南電 (8046)-群益金鼎-板橋券商分點個股進出

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

南電

(8046)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	126.50	126.50	-1	2,075	-0.05%
2024/11/06	1	123.50	1	124.00	124.50	0	2,153	0.00%
2024/10/30	1	131.00	0	0.00	133.00	1	2,399	0.04%
2024/10/23	0	0.00	1	140.00	140.50	-1	2,613	-0.04%
2024/10/22	4	141.38	2	140.75	140.50	2	2,631	0.08%
2024/10/09	1	138.50	1	138.00	135.00	0	3,431	0.00%
2024/10/07	1	141.50	0	0.00	141.50	1	3,480	0.03%
2024/10/04	0	0.00	1	136.50	136.50	-1	3,481	-0.03%
2024/09/27	0	0.00	5	142.30	142.50	-5	3,532	-0.14%
2024/09/26	4	138.50	2	140.25	138.50	2	3,541	0.06%
2024/09/25	2	139.75	0	0.00	139.00	2	3,567	0.06%
2024/09/24	2	137.50	0	0.00	138.00	2	3,581	0.06%
2024/09/23	1	139.00	0.2	138.00	140.00	0.8	3,650	0.02%
2024/09/04	3	133.17	0	0.00	130.00	3	3,962	0.08%
2024/09/02	1	148.00	1	147.00	146.50	0	3,941	0.00%
2024/08/23	1	145.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	4	151.50	3	151.00	150.50	1	4,657	0.02%
2024/08/16	1	150.00	1	148.50	148.50	0	4,633	0.00%
2024/08/14	2	148.50	0	0.00	148.50	2	4,632	0.04%
2024/08/13	0	0.00	1	146.50	145.00	-1	4,636	-0.02%
2024/08/06	3	139.00	2	140.47	140.50	1	4,628	0.02%
2024/08/05	0	142.00	0	0.00	140.50	0	4,505	0.00%
2024/08/02	1	159.50	1	160.50	156.00	0	4,442	0.00%
2024/08/01	7	171.50	8	169.56	169.50	-1	4,339	-0.02%
2024/07/31	0	0.00	0	166.00	166.00	0	4,324	0.00%
2024/07/23	7	181.21	6	181.50	181.50	1	4,140	0.02%
2024/07/22	9	180.94	10	177.30	176.50	-1	4,128	-0.02%
2024/07/19	7	189.50	8	183.88	183.00	-1	4,112	-0.02%
2024/07/18	3	191.50	5	192.40	191.00	-2	4,196	-0.05%
2024/07/17	3	194.67	3	193.67	195.50	0	4,227	0.00%
2024/07/16	1	184.00	1	183.50	183.50	0	4,060	0.00%
2024/07/15	1	187.50	0	0.00	187.50	1	4,053	0.02%
2024/07/12	2	186.50	0	0.00	189.00	2	4,033	0.05%
2024/07/11	8	183.63	3	184.67	186.50	5	3,931	0.13%
2024/07/10	1	176.50	0	0.00	176.50	1	3,790	0.03%
2024/07/09	3.1	181.02	1	179.00	179.00	2.1	3,798	0.06%
2024/07/04	0	0.00	3	183.50	183.50	-3	3,772	-0.08%
2024/07/03	0.2	182.62	3.1	184.95	181.00	-2.9	3,758	-0.08%
2024/07/02	2	178.50	0	0.00	178.50	2	3,730	0.05%
2024/07/01	2	182.50	0.1	184.00	182.50	1.9	3,712	0.05%
2024/06/28	0	0.00	0.2	187.00	186.00	-0.2	3,695	0.00%
2024/06/27	2	187.00	0	0.00	186.50	2	3,723	0.05%
2024/06/26	0	0.00	2	189.50	188.00	-2	3,665	-0.05%
2024/06/25	3	185.50	0	0.00	187.00	3	3,625	0.08%
2024/06/19	1	200.00	1	198.50	198.50	0	3,391	0.00%
2024/06/18	1	197.00	1	196.50	196.50	0	3,350	0.00%
2024/06/17	1	196.00	1	195.50	195.50	0	3,359	0.00%
2024/06/14	2	194.25	2	196.00	194.00	0	3,378	0.00%
2024/06/12	2.1	192.12	0	0.00	191.00	2.1	3,401	0.06%
2024/06/11	0.2	191.50	0	0.00	191.00	0.2	3,377	0.01%
2024/06/05	1	192.00	0	0.00	191.00	1	3,350	0.03%
2024/05/31	0	0.00	5	205.50	195.50	-5	3,320	-0.15%
2024/05/30	1	204.50	1	202.50	202.50	0	2,957	0.00%
2024/05/29	5	211.50	6	209.58	207.00	-1	2,959	-0.03%
2024/05/28	4	194.38	2	202.00	202.00	2	2,753	0.07%
2024/05/23	2	189.00	1	189.00	189.00	1	2,818	0.04%
2024/05/21	0	0.00	3	183.50	183.50	-3	2,836	-0.11%
2024/05/20	0.1	189.00	0	0.00	187.00	0.1	2,844	0.00%
2024/05/17	2	193.50	0	0.00	190.00	2	2,858	0.07%
2024/05/16	1	193.00	0	0.00	193.50	1	2,900	0.03%
2024/05/15	1	184.50	2	187.75	191.00	-1	2,889	-0.03%
2024/05/09	1	188.50	1	186.50	186.50	0	2,839	0.00%
2024/05/08	0	0.00	10	185.00	189.00	-10	2,854	-0.35%
2024/05/07	1	183.50	2	183.25	186.00	-1	2,866	-0.03%
2024/05/06	2	184.00	2	185.00	185.00	0	2,875	0.00%
2024/05/02	0	0.00	0.1	185.00	182.50	-0.1	2,859	0.00%
2024/04/26	1	190.00	1	188.00	188.00	0	2,872	0.00%
2024/04/25	1	189.50	0	0.00	188.00	1	2,880	0.03%
2024/04/24	5.1	191.75	5	194.70	194.50	0.1	2,849	0.00%
2024/04/23	7	182.86	3	183.83	185.00	4	2,742	0.15%
2024/04/22	1	176.00	0	177.50	174.50	1	2,657	0.04%
2024/04/19	0	173.25	0	0.00	171.50	0	2,634	0.00%
2024/04/18	1	180.50	0	0.00	179.00	1	2,557	0.04%
2024/04/17	5	182.50	4	182.63	181.50	1	2,527	0.04%
2024/04/16	1	186.47	0	0.00	185.00	1	2,493	0.04%
2024/04/10	0	0.00	1	203.00	203.00	-1	2,740	-0.04%
2024/04/02	0	0.00	0	209.00	208.00	0	2,809	0.00%
2024/03/28	1	199.50	0	0.00	198.00	1	2,778	0.04%
2024/03/27	4.2	201.53	1	203.00	202.00	3.2	2,823	0.11%
2024/03/26	1	208.00	8	208.81	204.00	-7	2,872	-0.24%
2024/03/22	0	0.00	5	212.50	211.00	-5	2,996	-0.17%
2024/03/21	0	0.00	3	212.50	212.00	-3	3,036	-0.10%
2024/03/20	5	211.50	1	212.50	212.50	4	3,096	0.13%
2024/03/19	0	0.00	2	210.51	211.50	-2	3,104	-0.07%
2024/03/18	2	209.00	6	209.00	211.00	-4	3,115	-0.13%
2024/03/15	0	202.00	0	0.00	202.00	0	3,110	0.00%
2024/03/13	2	207.44	0	0.00	203.00	2	3,126	0.07%
2024/03/08	2	203.00	0	0.00	206.50	2	3,322	0.06%
2024/03/06	0	0.00	3	206.00	206.00	-3	3,388	-0.09%
2024/03/04	0	0.00	1	210.00	209.00	-1	3,442	-0.03%
2024/03/01	2	212.00	1	211.00	210.50	1	3,459	0.03%
2024/02/29	2	208.50	1	211.50	211.50	1	3,458	0.03%
2024/02/27	0	215.75	0	0.00	210.50	0	3,424	0.00%
2024/02/26	0	0.00	0	221.50	221.00	0	3,357	0.00%
2024/02/23	7	222.21	1	224.50	221.50	6	3,390	0.18%
2024/02/22	0	225.50	0	0.00	225.00	0	3,425	0.00%
2024/02/21	0	229.00	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	0.00	1	230.50	229.50	-1	3,414	-0.03%
2024/02/19	1	233.00	0	232.00	230.50	1	3,454	0.03%
2024/02/16	0	0.00	1	228.00	228.00	-1	3,462	-0.03%
2024/02/15	0	0.00	2	220.50	224.50	-2	3,465	-0.06%
2024/02/05	0	0.00	1	224.00	225.50	-1	3,451	-0.03%
2024/02/01	1	225.50	0	0.00	226.50	1	3,533	0.03%
2024/01/31	2	228.00	0	0.00	227.00	2	3,579	0.06%
2024/01/30	2	229.00	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	228.50	0	0.00	228.00	0	3,628	0.00%
2024/01/26	0	0.00	5	224.50	225.00	-5	3,738	-0.13%
2024/01/25	1	225.50	1	224.50	224.50	0	3,778	0.00%
2024/01/24	1	228.00	1	225.50	225.50	0	3,781	0.00%
2024/01/23	3	227.50	1	228.00	227.50	2	3,825	0.05%
2024/01/22	1	225.00	1	223.00	225.00	0	3,827	0.00%
2024/01/19	2	222.50	3	221.00	221.50	-1	3,865	-0.03%
2024/01/18	1	217.50	0	0.00	216.50	1	3,906	0.03%
2024/01/17	1	219.00	0	0.00	218.50	1	3,917	0.03%
2024/01/15	5	227.00	0	0.00	224.00	5	3,890	0.13%
2024/01/10	1	225.50	1	225.50	225.50	0	3,980	0.00%
2024/01/09	2	228.50	2	227.00	226.00	0	3,991	0.00%
2024/01/08	4	224.87	1	226.50	224.50	3	3,978	0.08%
2024/01/05	1	229.98	1	228.50	227.00	0	3,914	0.00%
2024/01/04	7	234.50	3	235.83	231.00	4	3,860	0.10%
2024/01/03	5	243.50	0	0.00	243.00	5	3,772	0.13%
2024/01/02	0	0.00	0	252.50	250.00	0	3,822	0.00%
2023/12/29	1	251.50	5	251.50	251.50	-4	3,818	-0.10%
2023/12/28	0	247.00	0	0.00	248.00	0	3,827	0.00%
2023/12/25	0	0.00	5	245.50	246.00	-5	3,936	-0.13%
2023/12/22	5	242.00	0	0.00	241.50	5	3,974	0.13%
2023/12/21	1	244.50	5	244.00	244.50	-4	3,952	-0.10%
2023/12/20	0	0.00	5	248.00	245.50	-5	3,964	-0.13%
2023/12/19	5.1	247.99	0	0.00	244.50	5.1	3,977	0.13%
2023/12/18	6	247.75	5	251.50	251.50	1	3,974	0.03%
2023/12/15	0	252.50	0	255.00	252.50	0	4,052	0.00%
2023/12/14	1	252.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	1	248.50	250.00	-1	4,157	-0.02%
2023/12/12	0	0.00	3	251.50	248.00	-3	4,381	-0.07%
2023/12/11	0	0.00	1	252.00	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	0	250.50	250.00	0	4,443	0.00%
2023/12/07	12	248.75	1	247.00	247.00	11	4,529	0.24%
2023/12/06	4	252.99	3	249.67	249.00	1	4,527	0.02%
2023/12/05	5	251.60	7.1	251.38	252.50	-2.1	4,476	-0.05%
2023/12/04	0	0.00	5	244.50	250.50	-5	4,364	-0.11%
2023/11/30	11	249.36	6	248.00	248.00	5	4,251	0.12%
2023/11/29	0	0.00	6	249.00	251.00	-6	4,252	-0.14%
2023/11/28	1	240.50	0	0.00	245.00	1	4,208	0.02%
2023/11/27	0	0.00	5	238.00	239.00	-5	4,170	-0.12%
2023/11/22	1	242.00	1	237.00	237.00	0	4,265	0.00%
2023/11/21	5	242.50	0	0.00	242.50	5	4,264	0.12%
2023/11/20	0	0.00	1	238.00	239.00	-1	4,280	-0.02%
2023/11/17	2	236.50	2.3	237.00	237.00	-0.3	4,269	-0.01%
2023/11/16	1	238.00	0	0.00	238.50	1	4,271	0.02%
2023/11/15	1	235.50	4	236.00	235.50	-3	4,240	-0.07%
2023/11/13	4	234.00	0	233.00	230.50	4	4,221	0.09%
2023/11/10	0	223.00	0	0.00	228.00	0	4,226	0.00%
2023/11/09	2	228.00	2	228.75	227.50	0	4,200	0.00%
2023/11/08	5	231.50	0	0.00	231.00	5	4,201	0.12%
2023/11/07	0	233.00	0	0.00	232.50	0	4,181	0.00%
2023/11/03	4	234.87	3	234.33	232.50	1	4,199	0.02%
2023/11/02	1	243.50	0	0.00	243.00	1	4,130	0.02%
2023/10/31	0	0.00	1	239.00	236.00	-1	4,181	-0.02%
