元太 (8069)-光和-溪湖券商分點個股進出

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
266.0
漲跌
--
漲幅
0.00%
成交量
3,013張
產業
上櫃光電類股
1465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－光和-溪湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

光和-溪湖券商分點個股進出
光和-溪湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	2	266.00	2	270.25	266.00	0	5,387	0.00%
2024/12/06	3.1	273.83	1	279.50	266.00	2.1	5,324	0.04%
2024/12/03	1	286.00	1	287.00	286.00	0	5,239	0.00%
2024/11/28	2	281.00	2	281.00	281.50	0	5,285	0.00%
2024/11/20	0	0.00	1	293.00	288.00	-1	5,665	-0.02%
2024/11/19	0	0.00	2	291.50	291.50	-2	5,648	-0.04%
2024/11/14	4	278.00	4	282.25	275.00	0	5,802	0.00%
2024/11/12	4	291.38	3	292.50	290.00	1	5,942	0.02%
2024/11/11	0	0.00	1	298.50	300.00	-1	5,889	-0.02%
2024/11/08	3	295.67	0	0.00	294.00	3	5,903	0.05%
2024/11/07	4	293.25	4	294.63	300.00	0	5,957	0.00%
2024/10/29	0	0.00	1	292.50	302.00	-1	6,081	-0.02%
2024/10/24	0	0.00	1	311.50	303.00	-1	6,217	-0.02%
2024/10/23	1	315.00	0	0.00	314.00	1	6,310	0.02%
2024/10/21	2	309.75	0	0.00	306.00	2	6,312	0.03%
2024/10/18	0	0.00	1	318.50	319.00	-1	6,239	-0.02%
2024/10/04	2	300.00	2	297.75	300.00	0	6,085	0.00%
2024/09/30	0	289.00	0	0.00	293.00	0	6,156	0.00%
2024/09/27	0	300.00	0	0.00	295.00	0	6,228	0.00%
2024/09/26	0	0.00	2	308.50	305.00	-2	6,392	-0.03%
2024/09/24	0	314.50	0	0.00	316.00	0	6,458	0.00%
2024/09/13	0	0.00	2	289.00	291.00	-2	6,435	-0.03%
2024/09/12	4.1	292.47	0	0.00	288.00	4.1	6,436	0.06%
2024/09/10	2	283.50	2	282.25	281.50	0	6,486	0.00%
2024/09/09	1	281.00	2	284.25	282.50	-1	6,516	-0.02%
2024/08/30	1	308.00	0	0.00	305.00	1	6,854	0.01%
2024/08/22	0	0.00	1.3	296.23	298.50	-1.3	6,702	-0.02%
2024/08/14	0.3	284.00	0	0.00	284.00	0.3	6,366	0.00%
2024/08/12	3	281.50	0	0.00	282.00	3	6,251	0.05%
2024/08/09	0	0.00	6	282.00	283.00	-6	6,217	-0.10%
2024/08/08	6	262.83	6	261.50	261.50	0	6,152	0.00%
2024/08/07	3	256.67	2	243.75	260.00	1	6,272	0.02%
2024/08/06	7	231.36	7	227.71	239.50	0	6,173	0.00%
2024/08/05	1	247.00	1	249.50	241.50	0	6,096	0.00%
2024/08/02	7	274.64	8.9	272.57	268.00	-1.9	6,103	-0.03%
2024/08/01	2.7	269.94	1	270.50	272.00	1.7	6,008	0.03%
2024/07/30	5.2	255.21	8	256.88	268.00	-2.8	5,998	-0.05%
2024/07/29	3	266.50	4	268.13	266.50	-1	6,010	-0.02%
2024/07/22	3	246.00	0	0.00	245.00	3	6,140	0.05%
2024/07/19	0	0.00	1	264.50	262.00	-1	6,211	-0.02%
2024/07/11	2	276.00	2	278.50	279.00	0	6,626	0.00%
2024/07/09	2	267.25	1	260.00	270.00	1	6,593	0.02%
