元太 (8069)-統一-汐止券商分點個股進出

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

元太

(8069)

可現股當沖

股價
229.5
漲跌
▲3.5
漲幅
+1.55%
成交量
4,003張
產業
上櫃光電類股
1442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

元太 (8069)籌碼相關－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/28	1	228.00	0	0.00	229.50	1	6,558	0.02%
2024/05/27	0	0.00	2	226.00	226.00	-2	6,830	-0.03%
2024/05/24	1	220.50	1	225.50	227.00	0	6,874	0.00%
2024/05/23	1	227.50	9	226.28	225.50	-8	6,933	-0.12%
2024/05/22	1	214.50	1	217.50	216.50	0	6,831	0.00%
2024/05/21	0.2	214.00	0	0.00	210.50	0.2	6,826	0.00%
2024/05/20	0.1	210.00	2	212.00	212.50	-1.9	6,921	-0.03%
2024/05/17	1	209.00	0	0.00	209.00	1	6,992	0.01%
2024/05/16	3	214.83	2	212.00	210.50	1	7,020	0.01%
2024/05/15	1	218.50	0	0.00	217.00	1	7,038	0.01%
2024/05/14	1	213.50	0	0.00	214.00	1	7,213	0.01%
2024/05/13	0	0.00	2	215.75	219.00	-2	7,201	-0.03%
2024/05/10	2	208.50	3	210.17	210.50	-1	7,130	-0.01%
2024/05/08	2	209.75	0	0.00	209.50	2	7,447	0.03%
2024/05/07	3	220.00	4	216.75	217.00	-1	7,477	-0.01%
2024/05/06	0	0.00	6	217.75	218.00	-6	7,669	-0.08%
2024/05/03	0.1	218.00	0	0.00	217.50	0.1	8,148	0.00%
2024/05/02	3	215.83	0	0.00	216.00	3	8,247	0.04%
2024/04/30	6	212.33	0	0.00	210.00	6	8,213	0.07%
2024/04/29	1	221.50	1	225.50	220.50	0	8,180	0.00%
2024/04/26	1	229.50	5	230.00	227.50	-4	8,103	-0.05%
2024/04/25	2	213.00	4	218.63	216.50	-2	8,015	-0.02%
2024/04/24	2	210.75	0	0.00	209.00	2	7,906	0.03%
2024/04/22	4	207.88	0	0.00	207.00	4	7,885	0.05%
2024/04/19	10	219.85	3.1	218.19	215.00	6.9	7,795	0.09%
2024/04/18	4	226.13	0	0.00	225.50	4	7,695	0.05%
2024/04/17	8	233.50	4	229.00	229.00	4	7,574	0.05%
2024/04/16	1	237.00	0	0.00	237.00	1	7,500	0.01%
2024/04/15	0	0.00	1	243.00	241.00	-1	7,467	-0.01%
2024/04/12	2	240.00	2	243.00	245.00	0	7,483	0.00%
2024/04/11	1	236.50	1	238.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	1	240.00	240.00	-1	7,391	-0.01%
2024/04/09	2	231.50	0	0.00	231.00	2	7,358	0.03%
2024/04/03	0.1	227.50	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	0	0.00	0.2	229.00	230.00	-0.2	7,325	0.00%
2024/04/01	0	0.00	3.4	231.98	231.50	-3.4	7,508	-0.05%
2024/03/29	4.4	228.16	4.3	231.95	229.00	0.1	7,556	0.00%
2024/03/28	4	228.13	3	227.00	227.00	1	7,624	0.01%
2024/03/27	2	229.00	1	231.00	228.00	1	7,924	0.01%
2024/03/26	2	228.75	0	0.00	229.50	2	7,926	0.03%
2024/03/25	1	232.50	1	237.00	237.00	0	7,892	0.00%
2024/03/22	2	234.50	2	237.00	236.50	0	7,858	0.00%
2024/03/19	1	239.50	0	0.00	239.50	1	7,963	0.01%
2024/03/15	1	234.50	1	237.00	234.00	0	7,914	0.00%
2024/03/12	1	231.00	1.1	234.32	236.00	-0.1	7,793	0.00%
2024/03/08	4.4	228.43	2.5	222.60	222.50	1.9	7,635	0.02%
2024/03/07	2	236.50	2	238.00	240.00	0	7,314	0.00%
2024/03/06	2.2	240.91	2.1	241.95	241.00	0.1	7,264	0.00%
2024/03/04	5	250.70	6.3	253.01	246.50	-1.3	7,191	-0.02%
2024/03/01	0	0.00	1	247.50	253.00	-1	7,109	-0.01%
2024/02/29	2.1	242.76	2.1	240.43	246.00	0	6,948	0.00%
2024/02/27	2	229.50	1	228.00	230.00	1	6,664	0.02%
2024/02/26	2	222.75	2	224.00	223.50	0	6,590	0.00%
2024/02/23	0	0.00	2	232.25	231.50	-2	6,505	-0.03%
2024/02/22	1	230.50	0	0.00	233.00	1	6,498	0.02%
2024/02/21	0	0.00	0.7	232.10	232.00	-0.7	6,489	-0.01%
2024/02/19	1	223.00	0	0.00	223.00	1	6,536	0.02%
2024/02/16	0	0.00	0.1	226.00	226.00	-0.1	6,577	0.00%
2024/02/15	0	0.00	14.5	227.93	229.00	-14.5	6,481	-0.22%
2024/02/02	4	215.25	3	214.00	214.00	1	6,223	0.02%
2024/02/01	11	210.91	12	213.79	213.50	-1	6,168	-0.02%
2024/01/31	13	214.69	8.4	208.32	208.00	4.6	6,050	0.08%
2024/01/30	2	212.00	0	0.00	212.00	2	5,985	0.03%
2024/01/26	6	212.50	10.7	216.45	217.00	-4.7	5,799	-0.08%
2024/01/25	0	0.00	7	199.07	200.50	-7	5,280	-0.13%
2024/01/23	0	0.00	6	195.17	195.50	-6	5,071	-0.12%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	1	188.00	1	187.00	187.00	0	4,987	0.00%
2024/01/16	2.1	183.12	0	0.00	186.00	2.1	4,946	0.04%
2024/01/15	1	186.50	0	0.00	187.00	1	5,088	0.02%
2024/01/11	0	0.00	2	187.25	187.00	-2	5,273	-0.04%
2024/01/10	2.1	185.00	1	185.50	187.00	1.1	5,293	0.02%
2024/01/09	0	0.00	2	191.50	190.00	-2	5,268	-0.04%
2024/01/08	1	191.50	2	194.25	192.00	-1	5,267	-0.02%
2024/01/05	1	189.00	1	189.50	189.50	0	5,249	0.00%
2024/01/04	1	187.00	2	188.25	188.00	-1	5,308	-0.02%
2024/01/03	1	190.00	1.3	192.00	189.50	-0.3	5,427	0.00%
2024/01/02	23	197.09	19	195.00	195.00	4	5,495	0.07%
2023/12/28	6	201.50	2	201.50	201.50	4	5,510	0.07%
2023/12/27	3	201.33	9	201.61	203.00	-6	5,510	-0.11%
2023/12/26	4	193.50	0	0.00	193.50	4	5,340	0.07%
2023/12/25	4	197.63	3	199.17	197.00	1	5,297	0.02%
2023/12/22	5	195.80	11.2	196.61	197.00	-6.2	5,205	-0.12%
2023/12/21	0	0.00	2	181.25	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	1	179.00	181.00	-1	4,888	-0.02%
2023/12/19	5.7	178.90	3	177.50	177.00	2.7	4,911	0.06%
2023/12/15	1.1	181.50	6	181.58	180.00	-4.9	5,028	-0.10%
2023/12/14	0	0.00	7	180.21	181.00	-7	4,950	-0.14%
2023/12/13	2	176.00	2	176.50	176.50	0	4,892	0.00%
2023/12/12	5	176.50	2	175.00	174.50	3	4,944	0.06%
2023/12/11	2	177.00	0	0.00	176.00	2	4,983	0.04%
2023/12/08	5	180.60	7	179.93	178.50	-2	5,027	-0.04%
2023/12/07	4	178.50	5	180.50	180.50	-1	5,225	-0.02%
2023/12/06	5	178.80	2	178.00	178.00	3	5,273	0.06%
2023/12/05	3	179.50	3	179.00	179.00	0	5,321	0.00%
2023/12/04	5	182.00	7	182.14	181.00	-2	5,328	-0.04%
2023/12/01	7	183.50	11	182.68	180.50	-4	5,345	-0.07%
2023/11/30	0	0.00	5	180.30	183.00	-5	5,332	-0.09%
2023/11/29	3	177.33	3	178.33	178.50	0	5,283	0.00%
2023/11/28	2	174.00	2	176.00	175.50	0	5,343	0.00%
2023/11/27	2	176.00	2	173.50	173.50	0	5,373	0.00%
2023/11/24	5	176.60	3	175.50	175.50	2	5,422	0.04%
2023/11/22	7	176.07	5	177.50	177.50	2	5,418	0.04%
2023/11/21	20	176.75	20	176.00	176.00	0	5,460	0.00%
2023/11/20	13.5	179.93	19	177.50	177.50	-5.5	5,505	-0.10%
2023/11/17	36	180.72	16	179.72	181.00	20	5,543	0.36%
2023/11/16	12	178.83	12	180.88	180.50	0	5,583	0.00%
2023/11/15	22	179.75	14	180.32	180.00	8	5,481	0.15%
2023/11/14	1	176.00	2	175.00	175.00	-1	5,551	-0.02%
2023/11/13	5	176.50	5	174.50	174.50	0	6,164	0.00%
2023/11/10	5	171.50	23	173.96	173.50	-18	6,445	-0.28%
2023/11/09	5	169.00	18	172.61	172.50	-13	6,645	-0.20%
2023/11/08	7	169.93	18	171.28	171.00	-11	6,735	-0.16%
2023/11/07	39	171.10	10	168.00	168.50	29	6,755	0.43%
2023/11/06	25.3	175.57	22	174.75	173.00	3.3	6,738	0.05%
2023/11/03	7	173.21	34	174.32	173.50	-27	6,673	-0.40%
2023/11/02	5	172.50	5	172.00	172.00	0	6,707	0.00%
2023/11/01	7	169.21	7	170.14	169.00	0	6,822	0.00%
2023/10/31	6	169.67	7	167.07	168.00	-1	6,916	-0.01%
2023/10/30	17	169.32	5	168.50	169.00	12	7,005	0.17%
2023/10/27	0	0.00	1	170.00	169.50	-1	7,071	-0.01%
2023/10/26	8	168.13	0	0.00	167.00	8	7,216	0.11%
2023/10/25	5	170.00	5	173.00	173.00	0	7,299	0.00%
2023/10/24	5	168.00	5	168.50	170.00	0	7,342	0.00%
2023/10/23	38.5	168.43	32.5	168.83	168.00	6	7,307	0.08%
2023/10/20	14.1	174.74	6	173.00	173.00	8.1	7,205	0.11%
2023/10/19	0.2	178.00	0	0.00	178.50	0.2	7,130	0.00%
2023/10/18	5	180.50	5	180.50	180.00	0	7,122	0.00%
2023/10/17	6	180.17	5	179.50	178.50	1	7,183	0.01%
2023/10/16	10	180.50	5	179.50	179.00	5	7,225	0.07%
2023/10/13	6	183.33	10	184.00	183.50	-4	7,266	-0.06%
2023/10/12	5	180.50	11	183.59	185.00	-6	7,245	-0.08%
2023/10/11	16.1	180.74	10	181.10	181.00	6.1	7,233	0.08%
2023/10/06	10.1	183.50	15	183.50	182.00	-4.9	7,202	-0.07%
2023/10/05	15	181.00	16	183.16	182.50	-1	7,158	-0.01%
2023/10/04	3	178.00	3	178.00	178.00	0	7,171	0.00%
2023/10/03	3	180.67	2	179.50	179.50	1	7,188	0.01%
2023/10/02	5	180.00	6	182.08	181.50	-1	7,202	-0.01%
2023/09/28	5	179.50	6	179.58	179.50	-1	7,258	-0.01%
2023/09/27	0	0.00	1	178.50	178.50	-1	7,294	-0.01%
2023/09/26	7	180.43	5	178.50	177.50	2	7,325	0.03%
2023/09/25	14	181.39	12	182.13	182.00	2	7,373	0.03%
2023/09/22	10	176.55	13	178.85	179.50	-3	7,489	-0.04%
2023/09/21	12	179.00	8	179.13	178.00	4	7,579	0.05%
2023/09/20	13	181.77	11	183.27	180.00	2	7,664	0.03%
2023/09/19	3	181.00	7	183.57	181.00	-4	7,767	-0.05%
2023/09/18	4	179.75	2	180.25	178.50	2	8,282	0.02%
2023/09/15	0	0.00	2	181.50	180.00	-2	8,323	-0.02%
2023/09/14	2.1	182.52	7	182.14	182.50	-4.9	8,376	-0.06%
2023/09/13	1	175.00	1	177.50	174.00	0	8,346	0.00%
2023/09/12	2.1	174.43	0	0.00	172.00	2.1	8,365	0.03%
2023/09/11	0	0.00	1	178.50	178.50	-1	8,287	-0.01%