2023/10/30	1	233.50	1	232.00	232.00	0	4,263	0.00%
2023/10/27	1	233.52	2	233.25	233.50	-1	4,309	-0.02%
2023/10/26	1	230.50	0	0.00	229.00	1	4,322	0.02%
2023/10/23	1	237.00	0	0.00	237.00	1	4,353	0.02%
2023/10/20	0.1	239.83	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	1.1	245.48	0	0.00	242.50	1.1	4,421	0.02%
2023/10/18	7	251.43	1	253.50	250.50	6	4,439	0.14%
2023/10/17	1	257.00	5	257.50	255.50	-4	4,458	-0.09%
2023/10/16	3	253.67	3	251.50	253.00	0	4,580	0.00%
2023/10/11	0	0.00	2	259.50	260.00	-2	4,923	-0.04%
2023/10/06	7	255.43	1	260.50	251.50	6	5,040	0.12%
2023/10/05	7	261.50	2	263.50	260.50	5	5,050	0.10%
2023/10/04	2	258.75	1	258.00	264.00	1	5,058	0.02%
2023/10/02	2	268.50	3	268.67	267.50	-1	5,179	-0.02%
2023/09/28	1	268.00	1	266.50	266.50	0	5,182	0.00%
2023/09/22	2	261.00	2	258.50	267.00	0	5,138	0.00%
2023/09/20	2	262.00	2	267.50	260.50	0	5,100	0.00%
2023/09/19	4	273.25	4	272.75	271.00	0	5,047	0.00%
2023/09/18	1	270.50	1	273.00	272.50	0	4,983	0.00%
2023/09/15	2	265.50	7	269.43	272.00	-5	4,889	-0.10%
2023/09/14	1	258.00	7	256.93	259.00	-6	4,683	-0.13%
2023/09/13	0	0.00	1	257.50	257.50	-1	4,665	-0.02%
2023/09/12	1	258.50	5	258.80	260.50	-4	4,689	-0.09%
2023/09/11	0	0.00	1	249.00	251.00	-1	4,724	-0.02%
2023/09/08	1	249.50	0	0.00	249.00	1	4,791	0.02%
2023/09/07	0	0.00	1	250.50	250.00	-1	4,860	-0.02%
2023/09/05	2	249.00	2	248.00	248.00	0	4,945	0.00%
2023/09/04	1	243.50	2	245.50	250.00	-1	5,054	-0.02%
2023/08/31	2	242.50	2	242.25	241.50	0	5,234	0.00%
2023/08/30	3	244.67	3	243.17	243.00	0	5,299	0.00%
2023/08/24	2	233.25	2	236.75	239.50	0	5,579	0.00%
2023/08/23	1	229.00	1	231.50	230.50	0	5,698	0.00%
2023/08/21	0	228.75	0	0.00	228.00	0	6,151	0.00%
2023/08/18	0	0.00	1	234.00	231.00	-1	6,247	-0.02%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	1	233.00	12	231.92	232.00	-11	6,639	-0.17%
2023/08/11	2	239.50	15	239.00	238.50	-13	6,726	-0.19%
2023/08/10	6	240.42	3	240.67	238.50	3	6,828	0.04%
2023/08/09	3	248.17	2	247.50	247.00	1	6,830	0.01%
2023/08/08	5	245.50	2	249.75	245.00	3	6,867	0.04%
2023/08/07	2	252.00	1	253.50	250.50	1	6,877	0.01%
2023/08/04	29	252.07	3	253.00	252.50	26	6,923	0.38%
2023/08/02	7	253.29	4	254.88	251.50	3	7,040	0.04%
2023/08/01	3	249.67	3	253.83	249.50	0	7,091	0.00%
2023/07/31	1	255.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	3	253.17	3	250.83	254.50	0	7,229	0.00%
2023/07/27	3	250.00	2	252.25	250.00	1	7,271	0.01%
2023/07/26	1	262.00	0	0.00	254.50	1	7,344	0.01%
2023/07/25	1.1	264.26	1	260.50	258.00	0.1	7,480	0.00%
2023/07/24	4	262.13	3	263.50	261.50	1	7,518	0.01%
2023/07/21	0.1	259.91	0	0.00	258.00	0.1	7,599	0.00%
2023/07/19	0	0.00	1	272.00	266.50	-1	7,723	-0.01%
2023/07/18	14	274.39	13	273.65	275.50	1	7,678	0.01%
2023/07/17	1	262.50	1	265.00	262.50	0	7,491	0.00%
2023/07/14	0	0.00	1	267.00	266.00	-1	7,540	-0.01%
2023/07/13	1	269.00	2	268.00	264.50	-1	7,468	-0.01%
2023/07/10	1	246.00	0	0.00	243.50	1	7,441	0.01%
2023/07/07	1	248.50	0	0.00	246.50	1	7,447	0.01%
2023/07/06	5.1	260.58	3	255.50	255.50	2.1	7,352	0.03%
2023/07/05	3.1	265.08	2	265.50	261.50	1.1	7,356	0.01%
2023/07/04	0.1	264.00	0	0.00	262.00	0.1	7,334	0.00%
2023/07/03	2	268.25	2	269.75	270.00	0	7,384	0.00%
2023/06/30	2	264.00	2	261.50	264.00	0	7,531	0.00%
2023/06/28	1	262.50	0	0.00	262.00	1	7,679	0.01%
2023/06/27	2	273.50	1	274.50	268.50	1	7,779	0.01%
2023/06/21	3	278.50	0	0.00	278.00	3	8,025	0.04%
2023/06/19	1	280.50	2	279.25	278.00	-1	8,249	-0.01%
2023/06/16	5	278.00	0	0.00	279.50	5	8,322	0.06%
2023/06/15	4.1	283.01	4	281.75	281.00	0.1	8,296	0.00%
2023/06/14	4	294.13	2	293.25	293.50	2	8,249	0.02%
2023/06/13	1	289.00	1	292.00	293.00	0	8,253	0.00%
2023/06/12	1	284.50	1	285.00	286.00	0	8,243	0.00%
2023/06/09	2.1	284.90	2	282.50	284.50	0.1	8,308	0.00%
2023/06/08	3	282.00	2	284.50	282.00	1	8,401	0.01%
2023/06/07	4.1	289.67	2	294.25	290.00	2.1	8,463	0.02%
2023/06/06	3	298.00	2.2	300.36	296.50	0.8	8,514	0.01%
2023/06/02	1	302.50	1	307.00	308.00	0	8,495	0.00%
2023/06/01	2	298.50	2	302.00	298.50	0	8,464	0.00%
2023/05/31	1	299.50	1	296.50	303.00	0	8,667	0.00%
2023/05/30	4	296.00	2	300.25	294.00	2	8,725	0.02%
2023/05/29	1	310.50	1	305.50	302.50	0	8,686	0.00%
2023/05/26	6	310.25	9	305.44	303.00	-3	8,597	-0.03%
2023/05/25	6	300.08	12	301.75	302.50	-6	8,464	-0.07%
2023/05/24	2	290.50	0	0.00	292.00	2	8,223	0.02%
2023/05/23	2	283.75	2	286.50	289.00	0	8,138	0.00%
2023/05/22	5	282.40	5	285.80	281.50	0	8,079	0.00%
2023/05/19	2	289.00	2	292.00	293.00	0	7,965	0.00%
2023/05/18	1	285.50	1	285.50	285.50	0	7,929	0.00%
2023/05/16	8	289.75	8	288.63	288.50	0	7,854	0.00%
2023/05/15	2	285.25	0	0.00	281.00	2	7,773	0.03%
2023/05/12	1	279.00	1	283.00	287.00	0	7,789	0.00%
2023/05/10	1	283.00	1	283.50	282.50	0	7,761	0.00%
2023/05/09	1	287.50	2	284.50	287.50	-1	7,767	-0.01%
2023/05/08	2	282.00	2	283.75	281.00	0	7,773	0.00%
2023/05/05	4	277.25	5	276.00	277.50	-1	7,758	-0.01%
2023/05/04	2	267.75	1	267.50	272.50	1	7,857	0.01%
2023/05/03	1	278.50	1	276.00	276.00	0	7,900	0.00%
2023/04/28	9	276.17	14	274.43	274.50	-5	7,942	-0.06%
2023/04/27	6	266.50	3	267.33	266.50	3	7,815	0.04%
2023/04/26	4	266.38	5.1	264.75	269.00	-1.1	7,812	-0.01%
2023/04/25	3	266.00	0	0.00	258.00	3	7,838	0.04%
2023/04/24	1	256.50	5	263.80	268.50	-4	7,743	-0.05%
2023/04/21	3	260.83	4	260.13	260.00	-1	7,734	-0.01%
2023/04/20	2	255.00	2	258.00	255.00	0	7,732	0.00%
2023/04/19	1	260.00	0	0.00	254.00	1	7,858	0.01%
2023/04/18	1	262.50	0	0.00	263.00	1	7,907	0.01%
2023/04/17	5	262.80	6	263.17	264.50	-1	8,079	-0.01%
2023/04/14	1	263.00	0	0.00	263.00	1	8,253	0.01%
2023/04/13	2	267.75	1	264.00	264.00	1	8,265	0.01%
2023/04/12	2	274.50	2	273.50	274.50	0	8,201	0.00%
2023/04/11	2	274.00	2	275.00	274.00	0	8,246	0.00%
2023/04/10	3	274.50	3	275.00	275.50	0	8,270	0.00%
2023/04/06	2	274.00	6	273.58	274.50	-4	8,283	-0.05%
2023/03/31	3	285.33	4	286.38	283.00	-1	8,310	-0.01%
2023/03/30	2	279.25	3	280.83	281.00	-1	8,315	-0.01%
2023/03/29	2	274.75	1.1	276.64	272.00	0.9	8,478	0.01%
2023/03/28	6	278.42	5	278.70	273.50	1	8,836	0.01%
2023/03/27	8	283.13	8	282.88	285.50	0	8,862	0.00%
2023/03/24	3	288.33	6	287.92	286.50	-3	9,014	-0.03%
2023/03/23	2	277.25	1	280.50	280.50	1	8,871	0.01%
2023/03/22	3	276.17	1	275.50	275.50	2	8,921	0.02%
2023/03/21	1	268.00	0	0.00	269.00	1	8,944	0.01%
2023/03/16	1	261.50	2	258.75	259.00	-1	9,229	-0.01%
2023/03/15	1	263.50	1	260.00	259.50	0	9,580	0.00%
2023/03/14	1.1	261.00	1	261.00	260.00	0.1	9,712	0.00%
2023/03/13	6	263.50	5	264.30	266.00	1	9,889	0.01%
2023/03/10	1	263.50	2	264.00	260.00	-1	9,931	-0.01%
2023/03/09	8.1	265.71	5	267.00	266.50	3.1	10,174	0.03%
2023/03/07	2	257.50	6	257.59	258.50	-4	10,084	-0.04%
2023/03/06	3	263.67	3	263.17	261.00	0	10,128	0.00%
2023/03/03	6	260.00	4	260.25	259.00	2	10,261	0.02%
2023/03/02	4	248.63	5	248.20	250.50	-1	10,165	-0.01%
2023/03/01	4	237.50	3	237.33	240.50	1	10,116	0.01%
2023/02/24	2	237.25	2	239.50	235.00	0	10,158	0.00%
2023/02/23	0	0.00	3	242.00	243.00	-3	10,183	-0.03%
2023/02/22	3	240.67	3	242.00	240.00	0	10,408	0.00%
2023/02/21	1	244.00	0	0.00	247.00	1	10,602	0.01%
2023/02/20	3	247.67	3	244.83	244.00	0	10,845	0.00%
2023/02/17	4	245.50	4	245.13	245.50	0	11,153	0.00%
2023/02/16	7	246.50	9	245.83	247.50	-2	11,793	-0.02%
2023/02/15	4	238.00	4	239.63	244.00	0	11,900	0.00%
2023/02/14	5	239.00	7	237.50	238.50	-2	11,952	-0.02%
2023/02/13	7	236.14	4	235.50	233.00	3	12,322	0.02%
2023/02/10	4	238.63	2	240.50	237.00	2	12,572	0.02%
2023/02/09	0	0.00	2	242.00	243.00	-2	12,694	-0.02%
2023/02/08	1	244.50	2	244.50	244.00	-1	12,976	-0.01%
2023/02/06	16	240.69	23.1	241.43	239.00	-7.1	13,207	-0.05%
2023/02/03	6	260.00	5.1	257.38	255.00	1	13,161	0.01%
2023/02/02	0	0.00	3	261.85	264.50	-3	13,207	-0.02%
2023/02/01	3	252.00	6	255.16	255.50	-3	13,225	-0.02%
2023/01/31	12	244.58	4	244.50	243.00	8	13,197	0.06%
2023/01/30	9	241.56	4	243.63	246.00	5	13,404	0.04%
2023/01/17	4	234.50	4	232.25	234.50	0	13,495	0.00%
2023/01/16	3	233.33	2	233.50	233.00	1	13,839	0.01%
2023/01/13	5	234.50	5	233.30	230.00	0	14,000	0.00%
2023/01/12	5	234.60	10	235.60	232.00	-5	14,152	-0.04%
2023/01/11	8	236.13	6	235.33	234.00	2	14,447	0.01%
2023/01/10	23	234.56	23	232.59	236.50	0	14,660	0.00%