2024/07/03	1	261.50	1	274.00	275.00	0	6,561	0.00%
2024/07/02	0	262.50	0	0.00	261.50	0	6,428	0.00%
2024/06/28	0	0.00	1	253.50	252.00	-1	6,249	-0.02%
2024/06/24	0	0.00	1	233.50	234.00	-1	6,085	-0.02%
2024/06/21	0	0.00	10	240.50	239.50	-10	6,114	-0.16%
2024/06/20	5	242.50	0	0.00	241.50	5	6,101	0.08%
2024/06/17	0	0.00	5	246.00	246.00	-5	6,151	-0.08%
2024/06/13	2	246.75	0	0.00	246.50	2	6,150	0.03%
2024/06/12	4	241.00	8	242.56	243.00	-4	6,061	-0.07%
2024/06/11	0	0.00	0.2	230.71	232.50	-0.2	5,905	0.00%
2024/06/06	0.1	215.00	0	0.00	215.00	0.1	5,861	0.00%
2024/06/05	0.1	216.50	0	0.00	215.50	0.1	5,941	0.00%
2024/06/04	0	0.00	1	222.00	218.50	-1	6,259	-0.02%
2024/05/29	3	236.33	0	0.00	227.00	3	6,488	0.05%
2024/05/24	3	226.50	3	223.50	227.00	0	6,874	0.00%
2024/05/23	0	0.00	0.4	227.00	225.50	-0.4	6,933	-0.01%
2024/05/21	2	210.50	2	211.75	210.50	0	6,826	0.00%
2024/05/20	2	212.50	2	211.00	212.50	0	6,921	0.00%
2024/05/17	0.2	209.50	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	1.2	211.00	1	218.00	210.50	0.2	7,020	0.00%
2024/05/15	0	0.00	2	218.50	217.00	-2	7,038	-0.03%
2024/05/13	6	215.50	6	212.67	219.00	0	7,201	0.00%
2024/05/10	1	211.00	1	209.50	210.50	0	7,130	0.00%
2024/05/08	2	209.50	0	0.00	209.50	2	7,447	0.03%
2024/04/29	1	225.00	0	0.00	220.50	1	8,180	0.01%
2024/04/22	1	209.50	1	213.50	207.00	0	7,885	0.00%
2024/04/17	3	228.33	3	233.33	229.00	0	7,574	0.00%
2024/04/10	3	236.50	3	233.00	240.00	0	7,391	0.00%
2024/04/08	5	232.30	0	0.00	232.00	5	7,348	0.07%
2024/04/03	0	0.00	0	227.50	227.00	0	7,334	0.00%
2024/04/02	0	228.00	0	0.00	230.00	0	7,325	0.00%
2024/03/29	3	228.00	0	230.00	229.00	3	7,556	0.04%
2024/03/27	1	228.00	1	228.50	228.00	0	7,924	0.00%
2024/03/26	3	231.67	0	0.00	229.50	3	7,926	0.04%
2024/03/25	0	0.00	0.1	232.00	237.00	-0.1	7,892	0.00%
2024/03/20	4	238.50	4	240.38	238.50	0	7,913	0.00%
2024/03/13	1	233.00	1	239.00	230.50	0	7,846	0.00%
2024/03/12	6.1	235.52	6	233.67	236.00	0.1	7,793	0.00%
2024/03/08	9	227.06	8	225.44	222.50	1	7,635	0.01%
2024/03/07	0	0.00	0	236.50	240.00	0	7,314	0.00%
2024/03/05	0	244.00	0	241.00	241.00	0	7,259	0.00%
2024/03/04	1	246.51	0	0.00	246.50	1	7,191	0.01%
2024/03/01	0	0.00	1	253.00	253.00	-1	7,109	-0.01%
2024/02/26	0	0.00	0.1	223.00	223.50	-0.1	6,590	0.00%
2024/02/23	0	0.00	0.1	231.50	231.50	-0.1	6,505	0.00%
2024/02/21	0	0.00	3	232.67	232.00	-3	6,489	-0.05%
2024/02/20	0.1	226.00	0	0.00	228.50	0.1	6,446	0.00%