2023/09/08	11	180.55	10	179.45	179.50	1	8,389	0.01%
2023/09/07	6	186.17	6	183.00	183.50	0	8,546	0.00%
2023/09/06	5	186.80	26	186.67	186.50	-21	8,648	-0.24%
2023/09/05	7	184.57	5	185.00	185.00	2	8,865	0.02%
2023/09/04	28	184.80	6	184.42	184.00	22	8,982	0.24%
2023/09/01	5	184.00	7	187.36	188.00	-2	9,011	-0.02%
2023/08/31	7	182.29	7	182.36	182.50	0	9,077	0.00%
2023/08/30	12	184.00	7	183.00	182.50	5	9,211	0.05%
2023/08/29	6	182.42	6	184.92	184.50	0	9,456	0.00%
2023/08/28	8	181.69	8	181.44	181.50	0	9,482	0.00%
2023/08/25	6	182.08	6	180.58	181.00	0	9,562	0.00%
2023/08/24	5	182.50	7	184.57	185.00	-2	9,619	-0.02%
2023/08/23	8	181.00	8	179.94	180.00	0	9,749	0.00%
2023/08/22	9	182.22	9	181.89	181.00	0	9,975	0.00%
2023/08/21	9	180.56	6	179.50	179.50	3	9,991	0.03%
2023/08/18	1.5	181.00	1	181.50	181.00	0.5	10,044	0.00%
2023/08/17	10	179.45	7	182.43	183.50	3	9,996	0.03%
2023/08/16	22.2	197.89	12	191.42	191.00	10.2	9,513	0.11%
2023/08/15	17	203.59	15	203.47	202.50	2	9,446	0.02%
2023/08/14	13	200.35	10	204.30	201.00	3	9,624	0.03%
2023/08/11	2	206.50	2	203.00	204.50	0	9,901	0.00%
2023/08/10	2	211.00	1	212.00	208.50	1	10,024	0.01%
2023/08/09	3.2	219.58	0	0.00	218.00	3.2	9,974	0.03%
2023/08/08	8	228.38	7	226.00	225.50	1	10,000	0.01%
2023/08/07	5	217.50	6	227.58	228.00	-1	9,996	-0.01%
2023/08/04	5	217.50	5	217.00	217.50	0	9,939	0.00%
2023/08/02	6	222.58	6	221.50	220.50	0	9,958	0.00%
2023/08/01	8	225.75	6	222.50	222.50	2	10,227	0.02%
2023/07/31	7	224.21	15.4	225.36	225.00	-8.4	10,323	-0.08%
2023/07/28	13	214.62	19	217.34	221.50	-6	10,400	-0.06%
2023/07/27	9	209.11	9	213.00	213.00	0	10,711	0.00%
2023/07/26	0	0.00	1	206.50	208.50	-1	11,395	-0.01%
2023/07/25	10	210.25	10	208.00	208.00	0	11,620	0.00%
2023/07/24	12.3	210.08	9	207.50	208.50	3.3	11,671	0.03%
2023/07/21	5.2	214.00	5.2	214.52	215.00	0	11,738	0.00%
2023/07/20	11.5	218.81	8	213.50	213.00	3.5	11,800	0.03%
2023/07/19	1	218.50	0	0.00	219.00	1	11,899	0.01%
2023/07/18	2.2	219.09	3	221.67	222.00	-0.8	12,083	-0.01%
2023/07/17	0.3	218.83	0	0.00	218.50	0.3	12,170	0.00%
2023/07/14	10	222.55	10	220.00	220.50	0	12,292	0.00%
2023/07/13	6	223.58	5	221.00	221.00	1	12,382	0.01%
2023/07/12	12.2	222.04	8	220.63	221.50	4.2	12,447	0.03%
2023/07/11	5	215.50	8	219.50	222.00	-3	12,582	-0.02%
2023/07/10	9	212.56	8	212.00	212.00	1	12,593	0.01%
2023/07/07	15	213.60	13	213.58	212.50	2	12,723	0.02%
2023/07/06	8	220.50	8	216.88	216.50	0	12,802	0.00%
2023/07/05	8	225.56	7	228.07	223.50	1	13,110	0.01%
2023/07/04	8	224.75	8	224.50	224.50	0	13,391	0.00%
2023/07/03	11	223.91	11	226.27	224.50	0	13,818	0.00%
2023/06/29	6	215.08	6	219.42	220.50	0	13,824	0.00%
2023/06/28	11	213.27	11	213.77	215.00	0	13,779	0.00%
2023/06/27	16	211.47	16	211.94	211.50	0	13,714	0.00%
2023/06/26	16	205.25	14	207.86	207.50	2	13,656	0.01%
2023/06/21	10.2	224.28	11	222.77	222.00	-0.8	13,254	-0.01%
2023/06/20	12	224.75	10	225.70	227.00	2	13,325	0.02%
2023/06/19	2	228.75	1	229.00	227.50	1	13,442	0.01%
2023/06/16	7	232.57	8	228.88	228.50	-1	13,454	-0.01%
2023/06/15	13	235.15	11	231.95	231.00	2	13,434	0.01%
2023/06/14	8	234.00	8	236.13	235.00	0	13,455	0.00%
2023/06/13	8	231.88	10	236.65	241.00	-2	13,480	-0.01%
2023/06/12	6	226.50	6	231.50	226.50	0	13,457	0.00%
2023/06/09	2	224.75	2	225.25	227.00	0	13,641	0.00%
2023/06/08	8	221.38	6	216.75	216.00	2	13,800	0.01%
2023/06/07	9	224.61	9	226.67	226.50	0	14,437	0.00%
2023/06/06	15	224.13	20	225.43	224.50	-5	14,667	-0.03%
2023/06/05	11	219.00	44	222.61	222.50	-33	14,787	-0.22%
2023/06/02	39	217.29	6.7	217.60	218.00	32.3	14,948	0.22%
2023/06/01	5	206.50	7	207.79	209.00	-2	15,102	-0.01%
2023/05/31	1	207.00	17	208.29	207.00	-16	15,223	-0.11%
2023/05/30	3	206.83	3	208.50	205.50	0	15,284	0.00%
2023/05/29	24.2	207.14	7	207.93	205.00	17.2	15,377	0.11%
2023/05/26	6	204.42	15	210.83	211.00	-9	15,672	-0.06%
2023/05/25	5	200.00	6	202.75	204.00	-1	15,576	-0.01%
2023/05/23	2	198.75	3.1	200.17	200.50	-1.1	15,994	-0.01%
2023/05/22	11	196.68	10	198.85	196.00	1	16,029	0.01%
2023/05/19	8	196.19	9	197.67	198.00	-1	16,148	-0.01%
2023/05/18	19	200.63	16	200.06	198.50	3	16,664	0.02%
2023/05/17	1	202.50	3	203.67	204.00	-2	16,424	-0.01%
2023/05/16	1.1	194.21	4	195.88	198.00	-3	16,328	-0.02%
2023/05/15	2	192.25	0	0.00	191.00	2	16,291	0.01%
2023/05/12	8	188.06	8	192.75	193.00	0	16,487	0.00%
2023/05/11	9	190.67	11	189.23	189.00	-2	16,727	-0.01%
2023/05/10	12	191.21	9	190.50	191.00	3	16,947	0.02%
2023/05/09	10	192.65	11	191.45	192.00	-1	17,073	-0.01%
2023/05/08	21	194.48	18	193.17	192.50	3	17,251	0.02%
2023/05/05	7	197.00	7	197.86	198.00	0	17,369	0.00%
2023/05/04	10	197.60	11	197.09	196.50	-1	18,012	-0.01%
2023/05/03	1.1	200.27	2	197.25	197.00	-0.9	18,098	0.00%
2023/05/02	8	191.50	13	195.38	197.50	-5	17,881	-0.03%
2023/04/28	0	0.00	74	190.50	190.50	-74	17,603	-0.42%
2023/04/27	0	0.00	4	174.75	173.50	-4	17,597	-0.02%
2023/04/26	2	171.25	3	174.33	175.50	-1	17,774	-0.01%
2023/04/25	2	173.50	0	0.00	170.00	2	17,824	0.01%
2023/04/24	1	174.50	2	175.75	173.50	-1	17,950	-0.01%
2023/04/21	6	169.33	14	171.86	172.00	-8	17,974	-0.04%
2023/04/20	6.2	168.92	2	168.00	167.00	4.2	18,203	0.02%
2023/04/19	4.2	170.31	3	172.00	171.00	1.2	18,613	0.01%
2023/04/18	5.1	170.80	0	0.00	171.50	5.1	18,811	0.03%
2023/04/17	7.1	172.93	5	172.00	172.00	2.1	19,005	0.01%
2023/04/14	12	173.46	9	174.56	173.50	3	19,254	0.02%
2023/04/12	10	177.85	11	175.32	175.00	-1	19,500	-0.01%
2023/04/11	5	179.00	12	178.75	178.50	-7	19,579	-0.04%
2023/04/10	14	177.96	21	178.43	178.00	-7	19,623	-0.04%
2023/04/07	19	170.16	17	171.24	172.00	2	19,333	0.01%
2023/04/06	16.1	173.11	9	172.50	171.00	7.1	19,087	0.04%
2023/03/31	65	185.35	5	184.30	184.50	60	18,757	0.32%
2023/03/30	9	181.17	12	183.63	184.50	-3	18,956	-0.02%
2023/03/29	7	180.64	5	180.00	179.50	2	18,944	0.01%
2023/03/28	9	184.33	35	181.91	182.00	-26	19,128	-0.14%
2023/03/27	12	184.04	16	184.56	185.00	-4	19,233	-0.02%
2023/03/24	33	182.92	6	183.50	184.00	27	19,458	0.14%
2023/03/23	14	181.79	16	180.13	181.00	-2	19,549	-0.01%
2023/03/22	6	183.83	2	181.25	182.50	4	20,129	0.02%
2023/03/21	1	178.50	2	178.50	178.50	-1	20,311	0.00%
2023/03/20	11	177.68	14	177.21	177.00	-3	20,573	-0.01%
2023/03/17	10	176.80	9	176.06	175.50	1	20,951	0.00%
2023/03/16	29	173.98	28	173.88	173.50	1	21,229	0.00%
2023/03/15	35	177.69	38	174.74	174.00	-3	21,596	-0.01%
2023/03/14	36.1	177.02	38	174.76	174.00	-1.9	21,825	-0.01%
2023/03/13	2	178.00	1	176.50	176.00	1	21,869	0.00%
2023/03/10	23.7	181.39	2	181.00	180.00	21.7	21,694	0.10%
2023/03/09	19	201.68	13	200.42	199.50	6	21,317	0.03%
2023/03/08	10	198.90	8	200.81	201.00	2	21,404	0.01%
2023/03/07	7	207.00	6	205.17	205.00	1	21,612	0.00%
2023/03/06	13	199.27	21.2	201.93	207.50	-8.2	21,672	-0.04%
2023/03/03	11	195.86	12	193.25	192.50	-1	21,756	0.00%
2023/03/02	0	0.00	1	194.00	194.50	-1	22,171	0.00%
2023/03/01	2	191.50	1	193.00	193.00	1	22,508	0.00%
2023/02/24	24.2	196.44	21	196.50	194.50	3.2	22,873	0.01%
2023/02/23	3	201.33	1	202.00	202.00	2	23,262	0.01%
2023/02/22	11	203.59	9	204.56	202.00	2	24,058	0.01%
2023/02/21	8	206.25	13	210.54	210.00	-5	24,129	-0.02%
2023/02/20	13	203.69	23	203.37	203.50	-10	24,377	-0.04%
2023/02/16	6	204.00	9	199.39	206.00	-3	25,127	-0.01%
2023/02/15	6	190.83	4	193.50	191.00	2	24,963	0.01%
2023/02/14	27	197.09	13	194.38	194.00	14	25,384	0.06%
2023/02/13	5	192.00	13	196.15	196.50	-8	25,641	-0.03%
2023/02/10	7	197.07	8	192.50	193.00	-1	25,850	0.00%
2023/02/09	11	193.95	13	197.12	196.50	-2	26,118	-0.01%
2023/02/08	2	194.25	1	195.50	193.00	1	26,283	0.00%
2023/02/07	1	191.50	9	193.00	193.00	-8	26,566	-0.03%
2023/02/06	12	192.63	6	192.17	191.50	6	26,647	0.02%
2023/02/03	10	192.55	1	193.50	190.50	9	26,670	0.03%
2023/02/02	11	188.09	17	185.68	190.50	-6	26,475	-0.02%
2023/02/01	2	177.50	19	177.87	179.00	-17	26,112	-0.07%
2023/01/31	4	172.88	1	175.00	172.50	3	26,147	0.01%
2023/01/30	34	176.49	12	173.83	173.50	22	26,138	0.08%
2023/01/17	18	175.86	16	176.22	176.00	2	25,983	0.01%
2023/01/16	1	173.50	6	176.17	176.50	-5	26,111	-0.02%
2023/01/13	16	173.25	20	173.38	173.00	-4	26,318	-0.02%
2023/01/12	5	173.10	12	172.25	172.00	-7	26,425	-0.03%
2023/01/11	17	173.97	17	173.62	174.00	0	26,403	0.00%
2023/01/10	8	174.13	9	175.44	173.50	-1	26,451	0.00%