2023/01/09	3	233.00	3	234.50	236.00	0	14,843	0.00%
2023/01/06	10	223.85	9	223.06	227.50	1	14,819	0.01%
2023/01/05	8	222.63	8	222.13	219.50	0	14,815	0.00%
2023/01/04	9	225.83	10	226.15	223.00	-1	14,728	-0.01%
2023/01/03	6.1	229.70	6	228.83	233.00	0.1	14,662	0.00%
2022/12/30	6	231.42	5	231.20	227.00	1	14,732	0.01%
2022/12/29	7	229.21	2	232.25	231.00	5	14,768	0.03%
2022/12/28	0	0.00	2	234.00	231.50	-2	14,913	-0.01%
2022/12/27	0	0.00	5	242.00	238.00	-5	15,074	-0.03%
2022/12/26	2	238.50	2	237.75	237.00	0	15,149	0.00%
2022/12/23	16	240.97	15	238.00	242.00	1	15,276	0.01%
2022/12/22	6	238.50	5	242.00	243.00	1	15,283	0.01%
2022/12/21	22.1	236.98	16	238.38	237.00	6.1	15,279	0.04%
2022/12/20	27	243.02	33	243.94	241.50	-6	15,189	-0.04%
2022/12/19	4	257.00	6	258.42	257.00	-2	14,930	-0.01%
2022/12/16	21	260.38	19	260.08	260.00	2	14,855	0.01%
2022/12/15	1	271.50	0	0.00	274.00	1	14,757	0.01%
2022/12/14	11	272.14	12	270.92	274.00	-1	14,743	-0.01%
2022/12/13	1	274.00	0	0.00	270.00	1	14,790	0.01%
2022/12/12	3	279.83	3	281.00	281.00	0	14,675	0.00%
2022/12/09	10	285.90	9	284.56	281.50	1	14,751	0.01%
2022/12/08	2	282.25	5	279.40	287.00	-3	14,641	-0.02%
2022/12/07	12	285.42	9	283.06	278.50	3	14,622	0.02%
2022/12/06	6	310.08	17	310.29	304.50	-11	14,293	-0.08%
2022/12/05	20	304.50	16	309.31	310.50	4	14,155	0.03%
2022/12/02	3	288.83	1.1	292.58	295.50	1.9	13,957	0.01%
2022/12/01	13	287.08	13	290.73	286.50	0	13,977	0.00%
2022/11/30	3	268.00	6	268.83	269.50	-3	13,656	-0.02%
2022/11/29	6	268.33	6	267.75	267.00	0	13,768	0.00%
2022/11/28	4	269.88	5	272.20	273.00	-1	13,889	-0.01%
2022/11/25	7	275.64	4	272.25	271.00	3	14,066	0.02%
2022/11/24	2	261.75	3	265.68	270.00	-1	13,891	-0.01%
2022/11/23	6	261.92	3	259.33	259.00	3	13,814	0.02%
2022/11/22	4	262.50	3	261.83	262.00	1	13,857	0.01%
2022/11/21	4	259.50	6	261.58	261.00	-2	13,867	-0.01%
2022/11/18	4	262.25	5	259.40	258.00	-1	13,855	-0.01%
2022/11/17	8	271.56	8	271.68	267.50	0	13,777	0.00%
2022/11/16	4	270.75	4	270.00	272.50	0	13,810	0.00%
2022/11/15	17	264.97	15	265.13	270.50	2	13,909	0.01%
2022/11/14	14	267.36	12	269.48	263.00	2	13,834	0.01%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	9	232.78	14	233.11	233.50	-5	13,309	-0.04%
2022/11/09	6	230.33	14	230.25	234.50	-8	13,340	-0.06%
2022/11/08	14	222.00	17	220.71	219.00	-3	13,260	-0.02%
2022/11/07	5	215.00	7	217.14	214.50	-2	13,156	-0.02%
2022/11/04	6	212.08	2	215.00	217.00	4	13,147	0.03%
2022/11/03	2	217.00	5	216.50	217.00	-3	12,958	-0.02%
2022/11/02	6	212.83	1	213.51	217.50	5	12,985	0.04%
2022/11/01	9	211.72	0	210.50	208.50	9	12,849	0.07%
2022/10/31	9	211.94	2	211.00	211.50	7	12,874	0.05%
2022/10/28	6	208.25	7	209.21	208.50	-1	12,879	-0.01%
2022/10/27	1	204.00	1	207.00	207.00	0	12,750	0.00%
2022/10/26	5	200.30	21	200.95	199.50	-16	12,741	-0.13%
2022/10/25	6	208.83	7	208.00	207.00	-1	12,665	-0.01%
2022/10/24	8	207.25	11	207.09	207.50	-3	12,654	-0.02%
2022/10/21	11	201.55	8	198.56	195.00	3	12,710	0.02%
2022/10/20	15	198.43	11	198.32	199.50	4	12,735	0.03%
2022/10/19	9	207.56	11.1	206.10	205.00	-2.1	12,665	-0.02%
2022/10/18	13	200.12	10	200.90	201.00	3	12,497	0.02%
2022/10/17	21	193.67	8	193.00	195.00	13	12,474	0.10%
2022/10/14	2	192.50	4	193.25	195.50	-2	12,509	-0.02%
2022/10/13	1	182.50	1	183.50	178.00	0	12,619	0.00%
2022/10/12	1	189.50	30	189.17	189.00	-29	12,571	-0.23%
2022/10/11	20	189.00	1	194.50	187.50	19	12,616	0.15%
2022/10/07	2	202.50	1	204.01	204.00	1	12,604	0.01%
2022/10/06	4	205.38	5	202.10	207.00	-1	12,628	-0.01%
2022/10/05	20	203.80	11	202.41	200.50	9	12,668	0.07%
2022/10/04	8	196.75	7	197.43	198.00	1	12,570	0.01%
2022/10/03	2	189.00	2	189.00	188.50	0	12,519	0.00%
2022/09/30	9	186.94	9	185.22	189.00	0	12,630	0.00%
2022/09/29	12	187.30	12	186.96	186.00	0	12,684	0.00%
2022/09/28	1.1	192.58	0	0.00	187.00	1.1	12,715	0.01%
2022/09/27	3	197.14	2	198.00	200.00	1	12,759	0.01%
2022/09/26	0	198.50	1	195.50	193.00	-1	12,737	-0.01%
2022/09/23	0	208.00	0	0.00	205.00	0	12,722	0.00%
2022/09/22	16	208.44	16	207.69	207.00	0	12,698	0.00%
2022/09/21	2	220.50	3	217.33	216.00	-1	12,641	-0.01%
2022/09/20	23	218.65	23	217.50	220.50	0	12,644	0.00%
2022/09/19	10	223.00	9	223.94	222.00	1	12,513	0.01%
2022/09/16	1	226.00	1	221.50	221.50	0	12,492	0.00%
2022/09/15	0	0.00	1	229.50	228.00	-1	12,403	-0.01%
2022/09/14	4	228.13	7	229.14	229.50	-3	12,408	-0.02%
2022/09/13	3	245.83	1	240.15	240.00	2	12,285	0.02%
2022/09/12	0	248.00	0	0.00	246.50	0	12,262	0.00%
2022/09/08	5	242.50	5	242.50	242.00	0	12,336	0.00%
2022/09/07	6	243.42	5	238.40	242.00	1	12,397	0.01%
2022/09/06	4	252.87	2	251.50	250.50	2	12,319	0.02%
2022/09/05	5	249.80	4	250.13	247.50	1	12,305	0.01%
2022/09/02	5	247.30	4	247.38	243.00	1	12,206	0.01%
2022/09/01	18	249.97	18	252.33	244.50	0	12,032	0.00%
2022/08/31	3	269.33	6	266.25	270.50	-3	11,794	-0.03%
2022/08/30	2	266.75	1	268.50	267.50	1	11,767	0.01%
2022/08/29	6	262.75	6	261.17	266.50	0	11,715	0.00%
2022/08/26	4	281.88	5	281.50	278.00	-1	11,605	-0.01%
2022/08/25	3	274.67	3	275.00	276.00	0	11,562	0.00%
2022/08/24	7	271.43	9	271.00	270.00	-2	11,603	-0.02%
2022/08/23	5	282.30	5	275.00	274.00	0	11,453	0.00%
2022/08/22	23	295.76	19	296.45	288.00	4	11,245	0.04%
2022/08/19	13	292.27	13	294.19	295.00	0	10,925	0.00%
2022/08/18	7	276.29	5	276.19	281.50	2	10,763	0.02%
2022/08/17	8	280.06	5	280.20	278.00	3	10,705	0.03%
2022/08/16	4	281.88	5	280.10	277.00	-1	10,591	-0.01%
2022/08/15	9	278.11	15	277.47	282.00	-6	10,432	-0.06%
2022/08/12	6	260.00	6	258.00	261.50	0	10,094	0.00%
2022/08/11	6	255.42	6	254.00	254.00	0	9,930	0.00%
2022/08/10	9	247.78	9	249.50	245.50	0	9,778	0.00%
2022/08/09	7	249.14	6	248.33	249.00	1	9,654	0.01%
2022/08/08	10	244.30	6	243.00	246.50	4	9,525	0.04%
2022/08/05	2	244.00	2	245.00	244.00	0	9,468	0.00%
2022/08/04	10	237.40	10	236.55	234.50	0	9,353	0.00%
2022/08/03	2	236.00	0	0.00	234.00	2	9,176	0.02%
2022/08/02	9	234.72	9	234.83	238.00	0	9,128	0.00%
2022/08/01	19	241.63	19	239.58	243.50	0	8,992	0.00%
2022/07/29	18	243.19	18	242.06	240.50	0	8,840	0.00%
2022/07/28	4	253.50	6	257.83	238.50	-2	8,673	-0.02%
2022/07/27	6	257.58	4	261.38	263.50	2	8,248	0.02%
2022/07/26	0	0.00	3	264.49	254.50	-3	7,993	-0.04%
2022/07/25	6	273.67	5	277.50	272.00	1	7,811	0.01%
2022/07/22	10	282.30	9	282.33	278.50	1	7,679	0.01%
2022/07/21	8	279.69	7	279.21	282.00	1	7,498	0.01%
2022/07/20	3	267.50	3	267.00	266.50	0	7,230	0.00%
2022/07/19	6	258.25	5	254.80	253.00	1	7,063	0.01%
2022/07/18	5	258.70	3	260.33	259.00	2	7,012	0.03%
2022/07/15	8	247.25	8	251.31	253.50	0	6,872	0.00%
2022/07/14	10	243.55	10	244.40	247.00	0	6,744	0.00%
2022/07/11	1	258.00	1	248.50	248.50	0	6,373	0.00%
2022/07/08	5	260.80	6	259.25	262.00	-1	6,216	-0.02%
2022/07/07	8	252.88	8	251.25	251.50	0	5,992	0.00%
2022/07/06	12	247.17	11	246.23	243.00	1	5,833	0.02%
2022/07/05	3	254.67	3	240.50	247.00	0	5,761	0.00%
2022/07/04	3	248.17	3	248.67	244.00	0	5,570	0.00%
2022/07/01	5	245.50	6	248.17	244.00	-1	5,428	-0.02%
2022/06/30	0.1	268.00	0	0.00	260.50	0.1	5,294	0.00%
2022/06/29	4	277.63	0	0.00	273.50	4	5,213	0.08%
2022/06/28	0.1	307.50	0	0.00	289.50	0.1	5,134	0.00%
2022/06/22	0	0.00	1	294.50	294.00	-1	4,931	-0.02%
2022/06/20	3	316.00	0	0.00	299.00	3	4,812	0.06%
2022/06/17	2.1	317.74	2	314.25	316.00	0.1	4,736	0.00%
2022/06/16	0	0.00	1	322.00	316.00	-1	4,613	-0.02%
2022/06/15	4	331.00	4	329.50	329.50	0	4,489	0.00%
2022/06/14	0	0.00	3	345.67	343.00	-3	4,421	-0.07%
2022/06/13	2	346.00	1	345.00	345.00	1	4,377	0.02%
2022/06/10	4	362.75	3	366.33	365.00	1	4,379	0.02%
2022/06/09	5	372.40	9	371.72	372.00	-4	4,350	-0.09%
2022/06/08	4	369.50	4	369.25	365.00	0	4,333	0.00%
2022/06/07	8	365.50	8	367.38	367.50	0	4,335	0.00%
2022/06/06	3	375.17	3	377.33	373.00	0	4,331	0.00%
2022/06/02	7	367.57	6	370.67	372.00	1	4,373	0.02%
2022/06/01	20	371.55	13	370.69	371.00	7	4,385	0.16%
2022/05/30	3	393.17	3	392.83	395.00	0	4,324	0.00%
2022/05/27	1	376.50	1	374.50	376.50	0	4,282	0.00%
2022/05/26	3	371.00	2	374.75	368.00	1	4,372	0.02%
2022/05/25	3	374.67	3	369.67	381.00	0	4,314	0.00%
2022/05/24	8	389.81	0	0.00	380.00	8	4,219	0.19%
2022/05/23	2	398.50	1	402.00	397.50	1	4,195	0.02%
2022/05/20	1	403.50	1	401.50	401.50	0	4,207	0.00%
