15%
2020/02/10	3	42.35	2	42.53	42.90	1	5,307	0.02%
2020/02/06	0	0.00	1	44.50	46.00	-1	5,311	-0.02%
2020/02/05	1	43.85	0	0.00	43.80	1	5,383	0.02%
2020/02/04	1	44.95	2	44.70	44.50	-1	5,538	-0.02%
2020/01/31	1	43.80	0	0.00	43.80	1	5,751	0.02%
2020/01/30	2	45.00	2	46.10	44.85	0	6,035	0.00%
2020/01/17	0	0.00	1	49.95	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	1	50.10	49.85	-1	6,636	-0.02%
2020/01/13	1	49.90	2	48.73	50.00	-1	7,701	-0.01%
2020/01/10	0	0.00	2	46.75	46.75	-2	7,519	-0.03%
2020/01/07	1	45.45	1	45.10	45.40	0	7,872	0.00%
2020/01/06	6	44.93	0	0.00	44.55	6	7,947	0.08%
2019/12/31	2	45.48	2	45.63	45.95	0	8,441	0.00%
2019/12/30	5	46.00	0	0.00	45.90	5	8,587	0.06%
2019/12/26	2	47.25	0	0.00	47.20	2	8,661	0.02%
2019/12/24	0	0.00	1	47.50	47.50	-1	8,993	-0.01%
2019/12/23	3	48.42	0	0.00	47.60	3	9,246	0.03%
2019/12/20	1	49.40	1	49.25	49.00	0	9,397	0.00%
2019/12/19	2	48.93	0	0.00	48.70	2	9,519	0.02%
2019/12/17	1	49.50	0	0.00	49.60	1	9,939	0.01%
2019/12/13	1	47.60	1	47.50	47.85	0	10,535	0.00%
2019/12/10	3	48.50	3	48.90	48.50	0	11,984	0.00%
2019/12/02	0	0.00	6	50.85	48.60	-6	12,507	-0.05%
2019/11/29	1	51.20	7	51.44	51.20	-6	12,596	-0.05%
2019/11/26	1	51.10	1	51.60	51.20	0	12,715	0.00%
2019/11/25	6	50.70	0	0.00	50.70	6	12,732	0.05%
2019/11/22	1	50.80	0	0.00	50.90	1	12,773	0.01%
2019/11/21	3	51.23	2	51.40	51.40	1	12,883	0.01%
2019/11/20	2	53.05	1	53.80	52.80	1	12,804	0.01%
2019/11/19	2	54.80	4	53.90	54.00	-2	12,980	-0.02%
2019/11/18	0	0.00	1	53.90	54.50	-1	12,994	-0.01%
2019/11/15	2	53.55	1	54.10	53.40	1	13,092	0.01%
2019/11/14	2	53.20	2	53.40	53.00	0	13,072	0.00%
2019/11/13	2	54.15	1	54.80	54.00	1	13,100	0.01%
2019/11/12	0	0.00	1	54.30	55.00	-1	13,217	-0.01%
2019/11/08	6	53.85	4	54.30	53.60	2	13,208	0.02%
2019/11/07	2	54.15	4	54.15	54.90	-2	13,135	-0.02%
2019/11/06	2	53.75	1	54.80	53.80	1	13,146	0.01%
2019/11/01	2	54.50	1	55.70	54.20	1	13,132	0.01%
2019/10/31	4	55.35	3	56.07	55.40	1	13,108	0.01%
2019/10/30	6	57.53	4	56.78	56.10	2	13,141	0.02%
2019/10/29	1	57.90	1	56.90	56.50	0	12,960	0.00%
2019/10/25	7	56.69	7	56.99	56.60	0	12,785	0.00%
2019/10/24	9	56.60	10	56.94	57.70	-1	12,690	-0.01%
2019/10/23	3	56.33	5	56.52	55.30	-2	12,416	-0.02%
2019/10/22	0	0.00	1	53.00	55.90	-1	12,379	-0.01%
2019/10/18	2	50.80	3	51.03	51.30	-1	11,965	-0.01%
2019/10/17	2	51.55	2	51.20	51.20	0	12,250	0.00%
2019/10/16	3	52.33	4	52.18	50.90	-1	12,597	-0.01%