2024/02/19	1	225.00	1.2	223.32	223.00	-0.2	6,536	0.00%
2024/02/16	0	0.00	1	227.00	226.00	-1	6,577	-0.02%
2024/02/02	2	214.00	2.1	215.67	214.00	-0.1	6,223	0.00%
2024/02/01	3.1	214.01	3	211.52	213.50	0	6,168	0.00%
2024/01/31	2.3	214.58	1	208.50	208.00	1.3	6,050	0.02%
2024/01/29	2	213.00	2	215.75	216.00	0	5,987	0.00%
2024/01/26	0	0.00	9.5	213.89	217.00	-9.5	5,799	-0.16%
2024/01/24	0	0.00	6	195.75	193.50	-6	5,127	-0.12%
2024/01/23	0	0.00	2	195.00	195.50	-2	5,071	-0.04%
2024/01/19	0	0.00	1	189.50	187.00	-1	4,987	-0.02%
2024/01/18	1	185.50	0	0.00	185.00	1	4,944	0.02%
2024/01/16	9	186.50	9	184.28	186.00	0	4,946	0.00%
2024/01/09	1	191.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	192.50	2	195.75	192.00	-1	5,267	-0.02%
2024/01/04	2	187.75	1	187.50	188.00	1	5,308	0.02%
2024/01/02	1	194.00	0	0.00	195.00	1	5,495	0.02%
2023/12/27	1	201.00	2.1	202.18	203.00	-1.1	5,510	-0.02%
2023/12/26	2	193.00	0	0.00	193.50	2	5,340	0.04%
2023/12/25	0	0.00	5.1	198.40	197.00	-5.1	5,297	-0.10%
2023/12/22	2	197.50	1.5	193.95	197.00	0.5	5,205	0.01%
2023/12/21	0	0.00	2	182.00	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	2	180.25	181.00	-2	4,888	-0.04%
2023/12/19	4	178.75	0	0.00	177.00	4	4,911	0.08%
2023/12/18	2	177.75	0	0.00	178.50	2	4,963	0.04%
2023/12/14	0	0.00	3	179.50	181.00	-3	4,950	-0.06%
2023/12/12	0	0.00	1	174.50	174.50	-1	4,944	-0.02%
2023/12/11	1	176.50	1	177.50	176.00	0	4,983	0.00%
2023/12/05	0	0.00	2	179.00	179.00	-2	5,321	-0.04%
2023/12/04	0	0.00	4	182.00	181.00	-4	5,328	-0.08%
2023/11/30	5	179.00	0.1	180.50	183.00	4.9	5,332	0.09%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	1	174.50	0	0.00	175.50	1	5,343	0.02%
2023/11/24	1	175.00	0	0.00	175.50	1	5,422	0.02%
2023/11/22	0	0.00	1	177.50	177.50	-1	5,418	-0.02%
2023/11/21	0.1	176.00	1	176.00	176.00	-0.9	5,460	-0.02%
2023/11/20	1	178.00	0	0.00	177.50	1	5,505	0.02%
2023/11/16	1	182.00	1	180.50	180.50	0	5,583	0.00%
2023/11/15	0	0.00	0.1	179.00	180.00	-0.1	5,481	0.00%
2023/11/09	1	168.00	2	172.00	172.50	-1	6,645	-0.02%
2023/11/08	1	169.50	3	171.67	171.00	-2	6,735	-0.03%
2023/11/07	5	170.60	0	0.00	168.50	5	6,755	0.07%
2023/11/06	1	175.00	0	0.00	173.00	1	6,738	0.01%
2023/10/30	1	169.50	0	0.00	169.00	1	7,005	0.01%
2023/10/27	3.1	170.48	0	0.00	169.50	3.1	7,071	0.04%
2023/10/26	1	167.00	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	173.50	0	0.00	173.00	0	7,299	0.00%
2023/10/23	3	168.83	1	168.00	168.00	2	7,307	0.03%