2022/05/19	1	400.00	1	407.50	407.50	0	4,241	0.00%
2022/05/18	0	0.00	1	414.00	414.00	-1	4,263	-0.02%
2022/05/13	2	394.25	2	395.75	398.00	0	4,277	0.00%
2022/05/12	3	384.83	2	385.25	381.00	1	4,265	0.02%
2022/05/11	1.1	399.88	1	391.00	391.00	0.1	4,229	0.00%
2022/05/09	4	401.88	4	404.00	395.00	0	4,273	0.00%
2022/05/06	1	397.00	1	401.50	401.50	0	4,351	0.00%
2022/05/05	1	417.50	1	418.00	418.00	0	4,332	0.00%
2022/05/04	2	398.50	2	403.50	398.50	0	4,312	0.00%
2022/05/03	1	400.50	0	0.00	399.50	1	4,350	0.02%
2022/04/29	1	401.00	1	404.50	404.00	0	4,417	0.00%
2022/04/28	2	395.58	2	395.00	395.00	0	4,424	0.00%
2022/04/27	5	401.30	3	409.00	409.00	2	4,415	0.05%
2022/04/25	1	418.76	2	413.75	406.50	-1	4,401	-0.02%
2022/04/22	0	439.50	0	0.00	434.50	0	4,379	0.00%
2022/04/20	1	456.00	1	458.50	458.50	0	4,406	0.00%
2022/04/19	0	0.00	2	450.00	449.00	-2	4,421	-0.05%
2022/04/13	2	462.25	2	465.75	466.00	0	4,553	0.00%
2022/04/12	2	457.00	1.2	455.50	454.00	0.8	4,575	0.02%
2022/04/11	0	457.50	0	0.00	455.00	0	4,551	0.00%
2022/04/08	0	0.00	0.2	507.50	498.00	-0.2	4,520	0.00%
2022/04/07	1	527.00	1	511.00	509.00	0	4,488	0.00%
2022/04/06	0	0.00	0.6	519.44	516.00	-0.6	4,446	-0.01%
2022/03/31	2	525.00	2	525.50	524.00	0	4,442	0.00%
2022/03/30	6	535.17	6	536.17	537.00	0	4,433	0.00%
2022/03/28	1	510.00	1	511.00	511.00	0	4,429	0.00%
2022/03/25	2	518.00	0	0.00	518.00	2	4,437	0.05%
2022/03/24	1	511.00	1	508.00	508.00	0	4,422	0.00%
2022/03/23	1	510.00	2	516.50	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	1	493.00	490.00	-1	4,435	-0.02%
2022/03/18	3	481.67	2	479.50	480.50	1	4,509	0.02%
2022/03/17	3	487.67	3	485.50	489.50	0	4,508	0.00%
2022/03/16	1	466.00	0	0.00	460.00	1	4,481	0.02%
2022/03/15	2.1	462.34	2	463.25	458.50	0.1	4,464	0.00%
2022/03/14	2	494.00	0	0.00	485.00	2	4,419	0.05%
2022/03/10	2	502.00	2	498.75	498.50	0	4,467	0.00%
2022/03/09	0	0.00	15	486.57	486.50	-15	4,471	-0.34%
2022/03/08	1	501.00	1	498.50	475.50	0	4,524	0.00%
2022/03/07	14	496.55	0	0.00	494.50	14	4,516	0.31%
2022/03/02	0	0.00	0	536.00	548.00	0	4,631	0.00%
2022/03/01	5	550.00	9	544.00	539.00	-4	4,670	-0.09%
2022/02/25	5	526.00	1	524.00	524.00	4	4,634	0.09%
2022/02/24	2	526.50	12	514.67	512.00	-10	4,608	-0.22%
2022/02/23	0	526.00	0	0.00	529.00	0	4,578	0.00%
2022/02/21	2	538.00	2	536.50	533.00	0	4,628	0.00%
2022/02/18	2	535.50	2	536.00	536.00	0	4,626	0.00%
2022/02/17	1	529.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	1	530.00	2	526.00	528.00	-1	4,739	-0.02%
2022/02/14	7	495.00	0	0.00	496.00	7	4,926	0.14%
2022/02/11	1	522.00	1	515.00	514.00	0	5,001	0.00%
2022/02/10	1	518.00	2	522.00	516.00	-1	5,059	-0.02%
2022/02/09	6	511.67	3.1	515.29	526.00	2.9	5,105	0.06%
2022/02/08	0.1	494.00	1	505.00	506.00	-0.9	5,149	-0.02%
2022/02/07	1	476.00	1	477.50	478.00	0	5,192	0.00%
2022/01/26	5	476.51	5	478.40	472.00	0	5,269	0.00%
2022/01/25	8	480.44	8	480.88	477.00	0	5,410	0.00%
2022/01/24	5	492.20	5	483.50	496.00	0	5,518	0.00%
2022/01/21	10	500.00	9	504.50	490.50	1	5,596	0.02%
2022/01/20	9	517.11	8	515.13	526.00	1	5,627	0.02%
2022/01/19	10	523.70	10	524.90	519.00	0	5,821	0.00%
2022/01/18	4	541.50	2	548.00	545.00	2	5,860	0.03%
2022/01/17	1	524.00	2	528.50	528.00	-1	5,876	-0.02%
2022/01/13	1	519.00	0	0.00	520.00	1	6,018	0.02%
2022/01/11	4	511.01	3.2	512.75	509.00	0.8	6,285	0.01%
2022/01/10	11	522.55	13.2	528.43	517.00	-2.2	6,323	-0.03%
2022/01/07	0	560.00	0	0.00	558.00	0	6,329	0.00%
2022/01/06	0	0.00	3	573.33	573.00	-3	6,406	-0.05%
2022/01/05	2.1	590.67	0	0.00	589.00	2.1	6,501	0.03%
2022/01/04	1	596.00	9	585.78	585.00	-8	6,518	-0.12%
2022/01/03	1.1	586.91	1.3	585.08	583.00	-0.2	6,579	0.00%
2021/12/28	1	570.00	1	572.00	572.00	0	6,892	0.00%
2021/12/24	5	567.00	0	0.00	567.00	5	7,055	0.07%
2021/12/23	4	577.50	4	574.25	573.00	0	7,209	0.00%
2021/12/20	5	565.00	0	0.00	565.00	5	7,459	0.07%
2021/12/17	4.1	574.92	4	569.00	565.00	0.1	7,547	0.00%
2021/12/16	5	572.00	2	571.00	572.00	3	7,602	0.04%
2021/12/15	2.1	559.57	2	575.00	575.00	0.1	7,603	0.00%
2021/12/14	1.1	559.10	1	556.00	556.00	0.1	7,611	0.00%
2021/12/10	0.1	578.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/08	1	596.00	1	591.00	585.00	0	7,744	0.00%
2021/12/07	2.2	586.09	4	587.75	586.00	-1.8	7,757	-0.02%
2021/12/06	7.1	585.74	7	583.57	581.00	0.1	7,771	0.00%
2021/12/03	2.1	602.48	2	601.00	601.00	0.1	7,856	0.00%
2021/12/02	0.1	602.00	0.1	600.56	590.00	0	7,958	0.00%
2021/12/01	3	615.33	1.4	610.99	608.00	1.6	8,101	0.02%
2021/11/30	4	618.00	5	619.00	626.00	-1	8,105	-0.01%
2021/11/29	5.1	581.12	4	585.25	584.00	1.1	8,059	0.01%
2021/11/26	4.1	577.71	5	582.63	585.00	-0.9	8,084	-0.01%
2021/11/24	1.1	578.64	0	0.00	566.00	1.1	8,127	0.01%
2021/11/23	0	0.00	2	558.00	558.00	-2	8,264	-0.02%
2021/11/22	0	560.00	0	0.00	561.00	0	8,299	0.00%
2021/11/19	1	555.00	0	0.00	548.00	1	8,432	0.01%
2021/11/18	2.1	553.56	8	546.25	548.00	-6	8,499	-0.07%
2021/11/17	0	0.00	1	560.00	560.00	-1	8,526	-0.01%
2021/11/16	1	559.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	0.1	577.00	0	0.00	562.00	0.1	8,567	0.00%
2021/11/12	12	579.33	11.1	576.41	574.00	0.9	8,598	0.01%
2021/11/11	4.1	566.07	5.1	572.71	576.00	-1	8,569	-0.01%
2021/11/10	3	548.33	3	552.67	555.00	0	8,532	0.00%
2021/11/09	2	548.00	2	546.00	542.00	0	8,549	0.00%
2021/11/08	3.2	539.88	2	539.00	536.00	1.2	8,522	0.01%
2021/11/05	6	540.83	4.1	548.05	558.00	1.9	8,506	0.02%
2021/11/04	3	548.67	4	538.50	535.00	-1	8,427	-0.01%
2021/11/03	1.1	514.73	1	516.00	530.00	0.1	8,376	0.00%
2021/11/02	1	535.00	0.1	526.61	526.00	0.9	8,331	0.01%
2021/11/01	4.1	518.67	5	522.40	514.00	-0.9	8,267	-0.01%
2021/10/29	3	489.00	3	491.50	490.50	0	8,313	0.00%
2021/10/28	1	469.00	0	0.00	465.50	1	8,216	0.01%
2021/10/27	5	467.50	5	468.80	470.50	0	8,151	0.00%
2021/10/26	5	442.60	5	443.30	440.50	0	7,978	0.00%
2021/10/25	0	0.00	3	440.00	442.00	-3	8,045	-0.04%
2021/10/22	8	443.69	6	439.67	440.50	2	8,096	0.02%
2021/10/21	3	436.00	2	429.25	430.00	1	8,048	0.01%
2021/10/20	5	451.20	5.4	451.50	456.50	-0.4	8,036	0.00%
2021/10/19	8	441.13	18	437.11	450.50	-10	7,971	-0.13%
2021/10/18	5	413.50	5	414.20	412.00	0	7,845	0.00%
2021/10/15	6	412.42	7	413.36	413.50	-1	7,803	-0.01%
2021/10/14	7	398.71	6	394.83	392.50	1	7,727	0.01%
2021/10/13	4	402.63	4	411.13	393.00	0	7,675	0.00%
2021/10/12	10.1	429.04	8	423.19	418.50	2.1	7,620	0.03%
2021/10/08	5	434.70	4	428.63	430.00	1	7,639	0.01%
2021/10/07	0	0.00	1	421.00	431.00	-1	7,595	-0.01%
2021/10/06	3	414.50	4	410.25	407.00	-1	7,534	-0.01%
2021/10/05	11	412.64	11	419.82	425.00	0	7,507	0.00%
2021/10/01	7	431.86	6.1	433.93	423.00	0.9	7,494	0.01%
2021/09/30	6	435.67	6	432.17	435.00	0	7,545	0.00%
2021/09/29	27.4	434.14	15	427.67	419.00	12.4	7,446	0.17%
2021/09/28	2	446.75	3	446.33	463.00	-1	7,375	-0.01%
2021/09/27	8	471.44	7	469.43	461.00	1	7,334	0.01%
2021/09/24	5	470.90	4	474.00	473.00	1	7,293	0.01%
2021/09/23	2	457.00	2	458.75	469.50	0	7,221	0.00%
2021/09/22	4	447.63	5	445.80	443.00	-1	7,174	-0.01%
2021/09/17	4	452.50	4.1	453.87	460.00	-0.1	7,178	0.00%
2021/09/16	14	455.82	13.1	457.01	449.00	0.9	7,207	0.01%
2021/09/15	11.1	440.53	9	439.94	448.50	2.1	7,272	0.03%
2021/09/14	10	441.50	11	442.23	444.00	-1	7,355	-0.01%
2021/09/13	1	433.00	0.1	432.50	434.00	0.9	7,539	0.01%
2021/09/10	2	423.50	2	420.50	433.00	0	7,642	0.00%
2021/09/09	11	418.95	12	419.75	420.50	-1	7,689	-0.01%
2021/09/08	8.1	414.36	7	417.71	410.00	1.1	7,719	0.01%
2021/09/07	1	436.00	1.2	438.04	438.50	-0.2	7,636	0.00%
2021/09/06	4.1	434.44	5.1	440.79	453.50	-1	7,514	-0.01%
2021/09/03	2	424.25	3	425.17	427.00	-1	7,378	-0.01%
2021/09/02	3.1	426.16	3	417.67	413.00	0.1	7,455	0.00%
2021/09/01	2	421.50	2.3	425.39	426.00	-0.3	7,564	0.00%
2021/08/31	4.1	421.37	4	418.13	421.50	0.1	7,632	0.00%
2021/08/30	8.3	420.98	8	418.62	420.50	0.3	7,856	0.00%
2021/08/27	5	389.80	6	407.92	413.00	-1	7,882	-0.01%
2021/08/25	6	380.92	7	385.43	387.50	-1	7,950	-0.01%
2021/08/24	5	373.30	4	374.25	369.50	1	7,916	0.01%
2021/08/23	1	379.00	2	385.00	387.00	-1	8,053	-0.01%
2021/08/20	1	368.00	1	370.00	365.00	0	8,070	0.00%
2021/08/19	1	368.00	2	365.50	360.00	-1	8,102	-0.01%
2021/08/18	8	358.81	6	360.00	373.50	2	8,165	0.02%
2021/08/17	0	0.00	1	363.50	352.00	-1	8,221	-0.01%
2021/08/16	8	369.00	8	368.69	375.50	0	8,285	0.00%
