元太 (8069)-土銀-高雄券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437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－土銀-高雄券商分點個股進出

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

土銀-高雄券商分點個股進出
土銀-高雄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
2024/04/30	2	215.25	3	215.00	210.00	-1	8,213	-0.01%
2024/04/26	0	0.00	3	229.00	227.50	-3	8,103	-0.04%
2024/04/25	1	217.50	1	221.00	216.50	0	8,015	0.00%
2024/04/22	2.1	207.69	0	0.00	207.00	2.1	7,885	0.03%
2024/04/19	0.1	224.50	0	0.00	215.00	0.1	7,795	0.00%
2024/04/18	1	225.50	0	0.00	225.50	1	7,695	0.01%
2024/04/17	3	235.67	0.2	232.00	229.00	2.8	7,574	0.04%
2024/04/12	9.2	240.63	0	0.00	245.00	9.2	7,483	0.12%
2024/04/11	1	237.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0	0.00	3	238.17	240.00	-3	7,391	-0.04%
2024/04/09	1	227.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	0	0.00	2	233.25	232.00	-2	7,348	-0.03%
2024/04/03	1	226.50	0	0.00	227.00	1	7,334	0.01%
2024/04/01	0.1	231.50	1	232.50	231.50	-1	7,508	-0.01%
2024/03/29	1	227.00	0	0.00	229.00	1	7,556	0.01%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	1	227.50	0	0.00	229.50	1	7,926	0.01%
2024/03/25	0	0.00	1	232.50	237.00	-1	7,892	-0.01%
2024/03/20	1	240.00	0	0.00	238.50	1	7,913	0.01%
2024/03/18	0	0.00	3	242.17	244.50	-3	7,934	-0.04%
2024/03/15	1	238.00	0	0.00	234.00	1	7,914	0.01%
2024/03/12	0	0.00	1	238.00	236.00	-1	7,793	-0.01%
2024/03/11	0.3	229.00	0	0.00	229.50	0.3	7,722	0.00%
2024/03/08	2	229.50	1	227.50	222.50	1	7,635	0.01%
2024/03/05	1	242.00	0	0.00	241.00	1	7,259	0.01%
2024/02/29	0.3	245.00	2	238.25	246.00	-1.7	6,948	-0.02%
2024/02/26	0	0.00	1	222.00	223.50	-1	6,590	-0.02%
2024/02/23	1	234.50	0	0.00	231.50	1	6,505	0.02%
2024/02/22	1	230.00	0	0.00	233.00	1	6,498	0.02%
2024/02/20	1	227.00	0	0.00	228.50	1	6,446	0.02%
2024/02/15	0	227.50	0.1	228.00	229.00	-0.1	6,481	0.00%
2024/02/02	0.2	214.00	0	0.00	214.00	0.2	6,223	0.00%
2024/01/30	0	0.00	1	211.50	212.00	-1	5,985	-0.02%
2024/01/29	0.2	216.00	1	218.50	216.00	-0.8	5,987	-0.01%
2024/01/26	1	216.00	7	217.86	217.00	-6	5,799	-0.10%
2024/01/24	0	0.00	1	198.50	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	1	191.00	195.50	-1	5,071	-0.02%
2024/01/10	1	184.50	3	185.00	187.00	-2	5,293	-0.04%
2024/01/05	0	0.00	2	188.50	189.50	-2	5,249	-0.04%
2024/01/03	1	189.00	0	0.00	189.50	1	5,427	0.02%
2024/01/02	1	195.00	1	195.00	195.00	0	5,495	0.00%
2023/12/29	1	197.50	2	198.25	197.00	-1	5,531	-0.02%
2023/12/28	0	0.00	2	200.50	201.50	-2	5,510	-0.04%
2023/12/27	0	0.00	3	201.00	203.00	-3	5,510	-0.05%
2023/12/26	3	194.00	1	198.00	193.50	2	5,340	0.04%
2023/12/25	6	199.00	10	198.90	197.00	-4	5,297	-0.08%
2023/12/22	0	0.00	7	194.43	197.00	-7	5,205	-0.13%
2023/12/21	1	180.50	1	180.00	182.00	0	4,892	0.00%
2023/12/19	1	178.00	0	0.00	177.00	1	4,911	0.02%
2023/12/18	1	178.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	2	181.50	2	181.75	180.00	0	5,028	0.00%
2023/12/14	0	0.00	1	181.00	181.00	-1	4,950	-0.02%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/06	1	177.50	0	0.00	178.00	1	5,273	0.02%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	0.00	3	181.33	181.00	-3	5,328	-0.06%
2023/12/01	0	0.00	1	181.50	180.50	-1	5,345	-0.02%
2023/11/30	0	0.00	1	183.00	183.00	-1	5,332	-0.02%
2023/11/27	0.6	174.50	0	0.00	173.50	0.6	5,373	0.01%
2023/11/24	0.2	176.00	0	0.00	175.50	0.2	5,422	0.00%
2023/11/21	1	178.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	0.1	178.50	0	0.00	177.50	0.1	5,505	0.00%
2023/11/16	0	0.00	2.5	181.10	180.50	-2.5	5,583	-0.04%
2023/11/15	0	0.00	1	180.00	180.00	-1	5,481	-0.02%
2023/11/10	0	174.00	0	0.00	173.50	0	6,445	0.00%
2023/11/09	0	0.00	1	174.00	172.50	-1	6,645	-0.02%
2023/11/07	2.3	168.72	0	0.00	168.50	2.3	6,755	0.03%
2023/11/01	0.2	169.00	0	0.00	169.00	0.2	6,822	0.00%
2023/10/31	0.1	167.50	0	0.00	168.00	0.1	6,916	0.00%
2023/10/27	0	0.00	1	170.00	169.50	-1	7,071	-0.01%
2023/10/26	1.2	167.58	0	0.00	167.00	1.2	7,216	0.02%
2023/10/24	1	167.00	1	170.00	170.00	0	7,342	0.00%
2023/10/23	2.3	169.63	0.1	167.50	168.00	2.2	7,307	0.03%
2023/10/20	2.5	173.70	0	0.00	173.00	2.5	7,205	0.03%
2023/10/19	1	178.50	0	0.00	178.50	1	7,130	0.01%
2023/10/13	0.1	183.00	0	0.00	183.50	0.1	7,266	0.00%
2023/10/06	0	0.00	1	185.50	182.00	-1	7,202	-0.01%
2023/09/27	5	179.00	0	0.00	178.50	5	7,294	0.07%
2023/09/26	1	177.50	0	0.00	177.50	1	7,325	0.01%
2023/09/19	0	0.00	1	183.00	181.00	-1	7,767	-0.01%
2023/09/14	0	0.00	1	181.00	182.50	-1	8,376	-0.01%
2023/09/13	3	175.50	3	175.00	174.00	0	8,346	0.00%
2023/09/12	4	173.88	0	0.00	172.00	4	8,365	0.05%
2023/09/11	3	178.67	0	0.00	178.50	3	8,287	0.04%
2023/09/08	2	179.50	0	0.00	179.50	2	8,389	0.02%
2023/09/07	0.1	184.00	0	0.00	183.50	0.1	8,546	0.00%
2023/09/05	3	185.50	3	185.00	185.00	0	8,865	0.00%
2023/09/01	0	0.00	4	186.25	188.00	-4	9,011	-0.04%
2023/08/29	0	0.00	1	184.50	184.50	-1	9,456	-0.01%
2023/08/25	1	181.50	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0	0.00	1	185.00	185.00	-1	9,619	-0.01%
2023/08/23	1	179.50	2	180.25	180.00	-1	9,749	-0.01%
2023/08/21	2	182.50	2	180.50	179.50	0	9,991	0.00%
2023/08/18	4	180.88	0	0.00	181.00	4	10,044	0.04%
2023/08/17	4	177.25	2.9	181.35	183.50	1.2	9,996	0.01%
2023/08/16	4	195.38	1	199.00	191.00	3	9,513	0.03%
2023/08/14	1	201.50	1	201.00	201.00	0	9,624	0.00%
2023/08/10	1	211.50	0.3	210.00	208.50	0.8	10,024	0.01%
2023/08/09	1	220.50	0	0.00	218.00	1	9,974	0.01%
2023/08/08	2	227.25	1	228.00	225.50	1	10,000	0.01%
2023/08/07	0.1	226.50	4	224.13	228.00	-4	9,996	-0.04%
2023/08/04	1	217.50	1	218.00	217.50	0	9,939	0.00%
2023/08/02	4	221.38	3	224.33	220.50	1	9,958	0.01%
2023/07/31	1	223.50	1	228.50	225.00	0	10,323	0.00%
2023/07/28	1	214.00	2	220.50	221.50	-1	10,400	-0.01%
2023/07/26	0	0.00	1.2	209.75	208.50	-1.2	11,395	-0.01%
2023/07/25	0	0.00	0.3	209.10	208.00	-0.3	11,620	0.00%
2023/07/24	0	0.00	0.1	208.50	208.50	-0.1	11,671	0.00%
2023/07/20	1	213.00	0	0.00	213.00	1	11,800	0.01%