2023/10/20	1.1	173.45	0	0.00	173.00	1.1	7,205	0.02%
2023/10/19	0.1	178.00	0	0.00	178.50	0.1	7,130	0.00%
2023/10/18	0	180.50	0	0.00	180.00	0	7,122	0.00%
2023/10/13	0	0.00	2	182.50	183.50	-2	7,266	-0.03%
2023/10/12	3	184.00	3	181.00	185.00	0	7,245	0.00%
2023/10/11	0	181.31	0	0.00	181.00	0	7,233	0.00%
2023/10/06	0.5	186.00	0	0.00	182.00	0.5	7,202	0.01%
2023/10/05	0	0.00	2	183.50	182.50	-2	7,158	-0.03%
2023/10/03	1	179.50	1	180.50	179.50	0	7,188	0.00%
2023/10/02	3	182.50	3	180.50	181.50	0	7,202	0.00%
2023/09/26	0.1	180.50	0	0.00	177.50	0.1	7,325	0.00%
2023/09/25	0.1	181.00	0	0.00	182.00	0.1	7,373	0.00%
2023/09/21	1	180.00	0	0.00	178.00	1	7,579	0.01%
2023/09/14	0	0.00	1	181.00	182.50	-1	8,376	-0.01%
2023/09/13	0	0.00	1	174.50	174.00	-1	8,346	-0.01%
2023/09/12	5.1	173.31	0	0.00	172.00	5.1	8,365	0.06%
2023/09/06	1.1	187.00	2	187.50	186.50	-0.9	8,648	-0.01%
2023/09/05	0	0.00	1	185.50	185.00	-1	8,865	-0.01%
2023/09/04	5.1	184.15	0	0.00	184.00	5.1	8,982	0.06%
2023/09/01	0	0.00	1	189.00	188.00	-1	9,011	-0.01%
2023/08/30	0.1	183.00	0	0.00	182.50	0.1	9,211	0.00%
2023/08/25	1	183.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0	0.00	1	186.50	185.00	-1	9,619	-0.01%
2023/08/22	1	181.50	1	182.50	181.00	0	9,975	0.00%
2023/08/21	1	181.50	1	180.50	179.50	0	9,991	0.00%
2023/08/18	3	182.17	7	181.21	181.00	-4	10,044	-0.04%
2023/08/17	4	179.63	0	0.00	183.50	4	9,996	0.04%
2023/08/16	2	197.25	1	200.50	191.00	1	9,513	0.01%
2023/08/14	2	199.50	2	200.25	201.00	0	9,624	0.00%
2023/08/11	4	205.63	1	202.00	204.50	3	9,901	0.03%
2023/08/10	2	209.50	0	0.00	208.50	2	10,024	0.02%
2023/08/01	2	225.00	0	0.00	222.50	2	10,227	0.02%
2023/07/31	0	0.00	2	225.50	225.00	-2	10,323	-0.02%
2023/07/27	0	0.00	1	212.50	213.00	-1	10,711	-0.01%
2023/07/25	1	209.00	0	0.00	208.00	1	11,620	0.01%
2023/07/19	3	222.33	2	224.50	219.00	1	11,899	0.01%
2023/07/18	1	218.50	0	0.00	222.00	1	12,083	0.01%
2023/07/14	1	219.50	1	222.50	220.50	0	12,292	0.00%
2023/07/12	1	221.00	1	222.50	221.50	0	12,447	0.00%
2023/07/06	0	0.00	1	217.50	216.50	-1	12,802	-0.01%
2023/07/04	0	0.00	1	224.00	224.50	-1	13,391	-0.01%
2023/07/03	2	226.00	2	225.00	224.50	0	13,818	0.00%
2023/06/28	2	214.00	1	211.00	215.00	1	13,779	0.01%
2023/06/26	1	209.50	0	0.00	207.50	1	13,656	0.01%
2023/06/20	5	227.10	4	224.38	227.00	1	13,325	0.01%
2023/06/16	0	0.00	2	233.50	228.50	-2	13,454	-0.01%
2023/06/15	0	0.00	0.8	231.00	231.00	-0.8	13,434	-0.01%