2021/08/13	3	384.67	1	387.00	380.00	2	8,408	0.02%
2021/08/12	1	396.00	1	400.50	400.50	0	8,396	0.00%
2021/08/11	1	389.50	2	389.75	385.00	-1	8,478	-0.01%
2021/08/10	1	406.50	1	403.00	401.00	0	8,727	0.00%
2021/08/09	2	409.50	2	417.50	402.50	0	9,021	0.00%
2021/08/06	1	416.00	1	413.50	416.00	0	9,206	0.00%
2021/08/05	1	410.00	1	415.50	414.50	0	9,399	0.00%
2021/08/04	2	416.73	2	407.00	396.00	0	9,662	0.00%
2021/08/03	1	406.00	2	394.25	405.50	-1	9,629	-0.01%
2021/08/02	0	395.50	2	403.75	389.50	-2	9,681	-0.02%
2021/07/30	7	407.99	2	401.00	397.00	5	9,818	0.05%
2021/07/29	7	411.43	8	409.88	416.00	-1	9,932	-0.01%
2021/07/28	8	380.44	8	376.75	383.50	0	9,954	0.00%
2021/07/27	7	381.14	10	373.00	375.50	-3	10,059	-0.03%
2021/07/26	0	386.00	0	0.00	385.50	0	10,058	0.00%
2021/07/21	0	0.00	1	428.00	409.00	-1	10,227	-0.01%
2021/07/20	0	0.00	2	426.50	418.50	-2	10,396	-0.02%
2021/07/19	2	427.75	0.1	423.00	420.00	2	10,432	0.02%
2021/07/16	3	425.83	0	0.00	436.00	3	10,488	0.03%
2021/07/15	3	422.50	1	421.50	419.50	2	10,505	0.02%
2021/07/14	1	430.00	1	434.00	434.00	0	10,527	0.00%
2021/07/13	1	420.00	1	423.50	420.00	0	10,581	0.00%
2021/07/12	1	421.50	0	0.00	428.00	1	10,654	0.01%
2021/07/09	1	422.00	1	415.77	418.00	0	10,783	0.00%
2021/07/08	4.1	435.68	4	439.00	419.00	0.1	10,861	0.00%
2021/07/07	6	425.83	11	431.64	424.50	-5	10,779	-0.05%
2021/07/06	4	409.13	4	409.00	407.50	0	10,703	0.00%
2021/07/05	1	394.50	2	404.98	406.00	-1	10,729	-0.01%
2021/07/02	1	383.00	2	391.75	391.50	-1	10,733	-0.01%
2021/07/01	3	385.83	3	387.61	379.00	0	10,827	0.00%
2021/06/30	5	388.30	3	388.00	389.50	2	10,896	0.02%
2021/06/28	3	393.67	4	391.00	387.50	-1	11,215	-0.01%
2021/06/25	11	403.64	11	391.00	393.00	0	11,430	0.00%
2021/06/24	2.1	408.09	2	409.50	402.50	0.1	11,444	0.00%
2021/06/23	7	395.86	7	395.93	394.00	0	11,434	0.00%
2021/06/22	2	381.50	4	387.00	387.00	-2	11,496	-0.02%
2021/06/21	1	367.00	1	368.50	358.50	0	11,504	0.00%
2021/06/17	3	346.50	3	354.00	354.50	0	11,625	0.00%
2021/06/16	1	353.00	1	340.50	340.50	0	11,770	0.00%
2021/06/11	4	345.13	4	348.88	345.50	0	12,086	0.00%
2021/06/10	4	355.00	4	359.13	348.50	0	12,066	0.00%
2021/06/09	6	361.25	6	357.58	361.50	0	12,014	0.00%
2021/06/08	14	357.61	13	352.50	350.00	1	12,086	0.01%
2021/06/07	21	354.90	21	349.14	352.00	0	12,149	0.00%
2021/06/04	5	339.70	4	340.00	341.00	1	12,164	0.01%
2021/06/03	1	326.00	1	328.50	335.50	0	12,286	0.00%
2021/06/02	2	319.00	2	322.00	319.50	0	12,406	0.00%
2021/06/01	0	0.00	1	326.00	326.00	-1	12,809	-0.01%
2021/05/31	3	326.33	5	334.20	330.50	-2	12,903	-0.02%
2021/05/28	5	316.90	7	316.86	313.00	-2	12,973	-0.02%
2021/05/27	4	315.38	2	312.50	318.00	2	13,120	0.02%
2021/05/26	2	317.25	0	0.00	318.00	2	13,659	0.01%
2021/05/25	1	330.50	0	0.00	323.00	1	13,888	0.01%
2021/05/24	3	315.33	7	317.29	322.50	-4	14,179	-0.03%
2021/05/21	7	310.00	7	310.50	315.00	0	14,241	0.00%
2021/05/19	1	309.88	1	311.00	303.50	0	14,320	0.00%
2021/05/18	31	311.18	29	311.64	310.00	2	14,420	0.01%
2021/05/17	23	297.07	27	288.89	302.00	-4	14,416	-0.03%
2021/05/14	19	296.03	18	297.44	290.00	1	14,577	0.01%
2021/05/13	9	261.44	10	266.40	283.50	-1	14,722	-0.01%
2021/05/12	12	282.25	11	266.73	268.50	1	14,720	0.01%
2021/05/11	2	294.50	3	293.17	279.50	-1	14,604	-0.01%
2021/05/10	1	316.50	2	315.00	307.00	-1	14,629	-0.01%
2021/05/07	1	314.00	1.4	311.00	318.00	-0.4	14,693	0.00%
2021/05/06	7	304.93	7	301.71	305.00	0	14,811	0.00%
2021/05/05	2.1	308.60	1	311.00	289.00	1.1	14,962	0.01%
2021/05/04	10	304.20	11	301.36	308.00	-1	15,155	-0.01%
2021/05/03	0.4	306.43	1	306.00	298.50	-0.7	15,361	0.00%
2021/04/29	1	318.00	1	320.00	318.50	0	15,576	0.00%
2021/04/28	3	314.33	2.4	315.96	316.00	0.6	15,722	0.00%
2021/04/27	6.1	307.67	7	305.07	307.50	-0.9	15,651	-0.01%
2021/04/26	2.3	308.70	1	307.50	305.50	1.3	15,604	0.01%
2021/04/23	2	323.50	2	322.25	324.50	0	15,471	0.00%
2021/04/22	2	325.25	2	324.75	315.50	0	15,551	0.00%
2021/04/21	1	318.50	1.1	322.41	316.00	-0.1	15,609	0.00%
2021/04/20	2.1	320.36	2	318.75	320.50	0.1	15,797	0.00%
2021/04/19	2	324.75	1	321.00	319.50	1	15,976	0.01%
2021/04/16	3	335.50	3	331.17	332.50	0	16,094	0.00%
2021/04/15	7	333.43	6	337.58	341.50	1	16,156	0.01%
2021/04/09	2	334.00	2	334.00	334.50	0	17,408	0.00%
2021/04/08	0	0.00	1	334.00	332.50	-1	17,517	-0.01%
2021/04/07	3	341.83	2	345.25	340.50	1	17,676	0.01%
2021/04/01	19	354.97	20	353.75	351.50	-1	17,728	-0.01%
2021/03/31	17	351.62	14	350.96	354.00	3	17,659	0.02%
2021/03/30	5	348.40	8.1	353.33	356.00	-3.1	17,607	-0.02%
2021/03/29	13	339.96	13	337.00	332.00	0	17,594	0.00%
2021/03/26	6	329.17	9	327.06	335.50	-3	17,648	-0.02%
2021/03/25	23	337.91	22	335.61	318.00	1	17,696	0.01%
2021/03/24	16	324.09	20	325.03	326.00	-4	17,729	-0.02%
2021/03/23	22	320.32	21	317.55	305.50	1	17,862	0.01%
2021/03/22	4	303.88	4	304.88	306.50	0	17,897	0.00%
2021/03/19	13	307.31	14.1	307.67	307.00	-1.1	18,207	-0.01%
2021/03/18	15	307.80	23	309.76	312.50	-8	18,415	-0.04%
2021/03/17	28	297.48	35	297.26	299.00	-7	19,046	-0.04%
2021/03/16	8	296.88	8	294.81	293.50	0	19,039	0.00%
2021/03/15	15	294.67	14	295.32	296.00	1	19,156	0.01%
2021/03/12	26	299.08	26	298.54	292.00	0	19,332	0.00%
2021/03/11	26	288.37	29	287.62	293.00	-3	19,290	-0.02%
2021/03/10	42	282.63	42.4	282.46	283.50	-0.4	19,312	0.00%
2021/03/09	40.1	276.95	39	276.51	273.50	1.1	19,378	0.01%
2021/03/08	45	298.09	39	296.40	279.50	6	19,323	0.03%
2021/03/05	57.1	284.98	56	283.99	295.00	1.1	19,253	0.01%
2021/03/04	39	279.86	37	280.43	278.50	2	19,494	0.01%
2021/03/03	38.2	287.08	33	286.44	280.50	5.2	20,089	0.03%
2021/03/02	24	304.29	23	302.98	291.00	1	20,206	0.00%
2021/02/26	35.1	304.38	32	305.23	299.00	3.1	20,621	0.02%
2021/02/25	30	314.13	27.2	312.61	306.00	2.9	20,571	0.01%
2021/02/24	38.1	305.14	37	306.34	295.00	1	20,482	0.01%
2021/02/23	14	287.71	15	288.87	286.00	-1	20,111	0.00%
2021/02/22	11.1	298.13	18	297.75	294.50	-6.9	20,077	-0.03%
2021/02/19	25	292.32	22	291.39	290.00	3	20,068	0.01%
2021/02/18	28	288.38	22	288.80	288.00	6	20,471	0.03%
2021/02/17	21	283.48	30	283.75	286.50	-9	20,394	-0.04%
2021/02/05	59	263.11	59	263.15	265.00	0	20,323	0.00%
2021/02/04	45	249.43	47	248.18	254.00	-2	20,022	-0.01%
2021/02/03	30	247.22	28	247.54	243.50	2	19,998	0.01%
2021/02/02	16	240.19	16	242.06	246.00	0	20,266	0.00%
2021/02/01	12	226.29	13	225.81	233.00	-1	20,194	0.00%
2021/01/29	14	240.29	14	237.46	226.00	0	20,282	0.00%
2021/01/28	14	238.89	14	240.68	236.00	0	20,453	0.00%
2021/01/27	19	244.32	24	240.77	248.00	-5	20,900	-0.02%
2021/01/26	11	243.55	9	243.06	238.00	2	20,689	0.01%
2021/01/25	29	247.47	19	242.11	233.50	10	20,465	0.05%
2021/01/22	21	243.31	28	242.89	253.50	-7	20,285	-0.03%
2021/01/21	20	225.58	27	226.70	230.50	-7	20,632	-0.03%
2021/01/20	3	220.50	3	218.67	216.50	0	20,912	0.00%
2021/01/19	3	223.83	2	222.00	221.00	1	20,942	0.00%
2021/01/18	7	221.43	7	220.71	223.00	0	20,942	0.00%
2021/01/15	31	221.00	31	219.73	219.00	0	21,070	0.00%
2021/01/14	13	222.08	12	221.75	224.00	1	21,183	0.00%
2021/01/13	23	226.26	13	225.73	220.00	10	21,377	0.05%
2021/01/12	11	219.18	11.1	220.36	222.00	-0.1	21,255	0.00%
2021/01/11	22	218.43	28	217.48	221.00	-6	21,231	-0.03%
2021/01/08	31	212.94	27	213.93	216.00	4	21,161	0.02%
2021/01/07	15	213.27	13	213.00	212.50	2	21,266	0.01%
2021/01/06	84	209.80	85	211.65	205.50	-1	21,103	0.00%
2021/01/05	110	210.60	106	208.00	209.00	4	20,767	0.02%	大買/大賣/
2021/01/04	11	190.55	16	192.69	200.00	-5	20,315	-0.02%
2020/12/31	28	181.38	28	182.68	182.00	0	20,417	0.00%
2020/12/30	3	177.33	8.2	177.13	178.00	-5.2	20,352	-0.03%
2020/12/29	8	174.50	10	173.60	175.00	-2	20,296	-0.01%
2020/12/28	23	172.20	25	170.70	173.50	-2	20,363	-0.01%
2020/12/25	9	173.56	7	171.50	168.50	2	20,484	0.01%
2020/12/24	12	173.67	10	174.90	171.50	2	20,704	0.01%
2020/12/23	16	174.69	17	175.12	176.50	-1	21,025	0.00%
2020/12/22	7	172.50	5	173.30	170.00	2	21,244	0.01%
2020/12/21	19	171.08	25	171.04	177.00	-6	21,463	-0.03%
2020/12/18	89	174.34	87	174.25	173.00	2	21,402	0.01%
2020/12/17	30	179.58	33	179.08	176.50	-3	21,487	-0.01%
2020/12/16	64	179.31	66	177.97	176.50	-2	21,308	-0.01%
2020/12/15	92	178.39	89	179.34	174.50	3	21,169	0.01%
2020/12/14	78	182.36	82	181.16	186.00	-4	21,176	-0.02%