2023/01/09	18	174.00	198	174.38	172.50	-180	26,265	-0.69%	大賣/鉅額交易
2023/01/06	14	168.61	31	171.31	172.00	-17	26,179	-0.06%
2023/01/05	40	168.35	14	165.79	165.00	26	26,179	0.10%
2023/01/04	14	171.11	27	173.63	170.00	-13	26,238	-0.05%
2023/01/03	16	166.06	21.1	168.08	170.50	-5.1	26,247	-0.02%
2022/12/30	21	162.76	20	162.40	161.00	1	26,196	0.00%
2022/12/29	12	160.13	13	161.81	164.00	-1	26,189	0.00%
2022/12/28	53	164.84	10	162.00	161.00	43	26,216	0.16%
2022/12/27	34	167.43	5	167.50	168.00	29	26,263	0.11%
2022/12/26	30.1	167.05	13	167.88	166.00	17.1	26,416	0.06%
2022/12/23	116.1	165.54	52	166.38	167.00	64.1	26,662	0.24%	大買/
2022/12/22	48	167.91	21	168.64	169.50	27	26,847	0.10%
2022/12/21	7	165.57	6	163.92	164.00	1	26,905	0.00%
2022/12/20	13	166.77	11	165.95	164.00	2	26,953	0.01%
2022/12/19	3	169.33	4	170.13	169.50	-1	27,091	0.00%
2022/12/16	38	169.93	30	171.33	168.00	8	27,192	0.03%
2022/12/15	0	0.00	2	178.75	177.00	-2	27,037	-0.01%
2022/12/14	4	175.50	13	173.12	178.50	-9	26,864	-0.03%
2022/12/13	11	167.73	5	166.20	165.00	6	26,294	0.02%
2022/12/12	5	168.90	4	171.13	171.00	1	26,022	0.00%
2022/12/09	24	169.40	18	173.28	170.00	6	25,876	0.02%
2022/12/08	13	171.88	10	169.50	169.50	3	25,677	0.01%
2022/12/07	19.1	177.66	20	173.53	172.00	-0.9	25,533	0.00%
2022/12/06	16	186.06	9	181.50	181.50	7	25,368	0.03%
2022/12/05	2	184.00	2	186.50	186.00	0	25,288	0.00%
2022/12/02	1	177.00	3	178.17	181.00	-2	25,249	-0.01%
2022/12/01	12	181.21	118	182.11	177.50	-106	25,343	-0.42%	大賣/鉅額交易
2022/11/30	10.2	175.41	8	176.50	181.00	2.2	25,232	0.01%
2022/11/29	5.1	179.38	2	177.25	177.00	3.1	25,069	0.01%
2022/11/28	0	0.00	2	183.00	184.00	-2	24,844	-0.01%
2022/11/25	10.3	178.37	12	180.08	177.50	-1.7	24,664	-0.01%
2022/11/24	9.1	175.05	49	176.41	178.00	-39.9	24,408	-0.16%
2022/11/23	9	166.33	11	168.55	169.00	-2	24,076	-0.01%
2022/11/22	17	165.26	9	165.56	163.50	8	23,799	0.03%
2022/11/21	36.3	162.33	35	163.44	164.00	1.3	23,469	0.01%
2022/11/18	141	176.18	111	178.05	170.00	30	22,849	0.13%	大買/大賣/
2022/11/17	4	187.13	7	188.14	188.50	-3	22,015	-0.01%
2022/11/16	4	180.63	9	181.00	182.50	-5	21,904	-0.02%
2022/11/15	15.3	182.54	6	183.50	178.50	9.3	21,782	0.04%
2022/11/14	3	191.00	6	195.50	193.50	-3	21,755	-0.01%
2022/11/11	14.2	191.16	25	192.54	189.50	-10.8	22,085	-0.05%
2022/11/10	10.2	188.68	2	191.50	185.00	8.2	21,815	0.04%
2022/11/09	21.2	198.21	4	197.88	195.00	17.2	21,644	0.08%
2022/11/08	88	205.80	4	209.75	203.00	84	21,457	0.39%
2022/11/07	46	208.39	5	212.50	208.00	41	21,297	0.19%
2022/11/04	2	209.25	1	209.00	217.00	1	20,999	0.00%
2022/11/03	235	205.09	241	206.86	212.50	-6	20,765	-0.03%	大買/大賣/
2022/11/02	5	198.80	6	201.33	200.50	-1	20,781	0.00%
2022/11/01	4	202.88	2	205.75	202.00	2	20,920	0.01%
2022/10/31	5	205.80	3	206.50	205.50	2	20,907	0.01%
2022/10/28	6	203.92	12.7	202.19	207.00	-6.7	20,928	-0.03%
2022/10/27	0	0.00	7	192.21	196.00	-7	20,654	-0.03%
2022/10/26	4	184.50	3	186.00	186.00	1	20,510	0.00%
2022/10/24	16	187.16	14	187.46	185.00	2	20,460	0.01%
2022/10/21	7.7	189.03	2	188.75	183.50	5.7	20,432	0.03%
2022/10/20	13	199.54	12	196.08	200.50	1	20,179	0.00%
2022/10/19	4	202.25	3	202.50	201.00	1	20,098	0.00%
2022/10/18	1	205.00	0	0.00	205.00	1	20,078	0.00%
2022/10/17	6	199.00	4	201.75	205.00	2	20,107	0.01%
2022/10/14	17	208.03	15	210.43	206.50	2	19,989	0.01%
2022/10/13	3.5	205.57	5	199.30	200.00	-1.5	19,795	-0.01%
2022/10/12	16	201.91	18	203.11	207.00	-2	19,691	-0.01%
2022/10/11	14	207.68	21	204.40	201.00	-7	19,656	-0.04%
2022/10/07	12	220.46	16	220.47	221.00	-4	19,904	-0.02%
2022/10/06	23	214.13	7	216.57	218.00	16	20,385	0.08%
2022/10/05	14	220.07	9	221.00	219.00	5	20,750	0.02%
2022/10/04	1	213.50	6	215.67	218.50	-5	21,066	-0.02%
2022/10/03	13	207.04	11	209.95	209.00	2	21,333	0.01%
2022/09/30	3	212.00	6	208.42	212.00	-3	21,793	-0.01%
2022/09/29	10	207.55	16	208.53	206.50	-6	22,711	-0.03%
2022/09/28	14	212.11	6	206.83	205.50	8	23,035	0.03%
2022/09/27	3	214.67	3	215.83	219.00	0	23,768	0.00%
2022/09/26	6	216.33	6	216.83	215.50	0	24,268	0.00%
2022/09/23	4.1	228.49	2	227.75	227.00	2.1	24,475	0.01%
2022/09/22	3	234.83	2.6	236.88	238.50	0.4	24,749	0.00%
2022/09/21	2	232.50	2	234.00	234.50	0	24,902	0.00%
2022/09/20	1	234.00	2	236.25	235.50	-1	25,011	0.00%
2022/09/19	1	232.50	1	232.00	234.00	0	25,194	0.00%
2022/09/16	1	235.50	2	233.50	234.50	-1	25,504	0.00%
2022/09/15	14	247.36	3.2	244.09	240.00	10.8	26,060	0.04%
2022/09/14	3	240.00	3	242.50	242.50	0	26,125	0.00%
2022/09/13	2	247.50	6.6	247.77	248.50	-4.6	26,249	-0.02%
2022/09/12	11	243.86	9	242.28	237.50	2	26,185	0.01%
2022/09/08	6	235.42	6	237.50	240.50	0	26,324	0.00%
2022/09/07	22	225.59	22	229.55	228.50	0	26,382	0.00%
2022/09/06	37	234.65	43	236.63	232.50	-6	26,387	-0.02%
2022/09/05	3	245.33	0	0.00	243.00	3	26,468	0.01%
2022/09/02	11	241.09	12	243.25	242.00	-1	26,588	0.00%
2022/09/01	2.1	234.14	1	239.00	233.50	1.1	26,784	0.00%
2022/08/31	9.5	241.70	3	240.33	239.50	6.5	26,958	0.02%
2022/08/30	8.1	245.27	9	244.78	247.00	-0.9	26,980	0.00%
2022/08/29	1	234.50	3	236.50	240.50	-2	27,013	-0.01%
2022/08/26	5	242.30	16	243.13	240.00	-11	27,221	-0.04%
2022/08/25	2	245.25	5	246.90	244.00	-3	27,195	-0.01%
2022/08/24	3	242.83	3	243.00	241.00	0	27,382	0.00%
2022/08/23	16	243.03	18	241.97	243.50	-2	27,788	-0.01%
2022/08/22	15.1	245.48	16.3	247.43	243.50	-1.2	28,218	0.00%
2022/08/19	13	247.42	13	242.35	241.50	0	28,532	0.00%
2022/08/18	17	227.38	27.5	227.27	238.00	-10.5	28,229	-0.04%
2022/08/17	8	216.69	6	219.17	216.50	2	28,012	0.01%
2022/08/16	32.2	217.00	14	215.54	217.00	18.2	28,013	0.06%
2022/08/15	12	207.17	19.5	208.12	211.50	-7.5	28,004	-0.03%
2022/08/12	4	195.50	5	197.40	198.00	-1	28,163	0.00%
2022/08/11	9	197.11	4	200.88	197.00	5	28,840	0.02%
2022/08/10	5	196.60	4	196.38	196.50	1	29,292	0.00%
2022/08/09	12.4	196.21	30	197.68	201.00	-17.6	29,733	-0.06%
2022/08/08	11.5	198.87	14	200.36	205.00	-2.5	29,733	-0.01%
2022/08/05	5	194.40	8	191.63	195.00	-3	29,821	-0.01%
2022/08/04	2	182.50	1	184.00	188.00	1	29,883	0.00%
2022/08/03	5.1	181.59	2	181.00	181.00	3.1	30,183	0.01%
2022/08/02	5	184.80	9.5	184.53	186.00	-4.5	30,199	-0.01%
2022/08/01	5	190.10	3	191.67	189.50	2	30,270	0.01%
2022/07/29	3	193.33	33	195.11	195.50	-30	30,443	-0.10%
2022/07/28	17	189.71	9	191.50	191.00	8	30,465	0.03%
2022/07/27	6	183.00	31	185.79	187.00	-25	30,360	-0.08%
2022/07/26	14	186.25	8	186.75	186.50	6	30,392	0.02%
2022/07/25	5	187.00	2	187.50	185.50	3	30,679	0.01%
2022/07/22	16.1	189.25	6	190.00	188.00	10.1	30,740	0.03%
2022/07/21	2	185.00	3	185.00	186.00	-1	30,751	0.00%
2022/07/20	36.2	180.36	21	183.86	180.50	15.2	30,838	0.05%
2022/07/19	17	174.68	3	175.83	174.50	14	30,855	0.05%
2022/07/18	3	176.50	5	178.50	176.00	-2	30,902	-0.01%
2022/07/15	6	174.42	6	175.67	176.50	0	30,939	0.00%
2022/07/14	25	167.82	26	171.17	175.50	-1	30,749	0.00%
2022/07/13	16.3	172.15	8	168.88	166.00	8.3	30,353	0.03%
2022/07/12	58	166.47	63	164.51	168.50	-5	29,951	-0.02%
2022/07/11	5	167.50	18	166.89	166.50	-13	29,701	-0.04%
2022/07/08	8	171.75	13	170.50	170.50	-5	29,604	-0.02%
2022/07/07	90	163.49	90	162.43	168.00	0	29,163	0.00%
2022/07/06	6	162.25	19	160.00	160.50	-13	28,192	-0.05%
2022/07/05	112.2	162.96	104	161.60	162.00	8.2	27,920	0.03%	大買/大賣/
2022/07/04	3	166.50	2	167.50	170.00	1	27,225	0.00%
2022/07/01	15.1	175.00	6	174.08	170.00	9.1	26,936	0.03%
2022/06/30	30	195.00	8	202.13	188.50	22	26,824	0.08%
2022/06/29	3	202.00	2	206.00	209.00	1	26,768	0.00%
2022/06/28	4	202.25	6	205.00	205.00	-2	27,221	-0.01%
2022/06/27	24.3	203.15	25	203.14	204.00	-0.7	27,511	0.00%
2022/06/24	18	198.11	17	196.50	196.00	1	27,640	0.00%
2022/06/23	10	195.15	34	196.51	197.00	-24	27,833	-0.09%
2022/06/22	6	191.08	2	193.50	188.50	4	28,270	0.01%
2022/06/21	8	195.69	13	195.77	199.00	-5	28,926	-0.02%
2022/06/20	22.7	197.45	20	194.75	192.50	2.7	29,007	0.01%
2022/06/17	17	195.91	4	197.25	204.50	13	29,177	0.04%
2022/06/16	8.3	205.87	5	207.70	201.00	3.3	28,823	0.01%
2022/06/15	25.2	204.48	8	203.00	203.50	17.2	29,010	0.06%
2022/06/14	5	205.00	4	204.75	211.00	1	29,119	0.00%
2022/06/13	20.1	212.27	24	212.25	208.50	-3.9	28,965	-0.01%
2022/06/10	9.3	215.61	18.4	214.23	219.00	-9.1	28,896	-0.03%
2022/06/09	2	211.75	21	211.33	212.00	-19	28,690	-0.07%