2019/10/15	7	52.21	7	51.91	51.90	0	12,432	0.00%
2019/10/14	5	50.82	6	51.10	51.00	-1	12,356	-0.01%
2019/10/08	3	49.97	1	49.50	49.00	2	12,218	0.02%
2019/10/07	6	51.93	17	51.04	52.00	-11	12,094	-0.09%
2019/10/04	6	50.20	8	50.39	50.40	-2	11,927	-0.02%
2019/10/03	16	49.50	2	49.35	50.40	14	11,969	0.12%
2019/10/02	3	49.17	5	49.56	50.20	-2	11,948	-0.02%
2019/10/01	2	49.53	19	49.26	49.35	-17	11,880	-0.14%
2019/09/27	1	49.90	3	49.85	50.60	-2	11,792	-0.02%
2019/09/26	13	51.09	7	50.74	50.00	6	11,732	0.05%
2019/09/25	4	50.11	4	49.60	49.80	0	11,662	0.00%
2019/09/24	5	50.30	0	0.00	50.20	5	11,747	0.04%
2019/09/23	1	51.10	1	51.50	50.50	0	11,671	0.00%
2019/09/20	0	0.00	1	48.85	49.55	-1	11,584	-0.01%
2019/09/18	4	49.01	3	48.88	49.85	1	11,286	0.01%
2019/09/17	6	47.93	5	48.33	48.80	1	10,971	0.01%
2019/09/16	4	46.61	9	46.53	47.30	-5	10,652	-0.05%
2019/09/12	1	42.05	7	42.97	43.80	-6	10,271	-0.06%
2019/09/10	0	0.00	5	40.95	41.55	-5	10,575	-0.05%
2019/09/09	5	41.05	0	0.00	41.05	5	10,795	0.05%
2019/09/05	4	43.11	9	42.96	42.80	-5	10,905	-0.05%
2019/09/04	0	0.00	2	42.00	42.00	-2	11,021	-0.02%
2019/09/03	0	0.00	11	41.89	40.75	-11	11,207	-0.10%
2019/09/02	12	40.91	1	41.20	41.50	11	11,119	0.10%
2019/08/30	1	40.70	1	41.10	40.30	0	11,103	0.00%
2019/08/29	3	39.25	1	39.10	39.85	2	11,137	0.02%
2019/08/28	1	39.15	1	38.95	39.00	0	11,226	0.00%
2019/08/27	5	39.85	5	39.47	38.90	0	11,287	0.00%
2019/08/26	6	40.24	5	39.62	39.00	1	11,364	0.01%
2019/08/23	2	41.58	3	41.90	41.70	-1	11,441	-0.01%
2019/08/22	1	42.30	3	42.75	42.10	-2	11,611	-0.02%
2019/08/21	2	42.15	2	41.60	41.65	0	11,657	0.00%
2019/08/20	6	41.92	4	41.45	41.30	2	11,863	0.02%
2019/08/19	5	41.67	4	41.74	41.45	1	12,021	0.01%
2019/08/16	5	41.92	3	41.57	41.60	2	12,307	0.02%
2019/08/15	2	41.90	14	40.95	41.85	-12	12,377	-0.10%
2019/08/14	11	40.95	1	41.15	41.10	10	12,382	0.08%
2019/08/13	4	40.13	2	39.95	40.20	2	12,351	0.02%
2019/08/08	1	39.80	1	40.15	39.80	0	12,449	0.00%
2019/08/07	3	39.72	1	39.45	38.20	2	12,443	0.02%
2019/08/06	2	38.08	2	37.50	39.75	0	12,402	0.00%
2019/08/05	2	38.35	1	39.35	38.25	1	12,331	0.01%
2019/08/01	3	40.97	0	0.00	40.85	3	12,300	0.02%
2019/07/31	0	0.00	1	41.60	42.50	-1	12,306	-0.01%
2019/07/30	1	41.65	2	42.70	42.00	-1	12,355	-0.01%
2019/07/29	2	44.80	0	0.00	43.80	2	12,241	0.02%
2019/07/26	0	0.00	2	43.98	44.25	-2	12,174	-0.02%
2019/07/25	2	44.35	3	44.37	44.40	-1	12,142	-0.01%
