南電 (8046)-群益金鼎-內湖券商分點個股進出

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
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/09	1	189.50	0	0.00	186.50	1	2,839	0.04%
2024/05/06	0	184.50	3	181.33	185.00	-3	2,875	-0.10%
2024/05/03	0	0.00	0.1	185.50	184.50	-0.1	2,850	0.00%
2024/04/26	1	189.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	3	189.00	1	189.50	188.00	2	2,880	0.07%
2024/04/24	2	193.75	0	0.00	194.50	2	2,849	0.07%
2024/04/23	2	183.50	1	183.00	185.00	1	2,742	0.04%
2024/04/22	36	175.11	30	176.80	174.50	6	2,657	0.23%
2024/04/19	0.1	174.00	0	0.00	171.50	0.1	2,634	0.00%
2024/04/17	2.2	182.07	2	181.50	181.50	0.2	2,527	0.01%
2024/04/16	0	0.00	1	184.50	185.00	-1	2,493	-0.04%
2024/04/09	0.1	206.50	0	0.00	206.50	0.1	2,765	0.00%
2024/04/03	2	210.25	0	0.00	209.00	2	2,805	0.07%
2024/04/01	0	208.50	1	209.00	209.50	-1	2,812	-0.03%
2024/03/29	1	200.50	2	200.75	200.50	-1	2,785	-0.04%
2024/03/28	1	198.50	0	0.00	198.00	1	2,778	0.04%
2024/03/27	1	202.50	15	202.50	202.00	-14	2,823	-0.50%
2024/03/26	2	205.50	0.4	205.00	204.00	1.6	2,872	0.06%
2024/03/25	0	0.00	1	208.00	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	10.1	211.01	211.00	-10.1	2,996	-0.34%
2024/03/21	1	212.50	3	211.50	212.00	-2	3,036	-0.07%
2024/03/20	5	212.00	1	212.50	212.50	4	3,096	0.13%
2024/03/19	0	0.00	3	210.50	211.50	-3	3,104	-0.10%
2024/03/18	2	208.25	2	204.75	211.00	0	3,115	0.00%
2024/03/15	1	206.00	0	0.00	202.00	1	3,110	0.03%
2024/03/13	0	0.00	0.5	204.50	203.00	-0.5	3,126	-0.02%
2024/03/08	0.1	208.00	2	206.25	206.50	-1.9	3,322	-0.06%
2024/03/06	0	206.00	0	0.00	206.00	0	3,388	0.00%
2024/03/05	0.5	211.50	0	0.00	210.00	0.5	3,400	0.01%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/02/29	0	207.50	0	0.00	211.50	0	3,458	0.00%
2024/02/26	0	0.00	1	221.00	221.00	-1	3,357	-0.03%
2024/02/23	1	224.50	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	1	227.50	0	0.00	228.00	1	3,411	0.03%
2024/02/20	1	231.00	1	229.50	229.50	0	3,414	0.00%
2024/02/19	14.4	231.99	0	0.00	230.50	14.4	3,454	0.42%
2024/02/16	0	0.00	1	226.00	228.00	-1	3,462	-0.03%
2024/02/02	1	227.00	1	227.50	227.50	0	3,491	0.00%
2024/01/30	0	0.00	3	228.00	227.00	-3	3,603	-0.08%
2024/01/29	0	0.00	1	227.00	228.00	-1	3,628	-0.03%
2024/01/26	0	0.00	2	225.00	225.00	-2	3,738	-0.05%
2024/01/22	0	0.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/18	1	220.00	1	218.00	216.50	0	3,906	0.00%
2024/01/17	0.1	220.00	0	0.00	218.50	0.1	3,917	0.00%
2024/01/15	1	224.00	0	0.00	224.00	1	3,890	0.03%
2024/01/10	1	225.50	0	0.00	225.50	1	3,980	0.03%
2024/01/08	1.1	227.32	0	0.00	224.50	1.1	3,978	0.03%
2024/01/05	3.1	228.20	0	0.00	227.00	3.1	3,914	0.08%
2024/01/04	3.1	234.34	5	240.00	231.00	-1.9	3,860	-0.05%
2024/01/03	1.1	243.50	0	0.00	243.00	1.1	3,772	0.03%
2024/01/02	1	253.00	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	1	249.50	251.50	-1	3,818	-0.03%
2023/12/28	0	247.50	1	248.00	248.00	-1	3,827	-0.03%
2023/12/26	0	0.00	1	248.00	247.50	-1	3,883	-0.03%
2023/12/25	0.1	246.00	2	245.00	246.00	-1.9	3,936	-0.05%
2023/12/22	3	243.50	0	0.00	241.50	3	3,974	0.08%
2023/12/21	1	244.52	5	245.00	244.50	-4	3,952	-0.10%
2023/12/20	0	247.50	0	0.00	245.50	0	3,964	0.00%
2023/12/19	1.1	245.09	1.1	248.34	244.50	0	3,977	0.00%
2023/12/18	5	248.00	0	0.00	251.50	5	3,974	0.13%
2023/12/13	3.2	248.37	0	0.00	250.00	3.2	4,157	0.08%
2023/12/12	0	249.00	0	0.00	248.00	0	4,381	0.00%
2023/12/11	0	252.50	1	252.00	252.50	-1	4,415	-0.02%
2023/12/08	0	250.50	0	0.00	250.00	0	4,443	0.00%
2023/12/07	1.1	248.97	0	0.00	247.00	1.1	4,529	0.02%
2023/12/06	2	253.50	1	250.50	249.00	1	4,527	0.02%
2023/12/05	1	250.50	2	255.00	252.50	-1	4,476	-0.02%
2023/12/04	2	242.50	2	244.00	250.50	0	4,364	0.00%
2023/12/01	3	244.52	3	248.50	249.50	0	4,269	0.00%
2023/11/30	0.1	248.08	0	0.00	248.00	0.1	4,251	0.00%
2023/11/29	0	247.50	5	250.00	251.00	-5	4,252	-0.12%
2023/11/28	0	242.00	1	242.50	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	1	239.50	239.00	-1	4,170	-0.02%
2023/11/22	1	239.50	0.4	238.00	237.00	0.6	4,265	0.01%
2023/11/21	1	240.04	0	0.00	242.50	1	4,264	0.02%
2023/11/20	1	238.50	0	0.00	239.00	1	4,280	0.02%
2023/11/17	0	0.00	1	236.50	237.00	-1	4,269	-0.02%
2023/11/16	1	239.00	0	0.00	238.50	1	4,271	0.02%
2023/11/15	1	235.51	1	236.50	235.50	0	4,240	0.00%
2023/11/14	0	233.00	0	0.00	230.50	0	4,201	0.00%
2023/11/10	6	223.67	9.1	224.60	228.00	-3.1	4,226	-0.07%
2023/11/09	5	229.00	2	229.25	227.50	3	4,200	0.07%
2023/11/08	5.1	231.53	10	231.70	231.00	-4.9	4,201	-0.12%
2023/11/07	4	232.63	1	233.00	232.50	3	4,181	0.07%
2023/11/06	0	0.00	6	236.42	237.00	-6	4,201	-0.14%
2023/11/03	8.4	234.53	3	233.17	232.50	5.4	4,199	0.13%
2023/11/02	5	242.90	2.4	244.24	243.00	2.6	4,130	0.06%
2023/11/01	0.4	239.83	6	239.17	240.00	-5.6	4,126	-0.14%
2023/10/31	2	235.75	1	238.00	236.00	1	4,181	0.02%
2023/10/30	6	231.50	6	232.00	232.00	0	4,263	0.00%
2023/10/27	0	232.00	0	0.00	233.50	0	4,309	0.00%
2023/10/26	12.1	231.65	10	231.80	229.00	2.1	4,322	0.05%
2023/10/24	5	236.10	5	237.50	238.00	0	4,327	0.00%
2023/10/23	6	238.25	0	0.00	237.00	6	4,353	0.14%
2023/10/19	4	246.75	0	0.00	242.50	4	4,421	0.09%
2023/10/18	1	249.00	0	0.00	250.50	1	4,439	0.02%
2023/10/17	0	0.00	0.4	257.00	255.50	-0.4	4,458	-0.01%
2023/10/11	10	259.50	3	258.33	260.00	7	4,923	0.14%
2023/10/06	7	259.36	0	0.00	251.50	7	5,040	0.14%
2023/10/04	0.4	261.00	0	0.00	264.00	0.4	5,058	0.01%
2023/10/02	11	270.05	1	267.50	267.50	10	5,179	0.19%
2023/09/28	1	268.50	0	0.00	266.50	1	5,182	0.02%
2023/09/25	4	265.75	10	268.90	269.00	-6	5,186	-0.12%
2023/09/20	6.1	266.93	0.4	262.50	260.50	5.7	5,100	0.11%
2023/09/19	4	275.50	1.1	272.18	271.00	2.9	5,047	0.06%
2023/09/18	1	273.00	1	270.00	272.50	0	4,983	0.00%
2023/09/15	12	268.75	17	269.91	272.00	-5	4,889	-0.10%
2023/09/14	2	256.50	0	0.00	259.00	2	4,683	0.04%
2023/09/13	0	0.00	1	262.00	257.50	-1	4,665	-0.02%
2023/09/12	1.4	259.37	3	259.83	260.50	-1.6	4,689	-0.04%
2023/09/08	3.1	248.45	0	0.00	249.00	3.1	4,791	0.06%
2023/08/30	1	247.00	1	244.00	243.00	0	5,299	0.00%
2023/08/29	1.1	241.45	2	242.75	244.00	-0.9	5,405	-0.02%
2023/08/28	2	237.25	0	0.00	236.50	2	5,416	0.04%
2023/08/24	0	0.00	1	235.00	239.50	-1	5,579	-0.02%
2023/08/22	0	0.00	2	230.50	229.50	-2	5,872	-0.03%
2023/08/21	8	229.25	12	229.67	228.00	-4	6,151	-0.07%
2023/08/18	8	232.31	4	230.50	231.00	4	6,247	0.06%
2023/08/17	7	233.14	8.1	235.65	236.50	-1.1	6,326	-0.02%
2023/08/16	4	237.13	1	239.00	236.00	3	6,441	0.05%
2023/08/11	0.1	238.50	1	238.00	238.50	-0.9	6,726	-0.01%
2023/08/07	3	251.67	2	252.50	250.50	1	6,877	0.01%
2023/08/04	1	247.50	0	0.00	252.50	1	6,923	0.01%
2023/08/02	1	254.00	1	256.00	251.50	0	7,040	0.00%
2023/08/01	2	249.00	1	253.00	249.50	1	7,091	0.01%
2023/07/31	1	248.00	1	252.50	248.00	0	7,135	0.00%
2023/07/27	1	255.00	1	252.50	250.00	0	7,271	0.00%
2023/07/26	0	0.00	1.4	258.57	254.50	-1.4	7,344	-0.02%
2023/07/25	0	264.50	2.4	262.21	258.00	-2.4	7,480	-0.03%
2023/07/24	0.4	263.50	0	0.00	261.50	0.4	7,518	0.01%
2023/07/21	2	260.50	1.4	259.74	258.00	0.6	7,599	0.01%