2020/12/11	112	186.95	107	185.80	173.50	5	21,227	0.02%	大買/大賣/
2020/12/10	13	176.62	13	176.85	178.00	0	20,892	0.00%
2020/12/09	6	177.25	5	178.90	177.00	1	20,964	0.00%
2020/12/08	16	177.47	15	176.57	180.00	1	21,114	0.00%
2020/12/07	48	175.04	55	173.89	172.50	-7	21,181	-0.03%
2020/12/04	46	170.25	46	172.86	169.50	0	21,257	0.00%
2020/12/03	30	172.28	29	171.97	172.00	1	21,423	0.00%
2020/12/02	59	178.11	55	178.59	177.50	4	21,593	0.02%
2020/12/01	49	176.79	42	177.44	175.00	7	21,832	0.03%
2020/11/30	86.1	178.58	89	179.37	181.00	-2.9	22,146	-0.01%
2020/11/27	139	169.69	138	169.55	171.00	1	22,106	0.00%	大買/大賣/
2020/11/26	26	160.23	43	159.58	165.00	-17	21,958	-0.08%
2020/11/25	67	154.60	59	153.70	150.00	8	21,831	0.04%
2020/11/24	52	148.46	67	148.89	152.50	-15	21,510	-0.07%
2020/11/23	12	141.54	18	141.17	139.00	-6	21,122	-0.03%
2020/11/20	14	137.21	11	136.91	138.00	3	21,154	0.01%
2020/11/19	16	137.47	16	138.31	136.50	0	21,594	0.00%
2020/11/18	30	140.67	23	141.50	140.50	7	22,024	0.03%
2020/11/17	118	143.83	118	143.39	144.00	0	22,546	0.00%	大買/大賣/
2020/11/16	13	135.31	18	135.33	134.50	-5	22,619	-0.02%
2020/11/13	29	133.03	25.2	133.64	133.50	3.8	23,023	0.02%
2020/11/12	3	131.33	3	132.33	133.00	0	23,372	0.00%
2020/11/11	21.2	131.92	26	132.90	130.00	-4.8	24,230	-0.02%
2020/11/10	69	129.30	78	130.10	131.00	-9	24,580	-0.04%
2020/11/09	10	127.15	10	128.00	125.50	0	24,922	0.00%
2020/11/06	32	129.14	25	128.70	126.50	7	25,163	0.03%
2020/11/05	20	125.78	20	126.03	127.50	0	25,319	0.00%
2020/11/04	102	123.81	101	122.28	125.50	1	25,317	0.00%	大買/大賣/
2020/11/03	11	117.00	11	117.68	118.00	0	24,845	0.00%
2020/11/02	9	115.28	10	114.55	116.50	-1	25,018	0.00%
2020/10/30	36	114.74	36	114.75	115.50	0	25,649	0.00%
2020/10/29	140	111.52	142	110.58	114.50	-2	25,690	-0.01%	大買/大賣/
2020/10/28	31	112.97	31	113.16	111.00	0	25,271	0.00%
2020/10/27	53	118.15	53	118.50	121.00	0	24,968	0.00%
2020/10/26	6	119.58	5	119.50	119.00	1	25,251	0.00%
2020/10/23	16	121.19	16	119.94	121.00	0	25,337	0.00%
2020/10/22	12	122.92	8	123.69	121.50	4	25,415	0.02%
2020/10/21	29	129.83	34	130.87	125.50	-5	25,266	-0.02%
2020/10/20	10	128.20	11	128.23	130.00	-1	25,065	0.00%
2020/10/19	59	127.80	59	128.68	126.50	0	25,132	0.00%
2020/10/16	23	128.57	22	127.43	124.50	1	25,702	0.00%
2020/10/15	46	128.36	41	128.07	128.00	5	25,721	0.02%
2020/10/14	15	126.67	19	126.58	127.50	-4	25,500	-0.02%
2020/10/13	10	123.10	10	124.00	123.00	0	25,389	0.00%
2020/10/12	20	125.63	24	126.31	124.50	-4	25,464	-0.02%
2020/10/08	45	126.43	46	126.40	127.00	-1	25,504	0.00%
2020/10/07	6	121.17	5	120.40	121.50	1	25,230	0.00%
2020/10/06	18	121.19	24	121.44	121.50	-6	25,325	-0.02%
2020/10/05	44	118.44	45	118.46	119.50	-1	25,291	0.00%
2020/09/30	52	117.76	52	116.88	118.00	0	25,190	0.00%
2020/09/29	15	119.33	13	119.42	116.00	2	25,088	0.01%
2020/09/28	66	120.26	64	120.61	120.50	2	24,889	0.01%
2020/09/25	52	119.84	58	119.09	113.00	-6	24,582	-0.02%
2020/09/24	23	123.46	36	122.40	119.50	-13	24,484	-0.05%
2020/09/23	17	128.00	19	127.26	128.00	-2	24,310	-0.01%
2020/09/22	67	128.52	65	129.31	127.00	2	24,831	0.01%
2020/09/21	19	132.84	23	132.93	130.00	-4	24,943	-0.02%
2020/09/18	35	134.34	34	134.35	134.50	1	24,915	0.00%
2020/09/17	90	134.56	92	134.95	136.00	-2	24,892	-0.01%
2020/09/16	52	133.37	51	133.44	133.00	1	24,713	0.00%
2020/09/15	118	131.35	119	130.72	129.50	-1	24,499	0.00%	大買/大賣/
2020/09/14	72	126.06	72	124.15	125.50	0	24,093	0.00%
2020/09/11	48	124.39	46	124.25	123.00	2	24,262	0.01%
2020/09/10	35	129.67	20	130.38	126.00	15	24,201	0.06%
2020/09/09	45	128.08	52	126.46	132.00	-7	24,286	-0.03%
2020/09/08	47	131.22	45	130.67	128.00	2	24,190	0.01%
2020/09/07	43	133.27	41	133.05	126.50	2	24,242	0.01%
2020/09/04	78	137.36	70	136.71	136.50	8	24,763	0.03%
2020/09/03	99	138.11	114	138.32	138.00	-15	25,002	-0.06%	大賣/
2020/09/02	80	131.61	69	131.38	131.00	11	24,461	0.04%
2020/09/01	75	127.25	61	126.34	132.50	14	23,928	0.06%
2020/08/31	8	123.19	8	123.38	120.50	0	23,549	0.00%
2020/08/28	21	124.81	19	126.08	123.00	2	23,383	0.01%
2020/08/27	7	131.00	19	131.39	129.00	-12	23,254	-0.05%
2020/08/26	24	131.10	25	130.90	131.00	-1	23,598	0.00%
2020/08/25	57	130.32	55	130.75	129.00	2	23,887	0.01%
2020/08/24	50	133.23	44	132.47	132.00	6	23,450	0.03%
2020/08/21	111	136.64	115	137.08	140.50	-4	23,067	-0.02%	大買/大賣/
2020/08/20	103	136.28	85	137.26	128.00	18	22,561	0.08%	大買/
2020/08/19	89	143.20	94	142.70	142.00	-5	22,319	-0.02%
2020/08/18	70	139.87	74	140.36	138.50	-4	22,087	-0.02%
2020/08/17	133	142.45	137	141.30	138.50	-4	22,089	-0.02%	大買/大賣/
2020/08/14	83	136.79	89	137.46	144.00	-6	21,462	-0.03%
2020/08/13	99	134.03	93	134.26	131.00	6	21,254	0.03%
2020/08/12	60	126.23	67	126.70	129.00	-7	21,126	-0.03%
2020/08/11	47	117.89	42	117.87	117.50	5	20,834	0.02%
2020/08/10	30	118.23	36	118.49	120.00	-6	20,473	-0.03%
2020/08/07	15	115.43	14	116.25	113.50	1	20,183	0.00%
2020/08/06	36	117.36	29	118.21	118.50	7	20,065	0.03%
2020/08/05	112	117.03	109	116.87	116.00	3	19,961	0.02%	大買/大賣/
2020/08/04	43	107.83	47	108.17	111.50	-4	19,411	-0.02%
2020/08/03	7	103.14	10	101.80	101.50	-3	19,281	-0.02%
2020/07/31	19	100.18	30	100.20	100.00	-11	19,193	-0.06%
2020/07/30	82	100.09	74	99.58	100.00	8	19,020	0.04%
2020/07/29	15	94.81	16	95.18	94.60	-1	18,671	-0.01%
2020/07/28	17	97.71	16	97.71	96.10	1	18,568	0.01%
2020/07/27	8	94.24	8	94.31	94.40	0	18,413	0.00%
2020/07/24	8	94.84	2	92.95	92.30	6	18,529	0.03%
2020/07/23	17	96.65	8	96.38	96.00	9	18,691	0.05%
2020/07/22	117	95.49	135	95.21	96.50	-18	18,608	-0.10%	大買/大賣/
2020/07/21	4	89.10	9	88.64	89.80	-5	17,942	-0.03%
2020/07/20	5	78.60	5	79.60	81.70	0	18,263	0.00%
2020/07/17	10	81.30	10	81.90	79.80	0	18,346	0.00%
2020/07/16	18	81.47	18	82.12	81.80	0	18,413	0.00%
2020/07/15	18	81.86	18	82.21	80.50	0	18,412	0.00%
2020/07/14	2	81.10	0	0.00	79.00	2	18,485	0.01%
2020/07/13	0	0.00	1	81.90	82.70	-1	18,653	-0.01%
2020/07/09	20	88.40	2	86.40	86.10	18	19,015	0.09%
2020/07/08	19	88.36	29	87.75	88.10	-10	19,258	-0.05%
2020/07/06	17	86.95	8	86.63	86.50	9	19,317	0.05%
2020/07/03	14	84.71	31	84.18	84.30	-17	19,427	-0.09%
2020/07/02	10	80.69	19	80.33	81.90	-9	19,400	-0.05%
2020/07/01	110	81.00	82	81.05	78.40	28	19,314	0.14%	大買/
2020/06/30	20	76.81	23	77.46	79.30	-3	18,858	-0.02%
2020/06/29	38	72.42	37	72.62	72.10	1	18,765	0.01%
2020/06/24	0	0.00	20	71.80	72.10	-20	18,843	-0.11%
2020/06/23	9	72.80	9	73.04	70.50	0	19,099	0.00%
2020/06/22	6	72.28	9	72.28	72.50	-3	19,195	-0.02%
2020/06/19	7	68.90	35	69.41	69.60	-28	19,083	-0.15%
2020/06/18	30	69.37	29	68.66	69.40	1	19,140	0.01%
2020/06/17	32	67.96	4	67.48	67.80	28	18,947	0.15%
2020/06/16	13	66.70	13	67.08	66.50	0	18,966	0.00%
2020/06/15	5	64.74	10	65.13	63.30	-5	18,702	-0.03%
2020/06/12	16	65.24	16	65.44	65.40	0	18,726	0.00%
2020/06/11	185	66.94	191	67.67	65.90	-6	18,425	-0.03%	大買/大賣/
2020/06/10	43	63.94	56	63.08	65.30	-13	17,466	-0.07%
2020/06/09	4	59.65	3	60.33	59.40	1	16,885	0.01%
2020/06/08	3	60.27	3	60.73	59.50	0	16,932	0.00%
2020/06/05	9	60.30	7	60.71	60.40	2	16,913	0.01%
2020/06/04	3	59.40	1	59.10	59.10	2	16,812	0.01%
2020/06/03	16	59.54	14	59.31	59.40	2	16,950	0.01%
2020/06/02	33	61.32	25	60.92	59.70	8	16,883	0.05%
2020/06/01	43	58.55	60	58.76	60.30	-17	16,561	-0.10%
2020/05/29	4	55.80	6	55.50	56.00	-2	16,149	-0.01%
2020/05/28	21	55.78	21	55.96	55.00	0	16,444	0.00%
2020/05/27	6	55.97	5	56.44	56.00	1	16,532	0.01%
2020/05/26	76	56.04	100	55.16	56.20	-24	16,481	-0.15%
2020/05/25	64	55.25	25	54.90	54.70	39	16,235	0.24%
2020/05/22	48	54.93	44	56.48	54.10	4	16,085	0.02%
2020/05/21	19	59.56	21	59.30	58.70	-2	15,936	-0.01%
2020/05/20	14	58.38	10	58.00	57.80	4	16,305	0.02%
2020/05/19	25	58.42	18	60.32	58.50	7	16,013	0.04%
2020/05/18	16	64.98	4	63.18	63.00	12	15,354	0.08%
2020/05/15	2	69.55	3	69.23	69.90	-1	15,233	-0.01%
2020/05/13	15	73.42	17	73.26	72.80	-2	15,197	-0.01%
2020/05/12	24	73.42	11	74.61	71.80	13	15,159	0.09%
2020/05/11	19	73.86	51	73.23	75.20	-32	15,088	-0.21%
2020/05/08	26	71.23	7	71.43	71.30	19	14,939	0.13%
2020/05/07	11	70.41	10	71.22	69.50	1	14,955	0.01%
2020/05/06	3	69.40	2	69.60	69.60	1	14,843	0.01%
2020/05/05	13	70.91	4	70.10	69.80	9	14,850	0.06%
2020/05/04	2	69.85	1	70.80	70.50	1	14,777	0.01%