2023/06/14	0	0.00	0.3	235.00	235.00	-0.3	13,455	0.00%
2023/06/13	5.1	238.27	5	236.10	241.00	0.1	13,480	0.00%
2023/06/07	2	227.00	0	0.00	226.50	2	14,437	0.01%
2023/06/05	6	223.50	6	219.50	222.50	0	14,787	0.00%
2023/06/02	0	0.00	1	216.00	218.00	-1	14,948	-0.01%
2023/06/01	0	0.00	2	208.00	209.00	-2	15,102	-0.01%
2023/05/30	0	0.00	3.1	206.26	205.50	-3.1	15,284	-0.02%
2023/05/29	4	209.88	5	208.40	205.00	-1	15,377	-0.01%
2023/05/26	6	209.33	6.1	209.83	211.00	-0.1	15,672	0.00%
2023/05/25	2	200.25	3	201.67	204.00	-1	15,576	-0.01%
2023/05/24	1	203.00	3	202.33	203.50	-2	15,794	-0.01%
2023/05/23	1	199.00	0	0.00	200.50	1	15,994	0.01%
2023/05/19	6	196.83	6	194.83	198.00	0	16,148	0.00%
2023/05/18	1.1	200.05	1	200.00	198.50	0.1	16,664	0.00%
2023/05/17	3	204.83	4	204.13	204.00	-1	16,424	-0.01%
2023/05/16	1	198.00	0.4	197.00	198.00	0.6	16,328	0.00%
2023/05/12	3	189.00	4	191.13	193.00	-1	16,487	-0.01%
2023/05/11	3	188.00	3	189.33	189.00	0	16,727	0.00%
2023/05/10	0	0.00	1	191.00	191.00	-1	16,947	-0.01%
2023/05/09	3	193.33	0.1	191.50	192.00	3	17,073	0.02%
2023/05/08	7.2	192.89	7	194.07	192.50	0.2	17,251	0.00%
2023/05/05	3	198.67	0	0.00	198.00	3	17,369	0.02%
2023/05/04	6	197.00	8	198.13	196.50	-2	18,012	-0.01%
2023/05/03	0	0.00	8.3	197.54	197.00	-8.3	18,098	-0.05%
2023/05/02	4	194.13	12	192.79	197.50	-8	17,881	-0.04%
2023/04/28	0	0.00	8.2	190.50	190.50	-8.2	17,603	-0.05%
2023/04/26	1	175.50	1	173.00	175.50	0	17,774	0.00%
2023/04/25	4	175.75	5	173.20	170.00	-1	17,824	-0.01%
2023/04/24	2	175.50	4	175.00	173.50	-2	17,950	-0.01%
2023/04/21	3	172.50	7	172.36	172.00	-4	17,974	-0.02%
2023/04/20	11	167.68	9.1	169.07	167.00	1.9	18,203	0.01%
2023/04/19	11	170.95	10.2	171.12	171.00	0.8	18,613	0.00%
2023/04/18	1	171.50	0	0.00	171.50	1	18,811	0.01%
2023/04/17	10	172.00	6	173.33	172.00	4	19,005	0.02%
2023/04/14	11.1	173.46	10	173.00	173.50	1.1	19,254	0.01%
2023/04/13	1	176.00	1	175.00	173.50	0	19,349	0.00%
2023/04/12	6.2	175.26	4	176.75	175.00	2.2	19,500	0.01%
2023/04/10	0	0.00	5	180.00	178.00	-5	19,623	-0.03%
2023/04/07	14	171.46	8.1	170.65	172.00	5.9	19,333	0.03%
2023/04/06	12.3	172.06	1	171.00	171.00	11.3	19,087	0.06%
2023/03/30	0	0.00	1	181.50	184.50	-1	18,956	-0.01%
2023/03/29	1	179.50	2.1	181.76	179.50	-1.1	18,944	-0.01%
2023/03/28	0	0.00	2	182.50	182.00	-2	19,128	-0.01%
2023/03/27	2	185.00	0	0.00	185.00	2	19,233	0.01%
2023/03/24	0	0.00	3	184.00	184.00	-3	19,458	-0.02%