2022/06/08	16.5	204.48	20	204.43	206.50	-3.5	28,613	-0.01%
2022/06/07	10.1	198.34	1	199.50	200.50	9.1	28,659	0.03%
2022/06/06	28.5	202.06	11.3	203.81	202.50	17.2	28,801	0.06%
2022/06/02	2	208.50	12	210.54	209.00	-10	28,755	-0.03%
2022/06/01	24	211.17	11	209.91	209.50	13	28,898	0.04%
2022/05/31	34	207.65	24	204.38	203.00	10	28,582	0.03%
2022/05/30	34	209.50	25.2	209.46	207.00	8.8	28,155	0.03%
2022/05/27	36	204.06	49.2	206.19	212.50	-13.2	27,660	-0.05%
2022/05/26	6.2	199.08	9	199.17	198.00	-2.8	27,239	-0.01%
2022/05/25	3	192.17	6.3	193.38	195.00	-3.3	28,257	-0.01%
2022/05/24	7	192.50	6	194.75	191.00	1	28,262	0.00%
2022/05/23	22	197.00	20	197.43	194.50	2	28,328	0.01%
2022/05/20	22	200.57	15	199.37	200.50	7	28,185	0.02%
2022/05/19	52	192.06	55.7	193.45	200.50	-3.7	27,834	-0.01%
2022/05/18	29	188.07	23	187.91	193.50	6	27,147	0.02%
2022/05/17	13.5	181.37	11	182.82	186.50	2.5	26,881	0.01%
2022/05/16	13	175.04	28	175.91	178.50	-15	26,522	-0.06%
2022/05/13	12	165.38	13.1	166.71	169.00	-1.1	26,300	0.00%
2022/05/12	7.2	167.35	4	165.63	165.50	3.2	26,146	0.01%
2022/05/11	23.5	177.19	27	177.96	173.00	-3.5	26,127	-0.01%
2022/05/10	12	169.58	16	168.38	173.00	-4	26,129	-0.02%
2022/05/09	13	171.65	11	171.00	170.00	2	26,308	0.01%
2022/05/06	12	166.50	3	169.83	172.50	9	26,350	0.03%
2022/05/05	11	173.14	19	171.11	173.50	-8	26,415	-0.03%
2022/05/04	12	168.00	0	0.00	167.00	12	26,359	0.05%
2022/05/03	6	170.83	1	175.50	171.50	5	26,392	0.02%
2022/04/29	20	174.63	19	175.26	174.00	1	26,523	0.00%
2022/04/28	7	171.50	1	170.02	169.50	6	26,444	0.02%
2022/04/27	6	172.50	7	172.79	175.00	-1	26,567	0.00%
2022/04/26	3	172.50	3	172.50	175.00	0	26,696	0.00%
2022/04/25	5	170.90	5	170.60	169.50	0	26,938	0.00%
2022/04/22	4	181.75	3	183.33	180.50	1	26,942	0.00%
2022/04/21	7	184.71	18.7	184.50	185.00	-11.7	27,071	-0.04%
2022/04/20	1	184.00	2	180.00	179.00	-1	27,297	0.00%
2022/04/19	15	177.13	24	179.02	177.00	-9	27,306	-0.03%
2022/04/18	24	173.79	18.1	172.17	169.50	5.9	27,393	0.02%
2022/04/15	7	173.43	1	176.50	170.50	6	27,735	0.02%
2022/04/14	22.5	177.58	30	178.10	179.50	-7.5	28,304	-0.03%
2022/04/13	6	171.08	5	172.50	173.00	1	28,427	0.00%
2022/04/12	11	171.32	11	169.86	169.50	0	28,619	0.00%
2022/04/11	5	165.00	2	166.75	168.00	3	28,722	0.01%
2022/04/08	7	171.93	6	174.17	174.50	1	28,998	0.00%
2022/04/07	5.3	173.42	0.5	169.50	168.00	4.8	28,841	0.02%
2022/04/06	2.4	176.17	1	180.00	176.50	1.4	28,591	0.00%
2022/04/01	3	179.50	6	179.75	180.50	-3	28,306	-0.01%
2022/03/31	37	186.08	50.1	187.51	185.00	-13.1	28,140	-0.05%
2022/03/30	3	178.67	4	179.13	179.50	-1	28,215	0.00%
2022/03/29	13	178.27	6	178.42	179.50	7	27,933	0.03%
2022/03/28	8	178.00	38	179.54	181.50	-30	27,650	-0.11%
2022/03/25	7	177.50	5.4	176.37	177.00	1.6	27,280	0.01%
2022/03/24	38	162.20	48.2	165.45	172.50	-10.2	26,557	-0.04%
2022/03/23	23	154.04	1	154.50	157.00	22	25,865	0.09%
2022/03/22	5	152.50	7	149.07	153.00	-2	26,108	-0.01%
2022/03/21	1	144.00	1	146.00	144.50	0	25,879	0.00%
2022/03/18	1	145.00	3	145.17	145.50	-2	26,077	-0.01%
2022/03/17	1	138.50	4	140.50	140.00	-3	25,941	-0.01%
2022/03/16	4	129.88	2	130.50	130.00	2	25,870	0.01%
2022/03/15	2	129.25	0	0.00	126.50	2	26,235	0.01%
2022/03/14	0	0.00	1	132.50	136.00	-1	26,500	0.00%
2022/03/11	12	131.04	10	128.75	132.00	2	26,591	0.01%
2022/03/10	2	131.50	0	0.00	131.00	2	26,570	0.01%
2022/03/09	1	131.00	0	0.00	134.50	1	26,616	0.00%
2022/03/08	21	137.98	4	131.13	130.00	17	26,447	0.06%
2022/03/07	2.2	139.64	1	138.50	138.00	1.2	26,398	0.00%
2022/03/04	0	0.00	1	147.50	147.00	-1	26,573	0.00%
2022/03/03	0	0.00	2	150.50	146.50	-2	26,961	-0.01%
2022/03/02	1	146.50	0	0.00	146.50	1	27,141	0.00%
2022/03/01	3	151.00	6	150.25	150.00	-3	27,201	-0.01%
2022/02/25	0	0.00	1	147.50	147.50	-1	27,962	0.00%
2022/02/24	4	151.25	1	151.50	147.00	3	26,920	0.01%
2022/02/23	5	150.00	7	152.57	152.50	-2	27,583	-0.01%
2022/02/21	1.2	149.00	6	148.92	149.00	-4.8	28,897	-0.02%
2022/02/18	5	146.90	11	147.41	146.00	-6	28,964	-0.02%
2022/02/17	3	144.83	10	144.00	146.00	-7	28,875	-0.02%
2022/02/16	1	142.00	0	0.00	140.50	1	28,656	0.00%
2022/02/15	3	139.50	0	0.00	138.00	3	28,612	0.01%
2022/02/14	2	141.75	0	0.00	141.50	2	28,361	0.01%
2022/02/11	8.2	149.16	5	148.50	148.50	3.2	28,145	0.01%
2022/02/10	3	158.00	2	156.00	152.00	1	28,105	0.00%
2022/02/09	23	157.72	35	157.99	156.50	-12	27,722	-0.04%
2022/02/08	2	154.25	0	0.00	154.00	2	27,684	0.01%
2022/02/07	2	157.25	6	154.50	157.50	-4	27,610	-0.01%
2022/01/26	2	147.50	1	147.51	146.50	1	27,338	0.00%
2022/01/25	11	152.91	1	153.00	147.50	10	27,662	0.04%
2022/01/24	2	153.25	1	153.50	154.50	1	27,855	0.00%
2022/01/21	5	153.20	7.8	154.46	153.00	-2.8	27,721	-0.01%
2022/01/20	2	156.00	2	155.50	155.50	0	27,787	0.00%
2022/01/19	3	156.83	7	156.86	160.00	-4	27,546	-0.01%
2022/01/18	6	156.25	8	156.38	157.50	-2	27,586	-0.01%
2022/01/17	1	152.50	8	149.25	153.00	-7	27,342	-0.03%
2022/01/14	3	145.50	0	0.00	149.50	3	27,570	0.01%
2022/01/13	5	138.70	8	140.38	145.50	-3	27,268	-0.01%
2022/01/12	8	143.88	10	145.00	146.00	-2	26,742	-0.01%
2022/01/11	1	148.50	1	151.00	148.00	0	26,472	0.00%
2022/01/10	11	147.05	13	148.73	147.00	-2	26,245	-0.01%
2022/01/07	16.3	152.47	9	157.11	150.00	7.3	25,915	0.03%
2022/01/06	12	155.21	10	154.77	158.50	2	25,141	0.01%
2022/01/05	4.9	153.96	2	159.50	152.00	2.9	24,830	0.01%
2022/01/04	5	156.50	9	155.11	156.50	-4	24,805	-0.02%
2022/01/03	22	158.59	9.4	157.39	155.00	12.6	24,513	0.05%
2021/12/30	2	151.00	6	149.58	151.00	-4	23,918	-0.02%
2021/12/29	2	146.25	0	0.00	146.00	2	23,910	0.01%
2021/12/28	9	148.44	4	148.38	148.50	5	24,017	0.02%
2021/12/27	3	147.50	3	148.83	146.50	0	23,982	0.00%
2021/12/24	12	148.79	14	150.14	148.00	-2	23,720	-0.01%
2021/12/23	2	143.25	10	142.00	142.50	-8	22,952	-0.03%
2021/12/22	2	136.50	1	139.50	138.00	1	23,031	0.00%
2021/12/21	0	0.00	2	138.00	136.50	-2	23,073	-0.01%
2021/12/20	7.4	140.59	3	141.00	134.00	4.4	23,026	0.02%
2021/12/17	6	140.58	3	142.33	143.00	3	23,008	0.01%
2021/12/16	1.4	142.57	2.6	143.46	143.00	-1.2	22,816	-0.01%
2021/12/15	1	132.50	0	0.00	135.00	1	22,129	0.00%
2021/12/14	2.6	134.73	3	133.67	135.00	-0.4	21,914	0.00%
2021/12/13	5	137.60	7	137.14	135.00	-2	21,607	-0.01%
2021/12/10	4	135.00	4.3	134.37	136.00	-0.3	21,243	0.00%
2021/12/09	0	0.00	4	134.63	131.50	-4	20,944	-0.02%
2021/12/08	5	130.30	5	132.30	133.00	0	20,495	0.00%
2021/12/07	2	126.00	1	126.50	129.00	1	20,086	0.00%
2021/12/06	2	121.00	0.1	120.50	123.00	1.9	19,850	0.01%
2021/12/03	5	123.00	0	0.00	127.00	5	19,809	0.03%
2021/12/02	0	0.00	3	120.00	118.00	-3	19,497	-0.02%
2021/12/01	1.3	120.23	1	120.50	122.00	0.3	19,303	0.00%
2021/11/30	12	125.96	14	124.57	125.50	-2	19,069	-0.01%
2021/11/29	5.1	122.10	1	122.50	123.00	4.1	18,690	0.02%
2021/11/25	0	0.00	2	124.50	124.00	-2	18,128	-0.01%
2021/11/24	4	124.13	2	122.00	121.50	2	18,025	0.01%
2021/11/23	1	120.00	3.5	121.79	122.00	-2.5	17,380	-0.01%
2021/11/22	18	119.14	12	120.08	121.00	6	17,102	0.04%
2021/11/19	5	112.80	22	116.34	117.00	-17	16,077	-0.11%
2021/11/18	0	0.00	4	105.38	106.50	-4	14,565	-0.03%
2021/11/17	12	96.10	0	0.00	97.00	12	14,477	0.08%
2021/11/16	0	0.00	2	92.50	93.00	-2	14,555	-0.01%
2021/11/15	1	92.40	0	0.00	92.90	1	14,594	0.01%
2021/11/12	3	94.33	4	94.58	94.00	-1	14,618	-0.01%
2021/11/11	1	91.20	0	0.00	91.30	1	14,472	0.01%
2021/11/09	1	93.80	25	92.48	90.40	-24	14,599	-0.16%
2021/11/08	2	90.90	5	89.58	88.30	-3	14,387	-0.02%
2021/11/05	5.5	92.47	3	87.70	93.40	2.5	14,490	0.02%
2021/11/04	26	91.66	1	90.60	90.60	25	14,242	0.18%
2021/11/03	2	94.90	2	92.50	93.70	0	14,336	0.00%
2021/11/02	0	0.00	18	97.47	93.10	-18	14,258	-0.13%
2021/11/01	28	96.09	16	95.35	95.60	12	13,772	0.09%
2021/10/29	2	91.40	1	91.80	91.90	1	13,483	0.01%
2021/10/28	7	91.96	4	92.20	90.90	3	13,464	0.02%
2021/10/27	0	0.00	2	88.15	88.20	-2	13,179	-0.02%
2021/10/26	0	0.00	1	89.30	88.30	-1	13,181	-0.01%
2021/10/25	2	86.65	2	86.85	87.10	0	12,835	0.00%
2021/10/22	2	87.20	8	86.44	86.60	-6	12,899	-0.05%
2021/10/21	0	0.00	1	82.00	81.10	-1	12,593	-0.01%
2021/10/20	1	82.30	1	82.60	81.10	0	12,804	0.00%
2021/10/19	1	80.60	0	0.00	82.00	1	12,849	0.01%
2021/10/18	2	79.25	4	79.90	80.50	-2	12,887	-0.02%
2021/10/15	2	78.10	4	78.35	79.00	-2	13,101	-0.02%
2021/10/14	1	75.20	0	0.00	74.50	1	13,458	0.01%
2021/10/13	3	78.70	2	77.10	77.30	1	13,687	0.01%