2023/07/20	1	274.50	3	270.50	267.00	-2	7,689	-0.03%
2023/07/19	1.2	267.58	0	0.00	266.50	1.2	7,723	0.02%
2023/07/18	5.1	275.58	2	272.25	275.50	3.1	7,678	0.04%
2023/07/17	0	0.00	15	261.50	262.50	-15	7,491	-0.20%
2023/07/14	1	266.00	0	0.00	266.00	1	7,540	0.01%
2023/07/13	15	263.50	1	265.50	264.50	14	7,468	0.19%
2023/07/12	3	248.67	3	252.83	254.50	0	7,352	0.00%
2023/07/11	1.1	247.88	3	246.50	247.00	-2	7,336	-0.03%
2023/07/10	2	244.00	2	244.00	243.50	0	7,441	0.00%
2023/07/07	2.5	248.50	1.1	248.00	246.50	1.4	7,447	0.02%
2023/07/06	1.2	256.00	0	0.00	255.50	1.2	7,352	0.02%
2023/07/05	2.1	263.12	1	261.50	261.50	1.1	7,356	0.01%
2023/07/04	0.3	263.59	11	262.55	262.00	-10.7	7,334	-0.15%
2023/07/03	2.2	269.14	2	266.75	270.00	0.2	7,384	0.00%
2023/06/28	1.2	263.33	1	266.50	262.00	0.2	7,679	0.00%
2023/06/27	1.1	268.73	0	0.00	268.50	1.1	7,779	0.01%
2023/06/26	1	275.00	0	277.50	275.00	1	7,818	0.01%
2023/06/20	2	280.25	1	277.50	281.50	1	8,127	0.01%
2023/06/15	7	284.00	0	0.00	281.00	7	8,296	0.08%
2023/06/14	1	295.00	0	0.00	293.50	1	8,249	0.01%
2023/06/12	0	0.00	6	283.00	286.00	-6	8,243	-0.07%
2023/06/09	0.3	283.00	0	0.00	284.50	0.3	8,308	0.00%
2023/06/08	0.3	283.28	0	0.00	282.00	0.3	8,401	0.00%
2023/06/07	0.2	293.50	2	294.50	290.00	-1.9	8,463	-0.02%
2023/06/06	1	298.00	1	303.00	296.50	0	8,514	0.00%
2023/06/02	1	307.00	2	303.25	308.00	-1	8,495	-0.01%
2023/06/01	51.5	299.61	1	298.50	298.50	50.5	8,464	0.60%
2023/05/31	1	299.50	0.1	300.00	303.00	0.9	8,667	0.01%
2023/05/30	3.1	295.69	0	0.00	294.00	3.1	8,725	0.04%
2023/05/29	1	299.00	2	299.00	302.50	-1	8,686	-0.01%
2023/05/26	10	306.00	1	303.50	303.00	9	8,597	0.10%
2023/05/25	5.5	301.05	13.2	306.93	302.50	-7.7	8,464	-0.09%
2023/05/24	0	0.00	11	290.95	292.00	-11	8,223	-0.13%
2023/05/23	0	0.00	1.1	289.05	289.00	-1.1	8,138	-0.01%
2023/05/22	15	282.67	4	283.25	281.50	11	8,079	0.14%
2023/05/19	2	291.25	0	0.00	293.00	2	7,965	0.03%
2023/05/18	0	0.00	1	288.00	285.50	-1	7,929	-0.01%
2023/05/17	1	288.00	2	287.25	286.50	-1	7,927	-0.01%
2023/05/16	3	289.84	2	289.50	288.50	1	7,854	0.01%
2023/05/12	1	280.50	1	285.00	287.00	0	7,789	0.00%
2023/05/11	1.1	280.77	0	0.00	278.00	1.1	7,758	0.01%
2023/05/10	1	282.50	21	282.45	282.50	-20	7,761	-0.26%
2023/05/09	1	285.49	3	281.83	287.50	-2	7,767	-0.03%
2023/05/08	0	281.50	7	285.50	281.00	-7	7,773	-0.09%
2023/05/05	1	276.00	3	277.83	277.50	-2	7,758	-0.03%
2023/05/04	4	269.88	54	269.19	272.50	-50	7,857	-0.64%
2023/05/03	0	274.00	3	279.50	276.00	-3	7,900	-0.04%
2023/05/02	4	277.00	152	275.84	277.50	-148	7,915	-1.87%	大賣/鉅額交易
2023/04/28	12	272.71	3	275.17	274.50	9	7,942	0.11%
2023/04/27	1	266.00	1	266.00	266.50	0	7,815	0.00%
2023/04/25	1	262.00	2	264.50	258.00	-1	7,838	-0.01%
2023/04/24	0	0.00	2	265.00	268.50	-2	7,743	-0.03%
2023/04/21	1	260.50	220	259.95	260.00	-219	7,734	-2.83%	大賣/鉅額交易
2023/04/20	2.1	257.02	94	255.94	255.00	-92	7,732	-1.19%
2023/04/19	46	257.25	2	258.25	254.00	44	7,858	0.56%
2023/04/18	1	262.50	0	0.00	263.00	1	7,907	0.01%
2023/04/17	1	261.50	27	264.52	264.50	-26	8,079	-0.32%
2023/04/14	3	261.17	0.1	266.00	263.00	3	8,253	0.04%
2023/04/13	78	269.59	0	0.00	264.00	78	8,265	0.94%
2023/04/12	20	271.50	4.1	272.02	274.50	16	8,201	0.19%
2023/04/11	7	275.14	0	0.00	274.00	7	8,246	0.08%
2023/04/10	41	276.49	21.1	273.49	275.50	19.9	8,270	0.24%
2023/04/07	0	0.00	85	274.85	274.00	-85	8,272	-1.03%
2023/04/06	8	274.06	58.2	273.98	274.50	-50.2	8,283	-0.61%
2023/03/31	76	283.10	8	284.13	283.00	68	8,310	0.82%
2023/03/30	1	279.50	61	279.90	281.00	-60	8,315	-0.72%
2023/03/29	25	273.50	35	276.07	272.00	-10	8,478	-0.12%
2023/03/28	172	276.79	45	273.91	273.50	127	8,836	1.44%	大買/鉅額交易
2023/03/27	5	282.10	76	285.39	285.50	-71	8,862	-0.80%
2023/03/24	51	285.56	2	288.00	286.50	49	9,014	0.54%
2023/03/23	7	278.37	1	281.00	280.50	6	8,871	0.07%
2023/03/22	46.1	276.05	1	276.01	275.50	45.1	8,921	0.51%
2023/03/21	15	268.83	41	267.56	269.00	-26	8,944	-0.29%
2023/03/20	11	262.14	0	0.00	262.50	11	8,933	0.12%
2023/03/17	21	261.36	1	262.00	261.00	20	9,094	0.22%
2023/03/15	1	263.50	156	263.02	259.50	-155	9,580	-1.62%	大賣/鉅額交易
2023/03/14	32.1	261.72	12	263.75	260.00	20.1	9,712	0.21%
2023/03/13	180	261.42	121	260.95	266.00	59	9,889	0.60%	大買/大賣/
2023/03/10	35.1	262.57	62	264.72	260.00	-26.9	9,931	-0.27%
2023/03/09	16	264.66	72	267.35	266.50	-56	10,174	-0.55%
2023/03/08	14.1	258.03	130	261.31	263.00	-115.9	10,063	-1.15%	大賣/鉅額交易
2023/03/07	91	257.93	42	258.95	258.50	49	10,084	0.49%
2023/03/06	62.1	261.07	12	264.04	261.00	50.1	10,128	0.49%
2023/03/03	41.3	259.32	97	261.27	259.00	-55.7	10,261	-0.54%
2023/03/02	22	250.89	40	242.53	250.50	-18	10,165	-0.18%
2023/03/01	4	238.13	53	238.19	240.50	-49	10,116	-0.48%
2023/02/24	61	237.97	31	235.08	235.00	30	10,158	0.30%
2023/02/22	65	241.77	42	240.10	240.00	23	10,408	0.22%
2023/02/21	5	243.50	26	246.73	247.00	-21	10,602	-0.20%
2023/02/20	1	246.00	0	0.00	244.00	1	10,845	0.01%
2023/02/17	10	245.00	0	0.00	245.50	10	11,153	0.09%
2023/02/16	41	244.77	1	247.00	247.50	40	11,793	0.34%
2023/02/15	0	0.00	80	239.78	244.00	-80	11,900	-0.67%
2023/02/14	20	238.00	25	240.00	238.50	-5	11,952	-0.04%
2023/02/13	40	233.38	0	0.00	233.00	40	12,322	0.32%
2023/02/10	95	237.68	0	0.00	237.00	95	12,572	0.76%
2023/02/09	0	0.00	36.1	242.75	243.00	-36.1	12,694	-0.28%
2023/02/08	62	244.20	2	244.25	244.00	60	12,976	0.46%
2023/02/07	1	239.50	22	243.59	244.00	-21	13,058	-0.16%
2023/02/06	4	240.38	2	239.78	239.00	2	13,207	0.01%
2023/02/03	61	258.34	12	260.21	255.00	49	13,161	0.37%
2023/02/02	24	257.52	83	260.89	264.50	-59	13,207	-0.45%
2023/02/01	23	255.07	153.2	250.96	255.50	-130.2	13,225	-0.98%	大賣/鉅額交易
2023/01/31	3.1	245.27	1.1	243.98	243.00	2.1	13,197	0.02%
2023/01/30	2	245.50	25	245.10	246.00	-23	13,404	-0.17%
2023/01/17	10	230.50	32	233.72	234.50	-22	13,495	-0.16%
2023/01/16	5.1	232.52	5	235.00	233.00	0.1	13,839	0.00%
2023/01/13	58.1	233.84	18	237.17	230.00	40.1	14,000	0.29%
2023/01/12	20.1	233.76	0	0.00	232.00	20.1	14,152	0.14%
2023/01/11	80	235.81	15	235.80	234.00	65	14,447	0.45%
2023/01/10	17	234.00	0	0.00	236.50	17	14,660	0.12%
2023/01/09	40.1	231.88	1	232.50	236.00	39.1	14,843	0.26%
2023/01/06	0	225.00	42	225.74	227.50	-42	14,819	-0.28%
2023/01/05	282	220.72	120	219.58	219.50	162	14,815	1.09%	大買/大賣/鉅額交易
2023/01/04	1.2	224.92	1	228.00	223.00	0.2	14,728	0.00%
2022/12/29	1	231.49	1	230.00	231.00	0	14,768	0.00%
2022/12/28	0	236.00	1	236.00	231.50	-1	14,913	-0.01%
2022/12/26	0	238.50	1	238.50	237.00	-1	15,149	-0.01%
2022/12/23	3	241.50	40	240.33	242.00	-37	15,276	-0.24%
2022/12/22	23	235.57	1	240.00	243.00	22	15,283	0.14%
2022/12/21	4	239.50	1	236.50	237.00	3	15,279	0.02%
2022/12/20	1.1	239.95	0	0.00	241.50	1.1	15,189	0.01%
2022/12/19	90	258.33	113	256.65	257.00	-23	14,930	-0.15%	大賣/
2022/12/16	183	262.09	152	260.00	260.00	31	14,855	0.21%	大買/大賣/
2022/12/15	21	272.12	1	274.00	274.00	20	14,757	0.14%
2022/12/14	40	270.38	31	273.76	274.00	9	14,743	0.06%
2022/12/13	205.2	282.30	3	271.00	270.00	202.2	14,790	1.37%	大買/鉅額交易
2022/12/12	0.1	282.00	0	282.00	281.00	0.1	14,675	0.00%