2023/07/19	1	218.50	1	225.50	219.00	0	11,899	0.00%
2023/07/18	1	218.00	2	222.25	222.00	-1	12,083	-0.01%
2023/07/17	2	218.00	0	0.00	218.50	2	12,170	0.02%
2023/07/14	2	219.75	0	0.00	220.50	2	12,292	0.02%
2023/07/13	1	222.00	1	224.50	221.00	0	12,382	0.00%
2023/07/12	0	0.00	3.1	221.98	221.50	-3.1	12,447	-0.02%
2023/07/10	0	0.00	1.1	212.05	212.00	-1.1	12,593	-0.01%
2023/07/06	2	219.75	0.1	217.50	216.50	2	12,802	0.02%
2023/07/05	0.1	223.50	1	225.00	223.50	-1	13,110	-0.01%
2023/07/04	0	0.00	1	224.50	224.50	-1	13,391	-0.01%
2023/07/03	1	224.00	2	226.00	224.50	-1	13,818	-0.01%
2023/06/30	2	221.00	2	225.50	225.00	0	13,825	0.00%
2023/06/29	0	0.00	1	219.00	220.50	-1	13,824	-0.01%
2023/06/28	2.2	210.62	2	214.00	215.00	0.2	13,779	0.00%
2023/06/26	3	208.67	3	205.67	207.50	0	13,656	0.00%
2023/06/21	2	223.00	0	0.00	222.00	2	13,254	0.02%
2023/06/20	2	224.25	2	224.25	227.00	0	13,325	0.00%
2023/06/16	0	0.00	5	233.50	228.50	-5	13,454	-0.04%
2023/06/15	6.2	230.93	5	237.00	231.00	1.2	13,434	0.01%
2023/06/14	7	233.86	1	236.50	235.00	6	13,455	0.04%
2023/06/13	2	240.00	5	238.00	241.00	-3	13,480	-0.02%
2023/06/12	1	231.50	1	229.00	226.50	0	13,457	0.00%
2023/06/08	0.2	217.00	0	0.00	216.00	0.2	13,800	0.00%
2023/06/07	0	0.00	5	224.00	226.50	-5	14,437	-0.03%
2023/06/06	0	0.00	2	225.75	224.50	-2	14,667	-0.01%
2023/06/05	0	0.00	1	222.00	222.50	-1	14,787	-0.01%
2023/06/02	6	218.50	1	215.00	218.00	5	14,948	0.03%
2023/06/01	0	0.00	1	207.00	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	4	206.50	1	207.00	205.50	3	15,284	0.02%
2023/05/29	0	0.00	3	209.50	205.00	-3	15,377	-0.02%
2023/05/26	2	208.50	5	208.90	211.00	-3	15,672	-0.02%
2023/05/25	1	201.50	1	202.50	204.00	0	15,576	0.00%
2023/05/24	1	201.00	6	202.00	203.50	-5	15,794	-0.03%
2023/05/22	0	0.00	2	197.00	196.00	-2	16,029	-0.01%
2023/05/19	1	197.50	5	198.40	198.00	-4	16,148	-0.02%
2023/05/18	3	200.83	1	199.50	198.50	2	16,664	0.01%
2023/05/17	16	203.50	28.1	203.65	204.00	-12.1	16,424	-0.07%
2023/05/16	0	0.00	1.5	198.17	198.00	-1.5	16,328	-0.01%
2023/05/12	0	0.00	1	187.00	193.00	-1	16,487	-0.01%
2023/05/11	0	0.00	8	190.44	189.00	-8	16,727	-0.05%
2023/05/09	3	192.83	0	0.00	192.00	3	17,073	0.02%
2023/05/08	10	197.05	1	194.00	192.50	9	17,251	0.05%
2023/05/05	4	197.75	4	198.25	198.00	0	17,369	0.00%
2023/05/04	2	196.75	2	197.00	196.50	0	18,012	0.00%
2023/05/03	9	198.89	4	201.00	197.00	5	18,098	0.03%
2023/05/02	5	190.80	3.1	194.42	197.50	1.9	17,881	0.01%
2023/04/28	0	0.00	4	190.50	190.50	-4	17,603	-0.02%
2023/04/27	0	0.00	3	175.17	173.50	-3	17,597	-0.02%
2023/04/26	0	0.00	4	172.38	175.50	-4	17,774	-0.02%
2023/04/25	5	173.00	1	175.50	170.00	4	17,824	0.02%
2023/04/21	5	172.10	2.1	172.74	172.00	2.9	17,974	0.02%
2023/04/20	0.7	169.04	0	0.00	167.00	0.7	18,203	0.00%
2023/04/19	2	171.00	0	0.00	171.00	2	18,613	0.01%
2023/04/18	2.1	170.04	0	0.00	171.50	2.1	18,811	0.01%
2023/04/17	0.1	173.00	0	0.00	172.00	0.1	19,005	0.00%
2023/04/14	1	171.50	1	173.50	173.50	0	19,254	0.00%
2023/04/13	0.1	176.00	0	0.00	173.50	0.1	19,349	0.00%
2023/04/12	1.1	176.00	0	0.00	175.00	1.1	19,500	0.01%
2023/04/11	0	0.00	0.2	178.50	178.50	-0.2	19,579	0.00%
2023/04/10	0	0.00	2	180.75	178.00	-2	19,623	-0.01%
2023/04/07	2.2	170.30	0	0.00	172.00	2.2	19,333	0.01%
2023/04/06	10	174.20	1	171.00	171.00	9	19,087	0.05%
2023/03/31	0.5	184.50	2	185.00	184.50	-1.5	18,757	-0.01%
2023/03/30	0	0.00	1	184.00	184.50	-1	18,956	-0.01%
2023/03/29	0	0.00	5	180.00	179.50	-5	18,944	-0.03%
2023/03/27	2	183.50	0	0.00	185.00	2	19,233	0.01%
2023/03/24	0	0.00	0.4	184.00	184.00	-0.4	19,458	0.00%
2023/03/23	1	181.50	1	181.00	181.00	0	19,549	0.00%
2023/03/20	5	177.00	2	178.00	177.00	3	20,573	0.01%
2023/03/17	0.1	177.00	0	0.00	175.50	0.1	20,951	0.00%
2023/03/16	0.1	174.50	0.1	174.50	173.50	0	21,229	0.00%
2023/03/15	3	176.00	2	176.25	174.00	1	21,596	0.00%
2023/03/14	12.1	177.08	9	176.28	174.00	3.1	21,825	0.01%
2023/03/13	2	176.00	2.1	177.02	176.00	-0.1	21,869	0.00%
2023/03/10	5.3	181.86	0.7	182.00	180.00	4.6	21,694	0.02%
2023/03/09	1	201.00	0	0.00	199.50	1	21,317	0.00%
2023/03/08	1.1	199.18	0.3	200.00	201.00	0.8	21,404	0.00%
2023/03/07	4	207.38	4	208.75	205.00	0	21,612	0.00%
2023/03/06	8	201.13	12	202.50	207.50	-4	21,672	-0.02%
2023/03/02	3	194.50	0	0.00	194.50	3	22,171	0.01%
2023/03/01	1	192.00	0	0.00	193.00	1	22,508	0.00%
2023/02/24	3	195.67	10	195.40	194.50	-7	22,873	-0.03%
2023/02/22	6	207.42	4	204.50	202.00	2	24,058	0.01%
2023/02/21	1	207.50	2	210.00	210.00	-1	24,129	0.00%
2023/02/20	3	203.67	1	203.50	203.50	2	24,377	0.01%
2023/02/17	0.3	206.00	3	205.17	206.00	-2.7	25,053	-0.01%
2023/02/16	5	201.20	2	205.00	206.00	3	25,127	0.01%
2023/02/15	1	190.00	0.1	191.00	191.00	0.9	24,963	0.00%
2023/02/14	2	196.00	0	0.00	194.00	2	25,384	0.01%
2023/02/13	0	0.00	3	193.00	196.50	-3	25,641	-0.01%
2023/02/10	2	197.50	3	194.50	193.00	-1	25,850	0.00%
2023/02/09	5	195.60	4	196.00	196.50	1	26,118	0.00%
2023/02/08	4	196.25	4	193.25	193.00	0	26,283	0.00%
2023/02/07	1	192.00	0	0.00	193.00	1	26,566	0.00%
2023/02/06	0	0.00	10	195.00	191.50	-10	26,647	-0.04%
2023/02/03	4	194.00	3	191.00	190.50	1	26,670	0.00%
2023/02/02	6	189.00	8	186.25	190.50	-2	26,475	-0.01%
2023/02/01	4	178.63	0	0.00	179.00	4	26,112	0.02%
2023/01/31	1	173.00	10	174.50	172.50	-9	26,147	-0.03%
2023/01/30	5	174.60	0	0.00	173.50	5	26,138	0.02%
2023/01/17	0	0.00	7	176.36	176.00	-7	25,983	-0.03%
2023/01/16	0	0.00	2	176.25	176.50	-2	26,111	-0.01%
2023/01/12	0.1	174.00	1	176.50	172.00	-0.9	26,425	0.00%
2023/01/10	11	174.73	0	0.00	173.50	11	26,451	0.04%
2023/01/09	1	175.50	1	173.00	172.50	0	26,265	0.00%
2023/01/06	2	167.50	4	170.13	172.00	-2	26,179	-0.01%
2023/01/05	2	171.75	1	167.00	165.00	1	26,179	0.00%
2023/01/04	4	173.25	2	174.25	170.00	2	26,238	0.01%
2023/01/03	1.4	169.95	6	168.58	170.50	-4.6	26,247	-0.02%
2022/12/30	1.6	162.61	0	0.00	161.00	1.6	26,196	0.01%
2022/12/28	4	161.75	0	0.00	161.00	4	26,216	0.02%
2022/12/27	3	168.83	3	167.33	168.00	0	26,263	0.00%