2021/10/12	3	77.73	3	78.70	78.90	0	13,570	0.00%
2021/10/08	0	0.00	5	74.50	74.00	-5	13,284	-0.04%
2021/10/06	1	71.50	0	0.00	70.70	1	13,536	0.01%
2021/10/05	1	68.30	0	0.00	70.60	1	13,501	0.01%
2021/09/27	1	83.40	0	0.00	82.40	1	13,539	0.01%
2021/09/24	1	81.80	1	82.30	82.50	0	13,495	0.00%
2021/09/23	1	78.80	0	0.00	78.80	1	13,274	0.01%
2021/09/17	0	0.00	1	75.70	75.70	-1	13,406	-0.01%
2021/09/15	0	0.00	1	76.20	76.20	-1	13,604	-0.01%
2021/09/08	1	76.80	2	76.75	76.30	-1	14,439	-0.01%
2021/09/06	1	75.20	1	75.70	75.20	0	14,779	0.00%
2021/09/03	0	0.00	1	75.40	75.80	-1	14,783	-0.01%
2021/09/02	0	0.00	3	77.50	75.80	-3	14,745	-0.02%
2021/08/31	5	78.00	3	78.50	78.30	2	14,683	0.01%
2021/08/27	11	81.61	3	81.73	82.40	8	14,439	0.06%
2021/08/26	0	0.00	1	79.30	80.30	-1	14,087	-0.01%
2021/08/24	4	75.90	1	75.90	76.00	3	14,144	0.02%
2021/08/23	2	77.00	6	77.65	77.50	-4	14,026	-0.03%
2021/08/20	17	75.93	11	75.95	77.20	6	13,897	0.04%
2021/08/19	1	74.70	1	74.80	73.00	0	13,602	0.00%
2021/08/18	2	72.90	2	74.55	77.10	0	13,620	0.00%
2021/08/17	1	74.00	1	71.80	71.70	0	13,630	0.00%
2021/08/16	0	0.00	1	76.20	76.20	-1	13,559	-0.01%
2021/08/09	3	85.00	0	0.00	80.90	3	13,602	0.02%
2021/08/06	0	0.00	1	88.10	87.30	-1	13,439	-0.01%
2021/08/04	2	88.80	2	89.80	88.20	0	13,790	0.00%
2021/07/30	5	82.40	5	82.50	80.60	0	13,528	0.00%
2021/07/28	0	0.00	2	79.55	82.20	-2	13,456	-0.01%
2021/07/27	6	85.03	0	0.00	85.10	6	13,395	0.04%
2021/07/26	0	0.00	4	90.45	89.70	-4	13,392	-0.03%
2021/07/23	2	86.80	1	88.00	87.20	1	13,495	0.01%
2021/07/21	5	86.62	0	0.00	84.70	5	13,517	0.04%
2021/07/15	0	0.00	2	84.90	83.80	-2	13,148	-0.02%
2021/07/13	2	85.40	0	0.00	85.80	2	13,029	0.02%
2021/07/12	0	0.00	5	84.50	84.20	-5	12,905	-0.04%
2021/07/07	15	82.36	15	81.80	81.60	0	12,863	0.00%
2021/07/02	0	0.00	3	74.23	74.20	-3	12,507	-0.02%
2021/07/01	0	0.00	1	75.30	74.20	-1	12,619	-0.01%
2021/06/29	2	74.85	5	74.04	74.10	-3	12,405	-0.02%
2021/06/28	11	75.48	10	75.90	75.60	1	12,425	0.01%
2021/06/24	1	73.30	1	73.40	73.50	0	12,357	0.00%
2021/06/23	21	75.43	41	75.09	74.80	-20	12,292	-0.16%
2021/06/22	5	71.80	0	0.00	72.40	5	12,022	0.04%
2021/06/21	5	70.64	0	0.00	70.40	5	11,687	0.04%
2021/06/17	3	70.93	10	70.40	71.20	-7	11,722	-0.06%
2021/06/16	5	68.80	2	70.70	69.30	3	11,791	0.03%
2021/06/15	0	0.00	8	67.93	67.80	-8	11,687	-0.07%
2021/06/10	0	0.00	6	64.05	64.00	-6	11,777	-0.05%
2021/06/09	0	0.00	5	64.20	65.00	-5	11,889	-0.04%
2021/06/08	0	0.00	3	66.50	64.80	-3	11,937	-0.03%
2021/06/04	5	64.80	0	0.00	64.30	5	11,845	0.04%
2021/06/03	2	65.00	0	0.00	65.80	2	11,859	0.02%
2021/06/02	0	0.00	9	65.81	64.30	-9	11,861	-0.08%
2021/06/01	0	0.00	1	64.20	64.00	-1	11,763	-0.01%
2021/05/28	2	61.50	1	61.30	61.50	1	11,730	0.01%
2021/05/26	3	61.60	0	0.00	62.00	3	11,829	0.03%
2021/05/24	3	57.00	3	56.93	57.70	0	11,779	0.00%
2021/05/21	0	0.00	8	58.20	57.60	-8	11,816	-0.07%
2021/05/20	2	59.25	1	59.70	57.50	1	11,905	0.01%
2021/05/19	0	0.00	2	56.55	56.80	-2	11,823	-0.02%
2021/05/18	7	55.09	0	0.00	55.80	7	12,099	0.06%
2021/05/17	0	0.00	1	51.80	52.20	-1	12,110	-0.01%
2021/05/14	1	56.90	5	57.22	56.80	-4	11,978	-0.03%
2021/05/13	2	55.50	7	56.86	55.20	-5	11,918	-0.04%
2021/05/12	9	54.27	5	54.62	54.50	4	11,847	0.03%
2021/05/11	6	56.85	0	0.00	55.30	6	11,750	0.05%
2021/05/10	0	0.00	3	59.47	59.90	-3	12,020	-0.02%
2021/05/07	6	61.30	2	61.80	61.40	4	12,225	0.03%
2021/05/05	2	58.90	0	0.00	58.90	2	12,507	0.02%
2021/05/04	16	60.06	0	0.00	60.50	16	12,696	0.13%
2021/05/03	16	66.78	16	64.07	63.00	0	12,729	0.00%
2021/04/29	1	68.00	14	69.73	66.40	-13	12,823	-0.10%
2021/04/28	0	0.00	8	66.05	65.70	-8	12,537	-0.06%
2021/04/27	0	0.00	2	62.95	62.30	-2	12,354	-0.02%
2021/04/26	32	63.22	37	62.72	62.80	-5	12,303	-0.04%
2021/04/23	0	0.00	11	61.11	61.40	-11	11,914	-0.09%
2021/04/22	2	56.20	1	58.00	55.90	1	11,783	0.01%
2021/04/20	1	57.20	9	56.87	57.40	-8	11,736	-0.07%
2021/04/19	0	0.00	1	55.70	55.60	-1	11,704	-0.01%
2021/04/16	5	55.40	0	0.00	55.20	5	11,708	0.04%
2021/04/15	0	0.00	6	55.35	56.00	-6	11,723	-0.05%
2021/04/14	9	52.31	1	53.90	52.90	8	11,656	0.07%
2021/04/12	2	55.20	1	54.70	54.60	1	12,037	0.01%
2021/04/09	6	55.88	1	56.10	55.30	5	12,358	0.04%
2021/04/08	9	56.50	1	56.30	57.00	8	12,227	0.07%
2021/04/07	7	56.90	4	55.78	56.70	3	12,186	0.02%
2021/04/06	1	55.40	0	0.00	54.90	1	12,081	0.01%
2021/03/31	0	0.00	1	55.10	55.10	-1	12,061	-0.01%
2021/03/29	1	54.70	0	0.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	2	54.60	54.50	-2	12,295	-0.02%
2021/03/25	1	53.70	1	53.40	53.30	0	12,454	0.00%
2021/03/24	0	0.00	1	54.70	54.30	-1	12,934	-0.01%
2021/03/23	2	54.00	1	54.00	53.40	1	13,027	0.01%
2021/03/22	1	54.40	0	0.00	54.70	1	13,350	0.01%
2021/03/19	0	0.00	2	54.80	54.80	-2	13,461	-0.01%
2021/03/18	2	53.85	11	53.64	53.90	-9	13,316	-0.07%
2021/03/17	3	53.03	4	52.25	52.60	-1	13,694	-0.01%
2021/03/16	10	52.00	1	52.50	53.50	9	13,719	0.07%
2021/03/15	4	50.88	3	51.67	52.10	1	13,566	0.01%
2021/03/12	1	49.80	0	0.00	50.40	1	13,435	0.01%
2021/03/11	1	49.95	1	50.10	51.10	0	13,364	0.00%
2021/03/09	2	49.40	0	0.00	49.40	2	13,567	0.01%
2021/03/08	3	48.97	2	49.18	49.20	1	13,596	0.01%
2021/03/05	1	49.60	0	0.00	49.00	1	13,605	0.01%
2021/03/04	2	50.10	4	51.08	50.20	-2	13,548	-0.01%
2021/03/03	2	50.20	1	50.00	50.90	1	13,466	0.01%
2021/03/02	1	52.50	0	0.00	50.80	1	13,458	0.01%
2021/02/25	1	50.70	0	0.00	51.10	1	13,502	0.01%
2021/02/23	2	51.70	0	0.00	51.40	2	13,783	0.01%
2021/02/22	0	0.00	1	53.60	53.00	-1	13,846	-0.01%
2021/02/19	1	51.40	1	52.30	52.60	0	13,716	0.00%
2021/02/18	2	49.68	1	52.50	52.60	1	13,480	0.01%
2021/02/17	0	0.00	2	49.68	49.35	-2	13,096	-0.02%
2021/02/05	1	48.05	0	0.00	48.05	1	12,921	0.01%
2021/02/04	2	48.65	4	48.35	48.50	-2	12,838	-0.02%
2021/02/02	3	50.10	0	0.00	49.60	3	12,568	0.02%
2021/01/29	10	49.68	14	49.22	49.10	-4	11,970	-0.03%
2021/01/28	12	48.54	0	0.00	47.20	12	11,788	0.10%
2021/01/27	2	49.95	7	50.16	49.55	-5	11,599	-0.04%
2021/01/25	1	47.20	4	48.56	48.60	-3	11,053	-0.03%
2021/01/22	0	0.00	8	47.09	48.10	-8	10,747	-0.07%
2021/01/21	1	45.20	6	45.23	45.35	-5	10,434	-0.05%
2021/01/19	6	44.31	1	44.90	44.55	5	10,227	0.05%
2021/01/18	1	43.25	1	43.95	44.80	0	10,163	0.00%
2021/01/15	4	44.68	0	0.00	44.30	4	10,066	0.04%
2021/01/13	1	46.30	1	45.90	46.05	0	9,753	0.00%
2021/01/12	2	46.38	0	0.00	46.30	2	9,641	0.02%
2021/01/08	3	48.13	14	47.43	47.45	-11	9,504	-0.12%
2021/01/07	0	0.00	2	48.25	48.15	-2	9,418	-0.02%
2021/01/06	2	48.05	1	47.50	47.05	1	9,411	0.01%
2021/01/05	3	48.85	2	49.85	49.00	1	9,338	0.01%
2021/01/04	2	48.25	8	47.96	48.50	-6	8,979	-0.07%
2020/12/31	3	46.30	2	46.00	45.80	1	8,581	0.01%
2020/12/30	0	0.00	10	46.60	45.95	-10	8,502	-0.12%
2020/12/29	1	45.80	3	45.98	45.65	-2	8,427	-0.02%
2020/12/28	3	45.70	7	46.03	46.65	-4	8,355	-0.05%
2020/12/25	1	45.05	1	45.75	45.30	0	8,273	0.00%
2020/12/24	3	45.85	0	0.00	45.45	3	8,225	0.04%
2020/12/23	3	46.03	4	46.79	45.85	-1	8,175	-0.01%
2020/12/22	20	47.53	11	47.45	45.50	9	8,084	0.11%
2020/12/21	2	45.58	4	46.94	48.20	-2	7,859	-0.03%
2020/12/18	9	47.61	20	48.07	46.10	-11	7,645	-0.14%
2020/12/17	12	46.15	2	46.40	46.30	10	7,137	0.14%
2020/12/16	13	46.43	23	46.61	46.90	-10	6,983	-0.14%
2020/12/15	6	44.59	8	43.79	43.80	-2	6,570	-0.03%
2020/12/14	22	45.57	28	45.63	46.00	-6	6,367	-0.09%
2020/12/11	6	44.48	15	44.90	45.40	-9	6,225	-0.14%
2020/12/10	20	43.15	33	43.07	43.45	-13	5,707	-0.23%
2020/12/09	9	42.22	1	42.35	42.20	8	5,573	0.14%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/07	3	42.98	0	0.00	42.90	3	5,773	0.05%
2020/12/04	50	43.25	41	42.70	43.05	9	5,885	0.15%
2020/12/03	1	42.65	6	43.15	42.75	-5	5,731	-0.09%
2020/12/02	11	42.45	1	42.55	42.55	10	5,636	0.18%
2020/12/01	0	0.00	7	42.14	42.50	-7	5,581	-0.13%
2020/11/27	0	0.00	2	41.68	41.75	-2	5,694	-0.04%
2020/11/26	2	41.93	1	42.45	41.95	1	5,804	0.02%
2020/11/25	2	41.70	5	41.80	41.90	-3	5,880	-0.05%
2020/11/24	1	42.05	63	42.19	42.10	-62	6,174	-1.00%
2020/11/23	1	42.85	2	42.75	42.80	-1	6,054	-0.02%
2020/11/20	3	41.67	9	41.82	41.90	-6	5,885	-0.10%
2020/11/19	1	40.75	9	40.51	40.70	-8	5,592	-0.14%
2020/11/18	2	39.80	3	39.87	39.95	-1	5,521	-0.02%
2020/11/17	6	39.18	0	0.00	38.90	6	5,601	0.11%
2020/11/10	2	39.40	6	39.43	39.40	-4	6,801	-0.06%
2020/11/09	4	39.90	1	40.05	39.80	3	7,407	0.04%