2022/12/09	2	286.25	31.2	282.78	281.50	-29.2	14,751	-0.20%
2022/12/08	0	0.00	37	286.73	287.00	-37	14,641	-0.25%
2022/12/07	174	284.46	17	286.50	278.50	157	14,622	1.07%	大買/鉅額交易
2022/12/06	53	304.90	85	311.75	304.50	-32	14,293	-0.22%
2022/12/05	84	308.44	14.1	311.46	310.50	69.9	14,155	0.49%
2022/12/02	17	290.56	3.1	293.52	295.50	13.9	13,957	0.10%
2022/12/01	7	286.22	14	284.14	286.50	-7	13,977	-0.05%
2022/11/30	5	269.40	1	270.50	269.50	4	13,656	0.03%
2022/11/29	2	267.25	1	267.50	267.00	1	13,768	0.01%
2022/11/28	5	272.30	2	272.75	273.00	3	13,889	0.02%
2022/11/25	4	274.13	11	273.73	271.00	-7	14,066	-0.05%
2022/11/24	8	264.19	6	265.17	270.00	2	13,891	0.01%
2022/11/23	4	262.13	4	259.63	259.00	0	13,814	0.00%
2022/11/22	2	260.75	1	259.00	262.00	1	13,857	0.01%
2022/11/21	3	259.17	3	261.67	261.00	0	13,867	0.00%
2022/11/18	3	264.83	3	258.51	258.00	0	13,855	0.00%
2022/11/17	9	267.39	0	0.00	267.50	9	13,777	0.07%
2022/11/16	0	271.00	44	267.14	272.50	-44	13,810	-0.32%
2022/11/15	23	264.74	2	268.00	270.50	21	13,909	0.15%
2022/11/14	60.2	266.30	44	268.40	263.00	16.2	13,834	0.12%
2022/11/11	1	256.50	2.4	256.50	256.50	-1.4	13,368	-0.01%
2022/11/10	2.2	232.95	4	232.63	233.50	-1.8	13,309	-0.01%
2022/11/09	24	228.44	27	230.67	234.50	-3	13,340	-0.02%
2022/11/08	1	219.00	4	223.13	219.00	-3	13,260	-0.02%
2022/11/07	1	215.50	0	0.00	214.50	1	13,156	0.01%
2022/11/04	2	213.75	1	216.50	217.00	1	13,147	0.01%
2022/11/03	8	215.88	5	217.00	217.00	3	12,958	0.02%
2022/11/02	1	209.00	3	214.00	217.50	-2	12,985	-0.02%
2022/11/01	3.2	209.65	4.1	207.61	208.50	-0.9	12,849	-0.01%
2022/10/31	5.1	212.25	2	211.50	211.50	3.1	12,874	0.02%
2022/10/28	3.2	207.59	5	208.50	208.50	-1.9	12,879	-0.01%
2022/10/27	0	0.00	2	204.00	207.00	-2	12,750	-0.02%
2022/10/26	5	201.40	35	206.33	199.50	-30	12,741	-0.24%
2022/10/25	35	208.87	4	208.13	207.00	31	12,665	0.24%
2022/10/24	1	207.00	7	206.14	207.50	-6	12,654	-0.05%
2022/10/21	20.3	202.29	5	201.60	195.00	15.3	12,710	0.12%
2022/10/20	10.1	198.75	4	198.50	199.50	6.1	12,735	0.05%
2022/10/19	10.1	205.60	16	207.53	205.00	-5.9	12,665	-0.05%
2022/10/18	1	197.50	1	202.95	201.00	0	12,497	0.00%
2022/10/17	2	188.73	1	188.50	195.00	1	12,474	0.01%
2022/10/14	3	191.00	4.1	194.16	195.50	-1.1	12,509	-0.01%
2022/10/13	1.1	187.23	1	178.50	178.00	0.1	12,619	0.00%
2022/10/12	0	0.00	2	190.50	189.00	-2	12,571	-0.02%
2022/10/11	7	193.71	5	191.70	187.50	2	12,616	0.02%
2022/10/07	1.4	204.13	0	0.00	204.00	1.4	12,604	0.01%
2022/10/06	1	200.50	4.1	206.24	207.00	-3.1	12,628	-0.02%
2022/10/05	1	205.00	0	0.00	200.50	1	12,668	0.01%
2022/10/03	0	0.00	1	189.00	188.50	-1	12,519	-0.01%
2022/09/30	8	189.31	8	183.50	189.00	0	12,630	0.00%
2022/09/29	0	0.00	1	190.00	186.00	-1	12,684	-0.01%
2022/09/28	1	189.00	2	189.00	187.00	-1	12,715	-0.01%
2022/09/26	0	0.00	1	193.00	193.00	-1	12,737	-0.01%
2022/09/23	1	207.00	0	0.00	205.00	1	12,722	0.01%
2022/09/22	6	209.00	0	210.00	207.00	6	12,698	0.05%
2022/09/21	0	0.00	3	219.00	216.00	-3	12,641	-0.02%
2022/09/20	5	216.70	0	0.00	220.50	5	12,644	0.04%
2022/09/19	2	222.75	2	223.50	222.00	0	12,513	0.00%
2022/09/15	0	0.00	1	229.50	228.00	-1	12,403	-0.01%
2022/09/14	3.1	228.02	1	227.00	229.50	2.1	12,408	0.02%
2022/09/13	3.2	246.22	0	0.00	240.00	3.2	12,285	0.03%
2022/09/12	0	0.00	3	250.50	246.50	-3	12,262	-0.02%
2022/09/08	4	244.25	0	0.00	242.00	4	12,336	0.03%
2022/09/07	2.1	240.56	37	238.72	242.00	-35	12,397	-0.28%
2022/09/06	3	250.83	0.1	253.50	250.50	2.9	12,319	0.02%
2022/09/05	0	0.00	0.2	249.00	247.50	-0.2	12,305	0.00%
2022/09/02	42	249.21	8	247.56	243.00	34	12,206	0.28%
2022/09/01	9.1	251.16	2	257.00	244.50	7.1	12,032	0.06%
2022/08/31	0	0.00	2	265.75	270.50	-2	11,794	-0.02%
2022/08/30	4	266.63	2	268.00	267.50	2	11,767	0.02%
2022/08/29	1	260.50	0	0.00	266.50	1	11,715	0.01%
2022/08/26	1	281.00	7	279.64	278.00	-6	11,605	-0.05%
2022/08/25	1	275.50	2	274.50	276.00	-1	11,562	-0.01%
2022/08/24	2	270.75	1	273.00	270.00	1	11,603	0.01%
2022/08/23	6	279.42	2	277.00	274.00	4	11,453	0.03%
2022/08/22	5	293.70	2	296.00	288.00	3	11,245	0.03%
2022/08/19	32	287.47	33.2	291.68	295.00	-1.2	10,925	-0.01%
2022/08/18	3.1	271.60	3	275.33	281.50	0.1	10,763	0.00%
2022/08/17	0	0.00	4	281.25	278.00	-4	10,705	-0.04%
2022/08/16	6	280.08	2	281.50	277.00	4	10,591	0.04%
2022/08/15	4.1	279.32	3	281.33	282.00	1.1	10,432	0.01%
2022/08/12	9	259.00	13	260.73	261.50	-4	10,094	-0.04%
2022/08/11	0	0.00	0.2	256.00	254.00	-0.2	9,930	0.00%
2022/08/10	2.1	251.05	6	249.67	245.50	-3.9	9,778	-0.04%
2022/08/09	5.1	250.69	4	249.50	249.00	1.1	9,654	0.01%
2022/08/08	5	241.10	2	244.25	246.50	3	9,525	0.03%
2022/08/05	1	245.00	3	243.33	244.00	-2	9,468	-0.02%
2022/08/04	1	236.00	2	231.75	234.50	-1	9,353	-0.01%
2022/08/03	3	234.50	1	234.00	234.00	2	9,176	0.02%
2022/08/02	1	234.50	1	236.00	238.00	0	9,128	0.00%
2022/08/01	6	241.42	7	240.71	243.50	-1	8,992	-0.01%
2022/07/29	5.1	241.13	4	239.75	240.50	1.1	8,840	0.01%
2022/07/28	12	249.00	59	248.85	238.50	-47	8,673	-0.54%
2022/07/27	17	260.06	5	261.10	263.50	12	8,248	0.15%
2022/07/26	10	271.55	25	262.94	254.50	-15	7,993	-0.19%
2022/07/25	0.1	272.50	0	0.00	272.00	0.1	7,811	0.00%
2022/07/22	3	284.33	2	285.25	278.50	1	7,679	0.01%
2022/07/21	14.1	281.56	2	277.75	282.00	12.1	7,498	0.16%
2022/07/20	24	269.02	8.1	263.78	266.50	15.9	7,230	0.22%
2022/07/19	2	258.50	0	0.00	253.00	2	7,063	0.03%
2022/07/18	21	259.21	1	253.50	259.00	20	7,012	0.29%
2022/07/15	5	245.70	25	246.12	253.50	-20	6,872	-0.29%
2022/07/14	32	244.63	1	247.00	247.00	31	6,744	0.46%
2022/07/13	4	249.63	4	249.50	242.00	0	6,583	0.00%
2022/07/12	0	0.00	95	242.24	238.50	-95	6,465	-1.47%
2022/07/11	1	250.00	1	258.00	248.50	0	6,373	0.00%
2022/07/08	94	261.43	0	0.00	262.00	94	6,216	1.51%
2022/07/06	9	245.11	8	246.00	243.00	1	5,833	0.02%
2022/07/05	2	246.75	1	244.00	247.00	1	5,761	0.02%
2022/07/04	1	249.50	0	0.00	244.00	1	5,570	0.02%
2022/07/01	0	0.00	1	251.00	244.00	-1	5,428	-0.02%
2022/06/30	1	266.00	1	268.00	260.50	0	5,294	0.00%
2022/06/29	1	281.00	1	274.50	273.50	0	5,213	0.00%
2022/06/28	3.1	298.82	2	301.00	289.50	1.1	5,134	0.02%
2022/06/24	1	290.00	1	291.50	284.50	0	5,038	0.00%
2022/06/23	1	285.50	2	288.75	286.50	-1	4,981	-0.02%
2022/06/21	1	304.50	1	307.00	314.00	0	4,846	0.00%
2022/06/20	0	307.50	0	0.00	299.00	0	4,812	0.00%
2022/06/17	1	313.51	1	315.00	316.00	0	4,736	0.00%
2022/06/16	3	334.83	1	336.50	316.00	2	4,613	0.04%
2022/06/15	1.1	342.50	2	328.50	329.50	-0.9	4,489	-0.02%
2022/06/13	1.1	351.79	1	345.00	345.00	0.1	4,377	0.00%
2022/06/10	1	365.39	1	365.00	365.00	0	4,379	0.00%
2022/06/07	0	367.50	0	0.00	367.50	0	4,335	0.00%
2022/06/06	2	375.75	0	0.00	373.00	2	4,331	0.05%
2022/06/01	0.2	370.50	0	0.00	371.00	0.2	4,385	0.00%
2022/05/27	1	373.50	1	376.00	376.50	0	4,282	0.00%
2022/05/25	1.1	366.82	0	0.00	381.00	1.1	4,314	0.03%
2022/05/24	1.1	382.50	1	380.50	380.00	0.1	4,219	0.00%
2022/05/20	0.1	403.00	0	0.00	401.50	0.1	4,207	0.00%
2022/05/18	0.1	412.50	0	0.00	414.00	0.1	4,263	0.00%
2022/05/12	0.1	386.00	0	0.00	381.00	0.1	4,265	0.00%