2023/03/23	3	180.33	1.1	182.50	181.00	1.9	19,549	0.01%
2023/03/22	6	183.17	4.1	183.87	182.50	1.9	20,129	0.01%
2023/03/21	1	179.00	0	0.00	178.50	1	20,311	0.00%
2023/03/20	0.1	177.00	0	0.00	177.00	0.1	20,573	0.00%
2023/03/17	1	176.50	1	177.50	175.50	0	20,951	0.00%
2023/03/16	1	173.50	2	174.75	173.50	-1	21,229	0.00%
2023/03/15	0	175.50	0	0.00	174.00	0	21,596	0.00%
2023/03/14	2.1	176.02	1	175.50	174.00	1.1	21,825	0.00%
2023/03/13	2.1	173.55	5	175.20	176.00	-2.9	21,869	-0.01%
2023/03/10	15.3	180.62	0	0.00	180.00	15.3	21,694	0.07%
2023/03/09	6	200.00	6	201.25	199.50	0	21,317	0.00%
2023/03/08	5	202.50	5	199.90	201.00	0	21,404	0.00%
2023/03/07	3	205.17	1	210.00	205.00	2	21,612	0.01%
2023/03/06	6	204.08	8	201.31	207.50	-2	21,672	-0.01%
2023/03/03	7	194.79	8	196.31	192.50	-1	21,756	0.00%
2023/03/02	2	194.25	1.1	195.50	194.50	0.9	22,171	0.00%
2023/03/01	2.1	192.28	0.1	195.50	193.00	2	22,508	0.01%
2023/02/24	2.1	196.51	1.3	193.88	194.50	0.8	22,873	0.00%
2023/02/23	3.1	202.53	0	0.00	202.00	3.1	23,262	0.01%
2023/02/22	1.1	202.72	0	0.00	202.00	1.1	24,058	0.00%
2023/02/21	1.2	208.13	2	209.00	210.00	-0.9	24,129	0.00%
2023/02/20	0	204.00	0	0.00	203.50	0	24,377	0.00%
2023/02/17	1	206.50	1.1	205.07	206.00	-0.1	25,053	0.00%
2023/02/16	3.1	201.11	4	204.50	206.00	-0.9	25,127	0.00%
2023/02/15	0	0.00	1	194.50	191.00	-1	24,963	0.00%
2023/02/14	2	197.25	2	196.75	194.00	0	25,384	0.00%
2023/02/13	0	0.00	1	195.50	196.50	-1	25,641	0.00%
2023/02/10	2	198.25	2	194.50	193.00	0	25,850	0.00%
2023/02/09	2	196.25	2	195.50	196.50	0	26,118	0.00%
2023/02/08	2	194.50	5	193.70	193.00	-3	26,283	-0.01%
2023/02/07	3	192.17	3.1	191.79	193.00	-0.1	26,566	0.00%
2023/02/06	0	0.00	4	193.87	191.50	-4	26,647	-0.02%
2023/02/03	5	194.30	10.1	192.43	190.50	-5.1	26,670	-0.02%
2023/02/02	14.2	187.61	13.2	185.66	190.50	1	26,475	0.00%
2023/02/01	2	176.50	9	178.22	179.00	-7	26,112	-0.03%
2023/01/31	4	172.75	2	174.00	172.50	2	26,147	0.01%
2023/01/30	12	175.75	6	173.08	173.50	6	26,138	0.02%
2023/01/17	1	177.00	0	0.00	176.00	1	25,983	0.00%
2023/01/16	0	0.00	6.1	176.01	176.50	-6.1	26,111	-0.02%
2023/01/13	3	171.50	3	172.50	173.00	0	26,318	0.00%
2023/01/12	2	174.50	5.1	175.31	172.00	-3.1	26,425	-0.01%
2023/01/11	6	173.25	2	173.00	174.00	4	26,403	0.02%
2023/01/10	3	174.67	3	175.17	173.50	0	26,451	0.00%
2023/01/09	2	175.00	0	0.00	172.50	2	26,265	0.01%
2023/01/06	1	171.00	8	170.69	172.00	-7	26,179	-0.03%