2022/12/26	1	168.00	1	168.50	166.00	0	26,416	0.00%
2022/12/23	0	168.00	2	165.50	167.00	-2	26,662	-0.01%
2022/12/22	7	165.79	5	168.00	169.50	2	26,847	0.01%
2022/12/21	2	164.50	2	164.00	164.00	0	26,905	0.00%
2022/12/20	3	163.83	4	169.50	164.00	-1	26,953	0.00%
2022/12/19	6	170.42	6	169.08	169.50	0	27,091	0.00%
2022/12/16	10	170.65	4.1	173.43	168.00	5.9	27,192	0.02%
2022/12/15	7	175.71	7	178.36	177.00	0	27,037	0.00%
2022/12/14	3.1	171.24	8	176.63	178.50	-4.9	26,864	-0.02%
2022/12/13	1	168.00	0	0.00	165.00	1	26,294	0.00%
2022/12/09	2	169.00	2	172.50	170.00	0	25,876	0.00%
2022/12/08	2	169.00	0	0.00	169.50	2	25,677	0.01%
2022/12/07	2	173.78	6.1	171.53	172.00	-4.1	25,533	-0.02%
2022/12/06	5	185.70	2.5	183.50	181.50	2.5	25,368	0.01%
2022/12/05	2.1	181.26	9	185.11	186.00	-6.9	25,288	-0.03%
2022/12/01	8	181.68	6	178.00	177.50	2	25,343	0.01%
2022/11/29	6.1	179.57	5.1	183.10	177.00	1	25,069	0.00%
2022/11/28	9.5	179.58	14	182.18	184.00	-4.5	24,844	-0.02%
2022/11/25	14	180.39	5	178.90	177.50	9	24,664	0.04%
2022/11/24	6.1	173.31	9	175.83	178.00	-2.9	24,408	-0.01%
2022/11/23	3	169.50	5	167.50	169.00	-2	24,076	-0.01%
2022/11/22	13	164.27	8	165.88	163.50	5	23,799	0.02%
2022/11/21	7	162.71	3	163.33	164.00	4	23,469	0.02%
2022/11/18	13	174.07	1	175.50	170.00	12	22,849	0.05%
2022/11/17	3	187.33	6	188.00	188.50	-3	22,015	-0.01%
2022/11/16	2	174.00	6	180.33	182.50	-4	21,904	-0.02%
2022/11/15	10	181.15	0	0.00	178.50	10	21,782	0.05%
2022/11/14	0	0.00	1	194.00	193.50	-1	21,755	0.00%
2022/11/11	7	190.93	11	191.55	189.50	-4	22,085	-0.02%
2022/11/10	3	187.17	0	0.00	185.00	3	21,815	0.01%
2022/11/09	2.1	198.98	1	197.00	195.00	1.1	21,644	0.00%
2022/11/08	2	209.00	2	208.00	203.00	0	21,457	0.00%
2022/11/07	4	212.63	0	0.00	208.00	4	21,297	0.02%
2022/11/04	0	0.00	2	213.25	217.00	-2	20,999	-0.01%
2022/11/03	0	0.00	1	204.00	212.50	-1	20,765	0.00%
2022/11/02	1	197.00	0	0.00	200.50	1	20,781	0.00%
2022/10/28	0	0.00	2	202.50	207.00	-2	20,928	-0.01%
2022/10/27	0	0.00	2	194.25	196.00	-2	20,654	-0.01%
2022/10/25	0	0.00	1	182.50	182.50	-1	20,514	0.00%
2022/10/21	6	189.83	1	186.50	183.50	5	20,432	0.02%
2022/10/20	1	195.50	1	195.50	200.50	0	20,179	0.00%
2022/10/19	0	0.00	1	207.50	201.00	-1	20,098	0.00%
2022/10/17	3	198.00	1	199.50	205.00	2	20,107	0.01%
2022/10/14	1	206.50	4	208.75	206.50	-3	19,989	-0.02%
2022/10/13	3	204.17	2	199.00	200.00	1	19,795	0.01%
2022/10/12	3	199.50	3	200.50	207.00	0	19,691	0.00%
2022/10/11	5	204.30	2	202.00	201.00	3	19,656	0.02%
2022/10/07	1	218.50	2	220.75	221.00	-1	19,904	-0.01%
2022/10/06	0	0.00	1	213.00	218.00	-1	20,385	0.00%
2022/10/05	1	219.00	0	0.00	219.00	1	20,750	0.00%
2022/10/03	1	209.00	1	204.00	209.00	0	21,333	0.00%
2022/09/30	0	0.00	0	205.50	212.00	0	21,793	0.00%
2022/09/29	0	0.00	1	200.50	206.50	-1	22,711	0.00%
2022/09/28	1	210.00	0	0.00	205.50	1	23,035	0.00%
2022/09/27	0	0.00	1	219.00	219.00	-1	23,768	0.00%
2022/09/26	3	216.50	1	220.50	215.50	2	24,268	0.01%
2022/09/23	1	232.00	1	229.00	227.00	0	24,475	0.00%
2022/09/22	1	233.00	1.1	236.18	238.50	-0.1	24,749	0.00%
2022/09/20	0	0.00	1	233.50	235.50	-1	25,011	0.00%
2022/09/16	6	235.42	13	235.35	234.50	-7	25,504	-0.03%
2022/09/15	6.1	243.92	3	241.50	240.00	3.1	26,060	0.01%
2022/09/14	4	242.25	0	0.00	242.50	4	26,125	0.02%
2022/09/13	5	244.90	5	247.90	248.50	0	26,249	0.00%
2022/09/12	3	245.50	0	0.00	237.50	3	26,185	0.01%
2022/09/08	5	232.00	5	233.00	240.50	0	26,324	0.00%
2022/09/07	0	0.00	1	229.00	228.50	-1	26,382	0.00%
2022/09/06	2	235.00	1	235.50	232.50	1	26,387	0.00%
2022/09/01	1	236.00	1	232.50	233.50	0	26,784	0.00%
2022/08/31	3	245.50	1	241.50	239.50	2	26,958	0.01%
2022/08/29	1	237.51	1	239.00	240.50	0	27,013	0.00%
2022/08/25	2	247.75	2	245.00	244.00	0	27,195	0.00%
2022/08/23	1	242.00	2	241.50	243.50	-1	27,788	0.00%
2022/08/22	4	247.50	5	244.10	243.50	-1	28,218	0.00%
2022/08/19	3	247.83	2	243.00	241.50	1	28,532	0.00%
2022/08/18	2	228.25	17	226.94	238.00	-15	28,229	-0.05%
2022/08/17	2	219.00	2	213.50	216.50	0	28,012	0.00%
2022/08/16	4	215.88	4	217.50	217.00	0	28,013	0.00%
2022/08/15	3	208.17	6	207.58	211.50	-3	28,004	-0.01%
2022/08/10	1	197.00	1	196.50	196.50	0	29,292	0.00%
2022/08/09	4	199.38	2	195.75	201.00	2	29,733	0.01%
2022/08/08	9	199.06	9	199.00	205.00	0	29,733	0.00%
2022/08/05	5	192.40	8	193.25	195.00	-3	29,821	-0.01%
2022/08/04	0	0.00	2	186.00	188.00	-2	29,883	-0.01%
2022/08/03	1	183.00	0	0.00	181.00	1	30,183	0.00%
2022/08/02	1	183.50	0	0.00	186.00	1	30,199	0.00%
2022/08/01	4	190.13	6	189.92	189.50	-2	30,270	-0.01%
2022/07/29	5	193.50	12	194.00	195.50	-7	30,443	-0.02%
2022/07/28	6	190.25	9	192.17	191.00	-3	30,465	-0.01%
2022/07/27	5	183.50	2	187.25	187.00	3	30,360	0.01%
2022/07/26	4	187.50	9	187.33	186.50	-5	30,392	-0.02%
2022/07/25	4	187.25	1	186.50	185.50	3	30,679	0.01%
2022/07/22	1	191.50	0	0.00	188.00	1	30,740	0.00%
2022/07/21	1	185.00	9	184.94	186.00	-8	30,751	-0.03%
2022/07/20	6	181.58	5	184.20	180.50	1	30,838	0.00%
2022/07/19	3	176.50	0	0.00	174.50	3	30,855	0.01%
2022/07/18	11	178.32	1	179.00	176.00	10	30,902	0.03%
2022/07/15	1	173.00	3	175.17	176.50	-2	30,939	-0.01%
2022/07/14	5	168.70	8	172.88	175.50	-3	30,749	-0.01%
2022/07/13	1	169.00	0	0.00	166.00	1	30,353	0.00%
2022/07/12	3	161.83	4	165.50	168.50	-1	29,951	0.00%
2022/07/11	3	167.50	2	167.25	166.50	1	29,701	0.00%
2022/07/08	4	168.75	2	170.00	170.50	2	29,604	0.01%
2022/07/07	3	155.50	4.1	161.67	168.00	-1.1	29,163	0.00%
2022/07/06	2	161.50	2	162.00	160.50	0	28,192	0.00%
2022/07/05	4	158.75	3	162.17	162.00	1	27,920	0.00%
2022/07/04	5.1	168.79	5	167.30	170.00	0.1	27,225	0.00%
2022/07/01	7	170.79	5	174.10	170.00	2	26,936	0.01%
2022/06/30	5	192.90	1	202.24	188.50	4	26,824	0.01%
2022/06/29	1	205.50	2	206.00	209.00	-1	26,768	0.00%
2022/06/28	0	0.00	1	206.50	205.00	-1	27,221	0.00%
2022/06/27	4	204.00	4	203.75	204.00	0	27,511	0.00%
2022/06/24	5	196.50	6	197.16	196.00	-1	27,640	0.00%
2022/06/23	13	195.51	13	196.88	197.00	0	27,833	0.00%