2019/07/24	28	43.70	12	43.45	45.00	16	12,018	0.13%
2019/07/23	1	41.55	1	41.85	41.75	0	11,824	0.00%
2019/07/22	3	41.45	3	41.47	41.70	0	11,745	0.00%
2019/07/19	2	40.88	8	40.76	41.00	-6	11,591	-0.05%
2019/07/18	3	39.65	3	40.60	39.80	0	11,394	0.00%
2019/07/16	0	0.00	1	39.95	39.65	-1	11,312	-0.01%
2019/07/15	1	38.85	1	39.20	39.50	0	11,537	0.00%
2019/07/11	2	39.35	3	38.98	39.70	-1	11,686	-0.01%
2019/07/10	2	38.63	1	38.80	38.65	1	11,659	0.01%
2019/07/09	1	38.15	0	0.00	37.60	1	11,532	0.01%
2019/07/08	1	41.55	1	41.05	40.40	0	11,434	0.00%
2019/07/03	1	41.95	1	43.05	41.65	0	11,665	0.00%
2019/07/02	1	43.35	2	43.20	43.15	-1	11,684	-0.01%
2019/07/01	0	0.00	7	43.24	43.25	-7	11,679	-0.06%
2019/06/28	1	39.20	2	39.40	39.35	-1	11,664	-0.01%
2019/06/27	3	39.88	3	39.53	39.55	0	11,856	0.00%
2019/06/26	1	38.70	1	38.15	38.75	0	11,962	0.00%
2019/06/25	1	38.55	1	38.80	38.50	0	12,158	0.00%
2019/06/24	2	38.75	2	38.48	39.10	0	12,282	0.00%
2019/06/21	1	38.55	1	38.75	38.20	0	12,487	0.00%
2019/06/20	0	0.00	2	39.10	38.70	-2	12,545	-0.02%
2019/06/19	13	38.56	12	39.14	39.35	1	12,462	0.01%
2019/06/18	1	35.55	3	35.95	36.15	-2	12,064	-0.02%
2019/06/17	6	37.66	4	37.44	36.95	2	12,255	0.02%
2019/06/13	1	37.80	3	37.23	37.35	-2	12,247	-0.02%
2019/06/12	9	37.88	9	37.69	37.75	0	12,018	0.00%
2019/06/11	4	35.73	27	36.44	37.50	-23	11,473	-0.20%
2019/06/10	5	33.13	7	33.31	34.10	-2	11,177	-0.02%
2019/06/05	8	33.13	2	32.88	32.65	6	10,990	0.05%
2019/06/04	5	33.06	2	33.30	32.55	3	10,954	0.03%
2019/06/03	4	31.79	3	31.73	32.05	1	10,845	0.01%
2019/05/31	6	32.28	2	32.45	32.70	4	10,794	0.04%
2019/05/30	1	32.05	1	31.35	32.00	0	10,711	0.00%
2019/05/29	2	29.53	22	30.56	31.55	-20	10,536	-0.19%
2019/05/28	9	30.50	86	30.45	30.35	-77	10,470	-0.74%
2019/05/27	57	29.83	1	30.05	29.80	56	10,423	0.54%
2019/05/24	52	31.83	3	32.30	31.25	49	10,197	0.48%
2019/05/23	7	32.52	1	32.90	32.75	6	9,939	0.06%
2019/05/22	2	38.50	3	37.58	36.05	-1	9,712	-0.01%
2019/05/21	7	37.29	0	0.00	38.00	7	9,665	0.07%
2019/05/20	3	38.67	2	39.15	38.15	1	9,561	0.01%
2019/05/17	3	42.27	4	43.16	40.60	-1	9,478	-0.01%
2019/05/16	3	45.57	3	45.77	45.00	0	9,380	0.00%
2019/05/15	2	46.38	21	46.40	46.80	-19	9,431	-0.20%
2019/05/14	2	43.63	2	43.80	43.50	0	9,402	0.00%
2019/05/13	1	44.40	3	45.20	45.00	-2	9,449	-0.02%
2019/05/10	20	46.75	1	46.50	45.30	19	9,480	0.20%
2019/05/08	3	48.00	2	48.38	48.70	1	9,379	0.01%
2019/05/07	2	45.05	3	46.63	47.50	-1	9,300	-0.01%