2020/11/05	3	39.57	3	40.27	39.30	0	7,547	0.00%
2020/11/04	2	39.40	3	39.32	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1	39.05	39.00	-1	7,663	-0.01%
2020/11/02	1	38.15	0	0.00	38.60	1	7,743	0.01%
2020/10/29	1	38.65	2	39.00	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	6	39.30	39.20	-6	7,902	-0.08%
2020/10/26	5	39.20	1	39.40	39.10	4	7,938	0.05%
2020/10/16	2	38.85	0	0.00	38.60	2	8,510	0.02%
2020/10/15	19	39.20	1	39.60	39.50	18	8,647	0.21%
2020/10/14	0	0.00	3	38.92	39.65	-3	8,656	-0.03%
2020/10/13	4	36.86	1	38.00	38.10	3	8,795	0.03%
2020/10/12	1	37.85	0	0.00	37.50	1	8,885	0.01%
2020/10/08	0	0.00	10	38.80	38.35	-10	8,979	-0.11%
2020/10/07	1	38.80	0	0.00	38.70	1	9,186	0.01%
2020/10/05	0	0.00	4	38.49	38.55	-4	9,582	-0.04%
2020/09/30	0	0.00	1	38.10	38.10	-1	9,882	-0.01%
2020/09/29	0	0.00	1	38.10	37.75	-1	9,976	-0.01%
2020/09/25	6	38.27	2	38.05	37.60	4	10,413	0.04%
2020/09/24	2	38.68	0	0.00	38.55	2	10,511	0.02%
2020/09/23	6	39.66	0	0.00	39.55	6	10,802	0.06%
2020/09/22	0	0.00	5	40.35	40.05	-5	11,084	-0.05%
2020/09/21	1	40.25	2	40.23	40.20	-1	11,099	-0.01%
2020/09/18	3	40.55	0	0.00	40.70	3	11,199	0.03%
2020/09/17	2	40.83	0	0.00	40.85	2	11,195	0.02%
2020/09/16	8	41.52	0	0.00	41.30	8	11,249	0.07%
2020/09/15	38	41.86	3	42.37	41.65	35	11,338	0.31%
2020/09/14	0	0.00	3	41.80	41.70	-3	11,693	-0.03%
2020/09/10	5	41.12	6	42.20	40.80	-1	12,189	-0.01%
2020/09/09	2	40.85	4	41.29	41.15	-2	12,078	-0.02%
2020/09/07	3	40.37	0	0.00	40.10	3	12,136	0.02%
2020/09/04	1	40.15	0	0.00	40.65	1	12,307	0.01%
2020/09/03	2	41.20	0	0.00	41.00	2	12,619	0.02%
2020/09/02	0	0.00	2	41.28	41.15	-2	13,279	-0.02%
2020/09/01	3	40.90	0	0.00	40.60	3	13,354	0.02%
2020/08/31	6	41.48	0	0.00	41.20	6	13,354	0.04%
2020/08/28	4	41.50	9.2	41.66	41.40	-5.2	13,442	-0.04%
2020/08/27	0.2	40.05	1	40.10	40.05	-0.9	13,279	-0.01%
2020/08/25	5	39.90	2	39.75	40.10	3	13,704	0.02%
2020/08/20	5	38.30	2	37.70	38.50	3	14,188	0.02%
2020/08/19	5	40.28	0	0.00	40.10	5	14,272	0.04%
2020/08/18	9	42.05	0	0.00	41.20	9	14,805	0.06%
2020/08/17	6	43.56	4	43.64	43.50	2	15,335	0.01%
2020/08/14	21	43.88	21	43.54	43.55	0	15,665	0.00%
2020/08/13	14	43.65	33	42.29	44.00	-19	16,035	-0.12%
2020/08/12	1	40.75	0	0.00	40.90	1	15,663	0.01%
2020/08/11	0	0.00	1	41.20	41.30	-1	15,714	-0.01%
2020/08/10	7	41.08	7	41.97	40.60	0	15,931	0.00%
2020/08/07	6	40.63	0	0.00	40.20	6	16,099	0.04%
2020/08/04	3	41.15	0	0.00	41.50	3	17,247	0.02%
2020/07/30	0	0.00	1	41.05	41.40	-1	17,869	-0.01%
2020/07/29	0	0.00	1	40.15	40.90	-1	17,928	-0.01%
2020/07/28	2	39.90	0	0.00	39.45	2	17,901	0.01%
2020/07/27	1	40.90	0	0.00	40.55	1	17,835	0.01%
2020/07/24	1	41.85	1	42.65	41.30	0	17,873	0.00%
2020/07/23	1	41.80	5	42.40	42.00	-4	17,960	-0.02%
2020/07/22	0	0.00	4	42.31	42.80	-4	18,107	-0.02%
2020/07/21	10	41.63	17	41.24	41.50	-7	17,986	-0.04%
2020/07/20	3	39.23	0	0.00	39.65	3	17,840	0.02%
2020/07/17	5	40.55	1	40.10	39.85	4	17,837	0.02%
2020/07/14	1	42.70	0	0.00	42.50	1	17,379	0.01%
2020/07/13	0	0.00	6	43.71	44.50	-6	17,295	-0.03%
2020/07/10	7	42.74	3	42.98	42.50	4	17,133	0.02%
2020/07/09	2	41.88	0	0.00	41.95	2	16,925	0.01%
2020/07/07	5	43.53	2	43.65	43.50	3	16,597	0.02%
2020/07/06	1	44.00	8	44.49	44.00	-7	16,597	-0.04%
2020/07/03	11	43.69	4	43.14	43.00	7	16,418	0.04%
2020/07/02	10	42.13	3	42.70	43.95	7	16,271	0.04%
2020/07/01	2	41.65	6	41.82	41.95	-4	15,947	-0.03%
2020/06/29	0	0.00	2	40.93	40.65	-2	15,658	-0.01%
2020/06/23	1	40.75	3	40.83	40.65	-2	15,686	-0.01%
2020/06/22	1	40.90	1	41.15	40.55	0	15,677	0.00%
2020/06/19	3	40.45	0	0.00	40.50	3	15,803	0.02%
2020/06/18	5	40.13	4	40.14	40.60	1	15,511	0.01%
2020/06/17	6	38.33	1	38.20	38.40	5	15,081	0.03%
2020/06/16	0	0.00	1	38.40	38.75	-1	15,016	-0.01%
2020/06/15	3	37.82	0	0.00	37.70	3	15,009	0.02%
2020/06/12	1	37.40	1	38.35	37.95	0	14,993	0.00%
2020/06/11	20	38.20	21	38.00	38.20	-1	14,908	-0.01%
2020/06/10	1	38.15	6	37.18	38.05	-5	14,791	-0.03%
2020/06/09	27	38.29	105	37.71	37.35	-78	14,569	-0.54%	大賣/
2020/06/08	3	40.35	1	40.90	40.55	2	13,891	0.01%
2020/06/05	10	40.60	14	40.28	40.80	-4	13,694	-0.03%
2020/06/03	0	0.00	20	41.91	41.10	-20	13,553	-0.15%
2020/06/02	10	41.40	12	41.35	41.00	-2	13,320	-0.02%
2020/06/01	26	41.98	28	41.68	41.85	-2	13,121	-0.02%
2020/05/29	10	41.25	10	41.05	40.60	0	12,818	0.00%
2020/05/28	35	41.34	8	41.66	40.55	27	12,660	0.21%
2020/05/27	15	42.21	15	41.65	41.60	0	12,319	0.00%
2020/05/26	39	42.11	14	42.31	41.70	25	12,135	0.21%
2020/05/25	68	42.01	20	42.33	42.30	48	11,780	0.41%
2020/05/22	46	39.79	50	40.20	39.80	-4	11,043	-0.04%
2020/05/21	29	39.21	27	38.91	38.85	2	10,233	0.02%
2020/05/20	6	37.15	11	37.61	39.05	-5	9,765	-0.05%
2020/05/19	4	36.84	2	36.30	36.30	2	9,161	0.02%
2020/05/18	2	35.73	2	35.88	36.10	0	8,953	0.00%
2020/05/15	13	36.74	17	35.55	35.80	-4	8,840	-0.05%
2020/05/14	7	37.41	9	37.23	36.50	-2	8,503	-0.02%
2020/05/13	20	36.25	90	36.59	37.45	-70	8,158	-0.86%
2020/05/12	66	35.83	33	35.83	35.85	33	7,777	0.42%
2020/05/11	31	34.50	29	34.49	34.90	2	7,351	0.03%
2020/05/08	16	33.53	38	33.60	33.00	-22	6,940	-0.32%
2020/05/07	2	31.40	4	31.61	31.95	-2	6,412	-0.03%
2020/05/06	1	31.50	2	31.38	31.25	-1	6,293	-0.02%
2020/05/04	0	0.00	3	30.35	30.55	-3	6,093	-0.05%
2020/04/30	0	0.00	4	31.05	31.00	-4	6,073	-0.07%
2020/04/29	2	30.93	0	0.00	30.75	2	6,055	0.03%
2020/04/28	57	31.18	60	30.96	30.95	-3	6,023	-0.05%
2020/04/27	9	30.44	22	30.40	30.80	-13	5,969	-0.22%
2020/04/24	7	28.91	1	28.80	28.95	6	5,749	0.10%
2020/04/23	0	0.00	1	28.45	28.35	-1	5,699	-0.02%
2020/04/22	1	27.40	0	0.00	28.10	1	5,707	0.02%
2020/04/21	1	28.00	0	0.00	27.80	1	5,660	0.02%
2020/04/17	7	28.91	0	0.00	28.75	7	5,625	0.12%
2020/04/16	0	0.00	5	29.15	29.10	-5	5,528	-0.09%
2020/04/15	5	28.10	0	0.00	28.15	5	5,394	0.09%
2020/04/14	0	0.00	5	27.80	27.90	-5	5,394	-0.09%
2020/04/13	0	0.00	1	27.70	27.50	-1	5,393	-0.02%
2020/04/09	6	27.74	2	27.73	27.60	4	5,419	0.07%
2020/04/08	0	0.00	1	26.40	26.80	-1	5,307	-0.02%
2020/04/07	0	0.00	1	25.70	25.90	-1	5,205	-0.02%
2020/04/06	0	25.60	10	24.85	25.20	-10	5,157	-0.19%
2020/03/27	5	24.70	13	24.61	24.60	-8	4,988	-0.16%
2020/03/26	6	23.88	0	0.00	24.05	6	4,862	0.12%
2020/03/25	15	24.80	5	24.72	24.30	10	4,773	0.21%
2020/03/24	0	0.00	2	23.43	23.75	-2	4,530	-0.04%
2020/03/23	1	21.35	0	0.00	21.60	1	4,424	0.02%
2020/03/20	0	0.00	1	22.25	22.60	-1	4,426	-0.02%
2020/03/19	2	21.00	2	22.10	21.00	0	4,364	0.00%
2020/03/18	0	0.00	1	22.50	22.40	-1	4,298	-0.02%
2020/03/17	3	22.27	0	0.00	22.00	3	4,367	0.07%
2020/03/12	1	27.60	0	0.00	26.15	1	4,318	0.02%
2020/03/11	0	0.00	40	28.20	28.25	-40	4,250	-0.94%
2020/03/10	41	28.45	0	0.00	28.40	41	4,285	0.96%
2020/03/09	4	29.45	0	0.00	29.00	4	4,176	0.10%
2020/03/06	1	30.25	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	0.00	1	30.80	30.60	-1	4,249	-0.02%
2020/03/04	2	30.23	0	0.00	30.30	2	4,292	0.05%
2020/03/03	1	30.70	10	30.80	30.55	-9	4,397	-0.20%
2020/03/02	10	30.70	0	0.00	30.60	10	4,476	0.22%
2020/02/27	22	31.56	42	31.19	30.90	-20	4,561	-0.44%
2020/02/26	0	0.00	2	31.00	31.05	-2	4,704	-0.04%
2020/02/25	11	30.34	1	30.85	31.10	10	5,137	0.19%
2020/02/24	10	30.85	0	0.00	30.65	10	5,145	0.19%
2020/02/18	5	30.55	1	30.95	30.85	4	5,200	0.08%
2020/02/13	0	0.00	4	30.44	30.15	-4	5,292	-0.08%
2020/02/12	0	0.00	1	29.75	29.80	-1	5,426	-0.02%
2020/02/11	3	29.15	0	0.00	29.15	3	5,723	0.05%
2020/02/10	1	28.70	1	29.25	29.15	0	5,744	0.00%
2020/02/06	0	0.00	1	29.70	29.65	-1	6,091	-0.02%
2020/02/05	1	29.35	0	0.00	29.35	1	6,321	0.02%
2020/02/04	2	29.35	1	29.55	29.55	1	6,353	0.02%
2020/01/31	3	29.30	0	0.00	29.75	3	6,368	0.05%
2020/01/30	1	28.60	1	29.30	29.00	0	6,404	0.00%
2020/01/16	0	0.00	5	31.66	31.60	-5	6,288	-0.08%
2020/01/14	0	0.00	2	31.33	31.40	-2	6,372	-0.03%
2020/01/09	3	30.60	0	0.00	30.60	3	6,472	0.05%
2020/01/08	6	30.59	0	0.00	30.55	6	6,520	0.09%
2020/01/07	1	31.30	0	0.00	31.10	1	6,774	0.01%
2020/01/06	0	0.00	1	31.60	31.65	-1	7,065	-0.01%
2020/01/03	1	31.50	0	0.00	31.70	1	7,075	0.01%
2020/01/02	5	31.45	2	31.83	31.90	3	7,116	0.04%
2019/12/31	3	31.00	5	31.20	31.25	-2	7,162	-0.03%
2019/12/27	0	0.00	6	31.28	31.15	-6	7,464	-0.08%
2019/12/26	2	30.90	0	0.00	30.90	2	7,462	0.03%
2019/12/24	3	30.85	0	0.00	30.75	3	7,495	0.04%
2019/12/20	0	0.00	3	31.35	31.05	-3	7,472	-0.04%
2019/12/18	0	0.00	3	31.05	31.10	-3	7,423	-0.04%