2022/06/22	1	188.00	0	0.00	188.50	1	28,270	0.00%
2022/06/21	1	199.00	1	192.01	199.00	0	28,926	0.00%
2022/06/20	2	198.00	2	195.50	192.50	0	29,007	0.00%
2022/06/17	3	198.00	3	197.33	204.50	0	29,177	0.00%
2022/06/16	6	204.92	2	201.50	201.00	4	28,823	0.01%
2022/06/15	3	206.17	2	207.50	203.50	1	29,010	0.00%
2022/06/14	2	201.50	4	204.25	211.00	-2	29,119	-0.01%
2022/06/13	7	212.57	6	212.92	208.50	1	28,965	0.00%
2022/06/10	9	216.67	10	215.05	219.00	-1	28,896	0.00%
2022/06/09	4	210.50	5	211.40	212.00	-1	28,690	0.00%
2022/06/08	4	205.13	6	204.67	206.50	-2	28,613	-0.01%
2022/06/07	8	200.19	7	199.64	200.50	1	28,659	0.00%
2022/06/06	4	205.38	0	0.00	202.50	4	28,801	0.01%
2022/06/02	3	209.83	3	210.50	209.00	0	28,755	0.00%
2022/05/31	4	206.00	1	206.00	203.00	3	28,582	0.01%
2022/05/30	3	211.67	3	211.67	207.00	0	28,155	0.00%
2022/05/27	6	209.67	8	208.94	212.50	-2	27,660	-0.01%
2022/05/26	3	199.50	6	199.33	198.00	-3	27,239	-0.01%
2022/05/25	2	191.50	2	192.25	195.00	0	28,257	0.00%
2022/05/24	5	192.60	2	193.75	191.00	3	28,262	0.01%
2022/05/23	2	194.00	1.3	194.62	194.50	0.7	28,328	0.00%
2022/05/20	1.2	200.58	2.1	199.43	200.50	-0.9	28,185	0.00%
2022/05/19	1.1	189.18	9	190.78	200.50	-7.9	27,834	-0.03%
2022/05/18	7	188.93	1	193.50	193.50	6	27,147	0.02%
2022/05/17	0	0.00	7	183.29	186.50	-7	26,881	-0.03%
2022/05/16	8	174.50	22	176.00	178.50	-14	26,522	-0.05%
2022/05/13	7	165.29	5	164.50	169.00	2	26,300	0.01%
2022/05/12	9	168.94	3	169.50	165.50	6	26,146	0.02%
2022/05/11	4	174.63	4	177.75	173.00	0	26,127	0.00%
2022/05/10	2	168.25	4	169.63	173.00	-2	26,129	-0.01%
2022/05/09	7	171.64	5	170.50	170.00	2	26,308	0.01%
2022/05/06	8	168.25	7	166.14	172.50	1	26,350	0.00%
2022/05/05	5	171.20	8	171.81	173.50	-3	26,415	-0.01%
2022/05/04	5	168.50	0	0.00	167.00	5	26,359	0.02%
2022/05/03	5	170.50	4	174.50	171.50	1	26,392	0.00%
2022/04/29	4	175.50	7	178.00	174.00	-3	26,523	-0.01%
2022/04/28	5	170.40	1	173.50	169.50	4	26,444	0.02%
2022/04/27	3	170.67	2	174.75	175.00	1	26,567	0.00%
2022/04/25	6	170.58	3	170.00	169.50	3	26,938	0.01%
2022/04/22	2	181.75	1	183.50	180.50	1	26,942	0.00%
2022/04/21	1.1	184.23	2	186.25	185.00	-0.9	27,071	0.00%
2022/04/20	1	182.50	3	183.17	179.00	-2	27,297	-0.01%
2022/04/19	1	175.00	3	178.33	177.00	-2	27,306	-0.01%
2022/04/18	1	173.50	1	171.00	169.50	0	27,393	0.00%
2022/04/15	2.7	172.56	1	173.00	170.50	1.7	27,735	0.01%
2022/04/14	3	177.17	3	178.17	179.50	0	28,304	0.00%
2022/04/13	3	170.83	3	172.50	173.00	0	28,427	0.00%
2022/04/12	1	168.00	1	169.50	169.50	0	28,619	0.00%
2022/04/11	4	168.38	2	168.00	168.00	2	28,722	0.01%
2022/04/08	0	0.00	1	174.50	174.50	-1	28,998	0.00%
2022/04/07	3.3	171.70	0	0.00	168.00	3.3	28,841	0.01%
2022/04/06	1	176.00	5	175.30	176.50	-4	28,591	-0.01%
2022/04/01	6	179.58	5	179.80	180.50	1	28,306	0.00%
2022/03/31	8	184.13	3	183.83	185.00	5	28,140	0.02%
2022/03/30	4	181.00	4	180.50	179.50	0	28,215	0.00%
2022/03/29	5	177.70	2	176.50	179.50	3	27,933	0.01%
2022/03/28	1	176.50	3	178.50	181.50	-2	27,650	-0.01%
2022/03/25	4	174.13	5.1	175.89	177.00	-1.1	27,280	0.00%
2022/03/24	1	164.50	7.1	164.86	172.50	-6.1	26,557	-0.02%
2022/03/23	2	154.00	4	154.88	157.00	-2	25,865	-0.01%
2022/03/22	1	149.00	3.2	150.94	153.00	-2.2	26,108	-0.01%
2022/03/21	0	0.00	1	147.00	144.50	-1	25,879	0.00%
2022/03/18	9	141.89	13	142.85	145.50	-4	26,077	-0.02%
2022/03/17	5	138.20	5	136.80	140.00	0	25,941	0.00%
2022/03/16	1	130.00	1	128.50	130.00	0	25,870	0.00%
2022/03/15	1.1	129.09	5	133.00	126.50	-3.9	26,235	-0.01%
2022/03/14	2	132.50	2	133.00	136.00	0	26,500	0.00%
2022/03/11	4.1	131.85	4	129.88	132.00	0.1	26,591	0.00%
2022/03/10	17	136.91	9	132.17	131.00	8	26,570	0.03%
2022/03/09	3	131.50	5	131.40	134.50	-2	26,616	-0.01%
2022/03/08	4	132.00	6	135.92	130.00	-2	26,447	-0.01%
2022/03/07	6	138.75	7	139.14	138.00	-1	26,398	0.00%
2022/03/04	2	144.00	16	147.63	147.00	-14	26,573	-0.05%
2022/03/03	15	148.00	2	149.50	146.50	13	26,961	0.05%
2022/03/02	8	148.25	3	149.33	146.50	5	27,141	0.02%
2022/03/01	12	150.38	28	151.07	150.00	-16	27,201	-0.06%
2022/02/25	13	151.85	13	150.88	147.50	0	27,962	0.00%
2022/02/24	13	152.69	15	149.40	147.00	-2	26,920	-0.01%
2022/02/23	24	149.71	5	152.50	152.50	19	27,583	0.07%
2022/02/22	1	149.00	20	148.55	146.00	-19	28,880	-0.07%
2022/02/21	11	148.05	3	149.17	149.00	8	28,897	0.03%
2022/02/18	5	147.10	12	146.58	146.00	-7	28,964	-0.02%
2022/02/17	16	143.81	8	145.25	146.00	8	28,875	0.03%
2022/02/16	20	142.33	4	141.50	140.50	16	28,656	0.06%
2022/02/15	9	142.44	51	139.69	138.00	-42	28,612	-0.15%
2022/02/14	8.1	142.13	1	143.00	141.50	7.1	28,361	0.03%
2022/02/11	6	148.83	1	150.00	148.50	5	28,145	0.02%
2022/02/10	10	160.10	5.1	153.12	152.00	4.9	28,105	0.02%
2022/02/09	1	158.00	3	158.33	156.50	-2	27,722	-0.01%
2022/02/08	13	155.46	5	154.30	154.00	8	27,684	0.03%
2022/02/07	27	153.93	1.1	151.09	157.50	25.9	27,610	0.09%
2022/01/26	4	148.13	3	147.33	146.50	1	27,338	0.00%
2022/01/25	1	148.50	0	0.00	147.50	1	27,662	0.00%
2022/01/24	4	149.88	3	152.00	154.50	1	27,855	0.00%
2022/01/21	3.1	152.39	29	152.67	153.00	-25.9	27,721	-0.09%
2022/01/20	1.1	156.45	0	0.00	155.50	1.1	27,787	0.00%
2022/01/19	1	158.50	2.3	159.15	160.00	-1.3	27,546	0.00%
2022/01/18	7	157.71	4.3	155.64	157.50	2.7	27,586	0.01%
2022/01/17	2	151.00	1	150.50	153.00	1	27,342	0.00%
2022/01/13	4	139.13	29	141.12	145.50	-25	27,268	-0.09%
2022/01/12	2	146.25	5	142.90	146.00	-3	26,742	-0.01%
2022/01/11	3.5	149.36	0	0.00	148.00	3.5	26,472	0.01%
2022/01/10	3.1	147.55	8	147.88	147.00	-4.9	26,245	-0.02%
2022/01/07	2.1	153.19	2	151.50	150.00	0.1	25,915	0.00%
2022/01/06	6	156.42	6	156.17	158.50	0	25,141	0.00%
2022/01/05	10	157.35	7	153.86	152.00	3	24,830	0.01%
2022/01/04	13	159.50	6	155.50	156.50	7	24,805	0.03%
2022/01/03	51	156.83	3.1	158.55	155.00	47.9	24,513	0.20%
2021/12/28	2	151.00	7	148.93	148.50	-5	24,017	-0.02%
2021/12/27	4	148.88	4	147.38	146.50	0	23,982	0.00%
2021/12/24	2	150.75	3	147.33	148.00	-1	23,720	0.00%