2022/05/11	1	405.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	0.00	1	384.00	404.00	-1	4,228	-0.02%
2022/05/06	1	398.50	1	394.50	401.50	0	4,351	0.00%
2022/05/04	1	404.92	19	401.84	398.50	-18	4,312	-0.42%
2022/05/03	1	398.50	0	0.00	399.50	1	4,350	0.02%
2022/04/29	1	404.50	1	407.00	404.00	0	4,417	0.00%
2022/04/28	1	396.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	1	389.00	21	393.69	409.00	-20	4,415	-0.45%
2022/04/26	1	406.50	0	0.00	406.00	1	4,382	0.02%
2022/04/25	0	0.00	1	403.00	406.50	-1	4,401	-0.02%
2022/04/22	1	437.00	0	0.00	434.50	1	4,379	0.02%
2022/04/21	1	465.00	0	0.00	462.50	1	4,380	0.02%
2022/04/19	0	0.00	0.2	450.50	449.00	-0.2	4,421	0.00%
2022/04/18	1	437.00	1	439.00	440.50	0	4,468	0.00%
2022/04/15	1	452.00	2	442.75	441.00	-1	4,550	-0.02%
2022/04/11	1.1	458.23	0	0.00	455.00	1.1	4,551	0.02%
2022/04/08	1	499.00	0	0.00	498.00	1	4,520	0.02%
2022/03/30	0	0.00	1	537.00	537.00	-1	4,433	-0.02%
2022/03/25	0	0.00	1	521.00	518.00	-1	4,437	-0.02%
2022/03/23	1	514.00	1	516.00	514.00	0	4,439	0.00%
2022/03/21	1	489.00	1	488.50	488.50	0	4,483	0.00%
2022/03/17	19	489.00	0	0.00	489.50	19	4,508	0.42%
2022/03/15	0.1	461.50	0	0.00	458.50	0.1	4,464	0.00%
2022/03/11	0.2	486.00	0	0.00	489.00	0.2	4,433	0.00%
2022/03/10	21	504.48	1	503.00	498.50	20	4,467	0.45%
2022/03/08	1	478.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	1	521.00	34	501.24	494.50	-33	4,516	-0.73%
2022/03/03	1.1	557.82	2	548.50	535.00	-0.9	4,564	-0.02%
2022/03/01	2	545.50	3	550.00	539.00	-1	4,670	-0.02%
2022/02/25	3	529.67	1	529.00	524.00	2	4,634	0.04%
2022/02/24	1	523.00	1	526.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	0.1	528.00	529.00	-0.1	4,578	0.00%
2022/02/22	0.1	520.00	2	510.00	521.00	-2	4,598	-0.04%
2022/02/21	2	537.00	1	534.00	533.00	1	4,628	0.02%
2022/02/18	1	527.00	1	536.00	536.00	0	4,626	0.00%
2022/02/17	0	0.00	1	529.00	525.00	-1	4,648	-0.02%
2022/02/16	0	0.00	0.5	518.00	528.00	-0.5	4,739	-0.01%
2022/02/14	0	497.00	0	0.00	496.00	0	4,926	0.00%
2022/02/11	0	0.00	10	510.00	514.00	-10	5,001	-0.20%
2022/02/10	0	0.00	50	518.00	516.00	-50	5,059	-0.99%
2022/02/08	30	498.50	0	0.00	506.00	30	5,149	0.58%
2022/01/26	1	479.00	0	0.00	472.00	1	5,269	0.02%
2022/01/25	1	483.50	2	484.50	477.00	-1	5,410	-0.02%
2022/01/24	0.2	483.88	0	0.00	496.00	0.2	5,518	0.00%
2022/01/21	1	501.91	0	0.00	490.50	1	5,596	0.02%
2022/01/20	0.1	512.00	0	0.00	526.00	0.1	5,627	0.00%
2022/01/19	30.1	518.02	0	0.00	519.00	30.1	5,821	0.52%
2022/01/18	1.3	544.92	2	545.00	545.00	-0.7	5,860	-0.01%
2022/01/17	5	525.80	5	519.20	528.00	0	5,876	0.00%
2022/01/14	0.1	506.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	6	520.00	6	514.00	520.00	0	6,018	0.00%
2022/01/12	0.1	510.00	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	1	510.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	3.2	519.71	0	0.00	517.00	3.2	6,323	0.05%
2022/01/07	0	0.00	20	571.00	558.00	-20	6,329	-0.32%
2022/01/06	1	573.00	21	574.48	573.00	-20	6,406	-0.31%
2022/01/05	0	0.00	1	586.00	589.00	-1	6,501	-0.02%
2022/01/04	1	587.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	1	594.00	583.00	-1	6,579	-0.02%
2021/12/29	0	0.00	10	567.50	569.00	-10	6,716	-0.15%
2021/12/28	0	0.00	10	575.00	572.00	-10	6,892	-0.15%
2021/12/23	2	581.50	0	0.00	573.00	2	7,209	0.03%
2021/12/16	11	575.45	0	0.00	572.00	11	7,602	0.14%
2021/12/15	20	568.00	0	0.00	575.00	20	7,603	0.26%
2021/12/14	3	557.67	21	551.29	556.00	-18	7,611	-0.24%
2021/12/10	1	576.00	1	579.00	572.00	0	7,717	0.00%
2021/12/07	1	592.00	1	595.00	586.00	0	7,757	0.00%
2021/12/06	0	0.00	1	598.00	581.00	-1	7,771	-0.01%
2021/12/03	1	607.00	1	601.00	601.00	0	7,856	0.00%
2021/12/02	5	603.60	4	599.00	590.00	1	7,958	0.01%
2021/12/01	8	611.25	6	611.33	608.00	2	8,101	0.02%
2021/11/29	1	588.00	1	582.00	584.00	0	8,059	0.00%
2021/11/26	12	591.00	13	582.46	585.00	-1	8,084	-0.01%
2021/11/25	1	581.00	2	578.50	579.00	-1	8,020	-0.01%
2021/11/24	10	578.00	3	581.00	566.00	7	8,127	0.09%
2021/11/22	0.1	560.00	0	0.00	561.00	0.1	8,299	0.00%
2021/11/19	0.1	550.00	0	0.00	548.00	0.1	8,432	0.00%
2021/11/18	2.2	547.27	2	554.00	548.00	0.2	8,499	0.00%
2021/11/17	0	0.00	1	560.00	560.00	-1	8,526	-0.01%
2021/11/16	4.2	564.00	0	0.00	561.00	4.2	8,574	0.05%
2021/11/15	1.2	577.67	1	581.00	562.00	0.2	8,567	0.00%
2021/11/12	3.2	581.38	4	581.75	574.00	-0.8	8,598	-0.01%
2021/11/11	4	568.75	5	570.00	576.00	-1	8,569	-0.01%
2021/11/10	4	546.75	2	551.00	555.00	2	8,532	0.02%
2021/11/09	3	545.00	2	547.00	542.00	1	8,549	0.01%
2021/11/05	23	544.57	4	549.50	558.00	19	8,506	0.22%
2021/11/04	2	545.00	3	546.00	535.00	-1	8,427	-0.01%
2021/11/03	1	519.00	0	0.00	530.00	1	8,376	0.01%
2021/11/02	5	530.20	1	545.00	526.00	4	8,331	0.05%
2021/11/01	2	516.50	3	521.33	514.00	-1	8,267	-0.01%
2021/10/29	0	0.00	2	490.25	490.50	-2	8,313	-0.02%
2021/10/28	5	475.30	4	467.25	465.50	1	8,216	0.01%
2021/10/27	4	464.25	6	466.33	470.50	-2	8,151	-0.02%
2021/10/26	1	449.50	5	458.20	440.50	-4	7,978	-0.05%
2021/10/22	22	447.14	3	443.67	440.50	19	8,096	0.23%
2021/10/21	2	430.50	0	0.00	430.00	2	8,048	0.02%
2021/10/20	2	449.50	48	448.32	456.50	-46	8,036	-0.57%
2021/10/19	47	440.36	2	440.00	450.50	45	7,971	0.56%
2021/10/18	2	415.25	1	420.50	412.00	1	7,845	0.01%
2021/10/15	0	0.00	2	418.00	413.50	-2	7,803	-0.03%
2021/10/13	5	405.20	1	399.50	393.00	4	7,675	0.05%
2021/10/12	2	418.50	0	0.00	418.50	2	7,620	0.03%
2021/10/08	1	436.50	1	432.00	430.00	0	7,639	0.00%
2021/10/07	2	426.75	3	428.50	431.00	-1	7,595	-0.01%
2021/10/06	2	415.00	1	418.50	407.00	1	7,534	0.01%
2021/10/05	27	412.44	27	421.89	425.00	0	7,507	0.00%
2021/10/04	1	418.50	1	406.00	401.50	0	7,422	0.00%
2021/10/01	2	432.25	23	429.80	423.00	-21	7,494	-0.28%
2021/09/30	25	435.24	3	431.33	435.00	22	7,545	0.29%
2021/09/29	10	432.50	61	420.67	419.00	-51	7,446	-0.68%
2021/09/28	1	449.00	1	451.50	463.00	0	7,375	0.00%
2021/09/27	2	469.50	0	0.00	461.00	2	7,334	0.03%
2021/09/24	0	0.00	3	473.00	473.00	-3	7,293	-0.04%
2021/09/23	2	456.75	3	460.83	469.50	-1	7,221	-0.01%
2021/09/22	2	445.25	0	0.00	443.00	2	7,174	0.03%
2021/09/16	1	454.00	3	458.67	449.00	-2	7,207	-0.03%
2021/09/15	1	446.00	1	446.00	448.50	0	7,272	0.00%
2021/09/14	0	0.00	1	444.00	444.00	-1	7,355	-0.01%
2021/09/13	0	0.00	3	431.67	434.00	-3	7,539	-0.04%
2021/09/10	2	425.50	2	419.00	433.00	0	7,642	0.00%
2021/09/09	2	418.25	2	417.00	420.50	0	7,689	0.00%
2021/09/08	0	0.00	1.1	412.73	410.00	-1.1	7,719	-0.01%
2021/09/07	2	438.75	0.3	431.00	438.50	1.8	7,636	0.02%
2021/09/06	72	439.57	23	449.83	453.50	49	7,514	0.65%
2021/09/03	2	424.75	1	427.00	427.00	1	7,378	0.01%
2021/09/02	1	415.50	0	0.00	413.00	1	7,455	0.01%
2021/09/01	2	424.75	2	427.50	426.00	0	7,564	0.00%
2021/08/31	0	0.00	1.2	420.00	421.50	-1.2	7,632	-0.02%
2021/08/30	5	422.90	2	415.25	420.50	3	7,856	0.04%
2021/08/27	2	395.08	60.1	405.44	413.00	-58.1	7,882	-0.74%
2021/08/26	1.1	379.60	0	0.00	379.50	1.1	7,929	0.01%
2021/08/25	71.1	380.18	2	384.00	387.50	69.1	7,950	0.87%
2021/08/24	2	373.25	0	0.00	369.50	2	7,916	0.03%