2019/12/16	0	0.00	1	30.90	31.00	-1	7,349	-0.01%
2019/12/13	0	0.00	8	30.20	30.20	-8	7,288	-0.11%
2019/12/12	13	30.38	5	30.45	30.20	8	7,172	0.11%
2019/12/11	4	30.89	10	30.81	30.80	-6	7,033	-0.09%
2019/12/10	4	31.48	0	0.00	31.45	4	6,910	0.06%
2019/12/09	9	31.41	0	0.00	31.35	9	6,856	0.13%
2019/12/06	5	31.86	10	31.78	31.75	-5	6,905	-0.07%
2019/12/05	0	0.00	11	31.98	31.90	-11	6,892	-0.16%
2019/12/04	1	31.60	0	0.00	31.90	1	6,846	0.01%
2019/12/02	6	31.72	0	0.00	31.30	6	6,883	0.09%
2019/11/29	1	32.25	0	0.00	32.30	1	6,830	0.01%
2019/11/28	10	32.73	0	0.00	32.70	10	6,789	0.15%
2019/11/27	10	33.15	0	0.00	33.15	10	6,741	0.15%
2019/11/25	5	33.20	2	33.10	32.60	3	6,607	0.05%
2019/11/22	10	32.50	11	32.68	32.55	-1	6,450	-0.02%
2019/11/21	2	31.20	2	31.83	32.05	0	6,166	0.00%
2019/11/20	2	31.70	0	0.00	31.50	2	6,381	0.03%
2019/11/15	0	0.00	1	32.40	31.85	-1	6,786	-0.01%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/12	8	32.40	0	0.00	32.55	8	6,786	0.12%
2019/11/11	20	33.13	20	32.80	32.55	0	6,729	0.00%
2019/11/08	1	32.50	3	32.93	32.85	-2	6,584	-0.03%
2019/11/07	0	0.00	2	31.90	31.75	-2	6,266	-0.03%
2019/11/06	4	32.33	3	32.05	32.15	1	6,253	0.02%
2019/11/05	3	32.75	16	32.38	32.75	-13	6,175	-0.21%
2019/11/04	2	31.05	12	31.38	32.05	-10	5,941	-0.17%
2019/11/01	3	29.67	2	29.70	29.70	1	5,705	0.02%
2019/10/30	1	30.15	0	0.00	30.00	1	5,678	0.02%
2019/10/29	5	30.64	0	0.00	30.50	5	5,603	0.09%
2019/10/25	4	31.54	0	0.00	31.55	4	5,527	0.07%
2019/10/23	1	31.55	0	0.00	31.50	1	5,547	0.02%
2019/10/21	2	31.55	7	31.83	32.05	-5	5,473	-0.09%
2019/10/18	10	31.24	0	0.00	31.35	10	5,387	0.19%
2019/10/17	0	0.00	2	31.30	31.35	-2	5,366	-0.04%
2019/10/15	1	31.00	1	31.60	30.90	0	5,293	0.00%
2019/10/14	2	30.58	11	31.18	31.00	-9	5,017	-0.18%
2019/10/09	0	0.00	2	30.33	30.70	-2	4,732	-0.04%
2019/10/08	0	0.00	16	30.50	30.70	-16	4,734	-0.34%
2019/10/07	0	0.00	9	30.63	30.90	-9	4,709	-0.19%
2019/10/03	0	0.00	4	29.74	30.10	-4	4,570	-0.09%
2019/10/02	0	0.00	3	29.03	29.40	-3	4,302	-0.07%
2019/10/01	1	28.00	0	0.00	28.05	1	4,236	0.02%
2019/09/27	1	28.35	0	0.00	28.15	1	4,302	0.02%
2019/09/24	0	0.00	1	28.90	29.00	-1	4,368	-0.02%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/19	1	28.55	0	0.00	28.35	1	4,363	0.02%
2019/09/18	4	28.54	0	0.00	28.50	4	4,383	0.09%
2019/09/17	4	28.83	0	0.00	28.55	4	4,408	0.09%
2019/09/12	0	0.00	4	29.00	29.00	-4	4,640	-0.09%
2019/09/10	1	28.30	1	28.85	29.00	0	4,647	0.00%
2019/09/04	0	0.00	1	29.35	29.35	-1	4,608	-0.02%
2019/09/03	1	28.75	3	29.00	28.95	-2	4,617	-0.04%
2019/09/02	3	28.15	0	0.00	28.25	3	4,558	0.07%
2019/08/30	33	27.98	0	0.00	27.90	33	4,556	0.72%
2019/08/27	2	28.28	0	0.00	28.00	2	4,599	0.04%
2019/08/26	3	27.73	1	28.35	28.10	2	4,548	0.04%
2019/08/23	6	30.32	20	30.40	30.30	-14	4,475	-0.31%
2019/08/22	23	31.89	0	0.00	30.80	23	4,316	0.53%
2019/08/19	0	0.00	2	33.78	33.85	-2	3,993	-0.05%
2019/08/15	1	32.25	1	33.20	32.50	0	4,190	0.00%
2019/08/14	0	0.00	1	33.05	32.70	-1	4,184	-0.02%
2019/08/13	1	31.35	1	32.10	32.35	0	4,226	0.00%
2019/08/06	1	31.40	1	32.20	32.00	0	4,444	0.00%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/08/02	12	32.98	0	0.00	32.80	12	4,542	0.26%
2019/07/31	0	0.00	1	34.30	34.40	-1	4,588	-0.02%
2019/07/30	3	33.85	0	0.00	34.00	3	4,598	0.07%
2019/07/29	2	34.53	0	0.00	34.50	2	4,631	0.04%
2019/07/26	1	34.70	0	0.00	34.75	1	4,692	0.02%
2019/07/25	2	35.05	1	35.30	34.85	1	4,719	0.02%
2019/07/24	0	0.00	10	34.75	35.35	-10	4,741	-0.21%
2019/07/22	11	34.81	1	34.70	34.80	10	4,803	0.21%
2019/07/19	0	0.00	1	34.80	34.70	-1	4,859	-0.02%
2019/07/18	1	34.65	0	0.00	34.60	1	4,903	0.02%
2019/07/12	0	0.00	3	35.25	35.25	-3	5,313	-0.06%
2019/07/09	0	0.00	3	33.70	33.70	-3	5,638	-0.05%
2019/07/04	0	0.00	4	34.56	34.60	-4	6,265	-0.06%
2019/07/03	3	33.80	0	0.00	33.80	3	6,642	0.05%
2019/07/02	1	34.15	5	34.00	33.95	-4	6,845	-0.06%
2019/06/28	3	33.30	0	0.00	33.30	3	6,902	0.04%
2019/06/25	0	0.00	1	33.00	33.20	-1	7,332	-0.01%
2019/06/20	0	0.00	12	33.33	33.70	-12	7,327	-0.16%
2019/06/19	1	32.60	0	0.00	32.50	1	7,366	0.01%
2019/06/14	2	32.40	6	32.50	32.20	-4	7,933	-0.05%
2019/06/13	3	32.65	0	0.00	32.65	3	7,961	0.04%
2019/06/04	0	0.00	2	31.13	31.10	-2	8,331	-0.02%
2019/06/03	3	31.10	2	31.05	31.05	1	8,323	0.01%
2019/05/30	5	32.15	0	0.00	31.95	5	8,176	0.06%
2019/05/29	0	0.00	4	31.70	32.70	-4	8,135	-0.05%
2019/05/27	0	0.00	5	30.90	30.95	-5	8,098	-0.06%
2019/05/24	5	30.39	0	0.00	30.25	5	8,087	0.06%
2019/05/23	11	30.85	0	0.00	30.80	11	8,036	0.14%
2019/05/21	7	33.21	0	0.00	33.25	7	7,838	0.09%
2019/05/15	1	33.65	1	33.55	33.50	0	7,953	0.00%
2019/05/14	2	32.08	0	0.00	32.60	2	7,996	0.03%
2019/05/13	1	33.00	1	33.45	33.00	0	7,903	0.00%
2019/05/10	0	0.00	6	35.20	33.95	-6	7,912	-0.08%
2019/05/09	23	35.02	0	0.00	35.05	23	7,883	0.29%
2019/05/06	0	0.00	5	36.74	36.70	-5	8,284	-0.06%
2019/05/02	2	37.40	0	0.00	37.40	2	8,187	0.02%
2019/04/30	3	36.50	3	36.23	36.95	0	8,159	0.00%
2019/04/29	1	36.40	0	0.00	36.25	1	8,146	0.01%
2019/04/22	1	38.10	3	38.33	37.80	-2	8,045	-0.02%
2019/04/19	0	0.00	17	38.25	38.35	-17	8,029	-0.21%
2019/04/18	1	38.20	1	38.00	37.35	0	7,983	0.00%
2019/04/17	0	0.00	10	38.20	37.50	-10	7,919	-0.13%
2019/04/16	1	37.75	13	37.56	37.35	-12	7,788	-0.15%
2019/04/15	21	37.45	1	37.55	37.15	20	7,682	0.26%
2019/04/12	0	0.00	11	35.97	36.30	-11	7,588	-0.14%
2019/04/11	10	37.25	10	36.95	36.20	0	7,488	0.00%
2019/04/10	26	38.09	30	37.42	37.25	-4	7,275	-0.05%
2019/04/09	35	37.34	7	36.96	37.20	28	6,956	0.40%
2019/04/08	0	0.00	2	35.40	35.95	-2	6,570	-0.03%
2019/04/03	4	34.45	4	34.10	34.50	0	6,398	0.00%
2019/04/02	3	34.15	1	34.45	34.15	2	6,334	0.03%
2019/04/01	1	33.95	9	34.25	33.95	-8	6,285	-0.13%
2019/03/29	0	0.00	1	34.45	34.50	-1	6,158	-0.02%
2019/03/28	4	34.20	4	34.50	34.60	0	6,093	0.00%
2019/03/26	2	33.53	0	0.00	33.60	2	6,351	0.03%
2019/03/25	5	33.75	0	0.00	33.75	5	6,341	0.08%
2019/03/22	5	35.10	5	34.50	33.80	0	6,338	0.00%
2019/03/21	10	35.72	3	35.87	35.10	7	6,491	0.11%
2019/03/20	0	0.00	2	34.55	34.55	-2	7,202	-0.03%
2019/03/18	5	34.50	15	34.31	34.10	-10	7,276	-0.14%
2019/03/14	3	33.70	7	33.74	33.60	-4	7,304	-0.05%
2019/03/13	20	34.84	12	34.43	34.05	8	7,331	0.11%
2019/03/12	5	33.90	10	34.54	34.70	-5	7,213	-0.07%
2019/03/11	0	0.00	1	32.80	33.55	-1	7,122	-0.01%
2019/03/08	1	32.25	5	32.35	32.35	-4	7,322	-0.05%
2019/03/07	11	32.65	1	32.80	32.60	10	7,370	0.14%
2019/03/06	2	32.60	0	0.00	32.60	2	7,460	0.03%
2019/03/04	2	33.00	0	0.00	32.70	2	7,753	0.03%
2019/02/27	1	31.80	0	0.00	32.25	1	7,836	0.01%
2019/02/26	0	0.00	11	33.22	32.20	-11	8,037	-0.14%
2019/02/22	0	0.00	5	33.00	32.95	-5	8,149	-0.06%
2019/02/20	10	33.63	2	33.50	33.10	8	8,506	0.09%
2019/02/19	7	32.50	32	32.83	33.00	-25	8,725	-0.29%
2019/02/18	12	31.62	2	31.80	32.00	10	8,776	0.11%
2019/02/15	11	32.58	0	0.00	32.45	11	8,974	0.12%
2019/02/14	3	33.47	20	33.28	32.95	-17	9,148	-0.19%
2019/02/13	10	32.70	10	32.75	33.00	0	9,185	0.00%
2019/02/12	1	32.40	1	32.40	32.40	0	9,372	0.00%
2019/02/11	0	0.00	5	32.44	32.60	-5	9,569	-0.05%
2019/01/30	5	32.60	5	32.10	32.15	0	9,556	0.00%
2019/01/29	43	32.39	33	32.15	32.45	10	9,548	0.10%
2019/01/28	42	32.29	69	32.12	32.10	-27	9,420	-0.29%
2019/01/25	1	30.15	1	30.25	30.80	0	9,325	0.00%
2019/01/23	1	29.30	6	29.73	29.85	-5	9,333	-0.05%
2019/01/22	1	29.80	1	29.40	29.40	0	9,377	0.00%
2019/01/18	7	29.09	16	29.23	29.55	-9	9,444	-0.10%
2019/01/17	18	29.78	5	29.37	29.20	13	9,525	0.14%
2019/01/16	0	0.00	10	29.75	29.85	-10	9,492	-0.11%
2019/01/14	10	29.90	0	0.00	29.95	10	9,470	0.11%
2019/01/11	1	29.50	0	0.00	29.55	1	9,515	0.01%
2019/01/10	2	31.05	2	31.10	30.70	0	9,456	0.00%
2019/01/08	1	30.10	0	0.00	29.80	1	9,483	0.01%
2019/01/03	4	30.60	0	0.00	30.30	4	9,665	0.04%
2018/12/24	1	30.30	0	0.00	30.30	1	10,397	0.01%
2018/12/21	16	29.03	7	29.64	30.50	9	10,443	0.09%
2018/12/20	2	29.85	0	0.00	29.70	2	10,349	0.02%
2018/12/19	1	32.25	1	31.95	31.85	0	10,170	0.00%
2018/12/18	0	0.00	2	32.00	31.90	-2	10,041	-0.02%
2018/12/17	0	0.00	1	32.00	32.20	-1	10,053	-0.01%
2018/12/14	15	32.24	5	32.18	31.85	10	10,062	0.10%
2018/12/13	7	34.93	8	35.15	33.50	-1	9,881	-0.01%
2018/12/07	2	31.35	0	0.00	31.80	2	8,751	0.02%
2018/12/06	2	32.00	0	0.00	31.70	2	8,775	0.02%
2018/12/05	1	32.65	1	32.85	32.70	0	8,855	0.00%
2018/12/04	12	33.43	0	0.00	33.45	12	8,873	0.14%
2018/12/03	0	0.00	1	33.45	33.50	-1	8,805	-0.01%