2021/12/23	2.1	142.02	1	142.00	142.50	1.1	22,952	0.00%
2021/12/22	1	136.00	7	137.36	138.00	-6	23,031	-0.03%
2021/12/21	3	137.00	1	138.00	136.50	2	23,073	0.01%
2021/12/20	7	138.00	23	135.96	134.00	-16	23,026	-0.07%
2021/12/17	2	142.00	2	144.50	143.00	0	23,008	0.00%
2021/12/16	4	143.00	5	142.50	143.00	-1	22,816	0.00%
2021/12/14	0	0.00	1	133.00	135.00	-1	21,914	0.00%
2021/12/10	2	135.50	2	135.00	136.00	0	21,243	0.00%
2021/12/09	2	133.75	4	136.00	131.50	-2	20,944	-0.01%
2021/12/08	5	129.40	0	0.00	133.00	5	20,495	0.02%
2021/12/07	1	124.50	4	124.13	129.00	-3	20,086	-0.01%
2021/12/06	2	121.00	0	0.00	123.00	2	19,850	0.01%
2021/12/03	1	126.00	1	126.00	127.00	0	19,809	0.00%
2021/12/02	0	0.00	2	122.00	118.00	-2	19,497	-0.01%
2021/12/01	1	122.00	0	0.00	122.00	1	19,303	0.01%
2021/11/30	2	128.25	1	126.00	125.50	1	19,069	0.01%
2021/11/29	21	121.52	39	115.46	123.00	-18	18,690	-0.10%
2021/11/26	2	117.75	0	0.00	116.50	2	18,253	0.01%
2021/11/25	1	123.00	1	124.00	124.00	0	18,128	0.00%
2021/11/24	2	126.25	2	123.00	121.50	0	18,025	0.00%
2021/11/23	1	119.50	1	120.50	122.00	0	17,380	0.00%
2021/11/22	5	119.10	4	119.63	121.00	1	17,102	0.01%
2021/11/19	0	0.00	3	116.83	117.00	-3	16,077	-0.02%
2021/11/18	0	0.00	1	105.00	106.50	-1	14,565	-0.01%
2021/11/05	1	87.60	1	90.50	93.40	0	14,490	0.00%
2021/11/04	1	92.20	0	0.00	90.60	1	14,242	0.01%
2021/11/03	23	94.40	15	93.03	93.70	8	14,336	0.06%
2021/11/02	6	92.53	7	92.49	93.10	-1	14,258	-0.01%
2021/11/01	17	95.56	15	96.28	95.60	2	13,772	0.01%
2021/10/29	3	91.40	4	91.15	91.90	-1	13,483	-0.01%
2021/10/28	12	92.23	12	92.28	90.90	0	13,464	0.00%
2021/10/27	0	0.00	10	88.10	88.20	-10	13,179	-0.08%
2021/10/26	10	88.88	6	90.38	88.30	4	13,181	0.03%
2021/10/25	10	86.00	15	86.97	87.10	-5	12,835	-0.04%
2021/10/22	26	84.90	5	86.16	86.60	21	12,899	0.16%
2021/10/20	6	82.10	3	82.10	81.10	3	12,804	0.02%
2021/10/19	15	80.46	1	82.00	82.00	14	12,849	0.11%
2021/10/18	5	80.50	1	80.50	80.50	4	12,887	0.03%
2021/10/15	0	0.00	2.4	78.57	79.00	-2.4	13,101	-0.02%
2021/10/14	5	78.30	5	74.40	74.50	0	13,458	0.00%
2021/10/13	5	77.40	5	77.30	77.30	0	13,687	0.00%
2021/10/12	0	0.00	3	78.70	78.90	-3	13,570	-0.02%
2021/10/08	0	0.00	4	74.20	74.00	-4	13,284	-0.03%
2021/10/07	0	0.00	1	71.90	72.60	-1	13,358	-0.01%
2021/10/06	2	72.05	2	71.15	70.70	0	13,536	0.00%
2021/10/05	4	68.08	4	68.98	70.60	0	13,501	0.00%
2021/10/04	2	70.75	0	0.00	69.00	2	13,401	0.01%
2021/10/01	9	73.34	7	72.67	72.50	2	13,377	0.01%
2021/09/30	2	73.55	1	74.80	73.80	1	13,553	0.01%
2021/09/29	3	73.97	0	0.00	73.10	3	13,839	0.02%
2021/09/28	3	80.00	4	79.23	78.70	-1	13,692	-0.01%
2021/09/27	3	83.00	0	0.00	82.40	3	13,539	0.02%
2021/09/24	1	78.50	7	81.06	82.50	-6	13,495	-0.04%
2021/09/23	30	77.07	30	78.80	78.80	0	13,274	0.00%
2021/09/16	3	77.10	3	76.70	76.50	0	13,475	0.00%
2021/09/10	4	78.70	4	78.90	78.90	0	14,266	0.00%
2021/09/08	3	76.60	8	76.64	76.30	-5	14,439	-0.03%
2021/09/07	3	73.00	0	0.00	75.20	3	14,533	0.02%
2021/09/06	2	75.80	0	0.00	75.20	2	14,779	0.01%
2021/09/03	1	75.80	0	0.00	75.80	1	14,783	0.01%
2021/09/02	1	76.50	0	0.00	75.80	1	14,745	0.01%
2021/09/01	2	78.70	2	78.50	78.50	0	14,701	0.00%
2021/08/31	3	78.53	0	0.00	78.30	3	14,683	0.02%
2021/08/30	2	80.70	2	80.10	80.50	0	14,568	0.00%
2021/08/27	1	81.40	3	82.90	82.40	-2	14,439	-0.01%
2021/08/24	1	77.90	1	78.20	76.00	0	14,144	0.00%
2021/08/23	7	77.97	4	77.30	77.50	3	14,026	0.02%
2021/08/20	0	0.00	6	76.95	77.20	-6	13,897	-0.04%
2021/08/18	4	75.35	1	73.80	77.10	3	13,620	0.02%
2021/08/17	3	74.60	3	72.10	71.70	0	13,630	0.00%
2021/08/16	8	74.61	9	75.57	76.20	-1	13,559	-0.01%
2021/08/12	4	77.78	6	77.95	78.80	-2	13,651	-0.01%
2021/08/11	6	80.25	0	0.00	77.20	6	13,660	0.04%
2021/08/10	0	0.00	1	81.40	82.80	-1	13,480	-0.01%
2021/08/09	4	82.85	5	81.70	80.90	-1	13,602	-0.01%
2021/08/06	7	87.97	3	87.50	87.30	4	13,439	0.03%
2021/08/04	3	88.30	3	88.00	88.20	0	13,790	0.00%
2021/08/03	2	85.50	4	87.10	87.80	-2	13,794	-0.01%
2021/08/02	3	82.10	3	83.40	83.10	0	13,646	0.00%
2021/07/29	6	82.10	5	82.30	83.10	1	13,469	0.01%
2021/07/28	3	81.07	4	80.63	82.20	-1	13,456	-0.01%
2021/07/27	6	87.95	1	86.00	85.10	5	13,395	0.04%
2021/07/26	0	0.00	5	89.16	89.70	-5	13,392	-0.04%
2021/07/22	4	87.65	3	85.90	86.70	1	13,627	0.01%
2021/07/21	5	87.50	0	0.00	84.70	5	13,517	0.04%
2021/07/20	6	89.50	5	92.04	91.70	1	13,586	0.01%
2021/07/19	0	0.00	5	88.02	89.60	-5	13,331	-0.04%
2021/07/15	2	84.10	0	0.00	83.80	2	13,148	0.02%
2021/07/14	1	85.60	0	0.00	85.10	1	13,153	0.01%
2021/07/13	1	85.00	3	86.13	85.80	-2	13,029	-0.02%
2021/07/12	6	83.80	3	84.23	84.20	3	12,905	0.02%
2021/07/09	1	83.20	1	81.30	83.20	0	12,932	0.00%
2021/07/08	2	81.30	2	82.00	82.10	0	12,967	0.00%
2021/07/07	4	81.13	2	83.00	81.60	2	12,863	0.02%
2021/07/06	4	78.93	10	80.99	80.10	-6	12,696	-0.05%
2021/07/05	1	76.60	0	0.00	77.50	1	12,519	0.01%
2021/06/30	1	72.70	0	0.00	74.60	1	12,526	0.01%
2021/06/29	0	0.00	5	74.66	74.10	-5	12,405	-0.04%
2021/06/28	7	74.37	2	75.80	75.60	5	12,425	0.04%
2021/06/25	3	73.30	7	72.90	73.40	-4	12,329	-0.03%
2021/06/24	4	73.28	0	0.00	73.50	4	12,357	0.03%
2021/06/23	9	74.48	10.7	75.56	74.80	-1.7	12,292	-0.01%
2021/06/22	5	72.96	4	73.93	72.40	1	12,022	0.01%
2021/06/21	3	71.10	5	70.48	70.40	-2	11,687	-0.02%
2021/06/18	4	71.13	0	0.00	70.60	4	11,698	0.03%
2021/06/17	2	71.10	2	71.00	71.20	0	11,722	0.00%
2021/06/16	1	67.50	2	69.95	69.30	-1	11,791	-0.01%
2021/06/15	5	66.12	14	66.26	67.80	-9	11,687	-0.08%
2021/06/11	5	64.90	5	63.94	63.60	0	11,555	0.00%
2021/06/10	7	64.37	3	63.93	64.00	4	11,777	0.03%
2021/06/09	4	64.43	1	65.40	65.00	3	11,889	0.03%
2021/06/08	0	0.00	3	66.30	64.80	-3	11,937	-0.03%
2021/06/07	8	64.38	5	64.10	64.10	3	11,934	0.03%
2021/06/04	6	65.12	4	64.48	64.30	2	11,845	0.02%
2021/06/03	0	0.00	1	65.70	65.80	-1	11,859	-0.01%
2021/06/02	2	64.70	3	65.30	64.30	-1	11,861	-0.01%
2021/06/01	4	62.60	7	63.14	64.00	-3	11,763	-0.03%
2021/05/28	5	61.32	9	61.58	61.50	-4	11,730	-0.03%
2021/05/27	3	61.03	0	0.00	60.80	3	11,814	0.03%