2020/04/30	7	71.70	4	72.05	71.30	3	14,741	0.02%
2020/04/29	25	72.14	31	71.75	72.00	-6	14,677	-0.04%
2020/04/28	44	69.66	42	69.73	70.50	2	14,493	0.01%
2020/04/27	14	68.12	14	68.01	67.60	0	14,229	0.00%
2020/04/24	10	67.23	11	66.93	67.50	-1	14,120	-0.01%
2020/04/23	70	67.30	78	67.02	68.10	-8	14,001	-0.06%
2020/04/22	39	64.54	38	64.50	65.40	1	13,543	0.01%
2020/04/21	21	64.80	21	65.10	64.60	0	13,417	0.00%
2020/04/20	26	65.40	26	65.54	65.70	0	13,386	0.00%
2020/04/17	57	66.63	57	67.48	64.50	0	13,446	0.00%
2020/04/16	29	64.44	20	64.47	65.00	9	13,214	0.07%
2020/04/15	53	65.20	52	65.33	62.10	1	12,910	0.01%
2020/04/14	53	59.27	53	59.97	62.10	0	12,508	0.00%
2020/04/13	32	56.72	36	56.53	56.50	-4	12,269	-0.03%
2020/04/10	11	52.40	16	53.03	53.70	-5	11,965	-0.04%
2020/04/09	6	52.55	3	52.83	52.00	3	11,825	0.03%
2020/04/08	19	53.21	20	53.14	53.40	-1	11,714	-0.01%
2020/04/07	13	55.15	14	55.94	53.40	-1	11,489	-0.01%
2020/04/06	7	53.69	7	53.70	54.30	0	11,222	0.00%
2020/04/01	65	54.23	62	54.16	53.80	3	11,126	0.03%
2020/03/31	50	54.43	50	54.29	55.00	0	10,938	0.00%
2020/03/30	19	51.55	19	51.12	52.40	0	10,584	0.00%
2020/03/27	43	49.88	44	49.50	50.40	-1	10,329	-0.01%
2020/03/26	19	45.77	29	45.51	47.00	-10	9,955	-0.10%
2020/03/25	18	42.93	18	43.03	43.65	0	9,663	0.00%
2020/03/24	14	39.86	4	39.65	39.70	10	9,510	0.11%
2020/03/23	3	40.10	26	38.88	38.70	-23	9,309	-0.25%
2020/03/20	87	45.13	73	44.23	43.00	14	9,177	0.15%
2020/03/19	10	45.75	9	45.63	42.85	1	8,913	0.01%
2020/03/18	19	46.74	23	47.13	47.60	-4	8,805	-0.05%
2020/03/17	1	43.00	5	44.73	44.70	-4	8,584	-0.05%
2020/03/16	5	43.70	5	47.20	43.70	0	8,501	0.00%
2020/03/13	23	44.20	22	44.54	46.70	1	8,509	0.01%
2020/03/12	16	52.41	33	50.88	49.00	-17	8,368	-0.20%
2020/03/11	1	54.90	3	54.60	54.20	-2	8,281	-0.02%
2020/03/10	0	0.00	11	55.01	56.00	-11	8,218	-0.13%
2020/03/09	102	57.29	91	57.54	55.00	11	8,085	0.14%	大買/
2020/03/06	7	57.60	7	57.21	57.40	0	7,895	0.00%
2020/03/05	28	57.79	33	57.76	56.10	-5	7,883	-0.06%
2020/03/04	3	56.10	2	56.60	56.20	1	7,683	0.01%
2020/03/03	35	56.82	31	57.10	55.50	4	7,573	0.05%
2020/03/02	54	55.49	54	55.50	56.00	0	7,183	0.00%
2020/02/27	12	54.89	10	54.83	53.00	2	6,883	0.03%
2020/02/26	15	55.49	14	54.84	55.20	1	6,724	0.01%
2020/02/25	36	56.04	30	55.66	55.30	6	6,595	0.09%
2020/02/24	75	55.59	73	55.58	56.90	2	6,535	0.03%
2020/02/21	188	54.26	209	54.15	55.80	-21	6,145	-0.34%	大買/大賣/
2020/02/20	14	49.95	16	50.24	50.80	-2	5,405	-0.04%
2020/02/19	15	48.60	3	47.85	48.55	12	5,207	0.23%
2020/02/18	2	46.83	6	47.00	47.10	-4	5,179	-0.08%
2020/02/17	1	47.00	0	0.00	47.00	1	5,213	0.02%
2020/02/14	0	0.00	2	47.28	47.70	-2	5,196	-0.04%
2020/02/13	7	47.63	3	47.82	47.50	4	5,273	0.08%
2020/02/12	21	46.24	10	46.65	47.00	11	5,269	0.21%
2020/02/11	5	44.40	5	44.80	45.05	0	5,299	0.00%
2020/02/10	8	41.83	7	42.85	42.90	1	5,307	0.02%
2020/02/06	5	45.50	15	44.98	46.00	-10	5,311	-0.19%
2020/01/31	1	44.00	1	44.60	43.80	0	5,751	0.00%
2020/01/30	2	44.93	0	0.00	44.85	2	6,035	0.03%
2020/01/20	0	0.00	4	49.85	49.80	-4	6,094	-0.07%
2020/01/17	1	50.70	1	50.60	50.20	0	6,223	0.00%
2020/01/15	10	50.00	0	0.00	49.90	10	7,050	0.14%
2020/01/14	13	50.15	9	49.92	50.20	4	7,827	0.05%
2020/01/13	39	49.31	41	48.99	50.00	-2	7,701	-0.03%
2020/01/08	2	45.35	2	45.70	45.15	0	7,754	0.00%
2020/01/07	5	45.50	5	45.80	45.40	0	7,872	0.00%
2020/01/03	5	46.90	0	0.00	46.65	5	7,980	0.06%
2020/01/02	6	46.98	2	46.40	47.90	4	8,196	0.05%
2019/12/30	2	45.93	0	0.00	45.90	2	8,587	0.02%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/17	4	49.60	4	49.65	49.60	0	9,939	0.00%
2019/12/13	2	47.03	0	0.00	47.85	2	10,535	0.02%
2019/12/11	2	48.60	2	48.45	48.95	0	11,710	0.00%
2019/12/10	1	48.80	0	0.00	48.50	1	11,984	0.01%
2019/12/09	1	50.80	1	51.10	50.20	0	11,918	0.00%
2019/12/06	5	50.90	5	51.30	50.70	0	11,936	0.00%
2019/12/04	8	50.40	8	49.85	50.40	0	12,065	0.00%
2019/12/03	2	49.18	1	49.50	50.20	1	12,467	0.01%
2019/12/02	0	0.00	21	48.88	48.60	-21	12,507	-0.17%
2019/11/29	4	51.20	4	52.10	51.20	0	12,596	0.00%
2019/11/28	0	0.00	5	52.10	52.20	-5	12,651	-0.04%
2019/11/26	0	0.00	1	51.10	51.20	-1	12,715	-0.01%
2019/11/25	6	51.42	0	0.00	50.70	6	12,732	0.05%
2019/11/21	0	0.00	1	51.20	51.40	-1	12,883	-0.01%
2019/11/20	0	0.00	10	53.00	52.80	-10	12,804	-0.08%
2019/11/19	1	54.50	0	0.00	54.00	1	12,980	0.01%
2019/11/15	0	0.00	1	54.00	53.40	-1	13,092	-0.01%
2019/11/14	0	0.00	1	54.60	53.00	-1	13,072	-0.01%
2019/11/12	0	0.00	1	54.20	55.00	-1	13,217	-0.01%
2019/11/11	4	53.70	1	54.30	52.70	3	13,274	0.02%
2019/11/08	45	53.88	44	53.88	53.60	1	13,208	0.01%
2019/11/07	9	53.84	9	54.03	54.90	0	13,135	0.00%
2019/11/06	5	53.80	0	0.00	53.80	5	13,146	0.04%
2019/11/05	10	54.92	6	54.90	55.20	4	13,168	0.03%
2019/11/04	3	53.73	0	0.00	54.70	3	13,186	0.02%
2019/11/01	1	55.00	0	0.00	54.20	1	13,132	0.01%
2019/10/31	1	55.30	1	56.30	55.40	0	13,108	0.00%
2019/10/30	26	57.46	16	57.36	56.10	10	13,141	0.08%
2019/10/29	1	57.50	6	57.70	56.50	-5	12,960	-0.04%
2019/10/28	5	57.10	0	0.00	56.50	5	12,829	0.04%
2019/10/25	21	56.66	22	57.15	56.60	-1	12,785	-0.01%
2019/10/24	51	57.47	59	57.42	57.70	-8	12,690	-0.06%
2019/10/23	69	56.71	58	56.52	55.30	11	12,416	0.09%
2019/10/22	102	54.29	115	54.78	55.90	-13	12,379	-0.11%	大買/大賣/
2019/10/18	1	51.00	0	0.00	51.30	1	11,965	0.01%
2019/10/17	10	51.50	5	51.60	51.20	5	12,250	0.04%
2019/10/16	6	52.92	6	53.20	50.90	0	12,597	0.00%
2019/10/15	8	51.40	6	51.73	51.90	2	12,432	0.02%
2019/10/14	7	50.21	0	0.00	51.00	7	12,356	0.06%
2019/10/09	1	49.45	2	49.33	49.00	-1	12,257	-0.01%
2019/10/08	12	49.30	4	49.25	49.00	8	12,218	0.07%
2019/10/07	11	52.03	12	51.98	52.00	-1	12,094	-0.01%
2019/10/04	12	50.73	8	50.24	50.40	4	11,927	0.03%
2019/10/03	0	0.00	1	49.30	50.40	-1	11,969	-0.01%
2019/10/02	3	49.98	3	49.68	50.20	0	11,948	0.00%
2019/10/01	8	49.43	10	49.68	49.35	-2	11,880	-0.02%
2019/09/27	2	50.35	1	50.30	50.60	1	11,792	0.01%
2019/09/26	18	51.31	21	50.71	50.00	-3	11,732	-0.03%
2019/09/25	1	49.75	0	0.00	49.80	1	11,662	0.01%
2019/09/24	4	50.48	5	50.28	50.20	-1	11,747	-0.01%
2019/09/23	3	51.50	5	51.12	50.50	-2	11,671	-0.02%
2019/09/20	0	0.00	5	49.10	49.55	-5	11,584	-0.04%
2019/09/19	52	50.06	53	50.02	49.90	-1	11,494	-0.01%
2019/09/18	57	49.47	54	49.21	49.85	3	11,286	0.03%
2019/09/17	49	48.13	67	48.13	48.80	-18	10,971	-0.16%
2019/09/16	141	46.07	121	46.51	47.30	20	10,652	0.19%	大買/大賣/
2019/09/12	31	43.06	31	42.96	43.80	0	10,271	0.00%
2019/09/11	0	0.00	5	41.45	41.35	-5	10,460	-0.05%
2019/09/09	2	41.15	0	0.00	41.05	2	10,795	0.02%
2019/09/06	10	42.82	7	42.34	42.10	3	10,828	0.03%
2019/09/05	52	42.89	47	42.72	42.80	5	10,905	0.05%
2019/09/03	1	42.20	1	42.50	40.75	0	11,207	0.00%
2019/09/02	3	41.38	3	41.47	41.50	0	11,119	0.00%
2019/08/30	1	40.40	1	40.65	40.30	0	11,103	0.00%
2019/08/29	0	0.00	1	39.25	39.85	-1	11,137	-0.01%
2019/08/27	0	0.00	1	39.50	38.90	-1	11,287	-0.01%
2019/08/26	2	40.35	2	39.90	39.00	0	11,364	0.00%
2019/08/22	0	0.00	3	42.43	42.10	-3	11,611	-0.03%
2019/08/20	5	42.08	22	41.39	41.30	-17	11,863	-0.14%
2019/08/19	2	41.73	3	41.77	41.45	-1	12,021	-0.01%
2019/08/16	15	41.64	14	42.14	41.60	1	12,307	0.01%
2019/08/15	2	40.65	2	41.25	41.85	0	12,377	0.00%
2019/08/14	6	42.58	5	42.50	41.10	1	12,382	0.01%
2019/08/12	25	40.54	6	40.44	40.55	19	12,470	0.15%
2019/08/08	1	40.15	0	0.00	39.80	1	12,449	0.01%
2019/08/07	14	38.26	14	39.65	38.20	0	12,443	0.00%
2019/08/06	2	37.65	2	37.58	39.75	0	12,402	0.00%
2019/08/01	6	40.85	6	41.75	40.85	0	12,300	0.00%
2019/07/30	4	41.63	6	41.68	42.00	-2	12,355	-0.02%
2019/07/29	0	0.00	2	44.43	43.80	-2	12,241	-0.02%
2019/07/26	1	44.10	1	44.25	44.25	0	12,174	0.00%
2019/07/25	20	44.42	18	44.67	44.40	2	12,142	0.02%
2019/07/24	37	43.83	31	43.73	45.00	6	12,018	0.05%
2019/07/23	0	0.00	1	41.70	41.75	-1	11,824	-0.01%
2019/07/22	2	41.28	2	41.15	41.70	0	11,745	0.00%
2019/07/19	5	40.86	4	40.73	41.00	1	11,591	0.01%
2019/07/18	30	41.07	30	41.29	39.80	0	11,394	0.00%
2019/07/17	1	39.50	4	39.75	39.25	-3	11,135	-0.03%
2019/07/15	3	39.00	0	0.00	39.50	3	11,537	0.03%
2019/07/11	1	39.40	2	39.78	39.70	-1	11,686	-0.01%
2019/07/10	1	38.10	0	0.00	38.65	1	11,659	0.01%
2019/07/03	2	41.20	0	0.00	41.65	2	11,665	0.02%
2019/07/02	2	43.30	2	43.20	43.15	0	11,684	0.00%