2018/11/27	0	0.00	1	32.05	32.40	-1	8,626	-0.01%
2018/11/23	1	29.80	4	29.93	29.85	-3	8,610	-0.03%
2018/11/22	2	31.05	2	31.70	31.50	0	8,498	0.00%
2018/11/20	2	31.28	1	31.95	31.60	1	8,677	0.01%
2018/11/19	21	32.15	23	32.73	32.00	-2	8,643	-0.02%
2018/11/16	1	31.85	5	31.63	32.00	-4	8,521	-0.05%
2018/11/15	1	30.25	8	30.14	30.40	-7	8,445	-0.08%
2018/11/14	3	30.02	7	30.02	30.40	-4	8,442	-0.05%
2018/11/13	2	27.60	0	0.00	29.30	2	8,313	0.02%
2018/11/12	0	0.00	5	29.11	28.20	-5	8,185	-0.06%
2018/11/09	0	0.00	5	28.20	28.30	-5	8,118	-0.06%
2018/11/07	4	25.15	4	25.33	25.40	0	7,820	0.00%
2018/11/06	5	25.59	4	24.95	24.95	1	7,996	0.01%
2018/11/02	10	26.15	11	26.26	26.30	-1	8,026	-0.01%
2018/10/31	0	0.00	1	24.35	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	1	23.25	23.50	-1	7,954	-0.01%
2018/10/26	0	0.00	1	23.00	22.55	-1	8,112	-0.01%
2018/10/25	2	22.30	0	0.00	22.45	2	8,115	0.02%
2018/10/23	2	24.25	4	23.90	23.85	-2	8,147	-0.02%
2018/10/22	2	23.90	2	24.40	24.40	0	8,349	0.00%
2018/10/19	3	23.90	3	23.90	23.90	0	8,859	0.00%
2018/10/18	0	0.00	1	23.55	23.55	-1	8,974	-0.01%
2018/10/17	16	24.37	0	0.00	23.70	16	8,998	0.18%
2018/10/15	2	24.60	0	0.00	24.50	2	9,156	0.02%
2018/10/12	1	23.10	2	23.95	24.00	-1	9,258	-0.01%
2018/10/11	3	23.87	0	0.00	23.60	3	9,310	0.03%
2018/10/04	5	28.20	20	28.35	28.00	-15	10,587	-0.14%
2018/10/03	10	28.30	1	28.15	28.20	9	11,209	0.08%
2018/10/02	6	28.94	2	28.80	28.95	4	11,130	0.04%
2018/10/01	2	31.70	0	0.00	31.50	2	10,872	0.02%
2018/09/27	0	0.00	1	31.80	31.80	-1	10,889	-0.01%
2018/09/21	1	31.40	1	31.40	31.05	0	10,816	0.00%
2018/09/20	0	0.00	5	31.50	31.55	-5	10,780	-0.05%
2018/09/19	1	31.70	11	31.67	31.30	-10	10,761	-0.09%
2018/09/18	2	32.03	0	0.00	32.00	2	10,667	0.02%
2018/09/17	0	0.00	1	31.90	32.00	-1	10,634	-0.01%
2018/09/12	0	0.00	2	31.10	31.00	-2	10,627	-0.02%
2018/09/11	1	30.40	0	0.00	31.95	1	10,650	0.01%
2018/09/10	0	0.00	3	32.35	32.05	-3	10,611	-0.03%
2018/09/05	0	0.00	3	34.55	34.50	-3	10,714	-0.03%
2018/09/04	1	35.75	5	36.20	36.00	-4	10,692	-0.04%
2018/09/03	0	0.00	1	36.00	35.80	-1	10,587	-0.01%
2018/08/31	1	37.10	1	37.20	36.70	0	10,639	0.00%
2018/08/30	28	36.29	0	0.00	36.20	28	10,625	0.26%
2018/08/29	10	36.29	2	36.00	35.70	8	10,814	0.07%
2018/08/28	1	35.50	1	35.00	35.50	0	10,829	0.00%
2018/08/27	4	35.43	2	35.53	35.15	2	10,920	0.02%
2018/08/24	4	33.83	0	0.00	33.80	4	10,953	0.04%
2018/08/23	1	34.05	1	34.45	34.10	0	10,966	0.00%
2018/08/22	0	0.00	6	33.90	33.75	-6	10,906	-0.06%
2018/08/20	1	34.65	0	0.00	34.50	1	11,315	0.01%
2018/08/17	0	0.00	3	36.35	36.00	-3	11,326	-0.03%
2018/08/16	10	36.68	0	0.00	36.65	10	11,348	0.09%
2018/08/15	0	0.00	11	37.32	37.90	-11	11,589	-0.09%
2018/08/13	0	0.00	15	34.70	35.50	-15	12,287	-0.12%
2018/08/09	10	39.35	0	0.00	38.60	10	12,281	0.08%
2018/08/08	0	0.00	2	38.95	38.60	-2	12,387	-0.02%
2018/08/06	1	38.65	1	39.00	38.35	0	12,517	0.00%
2018/08/02	2	37.65	0	0.00	37.65	2	12,638	0.02%
2018/08/01	0	0.00	3	39.10	39.10	-3	12,681	-0.02%
2018/07/30	1	40.30	0	0.00	38.85	1	13,019	0.01%
2018/07/27	17	40.04	2	40.50	40.05	15	12,973	0.12%
2018/07/26	3	39.83	10	40.20	40.70	-7	12,803	-0.05%
2018/07/25	1	37.90	2	38.65	37.90	-1	12,359	-0.01%
2018/07/24	5	38.35	0	0.00	38.30	5	12,307	0.04%
2018/07/23	1	37.60	0	0.00	37.60	1	12,360	0.01%
2018/07/20	2	37.65	2	38.95	38.35	0	12,460	0.00%
2018/07/19	0	0.00	2	37.25	37.15	-2	12,298	-0.02%
2018/07/18	1	38.10	0	0.00	37.80	1	12,405	0.01%
2018/07/17	0	0.00	10	38.25	38.90	-10	12,362	-0.08%
2018/07/16	4	38.03	7	38.76	38.65	-3	12,343	-0.02%
2018/07/12	51	37.43	48	37.38	37.55	3	11,975	0.03%
2018/07/11	1	35.75	17	36.74	37.15	-16	11,380	-0.14%
2018/07/10	1	33.85	2	32.35	33.80	-1	10,879	-0.01%
2018/07/06	25	31.62	29	31.22	31.20	-4	11,464	-0.03%
2018/07/05	0	0.00	2	32.25	32.25	-2	11,945	-0.02%
2018/06/28	10	33.40	4	33.70	33.70	6	13,502	0.04%
2018/06/27	0	0.00	2	32.90	32.90	-2	13,814	-0.01%
2018/06/26	0	0.00	15	33.29	33.30	-15	13,867	-0.11%
2018/06/25	8	34.26	0	0.00	33.80	8	13,903	0.06%
2018/06/20	0	0.00	2	33.30	32.60	-2	14,114	-0.01%
2018/06/19	0	0.00	1	33.75	33.75	-1	14,119	-0.01%
2018/06/15	19	35.59	12	35.70	35.20	7	14,158	0.05%
2018/06/14	1	35.20	1	34.95	34.85	0	14,071	0.00%
2018/06/13	0	0.00	1	35.30	34.70	-1	14,041	-0.01%
2018/06/12	5	35.94	2	35.45	35.45	3	14,084	0.02%
2018/06/11	1	36.10	0	0.00	35.40	1	13,952	0.01%
2018/06/08	0	0.00	8	35.40	35.85	-8	13,940	-0.06%
2018/06/07	0	0.00	1.2	35.22	35.20	-1.2	13,820	-0.01%
2018/06/05	1	36.05	0	0.00	35.75	1	13,586	0.01%
2018/06/04	2	37.03	5	36.56	36.30	-3	13,518	-0.02%
2018/06/01	1	35.90	8	35.98	36.20	-7	13,373	-0.05%
2018/05/31	3	34.80	6	34.90	34.25	-3	13,216	-0.02%
2018/05/30	3	34.47	5	34.50	34.40	-2	13,214	-0.02%
2018/05/29	11	34.99	14	36.23	35.20	-3	13,382	-0.02%
2018/05/28	3	34.90	3	35.03	34.90	0	13,185	0.00%
2018/05/25	4	33.69	0	0.00	33.10	4	12,886	0.03%
2018/05/24	1	33.70	0	0.00	34.00	1	12,837	0.01%
2018/05/23	11	34.19	1	34.30	34.05	10	12,805	0.08%
2018/05/22	25	33.49	25	34.38	35.20	0	12,626	0.00%
2018/05/21	0	0.00	1	31.80	32.00	-1	12,098	-0.01%
2018/05/18	2	31.20	2	31.43	30.60	0	11,960	0.00%
2018/05/17	4	30.75	1	31.65	30.85	3	11,992	0.03%
2018/05/16	1	32.30	0	0.00	31.50	1	12,003	0.01%
2018/05/14	3	32.15	0	0.00	31.75	3	12,428	0.02%
2018/05/09	5	31.15	10	31.53	31.40	-5	13,108	-0.04%
2018/05/08	5	31.80	0	0.00	31.55	5	14,501	0.03%
2018/05/03	0	0.00	3	33.25	33.10	-3	14,648	-0.02%
2018/04/20	9	35.28	0	0.00	34.65	9	14,749	0.06%
2018/04/19	10	35.20	10	35.00	35.00	0	14,655	0.00%
2018/04/18	14	35.86	0	0.00	34.70	14	14,658	0.10%
2018/04/17	3	36.13	0	0.00	35.50	3	14,648	0.02%
2018/04/16	1	37.05	0	0.00	37.60	1	14,689	0.01%
2018/04/13	2	36.20	0	0.00	36.30	2	14,611	0.01%
2018/04/12	2	36.60	0	0.00	36.20	2	14,567	0.01%
2018/04/11	15	38.45	10	35.60	35.30	5	14,156	0.04%
2018/04/10	14	38.35	2	38.35	38.20	12	13,821	0.09%
2018/04/09	16	40.57	0	0.00	40.50	16	13,502	0.12%
2018/04/03	17	45.81	5	46.63	45.00	12	13,180	0.09%
2018/04/02	3	49.70	3	49.25	48.95	0	12,886	0.00%
2018/03/31	2	50.20	2	49.80	49.80	0	12,835	0.00%
2018/03/30	12	49.95	5	50.08	50.00	7	12,756	0.05%
2018/03/29	9	48.25	30	49.08	48.25	-21	12,456	-0.17%
2018/03/27	0	0.00	10	49.60	49.85	-10	12,570	-0.08%
2018/03/22	3	48.95	4	48.39	48.55	-1	12,284	-0.01%
2018/03/21	0	0.00	1	48.55	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	3	47.42	47.60	-3	12,144	-0.02%
2018/03/19	1	47.15	2	46.95	46.90	-1	12,264	-0.01%
2018/03/16	2	46.55	0	0.00	47.10	2	12,420	0.02%
2018/03/13	0	0.00	10	45.80	46.00	-10	12,882	-0.08%
2018/03/09	10	45.65	0	0.00	45.95	10	13,279	0.08%
2018/03/07	10	45.20	0	0.00	44.15	10	13,213	0.08%
2018/03/06	0	0.00	10	45.23	45.50	-10	13,345	-0.07%
2018/03/05	2	44.20	15	44.75	44.30	-13	13,349	-0.10%
2018/03/02	22	44.30	1	44.30	44.55	21	13,462	0.16%
2018/03/01	12	46.18	0	0.00	46.10	12	13,309	0.09%
2018/02/27	2	48.20	7	48.14	47.25	-5	13,353	-0.04%
2018/02/26	6	47.93	0	0.00	47.60	6	13,472	0.04%
2018/02/23	19	48.18	2	48.00	47.80	17	13,931	0.12%
2018/02/22	26	48.46	10	48.15	48.10	16	14,128	0.11%
2018/02/21	10	47.90	10	47.90	50.50	0	14,260	0.00%
2018/02/09	5	46.47	3	45.40	46.50	2	15,312	0.01%
2018/02/08	3	47.60	6	47.40	47.50	-3	16,522	-0.02%
2018/02/07	8	48.85	0	0.00	49.00	8	17,249	0.05%
2018/02/06	15	47.37	17	45.23	46.50	-2	17,155	-0.01%
2018/02/05	12	47.79	12	48.68	48.50	0	16,883	0.00%
2018/02/02	14	50.19	10	49.91	49.70	4	16,783	0.02%
2018/02/01	43	52.57	25	52.84	51.40	18	16,594	0.11%
2018/01/31	19	54.99	14	54.84	53.10	5	16,249	0.03%
2018/01/30	7	53.27	25	53.77	53.10	-18	14,707	-0.12%
2018/01/29	1	51.70	2	52.05	51.50	-1	14,188	-0.01%
2018/01/26	1	49.90	0	0.00	49.85	1	14,070	0.01%
2018/01/24	7	50.23	12	51.13	51.20	-5	14,062	-0.04%
2018/01/23	12	51.82	29	52.28	50.30	-17	14,143	-0.12%
2018/01/22	5	51.67	33	51.66	53.40	-28	13,899	-0.20%
2018/01/19	5	48.20	13	48.24	48.80	-8	13,640	-0.06%
2018/01/17	23	48.73	3	49.00	48.30	20	13,689	0.15%
2018/01/15	15	48.80	0	0.00	48.60	15	13,971	0.11%
2018/01/12	0	0.00	2	50.50	49.95	-2	13,983	-0.01%
2018/01/11	14	49.73	16	49.89	49.45	-2	13,887	-0.01%
2018/01/10	0	0.00	17	48.89	49.40	-17	13,737	-0.12%
2018/01/08	11	47.15	12	47.56	47.50	-1	13,458	-0.01%
2018/01/04	6	46.77	1	46.00	45.80	5	13,668	0.04%
2018/01/03	10	46.30	0	0.00	46.35	10	13,721	0.07%
2018/01/02	3	45.55	1	45.80	45.55	2	13,633	0.01%