2021/05/26	12	60.88	11	62.03	62.00	1	11,829	0.01%
2021/05/25	0	0.00	4	59.10	62.10	-4	11,766	-0.03%
2021/05/24	8	57.13	4	57.93	57.70	4	11,779	0.03%
2021/05/21	0	0.00	2	57.40	57.60	-2	11,816	-0.02%
2021/05/20	9	58.57	18	58.06	57.50	-9	11,905	-0.08%
2021/05/19	6	56.10	6	56.63	56.80	0	11,823	0.00%
2021/05/18	8	55.16	4	54.78	55.80	4	12,099	0.03%
2021/05/17	11	53.95	7	53.79	52.20	4	12,110	0.03%
2021/05/14	4	56.78	4	56.98	56.80	0	11,978	0.00%
2021/05/13	4	54.98	3	55.70	55.20	1	11,918	0.01%
2021/05/12	2	56.60	2	54.70	54.50	0	11,847	0.00%
2021/05/11	10	58.44	6	58.13	55.30	4	11,750	0.03%
2021/05/10	5	59.30	5	60.00	59.90	0	12,020	0.00%
2021/05/07	3.5	61.31	13	61.51	61.40	-9.5	12,225	-0.08%
2021/05/06	3	59.50	0	0.00	59.00	3	12,352	0.02%
2021/05/05	9	61.22	4	60.20	58.90	5	12,507	0.04%
2021/05/04	4	60.30	4	61.30	60.50	0	12,696	0.00%
2021/05/03	0	0.00	3	64.00	63.00	-3	12,729	-0.02%
2021/04/29	9	68.91	6	67.30	66.40	3	12,823	0.02%
2021/04/28	1	66.40	6	64.38	65.70	-5	12,537	-0.04%
2021/04/27	3.5	63.01	3	62.50	62.30	0.5	12,354	0.00%
2021/04/26	5	63.30	5	63.40	62.80	0	12,303	0.00%
2021/04/23	11	59.36	15	60.27	61.40	-4	11,914	-0.03%
2021/04/22	0	0.00	4	58.60	55.90	-4	11,783	-0.03%
2021/04/21	13	58.08	4	58.60	57.30	9	11,799	0.08%
2021/04/20	0	0.00	8	57.04	57.40	-8	11,736	-0.07%
2021/04/19	3	55.57	5	55.60	55.60	-2	11,704	-0.02%
2021/04/16	5	55.30	0	0.00	55.20	5	11,708	0.04%
2021/04/15	0	0.00	1	55.80	56.00	-1	11,723	-0.01%
2021/04/13	0	0.00	6	54.13	54.00	-6	11,682	-0.05%
2021/04/12	6	54.85	0	0.00	54.60	6	12,037	0.05%
2021/04/09	2	55.65	20	55.00	55.30	-18	12,358	-0.15%
2021/04/07	20	56.70	1	55.60	56.70	19	12,186	0.16%
2021/04/06	5	55.10	1	55.30	54.90	4	12,081	0.03%
2021/04/01	2	54.80	0	0.00	55.00	2	12,093	0.02%
2021/03/22	4	54.55	0	0.00	54.70	4	13,350	0.03%
2021/03/16	9	52.44	11	53.11	53.50	-2	13,719	-0.01%
2021/03/15	9	51.36	9	51.99	52.10	0	13,566	0.00%
2021/03/11	0	0.00	9	49.70	51.10	-9	13,364	-0.07%
2021/03/03	0	0.00	4	51.10	50.90	-4	13,466	-0.03%
2021/03/02	0	0.00	20	52.20	50.80	-20	13,458	-0.15%
2021/02/25	20	51.00	0	0.00	51.10	20	13,502	0.15%
2021/02/24	2	51.30	4	50.53	49.70	-2	13,605	-0.01%
2021/02/23	0	0.00	7	51.50	51.40	-7	13,783	-0.05%
2021/02/22	2	53.90	0	0.00	53.00	2	13,846	0.01%
2021/02/17	0	0.00	6	50.00	49.35	-6	13,096	-0.05%
2021/02/04	4	48.81	0	0.00	48.50	4	12,838	0.03%
2021/02/03	2	49.50	2	50.00	49.90	0	12,713	0.00%
2021/02/02	9	49.78	0	0.00	49.60	9	12,568	0.07%
2021/02/01	0	0.00	4	49.48	50.50	-4	12,400	-0.03%
2021/01/29	3	48.57	15	49.42	49.10	-12	11,970	-0.10%
2021/01/28	15	48.49	0	0.00	47.20	15	11,788	0.13%
2021/01/27	0	0.00	2	49.95	49.55	-2	11,599	-0.02%
2021/01/26	2	49.23	53	49.57	49.25	-51	11,336	-0.45%
2021/01/25	67	47.49	15	48.50	48.60	52	11,053	0.47%
2021/01/22	1	47.95	30	46.67	48.10	-29	10,747	-0.27%
2021/01/21	0	0.00	3	45.20	45.35	-3	10,434	-0.03%
2021/01/20	5	44.02	0	0.00	43.35	5	10,307	0.05%
2021/01/19	6	44.73	0	0.00	44.55	6	10,227	0.06%
2021/01/18	1	44.20	0	0.00	44.80	1	10,163	0.01%
2021/01/15	20	45.33	0	0.00	44.30	20	10,066	0.20%
2021/01/14	1	45.45	0	0.00	45.25	1	9,898	0.01%
2021/01/04	0	0.00	10	47.05	48.50	-10	8,979	-0.11%
2020/12/30	0	0.00	70	45.70	45.95	-70	8,502	-0.82%
2020/12/29	5	46.35	0	0.00	45.65	5	8,427	0.06%
2020/12/23	11	46.64	6	45.95	45.85	5	8,175	0.06%
2020/12/21	1	46.45	1	46.65	48.20	0	7,859	0.00%
2020/12/18	11	47.00	11	47.53	46.10	0	7,645	0.00%
2020/12/17	4	46.10	4	46.30	46.30	0	7,137	0.00%
2020/12/16	12	45.19	154	45.17	46.90	-142	6,983	-2.03%	大賣/鉅額交易
2020/12/14	0	0.00	1	45.00	46.00	-1	6,367	-0.02%
2020/12/11	0	0.00	1	45.20	45.40	-1	6,225	-0.02%
2020/12/03	0	0.00	1	43.20	42.75	-1	5,731	-0.02%
2020/11/26	0	0.00	1	42.00	41.95	-1	5,804	-0.02%
2020/11/25	5	41.95	0	0.00	41.90	5	5,880	0.09%
2020/11/24	0	0.00	1	42.45	42.10	-1	6,174	-0.02%
2020/11/23	0	0.00	3	43.00	42.80	-3	6,054	-0.05%
2020/11/20	2	42.05	8	41.82	41.90	-6	5,885	-0.10%
2020/11/19	0	0.00	3	40.75	40.70	-3	5,592	-0.05%
2020/11/12	0	0.00	3	39.65	39.35	-3	6,406	-0.05%
2020/11/09	10	40.10	0	0.00	39.80	10	7,407	0.14%
2020/11/05	0	0.00	2	39.83	39.30	-2	7,547	-0.03%
2020/10/27	2	39.00	0	0.00	39.15	2	7,906	0.03%
2020/10/15	0	0.00	2	39.80	39.50	-2	8,647	-0.02%
2020/10/14	5	39.00	0	0.00	39.65	5	8,656	0.06%
2020/10/13	0	0.00	1	36.85	38.10	-1	8,795	-0.01%
2020/10/05	0	0.00	2	38.10	38.55	-2	9,582	-0.02%
2020/09/29	18	37.85	0	0.00	37.75	18	9,976	0.18%
2020/09/28	72	37.99	0	0.00	37.90	72	10,155	0.71%
2020/09/25	0	0.00	6	37.77	37.60	-6	10,413	-0.06%
2020/09/24	2	38.93	1	39.10	38.55	1	10,511	0.01%
2020/09/22	0	0.00	1	40.30	40.05	-1	11,084	-0.01%
2020/09/18	1	40.50	0	0.00	40.70	1	11,199	0.01%
2020/09/17	5	40.88	0	0.00	40.85	5	11,195	0.04%
2020/09/15	2	41.88	0	0.00	41.65	2	11,338	0.02%
2020/09/10	3	41.85	3	41.38	40.80	0	12,189	0.00%
2020/09/09	0	0.00	4	41.23	41.15	-4	12,078	-0.03%
2020/09/07	2	40.15	0	0.00	40.10	2	12,136	0.02%
2020/09/03	1	41.00	2	41.45	41.00	-1	12,619	-0.01%
2020/09/02	2	41.00	1	41.40	41.15	1	13,279	0.01%
2020/09/01	1	40.90	0	0.00	40.60	1	13,354	0.01%
2020/08/31	2	41.00	1	41.50	41.20	1	13,354	0.01%
2020/08/28	3	41.15	5	41.68	41.40	-2	13,442	-0.01%
2020/08/27	1	39.90	4	40.10	40.05	-3	13,279	-0.02%
2020/08/21	1	38.20	0	0.00	38.50	1	14,062	0.01%
2020/08/20	1	38.00	0	0.00	38.50	1	14,188	0.01%
2020/08/19	2	40.15	1	41.30	40.10	1	14,272	0.01%
2020/08/18	15	41.67	2	41.65	41.20	13	14,805	0.09%
2020/08/17	0	0.00	1	43.95	43.50	-1	15,335	-0.01%
2020/08/14	0	0.00	100	43.48	43.55	-100	15,665	-0.64%
2020/08/13	3	43.62	1	43.75	44.00	2	16,035	0.01%
2020/08/12	1	40.95	0	0.00	40.90	1	15,663	0.01%
2020/08/11	2	40.60	0	0.00	41.30	2	15,714	0.01%
2020/08/07	1	40.40	0	0.00	40.20	1	16,099	0.01%
2020/07/28	0	0.00	1	39.90	39.45	-1	17,901	-0.01%
2020/07/17	2	40.70	2	39.85	39.85	0	17,837	0.00%
2020/07/16	0	0.00	5	43.25	43.25	-5	17,635	-0.03%
2020/07/14	2	43.05	0	0.00	42.50	2	17,379	0.01%
2020/07/13	0	0.00	10	43.70	44.50	-10	17,295	-0.06%
2020/07/10	6	41.91	4	43.00	42.50	2	17,133	0.01%