2019/05/03	1	46.70	0	0.00	46.90	1	9,220	0.01%
2019/04/29	1	45.00	3	45.63	45.40	-2	9,332	-0.02%
2019/04/26	1	48.80	2	49.45	48.70	-1	9,300	-0.01%
2019/04/24	2	50.50	1	50.60	51.00	1	9,414	0.01%
2019/04/23	3	52.67	1	53.40	50.60	2	9,360	0.02%
2019/04/22	14	53.34	16	53.74	53.80	-2	9,309	-0.02%
2019/04/19	8	50.98	5	51.16	52.00	3	9,170	0.03%
2019/04/16	1	48.65	1	49.15	48.00	0	8,901	0.00%
2019/04/15	1	47.95	1	47.15	47.05	0	8,857	0.00%
2019/04/12	1	47.00	0	0.00	46.35	1	8,939	0.01%
2019/04/09	6	48.63	6	48.97	46.55	0	8,890	0.00%
2019/04/08	0	0.00	1	50.50	51.10	-1	8,932	-0.01%
2019/04/03	0	0.00	9	48.83	49.20	-9	8,974	-0.10%
2019/04/02	7	46.94	8	48.20	48.30	-1	9,024	-0.01%
2019/04/01	32	46.66	31	46.42	45.00	1	8,933	0.01%
2019/03/29	6	45.33	0	0.00	46.60	6	8,711	0.07%
2019/03/28	0	0.00	2	44.00	45.80	-2	8,632	-0.02%
2019/03/27	2	42.18	10	42.75	44.00	-8	8,607	-0.09%
2019/03/26	5	42.56	22	43.23	41.50	-17	8,614	-0.20%
2019/03/25	3	42.87	2	42.95	43.35	1	8,492	0.01%
2019/03/22	20	43.95	14	44.50	44.20	6	8,623	0.07%
2019/03/21	0	0.00	1	42.35	42.15	-1	8,721	-0.01%
2019/03/20	13	42.83	8	41.82	42.00	5	8,977	0.06%
2019/03/19	0	0.00	1	39.90	39.90	-1	9,202	-0.01%
2019/03/18	1	39.40	5	38.97	39.30	-4	9,650	-0.04%
2019/03/15	1	37.25	0	0.00	37.25	1	10,059	0.01%
2019/03/12	3	36.85	0	0.00	36.30	3	10,691	0.03%
2019/03/11	1	36.40	3	36.38	36.70	-2	11,032	-0.02%
2019/03/08	1	37.10	0	0.00	36.30	1	11,377	0.01%
2019/03/07	4	38.05	9	38.41	37.80	-5	11,509	-0.04%
2019/03/06	7	37.99	5	38.65	37.80	2	11,975	0.02%
2019/03/05	0	0.00	10	38.50	38.15	-10	12,156	-0.08%
2019/03/04	12	37.99	14	38.49	38.70	-2	12,150	-0.02%
2019/02/27	18	38.14	10	39.15	37.75	8	12,186	0.07%
2019/02/26	2	38.40	1	38.40	38.50	1	12,076	0.01%
2019/02/20	10	38.40	10	37.90	37.90	0	11,865	0.00%
2019/02/18	7	37.84	0	0.00	37.50	7	11,865	0.06%
2019/02/15	5	37.55	0	0.00	37.60	5	12,073	0.04%
2019/02/14	1	38.00	0	0.00	38.15	1	12,184	0.01%
2019/02/13	1	38.00	0	0.00	38.10	1	12,103	0.01%
2019/01/30	0	0.00	5	36.95	35.95	-5	12,073	-0.04%
2019/01/28	0	0.00	5	36.60	36.20	-5	12,095	-0.04%
2019/01/25	10	36.00	0	0.00	36.00	10	12,041	0.08%
2019/01/23	0	0.00	1	35.10	35.65	-1	11,935	-0.01%
2019/01/22	0	0.00	6	35.10	35.20	-6	11,962	-0.05%
2019/01/21	3	36.15	1	36.95	36.25	2	11,870	0.02%
2019/01/18	1	36.75	7	36.64	36.75	-6	11,812	-0.05%
2019/01/17	4	35.98	12	35.73	35.55	-8	11,648	-0.07%