2021/08/23	1	382.00	2.1	379.30	387.00	-1.1	8,053	-0.01%
2021/08/20	1.1	373.41	0	0.00	365.00	1.1	8,070	0.01%
2021/08/19	2	369.25	2	362.25	360.00	0	8,102	0.00%
2021/08/17	0.1	365.50	1	360.00	352.00	-0.9	8,221	-0.01%
2021/08/16	0	0.00	40	373.81	375.50	-40	8,285	-0.48%
2021/08/13	3	381.33	0	0.00	380.00	3	8,408	0.04%
2021/08/10	0	0.00	2	398.25	401.00	-2	8,727	-0.02%
2021/08/09	10	421.50	11	416.05	402.50	-1	9,021	-0.01%
2021/08/05	0	0.00	20	415.25	414.50	-20	9,399	-0.21%
2021/08/04	31	412.35	2	409.25	396.00	29	9,662	0.30%
2021/08/03	69	399.75	20	396.00	405.50	49	9,629	0.51%
2021/07/29	1	413.50	1	415.00	416.00	0	9,932	0.00%
2021/07/28	2	380.25	3	381.67	383.50	-1	9,954	-0.01%
2021/07/23	2	392.00	0	0.00	391.50	2	10,051	0.02%
2021/07/20	1	420.00	0	0.00	418.50	1	10,396	0.01%
2021/07/16	0	0.00	1	430.00	436.00	-1	10,488	-0.01%
2021/07/14	1	434.00	2	429.00	434.00	-1	10,527	-0.01%
2021/07/13	0	0.00	8	438.25	420.00	-8	10,581	-0.08%
2021/07/12	1	424.50	1	437.00	428.00	0	10,654	0.00%
2021/07/09	4	425.00	0	0.00	418.00	4	10,783	0.04%
2021/07/08	7	438.57	0	0.00	419.00	7	10,861	0.06%
2021/07/07	0	0.00	3	425.50	424.50	-3	10,779	-0.03%
2021/07/06	3	407.50	4	410.00	407.50	-1	10,703	-0.01%
2021/07/05	4.3	405.88	0	0.00	406.00	4.3	10,729	0.04%
2021/07/02	4	389.63	4	392.00	391.50	0	10,733	0.00%
2021/06/30	0	0.00	1	384.50	389.50	-1	10,896	-0.01%
2021/06/29	0	0.00	3	387.50	389.00	-3	11,072	-0.03%
2021/06/28	1	387.50	0	0.00	387.50	1	11,215	0.01%
2021/06/25	1	393.00	31	392.60	393.00	-30	11,430	-0.26%
2021/06/24	0	0.00	10	411.85	402.50	-10	11,444	-0.09%
2021/06/23	1	399.00	1	396.00	394.00	0	11,434	0.00%
2021/06/22	31	379.03	9	373.83	387.00	22	11,496	0.19%
2021/06/21	4	362.75	4	368.00	358.50	0	11,504	0.00%
2021/06/18	3	359.67	1	358.00	359.50	2	11,641	0.02%
2021/06/17	0	0.00	11.1	354.37	354.50	-11.1	11,625	-0.10%
2021/06/16	13	349.92	0	0.00	340.50	13	11,770	0.11%
2021/06/11	2	350.25	0	0.00	345.50	2	12,086	0.02%
2021/06/09	1	361.00	4	362.38	361.50	-3	12,014	-0.02%
2021/06/08	3	352.17	0	0.00	350.00	3	12,086	0.02%
2021/06/07	1	361.00	0	0.00	352.00	1	12,149	0.01%
2021/06/03	2	331.25	3	335.00	335.50	-1	12,286	-0.01%
2021/06/02	0	0.00	1	319.00	319.50	-1	12,406	-0.01%
2021/06/01	1	330.50	0	0.00	326.00	1	12,809	0.01%
2021/05/31	2	328.00	2	332.25	330.50	0	12,903	0.00%
2021/05/26	1	321.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	1	331.50	1	331.00	323.00	0	13,888	0.00%
2021/05/24	3	318.33	3	316.67	322.50	0	14,179	0.00%
2021/05/21	0	0.00	1	310.00	315.00	-1	14,241	-0.01%
2021/05/20	1	295.00	0	0.00	292.00	1	14,242	0.01%
2021/05/18	3	314.67	1	314.00	310.00	2	14,420	0.01%
2021/05/17	0	0.00	3	301.17	302.00	-3	14,416	-0.02%
2021/05/14	1	297.00	1	298.00	290.00	0	14,577	0.00%
2021/05/13	2	282.00	2	270.25	283.50	0	14,722	0.00%
2021/05/12	1	276.00	0	0.00	268.50	1	14,720	0.01%
2021/05/11	2	282.50	2	278.25	279.50	0	14,604	0.00%
2021/05/07	1	304.50	1	308.50	318.00	0	14,693	0.00%
2021/05/06	1	301.00	3	300.33	305.00	-2	14,811	-0.01%
2021/05/05	3	300.50	0	0.00	289.00	3	14,962	0.02%
2021/05/04	1	299.00	3	299.00	308.00	-2	15,155	-0.01%
2021/05/03	1	303.50	0	0.00	298.50	1	15,361	0.01%
2021/04/28	2	318.75	5	320.50	316.00	-3	15,722	-0.02%
2021/04/27	1	310.00	0	0.00	307.50	1	15,651	0.01%
2021/04/26	3	310.83	5	309.40	305.50	-2	15,604	-0.01%
2021/04/22	2	325.00	1	328.00	315.50	1	15,551	0.01%
2021/04/20	2	319.50	2	315.50	320.50	0	15,797	0.00%
2021/04/16	0	0.00	1	332.00	332.50	-1	16,094	-0.01%
2021/04/15	1	324.50	1	336.50	341.50	0	16,156	0.00%
2021/04/13	1	328.50	3	322.67	320.00	-2	16,600	-0.01%
2021/04/09	1	341.00	1	333.50	334.50	0	17,408	0.00%
2021/04/08	2	332.50	0	0.00	332.50	2	17,517	0.01%
2021/04/07	2	340.00	1	340.50	340.50	1	17,676	0.01%
2021/04/06	1	359.00	1	358.50	351.00	0	17,697	0.00%
2021/04/01	2	355.50	0	0.00	351.50	2	17,728	0.01%
2021/03/31	1	349.00	0	0.00	354.00	1	17,659	0.01%
2021/03/30	2	342.50	3.3	350.12	356.00	-1.3	17,607	-0.01%
2021/03/29	1.3	332.54	0	0.00	332.00	1.3	17,594	0.01%
2021/03/26	2	327.00	1	327.00	335.50	1	17,648	0.01%
2021/03/25	1	333.00	2	341.00	318.00	-1	17,696	-0.01%
2021/03/24	1	319.00	3	327.17	326.00	-2	17,729	-0.01%
2021/03/23	1	319.00	2	330.50	305.50	-1	17,862	-0.01%
2021/03/19	0	0.00	2	300.25	307.00	-2	18,207	-0.01%
2021/03/18	0	0.00	1	310.50	312.50	-1	18,415	-0.01%
2021/03/17	2	299.00	5.1	298.09	299.00	-3.1	19,046	-0.02%
2021/03/16	1	293.50	0	0.00	293.50	1	19,039	0.01%
2021/03/15	0	0.00	1	296.00	296.00	-1	19,156	-0.01%
2021/03/12	0	0.00	1	302.00	292.00	-1	19,332	-0.01%
2021/03/10	1	280.50	4	281.50	283.50	-3	19,312	-0.02%
2021/03/09	3	278.17	0	0.00	273.50	3	19,378	0.02%
2021/03/08	1	279.50	7	301.07	279.50	-6	19,323	-0.03%
2021/03/05	1	290.00	1	280.50	295.00	0	19,253	0.00%
2021/03/04	3	279.67	0	0.00	278.50	3	19,494	0.02%
2021/03/03	0	0.00	3	282.67	280.50	-3	20,089	-0.01%
2021/03/02	1	305.50	2	303.50	291.00	-1	20,206	0.00%
2021/02/26	3	302.17	1	306.50	299.00	2	20,621	0.01%
2021/02/25	1	321.50	3	306.00	306.00	-2	20,571	-0.01%
2021/02/24	0	0.00	20	312.60	295.00	-20	20,482	-0.10%
2021/02/23	2	288.00	2	288.00	286.00	0	20,111	0.00%
2021/02/22	0	0.00	20	295.50	294.50	-20	20,077	-0.10%
2021/02/19	1	290.00	1	290.00	290.00	0	20,068	0.00%
2021/02/18	21	286.33	2	288.75	288.00	19	20,471	0.09%
2021/02/17	4	283.63	3	282.00	286.50	1	20,394	0.00%
2021/02/05	5	261.90	4	263.75	265.00	1	20,323	0.00%
2021/02/04	2	248.00	5	249.20	254.00	-3	20,022	-0.01%
2021/02/03	1	248.00	0	0.00	243.50	1	19,998	0.01%
2021/02/02	10	244.75	13.1	242.69	246.00	-3.1	20,266	-0.02%
2021/02/01	5.1	228.26	4	228.00	233.00	1.1	20,194	0.01%
2021/01/29	4.1	239.51	2	232.25	226.00	2.1	20,282	0.01%
2021/01/28	3	238.00	2	237.00	236.00	1	20,453	0.00%
2021/01/26	1	249.00	1	241.00	238.00	0	20,689	0.00%
2021/01/25	5	235.20	4.1	243.83	233.50	0.9	20,465	0.00%
2021/01/22	1	232.50	1	253.50	253.50	0	20,285	0.00%
2021/01/21	0	0.00	5	224.30	230.50	-5	20,632	-0.02%
2021/01/20	4	221.00	5	221.80	216.50	-1	20,912	0.00%
2021/01/19	5	222.00	1	221.00	221.00	4	20,942	0.02%
2021/01/18	2	218.50	2	221.50	223.00	0	20,942	0.00%
2021/01/15	2	219.00	11	221.41	219.00	-9	21,070	-0.04%
2021/01/14	2	217.00	4	222.25	224.00	-2	21,183	-0.01%
2021/01/13	5	223.70	4	224.00	220.00	1	21,377	0.00%
2021/01/12	1	218.50	3	218.67	222.00	-2	21,255	-0.01%
2021/01/11	10	220.05	2	216.75	221.00	8	21,231	0.04%
2021/01/07	4	214.50	2	213.50	212.50	2	21,266	0.01%
2021/01/06	1	212.50	1	207.00	205.50	0	21,103	0.00%
2021/01/05	6	208.50	11	203.59	209.00	-5	20,767	-0.02%
2021/01/04	3	186.00	5	195.40	200.00	-2	20,315	-0.01%
2020/12/31	2	182.00	3	179.50	182.00	-1	20,417	0.00%
2020/12/29	1	176.50	2	175.75	175.00	-1	20,296	0.00%
2020/12/28	1	170.00	1	172.50	173.50	0	20,363	0.00%
2020/12/25	2	170.50	0	0.00	168.50	2	20,484	0.01%
2020/12/24	2	172.50	1	171.50	171.50	1	20,704	0.00%
2020/12/23	4	173.00	6	177.67	176.50	-2	21,025	-0.01%
2020/12/22	3	172.67	1	170.00	170.00	2	21,244	0.01%
2020/12/18	2	173.50	2	173.50	173.00	0	21,402	0.00%
2020/12/17	5	177.10	2	180.00	176.50	3	21,487	0.01%
2020/12/16	1	181.50	1	178.00	176.50	0	21,308	0.00%