2020/07/09	0	0.00	65	41.60	41.95	-65	16,925	-0.38%
2020/07/08	60	43.53	1	43.45	43.85	59	16,649	0.35%
2020/07/07	101	42.97	2	43.68	43.50	99	16,597	0.60%	大買/
2020/07/06	6	43.79	1	44.00	44.00	5	16,597	0.03%
2020/07/03	61	43.05	0	0.00	43.00	61	16,418	0.37%
2020/07/02	0	0.00	1	42.50	43.95	-1	16,271	-0.01%
2020/06/30	0	0.00	35	40.88	40.60	-35	15,644	-0.22%
2020/06/18	0	0.00	7	39.10	40.60	-7	15,511	-0.05%
2020/06/16	0	0.00	5	38.00	38.75	-5	15,016	-0.03%
2020/06/12	0	0.00	150	38.22	37.95	-150	14,993	-1.00%	大賣/鉅額交易
2020/06/11	2	38.15	0	0.00	38.20	2	14,908	0.01%
2020/06/10	0	0.00	5	36.88	38.05	-5	14,791	-0.03%
2020/06/09	4	38.41	0	0.00	37.35	4	14,569	0.03%
2020/06/08	2	39.98	0	0.00	40.55	2	13,891	0.01%
2020/06/05	0	0.00	1	40.75	40.80	-1	13,694	-0.01%
2020/06/01	0	0.00	8	41.97	41.85	-8	13,121	-0.06%
2020/05/29	5	41.25	10	40.86	40.60	-5	12,818	-0.04%
2020/05/28	21	41.67	0	0.00	40.55	21	12,660	0.17%
2020/05/27	23	42.03	20	41.55	41.60	3	12,319	0.02%
2020/05/26	30	42.08	32	42.18	41.70	-2	12,135	-0.02%
2020/05/25	38	41.03	18	42.51	42.30	20	11,780	0.17%
2020/05/22	22	40.32	2	39.98	39.80	20	11,043	0.18%
2020/05/21	10	38.90	17	39.26	38.85	-7	10,233	-0.07%
2020/05/20	3	38.43	5	38.45	39.05	-2	9,765	-0.02%
2020/05/19	1	37.00	1	37.30	36.30	0	9,161	0.00%
2020/05/18	5	35.75	6	36.10	36.10	-1	8,953	-0.01%
2020/05/15	32	35.66	32	35.91	35.80	0	8,840	0.00%
2020/05/14	9	37.21	1	37.15	36.50	8	8,503	0.09%
2020/05/13	5	36.00	2	36.35	37.45	3	8,158	0.04%
2020/05/12	18	35.32	8	36.28	35.85	10	7,777	0.13%
2020/05/11	25	33.83	30	34.05	34.90	-5	7,351	-0.07%
2020/05/08	36	33.51	2	33.05	33.00	34	6,940	0.49%
2020/05/07	1	31.80	1	31.70	31.95	0	6,412	0.00%
2020/05/06	1	31.45	7	31.53	31.25	-6	6,293	-0.10%
2020/05/05	7	30.96	0	0.00	30.60	7	6,183	0.11%
2020/05/04	1	30.65	1	30.55	30.55	0	6,093	0.00%
2020/04/30	4	30.78	4	31.01	31.00	0	6,073	0.00%
2020/04/29	0	0.00	3	30.63	30.75	-3	6,055	-0.05%
2020/04/28	2	31.10	7	31.04	30.95	-5	6,023	-0.08%
2020/04/27	28	30.26	5	30.35	30.80	23	5,969	0.39%
2020/04/24	3	28.93	11	28.90	28.95	-8	5,749	-0.14%
2020/04/23	0	0.00	1	28.25	28.35	-1	5,699	-0.02%
2020/04/22	1	27.55	1	27.85	28.10	0	5,707	0.00%
2020/04/21	11	28.05	1	27.85	27.80	10	5,660	0.18%
2020/04/17	0	0.00	6	29.08	28.75	-6	5,625	-0.11%
2020/04/16	2	28.58	3	28.55	29.10	-1	5,528	-0.02%
2020/04/14	3	27.90	1	27.75	27.90	2	5,394	0.04%
2020/04/13	1	27.65	1	27.65	27.50	0	5,393	0.00%
2020/04/10	1	28.00	10	27.90	27.80	-9	5,406	-0.17%
2020/04/09	4	27.53	1	27.60	27.60	3	5,419	0.06%
2020/04/07	1	25.75	1	25.60	25.90	0	5,205	0.00%
2020/04/06	1	25.15	4	25.20	25.20	-3	5,157	-0.06%
2020/04/01	0	0.00	1	24.90	24.95	-1	5,183	-0.02%
2020/03/31	2	24.70	1	24.95	24.70	1	5,167	0.02%
2020/03/27	53	24.65	0	0.00	24.60	53	4,988	1.06%
2020/03/26	100	23.95	0	0.00	24.05	100	4,862	2.06%
2020/03/25	21	24.77	6	24.90	24.30	15	4,773	0.31%
2020/03/09	0	0.00	2	29.35	29.00	-2	4,176	-0.05%
2020/03/06	0	0.00	1	30.30	30.30	-1	4,136	-0.02%
2020/03/05	1	30.70	0	0.00	30.60	1	4,249	0.02%
2020/03/02	2	30.65	0	0.00	30.60	2	4,476	0.04%
2020/02/27	0	0.00	1	31.35	30.90	-1	4,561	-0.02%
2020/02/19	0	0.00	1	31.15	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	1	30.90	30.85	-1	5,200	-0.02%
2020/02/17	1	30.35	0	0.00	30.35	1	5,173	0.02%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/11	1	29.15	1	29.40	29.15	0	5,723	0.00%
2020/02/10	1	28.95	4	29.10	29.15	-3	5,744	-0.05%
2020/02/06	0	0.00	1	29.55	29.65	-1	6,091	-0.02%
2020/02/04	0	0.00	1	29.50	29.55	-1	6,353	-0.02%
2020/02/03	3	29.15	0	0.00	29.35	3	6,363	0.05%
2020/01/30	1	29.30	1	29.85	29.00	0	6,404	0.00%
2020/01/08	1	30.30	1	30.55	30.55	0	6,520	0.00%
2020/01/07	0	0.00	5	31.25	31.10	-5	6,774	-0.07%
2020/01/02	0	0.00	1	32.10	31.90	-1	7,116	-0.01%
2019/12/25	0	0.00	2	30.80	30.75	-2	7,466	-0.03%
2019/12/18	0	0.00	2	31.13	31.10	-2	7,423	-0.03%
2019/12/13	1	30.60	0	0.00	30.20	1	7,288	0.01%
2019/12/11	2	30.85	0	0.00	30.80	2	7,033	0.03%
2019/12/10	4	31.39	0	0.00	31.45	4	6,910	0.06%
2019/12/09	1	31.55	0	0.00	31.35	1	6,856	0.01%
2019/12/03	2	31.85	0	0.00	31.65	2	6,889	0.03%
2019/12/02	0	0.00	10	32.50	31.30	-10	6,883	-0.15%
2019/11/27	5	32.60	0	0.00	33.15	5	6,741	0.07%
2019/11/26	0	0.00	4	32.89	32.60	-4	6,676	-0.06%
2019/11/22	2	32.50	0	0.00	32.55	2	6,450	0.03%
2019/11/20	0	0.00	1	31.75	31.50	-1	6,381	-0.02%
2019/11/19	11	32.12	1	32.20	32.00	10	6,753	0.15%
2019/11/18	0	0.00	1	31.85	32.05	-1	6,768	-0.01%
2019/11/15	2	32.08	0	0.00	31.85	2	6,786	0.03%
2019/11/11	0	0.00	1	32.95	32.55	-1	6,729	-0.01%
2019/11/08	1	32.65	0	0.00	32.85	1	6,584	0.02%
2019/11/07	0	0.00	2	31.68	31.75	-2	6,266	-0.03%
2019/11/05	0	0.00	1	32.40	32.75	-1	6,175	-0.02%
2019/11/04	0	0.00	1	31.20	32.05	-1	5,941	-0.02%
2019/10/29	1	31.35	0	0.00	30.50	1	5,603	0.02%
2019/10/28	1	31.50	2	31.35	31.40	-1	5,531	-0.02%
2019/10/25	0	0.00	10	31.50	31.55	-10	5,527	-0.18%
2019/10/23	3	32.08	0	0.00	31.50	3	5,547	0.05%
2019/10/22	1	32.30	0	0.00	32.00	1	5,538	0.02%
2019/10/21	0	0.00	3	31.87	32.05	-3	5,473	-0.05%
2019/10/16	1	31.20	0	0.00	30.85	1	5,349	0.02%
2019/10/15	10	31.10	0	0.00	30.90	10	5,293	0.19%
2019/10/14	3	30.00	2	30.80	31.00	1	5,017	0.02%
2019/10/08	3	30.88	1	30.85	30.70	2	4,734	0.04%
2019/10/07	0	0.00	1	30.90	30.90	-1	4,709	-0.02%
2019/10/04	1	29.75	0	0.00	29.80	1	4,594	0.02%
2019/10/03	0	0.00	1	30.40	30.10	-1	4,570	-0.02%
2019/09/27	0	0.00	1	28.50	28.15	-1	4,302	-0.02%
2019/09/16	0	0.00	2	28.90	28.90	-2	4,514	-0.04%
2019/09/12	1	28.50	1	29.00	29.00	0	4,640	0.00%
2019/09/11	0	0.00	2	28.90	28.75	-2	4,673	-0.04%
2019/09/10	1	29.00	6	28.40	29.00	-5	4,647	-0.11%
2019/09/06	1	29.55	0	0.00	29.40	1	4,527	0.02%
2019/09/04	1	29.20	0	0.00	29.35	1	4,608	0.02%
2019/09/03	0	0.00	1	29.05	28.95	-1	4,617	-0.02%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/26	2	28.05	4	27.10	28.10	-2	4,548	-0.04%
2019/08/23	0	0.00	5	30.41	30.30	-5	4,475	-0.11%
2019/08/22	3	31.62	0	0.00	30.80	3	4,316	0.07%
2019/08/21	1	33.85	0	0.00	34.00	1	3,965	0.03%
2019/08/16	0	0.00	3	32.87	32.80	-3	4,127	-0.07%