2019/01/15	4	34.13	31	34.10	34.50	-27	11,490	-0.23%
2019/01/14	7	33.74	35	33.95	34.30	-28	11,431	-0.24%
2019/01/11	73	33.57	10	33.25	33.25	63	11,357	0.55%
2019/01/10	33	33.46	33	34.09	34.45	0	11,243	0.00%
2019/01/09	11	34.51	1	34.50	33.50	10	11,212	0.09%
2019/01/07	0	0.00	30	34.65	34.70	-30	10,995	-0.27%
2019/01/04	30	33.70	0	0.00	33.50	30	10,953	0.27%
2019/01/03	19	33.70	19	34.31	34.70	0	10,943	0.00%
2019/01/02	0	0.00	40	34.52	34.10	-40	10,824	-0.37%
2018/12/28	30	33.60	17	33.68	33.80	13	10,841	0.12%
2018/12/27	7	34.10	149	34.28	33.65	-142	10,850	-1.31%	大賣/鉅額交易
2018/12/26	88	33.48	90	33.54	32.80	-2	10,677	-0.02%
2018/12/25	72	35.32	4	35.85	35.15	68	10,571	0.64%
2018/12/24	7	36.44	65	36.61	37.45	-58	10,361	-0.56%
2018/12/22	30	35.70	4	36.23	35.75	26	10,235	0.25%
2018/12/21	39	34.76	185	35.78	36.30	-146	10,278	-1.42%	大賣/鉅額交易
2018/12/20	65	35.06	7	35.59	34.80	58	10,098	0.57%
2018/12/19	11	35.28	6	35.43	35.10	5	9,975	0.05%
2018/12/18	36	36.57	34	37.02	36.30	2	9,811	0.02%
2018/12/17	105	36.90	5	36.37	37.35	100	9,706	1.03%	大買/
2018/12/14	68	36.72	49	37.17	37.20	19	9,423	0.20%
2018/12/13	131	38.15	32	38.27	37.75	99	9,117	1.09%	大買/
2018/12/12	10	40.37	14	40.12	39.65	-4	8,849	-0.05%
2018/12/11	5	39.16	4	39.03	40.00	1	8,632	0.01%
2018/12/10	22	36.26	29.1	36.68	36.40	-7.1	8,376	-0.08%
2018/12/07	3	34.47	3	34.25	35.75	0	8,035	0.00%
2018/12/05	7	34.71	2	34.93	34.50	5	7,775	0.06%
2018/12/04	0	0.00	4	34.23	34.15	-4	7,604	-0.05%
2018/12/03	5	32.60	54	31.68	33.45	-49	7,323	-0.67%
2018/11/30	7	29.95	110	30.85	30.45	-103	7,115	-1.45%	大賣/鉅額交易
2018/11/29	150	30.65	51	32.50	30.00	99	7,093	1.40%	大買/
2018/11/28	56	30.74	0	0.00	31.15	56	6,655	0.84%
2018/11/15	0	0.00	2	33.05	32.60	-2	6,026	-0.03%
2018/11/14	0	0.00	3	33.30	32.90	-3	5,900	-0.05%
2018/11/13	0	0.00	1	30.85	31.10	-1	5,631	-0.02%
2018/11/08	1	30.25	2	29.95	29.70	-1	5,481	-0.02%
2018/11/07	1	28.30	10	29.60	29.60	-9	5,363	-0.17%
2018/10/24	0	0.00	4	26.56	26.95	-4	5,109	-0.08%
2018/10/15	2	24.00	0	0.00	23.90	2	4,732	0.04%
2018/10/11	8	24.00	1	24.15	23.95	7	4,645	0.15%
2018/10/08	7	27.70	0	0.00	26.80	7	4,491	0.16%
2018/10/03	1	31.20	1	30.80	30.85	0	4,247	0.00%
2018/09/28	2	29.35	0	0.00	30.05	2	4,025	0.05%
2018/09/20	0	0.00	1	32.10	32.00	-1	3,638	-0.03%
2018/09/18	0	0.00	6	33.51	33.00	-6	3,551	-0.17%
2018/09/17	11	35.25	37	34.70	34.30	-26	3,421	-0.76%
2018/09/14	37	33.59	9	33.81	34.00	28	3,060	0.91%