2023/01/05	12.1	168.16	8	168.00	165.00	4.1	26,179	0.02%
2023/01/04	7	172.36	3	175.00	170.00	4	26,238	0.02%
2023/01/03	0	0.00	4	166.75	170.50	-4	26,247	-0.02%
2022/12/30	1	162.99	1	164.50	161.00	0	26,196	0.00%
2022/12/29	4	159.25	5	160.90	164.00	-1	26,189	0.00%
2022/12/28	2	164.75	2	163.00	161.00	0	26,216	0.00%
2022/12/27	2	167.00	3	168.67	168.00	-1	26,263	0.00%
2022/12/26	4	169.13	6	167.92	166.00	-2	26,416	-0.01%
2022/12/23	2	166.50	2	166.50	167.00	0	26,662	0.00%
2022/12/22	2	164.00	3	167.83	169.50	-1	26,847	0.00%
2022/12/21	2	165.50	1	164.00	164.00	1	26,905	0.00%
2022/12/20	6.1	169.16	9	167.72	164.00	-2.9	26,953	-0.01%
2022/12/19	4.2	170.20	0.2	169.00	169.50	4	27,091	0.01%
2022/12/16	9.1	171.28	4.1	171.99	168.00	5	27,192	0.02%
2022/12/15	2	178.74	4	178.25	177.00	-2	27,037	-0.01%
2022/12/14	5	173.90	4	174.50	178.50	1	26,864	0.00%
2022/12/13	3	169.50	0	0.00	165.00	3	26,294	0.01%
2022/12/12	1	165.64	2	169.25	171.00	-1	26,022	0.00%
2022/12/09	12	171.09	11	171.55	170.00	1	25,876	0.00%
2022/12/08	3	169.67	1	171.50	169.50	2	25,677	0.01%
2022/12/07	2.1	174.58	4	175.50	172.00	-1.9	25,533	-0.01%
2022/12/06	5	185.50	1	187.00	181.50	4	25,368	0.02%
2022/12/05	0	0.00	2	183.25	186.00	-2	25,288	-0.01%
2022/12/02	0	178.50	5	179.00	181.00	-5	25,249	-0.02%
2022/12/01	8	181.06	7	179.79	177.50	1	25,343	0.00%
2022/11/30	2	178.45	7	175.21	181.00	-5	25,232	-0.02%
2022/11/29	8	179.94	2	182.25	177.00	6	25,069	0.02%
2022/11/28	1	180.50	1	181.00	184.00	0	24,844	0.00%
2022/11/25	15	179.23	17	179.35	177.50	-2	24,664	-0.01%
2022/11/24	6.1	175.66	7	176.14	178.00	-0.9	24,408	0.00%
2022/11/23	2	167.75	9	168.33	169.00	-7	24,076	-0.03%
2022/11/22	13	165.73	8	165.81	163.50	5	23,799	0.02%
2022/11/21	8	161.81	4	165.63	164.00	4	23,469	0.02%
2022/11/18	8	172.31	5	172.40	170.00	3	22,849	0.01%
2022/11/17	9.1	187.65	7	188.07	188.50	2.1	22,015	0.01%
2022/11/16	1	183.00	1.3	181.54	182.50	-0.3	21,904	0.00%
2022/11/15	13.3	185.51	8	179.38	178.50	5.3	21,782	0.02%
2022/11/14	8	191.31	8	193.56	193.50	0	21,755	0.00%
2022/11/11	9	188.50	8	190.44	189.50	1	22,085	0.00%
2022/11/10	10	190.55	10	185.80	185.00	0	21,815	0.00%
2022/11/09	14	200.04	9	195.56	195.00	5	21,644	0.02%
2022/11/08	1	208.00	5	204.00	203.00	-4	21,457	-0.02%
2022/11/07	9	209.94	3	209.00	208.00	6	21,297	0.03%
2022/11/03	0	0.00	1	206.00	212.50	-1	20,765	0.00%
2022/11/02	1	197.00	0	0.00	200.50	1	20,781	0.00%
2022/11/01	1	204.50	1	201.00	202.00	0	20,920	0.00%