2019/08/15	0	0.00	5	32.75	32.50	-5	4,190	-0.12%
2019/08/12	4	32.30	0	0.00	32.25	4	4,264	0.09%
2019/07/30	2	34.55	0	0.00	34.00	2	4,598	0.04%
2019/07/18	9	34.75	0	0.00	34.60	9	4,903	0.18%
2019/07/12	1	35.40	2	35.25	35.25	-1	5,313	-0.02%
2019/07/11	2	34.80	0	0.00	34.65	2	5,449	0.04%
2019/07/01	2	33.80	0	0.00	34.05	2	6,896	0.03%
2019/06/21	2	34.00	0	0.00	33.60	2	7,380	0.03%
2019/06/19	2	32.75	0	0.00	32.50	2	7,366	0.03%
2019/06/13	0	0.00	4	32.51	32.65	-4	7,961	-0.05%
2019/05/30	2	32.85	0	0.00	31.95	2	8,176	0.02%
2019/05/29	0	0.00	1	31.40	32.70	-1	8,135	-0.01%
2019/05/27	3	30.50	0	0.00	30.95	3	8,098	0.04%
2019/05/22	2	33.30	0	0.00	32.05	2	7,867	0.03%
2019/04/25	0	0.00	2	38.20	37.85	-2	8,169	-0.02%
2019/04/16	0	0.00	2	37.95	37.35	-2	7,788	-0.03%
2019/04/11	4	36.85	0	0.00	36.20	4	7,488	0.05%
2019/04/10	0	0.00	2	37.60	37.25	-2	7,275	-0.03%
2019/04/09	0	0.00	3	37.02	37.20	-3	6,956	-0.04%
2019/04/08	0	0.00	2	35.03	35.95	-2	6,570	-0.03%
2019/04/03	1	34.25	0	0.00	34.50	1	6,398	0.02%
2019/04/02	1	34.20	2	34.40	34.15	-1	6,334	-0.02%
2019/04/01	0	0.00	3	34.50	33.95	-3	6,285	-0.05%
2019/03/29	2	34.40	0	0.00	34.50	2	6,158	0.03%
2019/03/22	4	34.70	0	0.00	33.80	4	6,338	0.06%
2019/03/21	5	35.44	5	35.71	35.10	0	6,491	0.00%
2019/03/13	2	34.15	0	0.00	34.05	2	7,331	0.03%
2019/03/12	0	0.00	2	34.50	34.70	-2	7,213	-0.03%
2019/02/27	0	0.00	2	31.65	32.25	-2	7,836	-0.03%
2019/02/18	0	0.00	2	31.75	32.00	-2	8,776	-0.02%
2019/02/14	2	33.35	0	0.00	32.95	2	9,148	0.02%
2019/02/13	4	33.20	1	32.70	33.00	3	9,185	0.03%
2019/01/28	3	32.20	0	0.00	32.10	3	9,420	0.03%
2019/01/15	0	0.00	4	30.10	30.30	-4	9,452	-0.04%
2019/01/11	4	30.33	0	0.00	29.55	4	9,515	0.04%
2018/12/27	0	0.00	3	30.60	30.25	-3	9,932	-0.03%
2018/12/20	0	0.00	1	29.80	29.70	-1	10,349	-0.01%
2018/12/14	1	32.40	6	32.55	31.85	-5	10,062	-0.05%
2018/12/13	3	33.97	1	34.65	33.50	2	9,881	0.02%
2018/12/11	1	31.15	0	0.00	32.00	1	8,820	0.01%
2018/12/03	2	32.30	0	0.00	33.50	2	8,805	0.02%
2018/11/30	0	0.00	2	31.65	31.70	-2	8,545	-0.02%
2018/11/28	4	32.25	0	0.00	31.80	4	8,697	0.05%
2018/11/13	0	0.00	2	28.45	29.30	-2	8,313	-0.02%
2018/11/08	2	27.90	0	0.00	27.90	2	8,008	0.02%
2018/11/07	0	0.00	1	25.15	25.40	-1	7,820	-0.01%
2018/11/06	0	0.00	2	25.05	24.95	-2	7,996	-0.03%
2018/11/02	1	26.20	0	0.00	26.30	1	8,026	0.01%
2018/10/30	1	22.95	0	0.00	23.50	1	7,954	0.01%
2018/10/26	1	22.45	0	0.00	22.55	1	8,112	0.01%
2018/10/12	1	24.00	0	0.00	24.00	1	9,258	0.01%
2018/10/02	2	28.50	0	0.00	28.95	2	11,130	0.02%
2018/09/21	1	31.00	0	0.00	31.05	1	10,816	0.01%
2018/09/13	0	0.00	4	31.70	31.65	-4	10,654	-0.04%
2018/09/11	2	31.15	0	0.00	31.95	2	10,650	0.02%
2018/09/10	0	0.00	2	32.45	32.05	-2	10,611	-0.02%
2018/09/05	0	0.00	5	34.40	34.50	-5	10,714	-0.05%
2018/08/22	2	33.80	0	0.00	33.75	2	10,906	0.02%
2018/08/20	1	34.50	7	34.95	34.50	-6	11,315	-0.05%
2018/08/15	0	0.00	4	37.96	37.90	-4	11,589	-0.03%
2018/08/10	1	37.55	0	0.00	37.55	1	12,187	0.01%
2018/08/03	0	0.00	1	38.90	39.00	-1	12,550	-0.01%
2018/08/02	1	37.85	5	37.90	37.65	-4	12,638	-0.03%
2018/07/26	0	0.00	11	39.98	40.70	-11	12,803	-0.09%
2018/07/24	0	0.00	15	38.16	38.30	-15	12,307	-0.12%
2018/07/23	0	0.00	5	37.70	37.60	-5	12,360	-0.04%
2018/07/20	0	0.00	8	38.42	38.35	-8	12,460	-0.06%
2018/07/19	0	0.00	1	37.00	37.15	-1	12,298	-0.01%
2018/07/18	10	38.98	0	0.00	37.80	10	12,405	0.08%
2018/07/16	27	37.72	0	0.00	38.65	27	12,343	0.22%
2018/07/12	5	37.30	0	0.00	37.55	5	11,975	0.04%
2018/07/11	12	36.75	0	0.00	37.15	12	11,380	0.11%
2018/07/06	1	31.20	0	0.00	31.20	1	11,464	0.01%
2018/07/04	0	0.00	2	32.65	32.70	-2	12,447	-0.02%
2018/07/03	0	0.00	1	32.20	32.10	-1	13,006	-0.01%
2018/06/14	3	34.85	0	0.00	34.85	3	14,071	0.02%
2018/06/13	0	0.00	2	35.00	34.70	-2	14,041	-0.01%
2018/05/30	5	34.38	0	0.00	34.40	5	13,214	0.04%
2018/05/28	0	0.00	2	34.85	34.90	-2	13,185	-0.02%
2018/05/24	1	33.90	5	34.10	34.00	-4	12,837	-0.03%
2018/05/23	8	34.45	4	34.40	34.05	4	12,805	0.03%
2018/05/22	4	34.90	1	35.20	35.20	3	12,626	0.02%
2018/05/21	0	0.00	1	31.70	32.00	-1	12,098	-0.01%
2018/05/18	1	31.30	0	0.00	30.60	1	11,960	0.01%
2018/05/17	1	30.70	0	0.00	30.85	1	11,992	0.01%
2018/05/07	0	0.00	20	31.50	31.20	-20	14,808	-0.14%
2018/04/18	10	36.25	0	0.00	34.70	10	14,658	0.07%
2018/04/17	10	36.10	0	0.00	35.50	10	14,648	0.07%
2018/04/13	2	36.35	0	0.00	36.30	2	14,611	0.01%
2018/04/11	3	38.00	21	35.30	35.30	-18	14,156	-0.13%
2018/04/10	1	38.55	0	0.00	38.20	1	13,821	0.01%
2018/04/09	3	40.80	0	0.00	40.50	3	13,502	0.02%
2018/03/30	0	0.00	1	48.00	50.00	-1	12,756	-0.01%
2018/03/28	0	0.00	2	49.15	48.90	-2	12,459	-0.02%
2018/03/27	0	0.00	1	49.55	49.85	-1	12,570	-0.01%
2018/03/26	0	0.00	2	47.50	48.40	-2	12,396	-0.02%
2018/03/22	0	0.00	1	48.55	48.55	-1	12,284	-0.01%
2018/03/21	2	48.75	0	0.00	48.50	2	12,226	0.02%
2018/03/20	0	0.00	5	47.30	47.60	-5	12,144	-0.04%
2018/03/19	1	47.10	0	0.00	46.90	1	12,264	0.01%
2018/03/13	0	0.00	2	45.80	46.00	-2	12,882	-0.02%
2018/03/09	2	45.60	0	0.00	45.95	2	13,279	0.02%
2018/03/07	1	44.55	0	0.00	44.15	1	13,213	0.01%
2018/03/06	0	0.00	1	45.50	45.50	-1	13,345	-0.01%
2018/03/05	1	44.50	0	0.00	44.30	1	13,349	0.01%
2018/03/02	2	44.05	0	0.00	44.55	2	13,462	0.01%
2018/03/01	0	0.00	2	46.35	46.10	-2	13,309	-0.02%
2018/02/26	1	47.75	0	0.00	47.60	1	13,472	0.01%
2018/02/09	4	45.96	0	0.00	46.50	4	15,312	0.03%
2018/02/08	6	47.50	3	47.55	47.50	3	16,522	0.02%
2018/02/05	10	48.50	0	0.00	48.50	10	16,883	0.06%
2018/02/02	2	49.93	0	0.00	49.70	2	16,783	0.01%
2018/02/01	8	53.40	0	0.00	51.40	8	16,594	0.05%
2018/01/31	1	56.20	10	55.43	53.10	-9	16,249	-0.06%
2018/01/30	9	54.00	19	54.30	53.10	-10	14,707	-0.07%
2018/01/29	0	0.00	1	52.30	51.50	-1	14,188	-0.01%
2018/01/25	1	49.50	0	0.00	49.50	1	14,094	0.01%
2018/01/12	0	0.00	1	50.50	49.95	-1	13,983	-0.01%
2018/01/11	0	0.00	6	50.20	49.45	-6	13,887	-0.04%
2018/01/10	0	0.00	1	48.90	49.40	-1	13,737	-0.01%
2018/01/08	0	0.00	1	47.25	47.50	-1	13,458	-0.01%
2018/01/02	3	46.10	0	0.00	45.55	3	13,633	0.02%