2018/09/13	9	32.53	12	32.98	32.60	-3	2,683	-0.11%
2018/09/12	90	30.97	90	31.83	31.15	0	2,380	0.00%
2018/09/11	54	31.35	56	32.08	31.30	-2	2,317	-0.09%
2018/09/10	2	31.30	0	0.00	31.35	2	2,210	0.09%
2018/09/07	0	0.00	1	30.75	30.80	-1	2,110	-0.05%
2018/09/06	2	30.70	1	31.35	31.00	1	2,012	0.05%
2018/09/05	1	31.45	2	30.90	32.50	-1	1,849	-0.05%
2018/09/04	1	30.30	0	0.00	30.00	1	1,631	0.06%
2018/09/03	1	29.00	1	29.45	28.60	0	1,556	0.00%
2018/08/29	1	28.85	0	0.00	28.80	1	1,457	0.07%
2018/08/28	0	0.00	1	29.30	29.30	-1	1,470	-0.07%
2018/08/13	1	29.10	1	29.80	29.40	0	1,316	0.00%
2018/08/10	0	0.00	2	28.78	28.85	-2	1,263	-0.16%
2018/08/09	1	28.25	0	0.00	28.25	1	1,210	0.08%
2018/08/08	33	27.70	33	28.27	28.20	0	1,163	0.00%
2018/07/05	0	0.00	2	26.25	26.40	-2	1,443	-0.14%
2018/06/29	0	0.00	0	27.70	27.85	0	1,508	0.00%
2018/06/28	1	28.10	0	0.00	28.00	1	1,520	0.07%
2018/06/27	0	0.00	3	29.23	29.00	-3	1,600	-0.19%
2018/04/25	1	27.20	0	0.00	27.25	1	3,870	0.03%
2018/04/24	6	26.70	0	0.00	27.65	6	3,863	0.16%
2018/04/18	0	0.00	3	29.78	29.50	-3	3,958	-0.08%
2018/04/17	3	29.65	0	0.00	29.50	3	3,946	0.08%
2018/04/13	0.4	30.60	0	0.00	30.60	0.4	3,914	0.01%
2018/04/12	1	30.90	1	31.15	30.35	0	3,892	0.00%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/09	0	0.00	2	31.15	31.15	-2	3,837	-0.05%
2018/04/02	0	0.00	24	33.09	32.80	-24	3,795	-0.63%
2018/03/30	12	34.10	0	0.00	33.70	12	3,724	0.32%
2018/03/29	12	34.95	0	0.00	35.70	12	3,609	0.33%
2018/03/28	0	0.00	1	33.05	32.60	-1	3,441	-0.03%
2018/03/27	2	32.53	0	0.00	32.70	2	3,386	0.06%
2018/03/23	1	30.55	2	30.95	30.65	-1	3,271	-0.03%
2018/03/20	0	0.00	1	31.80	31.70	-1	3,160	-0.03%
2018/03/19	3	30.85	0	0.00	31.50	3	3,129	0.10%
2018/03/16	3	33.05	4	31.91	31.50	-1	3,056	-0.03%
2018/03/09	5	34.45	5	34.40	34.40	0	2,570	0.00%
2018/03/07	4	33.08	4	33.13	31.90	0	2,037	0.00%
2018/03/06	4	33.38	4	33.73	33.20	0	1,914	0.00%
2018/03/05	5	31.74	6	31.79	32.65	-1	1,688	-0.06%
2018/03/02	0	0.00	6	30.58	29.90	-6	1,423	-0.42%
2018/03/01	1	30.10	0	0.00	30.40	1	1,289	0.08%
2018/02/26	0	0.00	1	27.55	27.80	-1	1,165	-0.09%
2018/02/09	1	24.85	1	25.10	25.10	0	1,123	0.00%
2018/02/07	0	0.00	6	25.52	25.55	-6	1,143	-0.52%
2018/02/06	1	25.40	0	0.00	25.40	1	1,152	0.09%
2018/02/05	1	26.10	1	26.45	26.60	0	1,133	0.00%
2018/01/29	0	0.00	1	26.45	26.40	-1	1,255	-0.08%
2018/01/25	1	25.90	0	0.00	25.90	1	1,277	0.08%
2018/01/12	0	0.00	1	27.75	27.65	-1	1,710	-0.06%