2020/12/15	4	175.25	1	184.00	174.50	3	21,169	0.01%
2020/12/14	16	182.13	21.3	180.17	186.00	-5.3	21,176	-0.02%
2020/12/11	7.2	182.85	10	188.25	173.50	-2.8	21,227	-0.01%
2020/12/10	0	0.00	1	176.50	178.00	-1	20,892	0.00%
2020/12/09	3	178.50	0	0.00	177.00	3	20,964	0.01%
2020/12/08	3	177.17	1	176.50	180.00	2	21,114	0.01%
2020/12/07	13	175.96	3	175.50	172.50	10	21,181	0.05%
2020/12/04	29.1	169.98	2.1	169.11	169.50	27	21,257	0.13%
2020/12/03	4.1	169.25	2	171.00	172.00	2.1	21,423	0.01%
2020/12/02	2	177.00	1	177.50	177.50	1	21,593	0.00%
2020/12/01	4	176.25	2	176.50	175.00	2	21,832	0.01%
2020/11/30	8	178.81	11	180.00	181.00	-3	22,146	-0.01%
2020/11/27	8	170.31	11	170.05	171.00	-3	22,106	-0.01%
2020/11/26	7	154.14	6	160.92	165.00	1	21,958	0.00%
2020/11/25	5	149.70	3	151.50	150.00	2	21,831	0.01%
2020/11/24	3	143.00	10	147.70	152.50	-7	21,510	-0.03%
2020/11/23	1	141.00	0	0.00	139.00	1	21,122	0.00%
2020/11/20	5	136.40	7.4	136.31	138.00	-2.4	21,154	-0.01%
2020/11/19	5	137.60	1	136.50	136.50	4	21,594	0.02%
2020/11/18	2	140.50	0	0.00	140.50	2	22,024	0.01%
2020/11/17	2	138.75	4.1	145.25	144.00	-2.1	22,546	-0.01%
2020/11/13	0	0.00	5	132.30	133.50	-5	23,023	-0.02%
2020/11/11	1.1	134.83	1	131.00	130.00	0.1	24,230	0.00%
2020/11/10	1	129.00	7	129.79	131.00	-6	24,580	-0.02%
2020/11/09	3	127.83	0	0.00	125.50	3	24,922	0.01%
2020/11/06	3	129.00	2	130.18	126.50	1	25,163	0.00%
2020/11/05	11	125.82	12	126.33	127.50	-1	25,319	0.00%
2020/11/04	10	121.55	23	123.09	125.50	-13	25,317	-0.05%
2020/11/03	5	117.40	2	117.50	118.00	3	24,845	0.01%
2020/11/02	2	114.25	11	115.86	116.50	-9	25,018	-0.04%
2020/10/30	19	114.76	18	114.44	115.50	1	25,649	0.00%
2020/10/29	9	111.11	12	110.00	114.50	-3	25,690	-0.01%
2020/10/28	21	113.93	11	113.09	111.00	10	25,271	0.04%
2020/10/27	1	118.00	0	0.00	121.00	1	24,968	0.00%
2020/10/23	2	121.00	2	120.50	121.00	0	25,337	0.00%
2020/10/22	10	120.51	1	120.50	121.50	9	25,415	0.04%
2020/10/21	5	126.50	0	0.00	125.50	5	25,266	0.02%
2020/10/20	0	0.00	1	126.00	130.00	-1	25,065	0.00%
2020/10/19	0	0.00	4	129.00	126.50	-4	25,132	-0.02%
2020/10/16	2	127.25	0	0.00	124.50	2	25,702	0.01%
2020/10/15	2	128.25	1	130.50	128.00	1	25,721	0.00%
2020/10/14	0	0.00	1	127.50	127.50	-1	25,500	0.00%
2020/10/13	1	122.00	1	122.50	123.00	0	25,389	0.00%
2020/10/12	4	124.38	2	125.25	124.50	2	25,464	0.01%
2020/10/08	0	0.00	11	126.19	127.00	-11	25,504	-0.04%
2020/10/06	1	122.50	1	122.50	121.50	0	25,325	0.00%
2020/10/05	1	118.00	12	119.00	119.50	-11	25,291	-0.04%
2020/09/30	3	115.67	4	117.38	118.00	-1	25,190	0.00%
2020/09/29	7	118.14	1	119.50	116.00	6	25,088	0.02%
2020/09/28	0	0.00	5	120.40	120.50	-5	24,889	-0.02%
2020/09/25	2	119.13	2	119.50	113.00	0	24,582	0.00%
2020/09/24	15.1	120.96	2	119.25	119.50	13.1	24,484	0.05%
2020/09/23	3	127.17	1	127.50	128.00	2	24,310	0.01%
2020/09/22	1	127.00	1	128.00	127.00	0	24,831	0.00%
2020/09/21	1	133.00	1	132.00	130.00	0	24,943	0.00%
2020/09/18	2	135.00	1	135.00	134.50	1	24,915	0.00%
2020/09/17	5	134.60	8	134.75	136.00	-3	24,892	-0.01%
2020/09/16	6	133.58	14	133.39	133.00	-8	24,713	-0.03%
2020/09/15	7	130.64	3	132.17	129.50	4	24,499	0.02%
2020/09/14	1	126.00	1	126.00	125.50	0	24,093	0.00%
2020/09/11	3	123.83	1	122.50	123.00	2	24,262	0.01%
2020/09/10	1	126.50	0	0.00	126.00	1	24,201	0.00%
2020/09/08	16	130.09	9	131.50	128.00	7	24,190	0.03%
2020/09/07	3.1	128.15	4	128.25	126.50	-0.9	24,242	0.00%
2020/09/04	15	136.03	9	137.28	136.50	6	24,763	0.02%
2020/09/03	8	137.06	8	137.38	138.00	0	25,002	0.00%
2020/09/02	8	131.88	6	134.17	131.00	2	24,461	0.01%
2020/09/01	16	125.13	29	125.45	132.50	-13	23,928	-0.05%
2020/08/31	2	122.75	5	125.40	120.50	-3	23,549	-0.01%
2020/08/28	7.1	125.06	2	124.25	123.00	5.1	23,383	0.02%
2020/08/27	5	129.80	5	129.60	129.00	0	23,254	0.00%
2020/08/26	7	130.57	6	131.75	131.00	1	23,598	0.00%
2020/08/25	9	128.67	10	132.20	129.00	-1	23,887	0.00%
2020/08/24	10.1	132.22	12	132.75	132.00	-1.9	23,450	-0.01%
2020/08/21	13	136.81	10	135.65	140.50	3	23,067	0.01%
2020/08/20	8	135.56	9	133.94	128.00	-1	22,561	0.00%
2020/08/19	37	143.62	38	142.91	142.00	-1	22,319	0.00%
2020/08/18	18	142.19	15	139.27	138.50	3	22,087	0.01%
2020/08/17	13	141.42	30	140.67	138.50	-17	22,089	-0.08%
2020/08/14	24	137.98	17	136.88	144.00	7	21,462	0.03%
2020/08/13	16	134.78	6	133.33	131.00	10	21,254	0.05%
2020/08/12	2	128.75	2	125.50	129.00	0	21,126	0.00%
2020/08/10	5	118.70	6	119.25	120.00	-1	20,473	0.00%
2020/08/07	2	114.50	1	113.50	113.50	1	20,183	0.00%
2020/08/06	2	118.25	22	115.98	118.50	-20	20,065	-0.10%
2020/08/05	10	117.75	16	116.13	116.00	-6	19,961	-0.03%
2020/08/04	20	110.50	34	103.75	111.50	-14	19,411	-0.07%
2020/08/03	4	102.63	3	102.50	101.50	1	19,281	0.01%
2020/07/31	2	100.15	1	100.00	100.00	1	19,193	0.01%
2020/07/30	4	99.95	2	99.65	100.00	2	19,020	0.01%
2020/07/28	4	96.33	4	96.88	96.10	0	18,568	0.00%
2020/07/27	1	92.60	5	94.14	94.40	-4	18,413	-0.02%
2020/07/24	4	93.65	2	93.80	92.30	2	18,529	0.01%
2020/07/23	13	95.81	6	95.62	96.00	7	18,691	0.04%
2020/07/22	9	92.51	14	96.45	96.50	-5	18,608	-0.03%
2020/07/21	0	0.00	4	87.43	89.80	-4	17,942	-0.02%
2020/07/20	2	80.35	9	79.49	81.70	-7	18,263	-0.04%
2020/07/15	11	81.38	2	82.00	80.50	9	18,412	0.05%
2020/07/13	0	0.00	1	80.50	82.70	-1	18,653	-0.01%
2020/07/10	8	83.14	2	82.10	82.70	6	18,846	0.03%
2020/07/09	1	86.50	1	87.00	86.10	0	19,015	0.00%
2020/07/08	4	88.33	2	87.80	88.10	2	19,258	0.01%
2020/07/07	2	85.80	1	86.20	85.40	1	19,298	0.01%
2020/07/06	0	0.00	2	86.60	86.50	-2	19,317	-0.01%
2020/07/03	3	83.47	3	83.37	84.30	0	19,427	0.00%
2020/07/01	4	82.40	1	78.50	78.40	3	19,314	0.02%
2020/06/30	1	79.30	11	75.21	79.30	-10	18,858	-0.05%
2020/06/29	10	72.45	0	0.00	72.10	10	18,765	0.05%
2020/06/23	0	0.00	1	70.50	70.50	-1	19,099	-0.01%
2020/06/22	0	0.00	38	71.22	72.50	-38	19,195	-0.20%
2020/06/19	2	68.90	1	69.80	69.60	1	19,083	0.01%
2020/06/18	26	69.00	17	69.41	69.40	9	19,140	0.05%
2020/06/17	29	67.67	8	67.79	67.80	21	18,947	0.11%
2020/06/16	1	66.20	58	67.26	66.50	-57	18,966	-0.30%
2020/06/15	20	64.69	7	63.44	63.30	13	18,702	0.07%
2020/06/12	46	65.43	39	64.26	65.40	7	18,726	0.04%
2020/06/11	21	66.62	31	66.90	65.90	-10	18,425	-0.05%
2020/06/10	10	63.96	26	64.02	65.30	-16	17,466	-0.09%
2020/06/09	4	59.68	1	59.10	59.40	3	16,885	0.02%
2020/06/08	0	0.00	1	59.80	59.50	-1	16,932	-0.01%
2020/06/05	19	60.64	51	60.80	60.40	-32	16,913	-0.19%
2020/06/04	2	59.70	0	0.00	59.10	2	16,812	0.01%
2020/06/03	14	59.48	2	59.30	59.40	12	16,950	0.07%
2020/06/02	48	60.83	9	59.50	59.70	39	16,883	0.23%
2020/06/01	26	58.42	41	59.09	60.30	-15	16,561	-0.09%
2020/05/29	2	55.60	9	55.10	56.00	-7	16,149	-0.04%
2020/05/28	5	55.80	1	56.00	55.00	4	16,444	0.02%
2020/05/27	7	56.83	0	0.00	56.00	7	16,532	0.04%
2020/05/26	5	55.70	1	56.40	56.20	4	16,481	0.02%
2020/05/25	4	54.68	0	0.00	54.70	4	16,235	0.02%
2020/05/22	8	54.54	13	54.88	54.10	-5	16,085	-0.03%
2020/05/21	44	59.28	10	60.00	58.70	34	15,936	0.21%
2020/05/20	17	58.94	58	58.93	57.80	-41	16,305	-0.25%
2020/05/19	61	58.46	3	58.97	58.50	58	16,013	0.36%