2019/07/01	5	43.20	5	43.00	43.25	0	11,679	0.00%
2019/06/28	1	39.30	1	39.25	39.35	0	11,664	0.00%
2019/06/27	2	40.25	4	39.74	39.55	-2	11,856	-0.02%
2019/06/26	1	38.60	0	0.00	38.75	1	11,962	0.01%
2019/06/25	6	38.50	6	39.10	38.50	0	12,158	0.00%
2019/06/24	0	0.00	1	38.90	39.10	-1	12,282	-0.01%
2019/06/21	0	0.00	1	38.20	38.20	-1	12,487	-0.01%
2019/06/20	46	38.93	47	38.76	38.70	-1	12,545	-0.01%
2019/06/19	45	38.29	44	38.57	39.35	1	12,462	0.01%
2019/06/18	3	36.15	3	36.00	36.15	0	12,064	0.00%
2019/06/17	19	36.95	19	37.13	36.95	0	12,255	0.00%
2019/06/14	1	37.25	0	0.00	36.50	1	12,161	0.01%
2019/06/13	8	38.04	9	38.09	37.35	-1	12,247	-0.01%
2019/06/12	112	37.86	59	37.90	37.75	53	12,018	0.44%	大買/
2019/06/11	17	37.24	19	35.55	37.50	-2	11,473	-0.02%
2019/06/10	1	34.10	6	33.85	34.10	-5	11,177	-0.04%
2019/06/06	1	33.20	0	0.00	31.55	1	11,061	0.01%
2019/06/05	5	33.29	5	33.30	32.65	0	10,990	0.00%
2019/06/04	8	33.03	8	32.96	32.55	0	10,954	0.00%
2019/06/03	0	0.00	1	31.90	32.05	-1	10,845	-0.01%
2019/05/31	1	32.70	0	0.00	32.70	1	10,794	0.01%
2019/05/30	38	31.93	89	31.92	32.00	-51	10,711	-0.48%
2019/05/29	13	29.90	13	29.86	31.55	0	10,536	0.00%
2019/05/28	16	30.47	22	30.49	30.35	-6	10,470	-0.06%
2019/05/27	15	30.49	5	30.92	29.80	10	10,423	0.10%
2019/05/24	1	32.85	0	0.00	31.25	1	10,197	0.01%
2019/05/23	1	32.80	2	33.58	32.75	-1	9,939	-0.01%
2019/05/22	1	38.40	0	0.00	36.05	1	9,712	0.01%
2019/05/21	1	37.20	1	37.70	38.00	0	9,665	0.00%
2019/05/20	1	38.45	1	38.40	38.15	0	9,561	0.00%
2019/05/17	3	42.57	1	40.60	40.60	2	9,478	0.02%
2019/05/16	2	46.45	2	45.18	45.00	0	9,380	0.00%
2019/05/15	1	44.55	2	46.55	46.80	-1	9,431	-0.01%
2019/05/14	1	43.60	1	43.45	43.50	0	9,402	0.00%
2019/05/13	2	44.95	1	45.05	45.00	1	9,449	0.01%
2019/05/08	2	49.00	2	49.08	48.70	0	9,379	0.00%
2019/05/07	1	46.65	1	47.50	47.50	0	9,300	0.00%
2019/04/29	3	46.38	0	0.00	45.40	3	9,332	0.03%
2019/04/25	0	0.00	3	51.20	51.60	-3	9,427	-0.03%
2019/04/23	1	52.50	0	0.00	50.60	1	9,360	0.01%
2019/04/22	35	54.72	35	54.60	53.80	0	9,309	0.00%
2019/04/19	13	50.96	15	50.96	52.00	-2	9,170	-0.02%
2019/04/16	4	48.09	4	48.33	48.00	0	8,901	0.00%
2019/04/08	3	49.90	3	50.40	51.10	0	8,932	0.00%
2019/04/02	5	47.55	5	46.56	48.30	0	9,024	0.00%
2019/04/01	15	46.17	15	46.19	45.00	0	8,933	0.00%
2019/03/29	10	45.32	10	45.42	46.60	0	8,711	0.00%
2019/03/28	10	44.97	9	44.78	45.80	1	8,632	0.01%
2019/03/27	13	42.99	13	42.89	44.00	0	8,607	0.00%
2019/03/26	2	41.98	1	42.00	41.50	1	8,614	0.01%
2019/03/25	1	42.35	1	42.45	43.35	0	8,492	0.00%
2019/03/22	5	44.19	7	43.62	44.20	-2	8,623	-0.02%
2019/03/21	3	42.22	4	42.44	42.15	-1	8,721	-0.01%
2019/03/20	4	41.04	3	41.02	42.00	1	8,977	0.01%
2019/03/19	2	39.25	3	39.72	39.90	-1	9,202	-0.01%
2019/03/18	1	37.80	0	0.00	39.30	1	9,650	0.01%
2019/03/15	0	0.00	1	37.35	37.25	-1	10,059	-0.01%
2019/03/13	2	36.45	2	36.50	36.30	0	10,443	0.00%
2019/03/12	1	36.30	0	0.00	36.30	1	10,691	0.01%
2019/03/11	0	0.00	1	36.70	36.70	-1	11,032	-0.01%
2019/03/08	1	36.40	0	0.00	36.30	1	11,377	0.01%
2019/03/06	2	38.10	2	38.50	37.80	0	11,975	0.00%
2019/03/05	3	38.90	3	38.40	38.15	0	12,156	0.00%
2019/02/26	0	0.00	2	37.53	38.50	-2	12,076	-0.02%
2019/02/22	2	36.10	1	36.20	36.05	1	11,864	0.01%
2019/02/21	1	36.85	0	0.00	36.85	1	11,862	0.01%
2019/02/20	3	38.15	3	38.40	37.90	0	11,865	0.00%
2019/02/18	1	37.70	1	38.70	37.50	0	11,865	0.00%
2019/02/15	1	37.50	2	38.30	37.60	-1	12,073	-0.01%
2019/02/14	1	38.15	0	0.00	38.15	1	12,184	0.01%
2019/02/11	1	36.60	0	0.00	37.25	1	12,048	0.01%
2019/01/30	3	36.10	3	36.30	35.95	0	12,073	0.00%
2019/01/22	1	34.90	1	35.10	35.20	0	11,962	0.00%
2019/01/21	2	36.15	2	36.25	36.25	0	11,870	0.00%
2019/01/18	1	36.80	3	36.50	36.75	-2	11,812	-0.02%
2019/01/17	51	35.77	52	35.59	35.55	-1	11,648	-0.01%
2019/01/15	4	34.25	4	34.03	34.50	0	11,490	0.00%
2019/01/11	3	33.43	3	33.55	33.25	0	11,357	0.00%
2019/01/10	0	0.00	1	33.80	34.45	-1	11,243	-0.01%
2019/01/09	5	34.44	4	33.93	33.50	1	11,212	0.01%
2019/01/04	4	33.61	2	33.80	33.50	2	10,953	0.02%
2018/12/27	3	34.27	3	34.12	33.65	0	10,850	0.00%
2018/12/26	3	34.83	53	33.30	32.80	-50	10,677	-0.47%
2018/12/25	33	36.16	23	35.38	35.15	10	10,571	0.09%
2018/12/24	15	36.58	5	36.14	37.45	10	10,361	0.10%
2018/12/21	30	35.63	0	0.00	36.30	30	10,278	0.29%
2018/12/20	2	34.30	2	34.65	34.80	0	10,098	0.00%
2018/12/19	0	0.00	1	35.10	35.10	-1	9,975	-0.01%
2018/12/14	4	36.59	2	36.65	37.20	2	9,423	0.02%
2018/12/13	30	38.45	30	38.10	37.75	0	9,117	0.00%
2018/12/12	4	39.86	3	40.40	39.65	1	8,849	0.01%
2018/12/11	0	0.00	1	40.00	40.00	-1	8,632	-0.01%
2018/12/10	5	36.48	7	36.79	36.40	-2	8,376	-0.02%
2018/12/07	4	33.71	12	34.74	35.75	-8	8,035	-0.10%
2018/12/06	0	0.00	30	32.85	32.50	-30	7,826	-0.38%
2018/12/05	1	34.60	2	34.05	34.50	-1	7,775	-0.01%
2018/12/04	2	35.10	2	33.75	34.15	0	7,604	0.00%
2018/12/03	30	33.45	2	33.13	33.45	28	7,323	0.38%
2018/11/30	1	30.50	0	0.00	30.45	1	7,115	0.01%
2018/11/29	23	31.34	15	30.98	30.00	8	7,093	0.11%
2018/11/26	6	30.15	6	30.28	30.00	0	6,477	0.00%
2018/11/16	0	0.00	1	32.95	32.00	-1	6,094	-0.02%
2018/11/15	0	0.00	1	32.60	32.60	-1	6,026	-0.02%
2018/11/14	0	0.00	1	33.40	32.90	-1	5,900	-0.02%
2018/11/13	0	0.00	1	30.55	31.10	-1	5,631	-0.02%
2018/11/12	0	0.00	1	29.55	29.55	-1	5,464	-0.02%
2018/11/08	7	30.13	7	30.26	29.70	0	5,481	0.00%
2018/11/07	5	28.50	5	29.60	29.60	0	5,363	0.00%
2018/11/05	4	27.19	6	27.60	28.05	-2	5,299	-0.04%
2018/10/25	0	0.00	1	26.35	26.00	-1	5,151	-0.02%
2018/10/09	2	26.85	0	0.00	26.60	2	4,532	0.04%
2018/10/08	3	26.85	28	27.92	26.80	-25	4,491	-0.56%
2018/10/04	1	29.80	1	29.85	29.70	0	4,309	0.00%
2018/10/03	0	0.00	1	30.90	30.85	-1	4,247	-0.02%
2018/10/01	40	30.26	39	29.95	30.10	1	4,069	0.02%
2018/09/27	3	29.45	1	29.05	29.40	2	3,937	0.05%
2018/09/26	26	29.98	1	30.70	29.90	25	3,854	0.65%
2018/09/19	0	0.00	2	33.30	32.90	-2	3,554	-0.06%
2018/09/17	3	35.08	1	35.20	34.30	2	3,421	0.06%
2018/09/14	4	33.88	4	33.96	34.00	0	3,060	0.00%
2018/09/13	0	0.00	1	34.20	32.60	-1	2,683	-0.04%
2018/09/12	5	32.10	5	30.90	31.15	0	2,380	0.00%
2018/09/11	1	32.10	0	0.00	31.30	1	2,317	0.04%
2018/09/10	5	31.20	5	31.30	31.35	0	2,210	0.00%
2018/09/07	9	30.87	9	31.07	30.80	0	2,110	0.00%
2018/09/06	0	0.00	1	32.40	31.00	-1	2,012	-0.05%
2018/09/05	0	0.00	1	31.70	32.50	-1	1,849	-0.05%
2018/09/04	1	29.55	0	0.00	30.00	1	1,631	0.06%
2018/08/16	0	0.00	1	29.75	30.00	-1	1,431	-0.07%
2018/08/13	1	29.15	0	0.00	29.40	1	1,316	0.08%
2018/08/10	0	0.00	2	28.78	28.85	-2	1,263	-0.16%
2018/08/07	0	0.00	1	27.40	27.45	-1	1,091	-0.09%
2018/07/23	0	0.00	1	26.40	26.30	-1	1,187	-0.08%
2018/07/13	0	0.00	1	27.10	27.20	-1	1,299	-0.08%
2018/07/09	0	0.00	10	26.65	26.60	-10	1,384	-0.72%
2018/07/03	4	27.15	0	0.00	26.65	4	1,469	0.27%
2018/06/28	7	28.65	0	0.00	28.00	7	1,520	0.46%
2018/06/21	0	0.00	1	26.85	26.90	-1	1,814	-0.06%
2018/06/20	1	26.35	0	0.00	26.50	1	1,847	0.05%
2018/06/19	0	0.00	1	27.30	27.05	-1	1,878	-0.05%
2018/06/13	1	26.75	0	0.00	26.75	1	2,001	0.05%
2018/06/12	0	0.00	1	27.35	27.10	-1	2,084	-0.05%
2018/06/11	2	26.90	0	0.00	26.90	2	2,111	0.09%
2018/05/25	5	25.90	0	0.00	26.00	5	3,805	0.13%
2018/05/24	0	0.00	1	26.30	26.30	-1	3,823	-0.03%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/11	1	25.85	0	0.00	25.70	1	3,844	0.03%
2018/03/31	1	34.20	1	34.00	33.95	0	3,746	0.00%
2018/03/30	0	0.00	2	34.95	33.70	-2	3,724	-0.05%
2018/03/29	8	34.50	6	35.70	35.70	2	3,609	0.06%
2018/03/27	6	32.80	6	32.70	32.70	0	3,386	0.00%
2018/03/23	2	30.65	0	0.00	30.65	2	3,271	0.06%
2018/03/22	0	0.00	5	31.70	32.00	-5	3,247	-0.15%
2018/03/21	5	32.50	2	32.30	32.35	3	3,193	0.09%
2018/03/20	0	0.00	5	31.75	31.70	-5	3,160	-0.16%
2018/03/19	5	31.55	0	0.00	31.50	5	3,129	0.16%
2018/03/13	2	33.98	2	33.90	33.90	0	2,857	0.00%
2018/03/08	10	32.90	10	33.65	34.30	0	2,367	0.00%
2018/03/06	2	33.60	2	33.43	33.20	0	1,914	0.00%
2018/03/05	0	0.00	10	31.90	32.65	-10	1,688	-0.59%
2018/03/02	11	30.88	1	30.75	29.90	10	1,423	0.70%
2018/03/01	1	29.70	1	30.10	30.40	0	1,289	0.00%
2018/02/12	0	0.00	1	25.30	25.35	-1	1,110	-0.09%
2018/02/09	1	24.90	0	0.00	25.10	1	1,123	0.09%
2018/02/07	0	0.00	1	25.80	25.55	-1	1,143	-0.09%
2018/02/06	1	25.40	0	0.00	25.40	1	1,152	0.09%
2018/02/01	0	0.00	1	26.50	26.80	-1	1,173	-0.09%
2018/01/31	1	26.15	0	0.00	26.20	1	1,257	0.08%