2020/05/18	2	63.00	3	63.00	63.00	-1	15,354	-0.01%
2020/05/15	0	0.00	1	69.90	69.90	-1	15,233	-0.01%
2020/05/12	1	75.40	2	72.50	71.80	-1	15,159	-0.01%
2020/05/11	2	74.15	0	0.00	75.20	2	15,088	0.01%
2020/05/07	0	0.00	5	69.50	69.50	-5	14,955	-0.03%
2020/05/06	0	0.00	1	69.60	69.60	-1	14,843	-0.01%
2020/05/04	5	70.50	0	0.00	70.50	5	14,777	0.03%
2020/04/30	3	71.40	4	72.78	71.30	-1	14,741	-0.01%
2020/04/29	3	72.80	2	71.45	72.00	1	14,677	0.01%
2020/04/28	0	0.00	15	69.97	70.50	-15	14,493	-0.10%
2020/04/23	1	67.00	2	68.70	68.10	-1	14,001	-0.01%
2020/04/21	1	63.80	1	64.20	64.60	0	13,417	0.00%
2020/04/20	0	0.00	23	65.56	65.70	-23	13,386	-0.17%
2020/04/17	24	65.75	28	67.51	64.50	-4	13,446	-0.03%
2020/04/16	39	64.19	39	64.84	65.00	0	13,214	0.00%
2020/04/15	73	64.67	63	64.83	62.10	10	12,910	0.08%
2020/04/14	17	61.36	37	59.74	62.10	-20	12,508	-0.16%
2020/04/13	48	57.20	70	57.14	56.50	-22	12,269	-0.18%
2020/04/10	0	0.00	13	53.31	53.70	-13	11,965	-0.11%
2020/04/09	11	53.94	1	52.30	52.00	10	11,825	0.08%
2020/04/08	0	0.00	5	52.90	53.40	-5	11,714	-0.04%
2020/04/07	60	56.67	20	57.80	53.40	40	11,489	0.35%
2020/04/06	30	53.33	35	53.80	54.30	-5	11,222	-0.04%
2020/04/01	6	53.70	2	54.50	53.80	4	11,126	0.04%
2020/03/31	23	54.47	30	54.41	55.00	-7	10,938	-0.06%
2020/03/30	74	51.68	75	52.00	52.40	-1	10,584	-0.01%
2020/03/27	17	49.91	18	49.73	50.40	-1	10,329	-0.01%
2020/03/26	73	45.82	67	46.17	47.00	6	9,955	0.06%
2020/03/24	2	39.58	2	39.80	39.70	0	9,510	0.00%
2020/03/20	1	46.40	0	0.00	43.00	1	9,177	0.01%
2020/03/19	0	0.00	4	43.88	42.85	-4	8,913	-0.04%
2020/03/18	4	48.04	2	48.78	47.60	2	8,805	0.02%
2020/03/17	0	0.00	1	45.40	44.70	-1	8,584	-0.01%
2020/03/10	10	54.00	2	54.90	56.00	8	8,218	0.10%
2020/03/09	0	0.00	2	56.20	55.00	-2	8,085	-0.02%
2020/03/06	13	56.90	0	0.00	57.40	13	7,895	0.16%
2020/03/05	2	58.00	0	0.00	56.10	2	7,883	0.03%
2020/03/04	2	55.50	3	56.20	56.20	-1	7,683	-0.01%
2020/03/03	0	0.00	15	57.15	55.50	-15	7,573	-0.20%
2020/03/02	12	55.83	4	55.73	56.00	8	7,183	0.11%
2020/02/27	2	55.80	0	0.00	53.00	2	6,883	0.03%
2020/02/25	10	56.10	12	56.40	55.30	-2	6,595	-0.03%
2020/02/24	26	55.22	26	55.88	56.90	0	6,535	0.00%
2020/02/21	8	53.46	47	54.08	55.80	-39	6,145	-0.63%
2020/02/20	2	49.85	3	50.33	50.80	-1	5,405	-0.02%
2020/02/19	1	47.65	2	48.65	48.55	-1	5,207	-0.02%
2020/02/18	3	46.80	4	47.01	47.10	-1	5,179	-0.02%
2020/02/17	16	46.89	16	47.10	47.00	0	5,213	0.00%
2020/02/14	29	47.91	6	47.85	47.70	23	5,196	0.44%
2020/02/11	5	44.66	0	0.00	45.05	5	5,299	0.09%
2020/02/10	0	0.00	5	41.70	42.90	-5	5,307	-0.09%
2020/02/06	2	45.10	2	46.70	46.00	0	5,311	0.00%
2020/01/30	1	45.35	0	0.00	44.85	1	6,035	0.02%
2020/01/17	10	50.10	0	0.00	50.20	10	6,223	0.16%
2020/01/14	7	49.70	0	0.00	50.20	7	7,827	0.09%
2020/01/13	7	49.29	3	48.58	50.00	4	7,701	0.05%
2020/01/07	1	45.35	1	45.45	45.40	0	7,872	0.00%
2020/01/03	3	47.97	1	46.65	46.65	2	7,980	0.03%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/25	2	47.95	0	0.00	47.95	2	8,780	0.02%
2019/12/24	2	47.55	0	0.00	47.50	2	8,993	0.02%
2019/12/20	0	0.00	1	48.80	49.00	-1	9,397	-0.01%
2019/12/19	2	48.58	0	0.00	48.70	2	9,519	0.02%
2019/12/17	1	49.60	1	49.60	49.60	0	9,939	0.00%
2019/12/12	0	0.00	1	49.10	48.40	-1	10,989	-0.01%
2019/12/10	1	48.40	0	0.00	48.50	1	11,984	0.01%
2019/12/05	0	0.00	1	49.90	49.90	-1	11,961	-0.01%
2019/11/29	0	0.00	1	51.60	51.20	-1	12,596	-0.01%
2019/11/21	4	51.20	4	50.80	51.40	0	12,883	0.00%
2019/11/20	1	53.00	2	53.00	52.80	-1	12,804	-0.01%
2019/11/15	13	53.59	0	0.00	53.40	13	13,092	0.10%
2019/11/14	1	54.10	1	53.30	53.00	0	13,072	0.00%
2019/11/08	3	53.90	0	0.00	53.60	3	13,208	0.02%
2019/11/06	2	53.65	4	53.80	53.80	-2	13,146	-0.02%
2019/11/05	0	0.00	3	55.10	55.20	-3	13,168	-0.02%
2019/11/04	0	0.00	1	53.40	54.70	-1	13,186	-0.01%
2019/11/01	3	53.90	3	54.53	54.20	0	13,132	0.00%
2019/10/31	0	0.00	2	56.70	55.40	-2	13,108	-0.02%
2019/10/30	8	57.13	7	56.60	56.10	1	13,141	0.01%
2019/10/29	6	55.15	2	57.20	56.50	4	12,960	0.03%
2019/10/28	1	56.60	1	57.20	56.50	0	12,829	0.00%
2019/10/25	2	56.55	4	56.60	56.60	-2	12,785	-0.02%
2019/10/24	5	57.78	3	56.73	57.70	2	12,690	0.02%
2019/10/23	22	55.75	11	55.85	55.30	11	12,416	0.09%
2019/10/22	21	55.02	27	54.97	55.90	-6	12,379	-0.05%
2019/10/21	0	0.00	12	51.00	50.90	-12	11,771	-0.10%
2019/10/17	3	51.10	0	0.00	51.20	3	12,250	0.02%
2019/10/16	2	50.90	1	53.30	50.90	1	12,597	0.01%
2019/10/15	1	51.70	3	52.30	51.90	-2	12,432	-0.02%
2019/10/14	0	0.00	5	50.80	51.00	-5	12,356	-0.04%
2019/10/09	2	49.00	0	0.00	49.00	2	12,257	0.02%
2019/10/08	17	49.23	0	0.00	49.00	17	12,218	0.14%
2019/10/07	1	52.10	3	52.03	52.00	-2	12,094	-0.02%
2019/10/03	1	50.50	1	50.50	50.40	0	11,969	0.00%
2019/10/01	1	49.80	0	0.00	49.35	1	11,880	0.01%
2019/09/27	2	49.60	0	0.00	50.60	2	11,792	0.02%
2019/09/26	0	0.00	1	50.30	50.00	-1	11,732	-0.01%
2019/09/25	5	49.80	0.1	49.75	49.80	4.9	11,662	0.04%
2019/09/24	0	0.00	3	50.20	50.20	-3	11,747	-0.03%
2019/09/23	1	51.00	24	50.52	50.50	-23	11,671	-0.20%
2019/09/20	3	48.78	13	49.13	49.55	-10	11,584	-0.09%
2019/09/19	11	50.22	14	50.08	49.90	-3	11,494	-0.03%
2019/09/18	17	48.98	7	49.81	49.85	10	11,286	0.09%
2019/09/17	15	47.88	7	48.38	48.80	8	10,971	0.07%
2019/09/16	188	45.42	197	46.36	47.30	-9	10,652	-0.08%	大買/大賣/
2019/09/12	100	43.04	103	43.30	43.80	-3	10,271	-0.03%	大賣/
2019/09/10	0	0.00	5	40.90	41.55	-5	10,575	-0.05%
2019/09/05	0	0.00	2	43.20	42.80	-2	10,905	-0.02%
2019/09/04	0	0.00	3	41.35	42.00	-3	11,021	-0.03%
2019/09/03	3	41.15	6	41.70	40.75	-3	11,207	-0.03%
2019/08/30	0	0.00	1	41.10	40.30	-1	11,103	-0.01%
2019/08/29	0	0.00	1	39.80	39.85	-1	11,137	-0.01%
2019/08/26	1	39.20	0	0.00	39.00	1	11,364	0.01%
2019/08/15	25	41.68	0	0.00	41.85	25	12,377	0.20%
2019/08/14	1	42.30	1	42.80	41.10	0	12,382	0.00%
2019/08/07	7	39.35	0	0.00	38.20	7	12,443	0.06%
2019/08/06	0	0.00	4	38.65	39.75	-4	12,402	-0.03%
2019/08/05	1	38.95	0	0.00	38.25	1	12,331	0.01%
2019/08/02	2	38.75	0	0.00	40.00	2	12,357	0.02%
2019/08/01	0	0.00	2	40.95	40.85	-2	12,300	-0.02%
2019/07/25	0	0.00	20	44.30	44.40	-20	12,142	-0.16%
2019/07/24	10	43.27	13	43.62	45.00	-3	12,018	-0.02%
2019/07/19	0	0.00	5	40.80	41.00	-5	11,591	-0.04%
2019/07/18	2	40.25	2	40.90	39.80	0	11,394	0.00%
2019/07/17	5	40.00	0	0.00	39.25	5	11,135	0.04%
2019/07/11	0	0.00	6	39.34	39.70	-6	11,686	-0.05%
2019/07/10	2	38.30	2	38.53	38.65	0	11,659	0.00%
2019/07/09	6	37.83	0	0.00	37.60	6	11,532	0.05%
2019/07/04	1	42.30	0	0.00	41.55	1	11,545	0.01%
2019/07/02	8	43.16	13	43.49	43.15	-5	11,684	-0.04%
2019/07/01	5	43.25	3	42.75	43.25	2	11,679	0.02%
2019/06/28	4	39.39	0	0.00	39.35	4	11,664	0.03%
2019/06/27	0	0.00	2	39.88	39.55	-2	11,856	-0.02%
2019/06/20	8	38.75	2	38.83	38.70	6	12,545	0.05%
2019/06/19	22	38.33	64	38.89	39.35	-42	12,462	-0.34%
2019/06/14	2	36.65	0	0.00	36.50	2	12,161	0.02%
2019/06/13	15	37.93	0	0.00	37.35	15	12,247	0.12%
2019/06/12	33	37.38	7	37.71	37.75	26	12,018	0.22%
2019/06/10	0	0.00	2	32.88	34.10	-2	11,177	-0.02%
2019/06/06	2	32.18	1	33.20	31.55	1	11,061	0.01%
2019/06/05	1	33.20	1	33.40	32.65	0	10,990	0.00%
2019/06/04	0	0.00	3	32.57	32.55	-3	10,954	-0.03%
2019/06/03	2	31.98	0	0.00	32.05	2	10,845	0.02%
2019/05/31	0	0.00	1	33.00	32.70	-1	10,794	-0.01%
2019/05/29	1	31.30	0	0.00	31.55	1	10,536	0.01%
2019/05/24	25	31.65	15	31.83	31.25	10	10,197	0.10%
2019/05/23	21	32.80	0	0.00	32.75	21	9,939	0.21%
2019/05/17	0	0.00	2	42.10	40.60	-2	9,478	-0.02%
2019/05/16	0	0.00	25	45.70	45.00	-25	9,380	-0.27%
2019/05/13	1	44.60	0	0.00	45.00	1	9,449	0.01%
2019/05/09	1	46.00	0	0.00	46.10	1	9,432	0.01%
2019/05/08	3	48.38	1	49.05	48.70	2	9,379	0.02%
2019/05/07	5	47.40	6	46.74	47.50	-1	9,300	-0.01%
2019/05/06	4	44.13	0	0.00	43.80	4	9,223	0.04%
2019/05/03	0	0.00	1	46.90	46.90	-1	9,220	-0.01%
2019/04/30	0	0.00	2	45.93	46.50	-2	9,301	-0.02%
2019/04/29	0	0.00	4	44.55	45.40	-4	9,332	-0.04%
2019/04/26	3	48.88	3	50.00	48.70	0	9,300	0.00%
2019/04/25	3	51.60	0	0.00	51.60	3	9,427	0.03%
2019/04/24	25	50.12	77	51.36	51.00	-52	9,414	-0.55%
2019/04/23	21	53.14	119	51.61	50.60	-98	9,360	-1.05%	大賣/
2019/04/22	22	54.85	4	53.83	53.80	18	9,309	0.19%
2019/04/19	43	51.03	51	51.01	52.00	-8	9,170	-0.09%
2019/04/18	1	48.40	131	49.09	48.15	-130	8,936	-1.45%	大賣/鉅額交易
2019/04/17	11	48.78	1	48.00	48.55	10	8,983	0.11%
2019/04/12	0	0.00	80	46.64	46.35	-80	8,939	-0.89%
2019/04/11	0	0.00	1	47.35	46.90	-1	8,970	-0.01%
2019/04/09	4	47.23	0	0.00	46.55	4	8,890	0.04%
2019/04/03	6	49.10	5	48.85	49.20	1	8,974	0.01%
2019/04/02	3	49.12	9	48.21	48.30	-6	9,024	-0.07%
2019/04/01	1	45.95	1	45.00	45.00	0	8,933	0.00%
2019/03/25	0	0.00	5	43.20	43.35	-5	8,492	-0.06%
2019/03/22	3	43.83	5	44.53	44.20	-2	8,623	-0.02%
2019/03/21	0	0.00	3	42.52	42.15	-3	8,721	-0.03%
2019/03/20	1	41.65	14	42.04	42.00	-13	8,977	-0.14%
2019/03/19	260	39.72	5	39.85	39.90	255	9,202	2.77%	大買/鉅額交易
2019/03/18	13	38.23	3	39.02	39.30	10	9,650	0.10%
2019/03/15	110	37.40	0	0.00	37.25	110	10,059	1.09%	大買/鉅額交易
2019/03/14	0	0.00	1	36.85	36.90	-1	10,311	-0.01%
2019/03/12	6	36.93	0	0.00	36.30	6	10,691	0.06%
2019/03/08	0	0.00	8	37.20	36.30	-8	11,377	-0.07%
2019/03/05	4	38.55	1	38.70	38.15	3	12,156	0.02%
2019/02/27	5	37.92	2	37.65	37.75	3	12,186	0.02%
2019/02/25	2	36.18	0	0.00	36.80	2	11,876	0.02%
2019/02/18	2	37.65	1	38.00	37.50	1	11,865	0.01%
2019/02/15	0	0.00	4	37.70	37.60	-4	12,073	-0.03%
2019/02/13	4	38.30	0	0.00	38.10	4	12,103	0.03%
2019/02/11	0	0.00	1	37.05	37.25	-1	12,048	-0.01%
2019/01/29	0	0.00	1	36.40	36.70	-1	12,067	-0.01%
2019/01/25	1	36.00	2	36.00	36.00	-1	12,041	-0.01%
2019/01/24	2	36.25	1	35.85	36.00	1	12,023	0.01%
2019/01/18	0	0.00	7	36.56	36.75	-7	11,812	-0.06%
2019/01/17	17	35.60	15	35.40	35.55	2	11,648	0.02%
2019/01/16	0	0.00	1	34.60	34.65	-1	11,481	-0.01%
2019/01/10	2	33.50	0	0.00	34.45	2	11,243	0.02%
2019/01/09	2	34.00	0	0.00	33.50	2	11,212	0.02%
2019/01/08	0	0.00	5	35.00	35.20	-5	11,047	-0.05%
2019/01/07	25	35.11	20	34.71	34.70	5	10,995	0.05%
2019/01/04	1	34.15	2	33.93	33.50	-1	10,953	-0.01%
2019/01/03	21	34.81	51	34.27	34.70	-30	10,943	-0.27%
2019/01/02	50	34.57	20	34.00	34.10	30	10,824	0.28%
2018/12/28	3	33.80	0	0.00	33.80	3	10,841	0.03%
2018/12/27	3	34.55	0	0.00	33.65	3	10,850	0.03%
2018/12/26	5	33.98	8	34.49	32.80	-3	10,677	-0.03%
2018/12/25	6	35.98	116	36.22	35.15	-110	10,571	-1.04%	大賣/鉅額交易
2018/12/24	100	36.69	2	37.05	37.45	98	10,361	0.95%
2018/12/22	5	35.75	64	36.02	35.75	-59	10,235	-0.58%
2018/12/21	68	35.95	15	35.88	36.30	53	10,278	0.52%
2018/12/20	129	35.75	124	34.99	34.80	5	10,098	0.05%	大買/大賣/
2018/12/19	10	35.10	12	36.50	35.10	-2	9,975	-0.02%
2018/12/18	4	36.75	17	36.14	36.30	-13	9,811	-0.13%
2018/12/17	72	37.64	60	36.98	37.35	12	9,706	0.12%
2018/12/14	24	37.12	62	36.62	37.20	-38	9,423	-0.40%
2018/12/13	98	38.13	40	38.02	37.75	58	9,117	0.64%
2018/12/12	11	41.50	5	41.02	39.65	6	8,849	0.07%
2018/12/11	40	37.80	86	37.83	40.00	-46	8,632	-0.53%
2018/12/10	111	36.96	128	36.82	36.40	-17	8,376	-0.20%	大買/大賣/
2018/12/07	77	35.29	19	34.58	35.75	58	8,035	0.72%
2018/12/06	1	32.30	20	34.07	32.50	-19	7,826	-0.24%
2018/12/05	25	35.01	3	34.83	34.50	22	7,775	0.28%
2018/12/04	0	0.00	16	33.60	34.15	-16	7,604	-0.21%
2018/12/03	16	33.38	2	32.38	33.45	14	7,323	0.19%
2018/11/30	4	30.38	0	0.00	30.45	4	7,115	0.06%
2018/11/29	1	32.10	47	31.64	30.00	-46	7,093	-0.65%
2018/11/28	86	30.92	55	31.10	31.15	31	6,655	0.47%
2018/11/26	2	31.15	2	31.15	30.00	0	6,477	0.00%
2018/11/21	2	30.00	0	0.00	30.15	2	6,279	0.03%
2018/11/15	0	0.00	1	32.50	32.60	-1	6,026	-0.02%
2018/11/14	5	32.49	5	32.70	32.90	0	5,900	0.00%
2018/11/13	8	30.93	9	30.99	31.10	-1	5,631	-0.02%
2018/11/09	1	29.20	0	0.00	29.30	1	5,449	0.02%
2018/11/08	2	30.10	15	30.66	29.70	-13	5,481	-0.24%
2018/11/05	0	0.00	2	27.05	28.05	-2	5,299	-0.04%
2018/11/01	1	25.30	1	25.50	25.20	0	5,330	0.00%
2018/10/31	2	24.45	0	0.00	24.65	2	5,317	0.04%
2018/10/30	1	24.30	1	24.10	24.40	0	5,287	0.00%
2018/10/29	1	25.15	0	0.00	25.25	1	5,216	0.02%
2018/10/26	1	26.15	0	0.00	25.70	1	5,200	0.02%
2018/10/25	1	26.15	0	0.00	26.00	1	5,151	0.02%
2018/10/24	2	26.85	2	26.90	26.95	0	5,109	0.00%
2018/10/19	2	23.93	2	24.05	24.50	0	4,910	0.00%
2018/10/17	0	0.00	4	24.70	24.35	-4	4,821	-0.08%
2018/10/05	1	28.05	0	0.00	28.80	1	4,394	0.02%
2018/10/03	4	31.25	0	0.00	30.85	4	4,247	0.09%
2018/10/02	3	30.25	0	0.00	30.00	3	4,113	0.07%
2018/10/01	10	29.88	0	0.00	30.10	10	4,069	0.25%
2018/09/28	3	29.92	2	29.80	30.05	1	4,025	0.02%
2018/09/27	0	0.00	1	29.45	29.40	-1	3,937	-0.03%
2018/09/26	0	0.00	1	31.25	29.90	-1	3,854	-0.03%
2018/09/25	1	31.65	0	0.00	31.50	1	3,757	0.03%
2018/09/21	0	0.00	1	31.35	31.15	-1	3,712	-0.03%
2018/09/20	0	0.00	4	31.98	32.00	-4	3,638	-0.11%
2018/09/19	2	33.15	0	0.00	32.90	2	3,554	0.06%
2018/09/18	0	0.00	4	33.50	33.00	-4	3,551	-0.11%
2018/09/17	13	34.88	8	35.21	34.30	5	3,421	0.15%
2018/09/14	8	33.93	2	33.80	34.00	6	3,060	0.20%
2018/09/13	3	32.85	0	0.00	32.60	3	2,683	0.11%
2018/09/11	1	32.15	1	31.15	31.30	0	2,317	0.00%
2018/09/06	3	31.68	2	32.13	31.00	1	2,012	0.05%
2018/09/05	41	30.90	51	31.23	32.50	-10	1,849	-0.54%
2018/09/04	5	29.45	6	29.45	30.00	-1	1,631	-0.06%
2018/09/03	11	29.94	0	0.00	28.60	11	1,556	0.71%
2018/06/07	0	0.00	1	27.40	27.20	-1	2,252	-0.04%
2018/05/31	0	0.00	0	25.25	25.25	0	3,302	0.00%
2018/05/14	0	0.00	0.1	25.15	25.15	-0.1	3,860	0.00%
2018/05/11	2	25.70	0	0.00	25.70	2	3,844	0.05%
2018/04/30	1	26.90	0	0.00	26.85	1	3,844	0.03%
2018/04/03	1	32.40	0	0.00	32.35	1	3,825	0.03%
2018/04/02	0	0.00	1	34.00	32.80	-1	3,795	-0.03%
2018/03/31	2	33.90	0	0.00	33.95	2	3,746	0.05%
2018/03/30	1	35.30	0	0.00	33.70	1	3,724	0.03%
2018/03/29	0	0.00	6	34.35	35.70	-6	3,609	-0.17%
2018/03/16	0	0.00	1	31.35	31.50	-1	3,056	-0.03%
2018/03/14	1	33.00	1	33.35	33.00	0	2,939	0.00%
2018/03/13	6	33.75	0	0.00	33.90	6	2,857	0.21%
2018/03/12	7	33.60	16	33.99	34.50	-9	2,799	-0.32%
2018/03/09	14	34.18	16	34.26	34.40	-2	2,570	-0.08%
2018/03/08	0	0.00	1	33.65	34.30	-1	2,367	-0.04%
2018/03/06	1	32.15	0	0.00	33.20	1	1,914	0.05%
2018/03/05	15	32.55	17	32.10	32.65	-2	1,688	-0.12%
2018/03/01	2	29.45	0	0.00	30.40	2	1,289	0.16%
2018/01/15	0	0.00	3	28.00	27.70	-3	1,735	-0.17%