2022/10/31	1	207.00	0	0.00	205.50	1	20,907	0.00%
2022/10/27	2	186.75	4	193.50	196.00	-2	20,654	-0.01%
2022/10/26	0	0.00	1	182.50	186.00	-1	20,510	0.00%
2022/10/25	1	184.00	1	182.50	182.50	0	20,514	0.00%
2022/10/24	2	184.50	2	187.75	185.00	0	20,460	0.00%
2022/10/21	4	189.63	2	183.00	183.50	2	20,432	0.01%
2022/10/20	2	196.00	4	196.50	200.50	-2	20,179	-0.01%
2022/10/18	1	211.00	1	212.00	205.00	0	20,078	0.00%
2022/10/17	1	199.00	1	201.50	205.00	0	20,107	0.00%
2022/10/14	1	206.50	0	0.00	206.50	1	19,989	0.01%
2022/10/12	1	198.50	1	204.00	207.00	0	19,691	0.00%
2022/10/07	0	0.00	1	222.00	221.00	-1	19,904	-0.01%
2022/10/06	1	212.50	0	0.00	218.00	1	20,385	0.00%
2022/10/05	2	219.75	1	219.00	219.00	1	20,750	0.00%
2022/10/03	5	211.00	5	209.50	209.00	0	21,333	0.00%
2022/09/30	0	0.00	1	204.50	212.00	-1	21,793	0.00%
2022/09/27	1	219.00	1	215.00	219.00	0	23,768	0.00%
2022/09/23	1	238.00	0	0.00	227.00	1	24,475	0.00%
2022/09/22	1	238.50	1	231.00	238.50	0	24,749	0.00%
2022/09/19	1	234.50	1	232.50	234.00	0	25,194	0.00%
2022/09/16	1	237.50	1	233.00	234.50	0	25,504	0.00%
2022/09/15	1	244.00	0	0.00	240.00	1	26,060	0.00%
2022/09/14	1	241.50	1	242.50	242.50	0	26,125	0.00%
2022/09/13	2	245.75	3	247.00	248.50	-1	26,249	0.00%
2022/09/12	4	242.00	3	237.83	237.50	1	26,185	0.00%
2022/09/08	1	232.50	1	239.00	240.50	0	26,324	0.00%
2022/09/05	1	243.50	1	240.50	243.00	0	26,468	0.00%
2022/08/31	1	246.00	1	241.00	239.50	0	26,958	0.00%
2022/08/30	3	239.83	3	243.67	247.00	0	26,980	0.00%
2022/08/26	1	244.50	1	240.50	240.00	0	27,221	0.00%
2022/08/25	1	245.00	1	244.00	244.00	0	27,195	0.00%
2022/08/23	2	244.00	2	243.50	243.50	0	27,788	0.00%
2022/08/19	0	0.00	2.6	245.99	241.50	-2.6	28,532	-0.01%
2022/08/18	1	220.00	3	227.00	238.00	-2	28,229	-0.01%
2022/08/16	1	213.50	12	218.21	217.00	-11	28,013	-0.04%
2022/08/15	1	200.50	4	208.88	211.50	-3	28,004	-0.01%
2022/08/11	2	200.50	1	197.00	197.00	1	28,840	0.00%
2022/08/10	2	197.50	2.1	196.51	196.50	-0.1	29,292	0.00%
2022/08/09	10	196.70	14	199.68	201.00	-4	29,733	-0.01%
2022/08/08	1	198.50	4	200.00	205.00	-3	29,733	-0.01%
2022/08/05	6.1	191.93	2	194.00	195.00	4.1	29,821	0.01%
2022/08/04	6	182.00	5.1	181.72	188.00	0.9	29,883	0.00%
2022/08/02	1	183.50	0	0.00	186.00	1	30,199	0.00%
2022/08/01	1	190.00	1	189.00	189.50	0	30,270	0.00%
2022/07/29	0	0.00	1	195.00	195.50	-1	30,443	0.00%
2022/07/28	0	0.00	2	191.50	191.00	-2	30,465	-0.01%
2022/07/26	0	0.00	2	187.25	186.50	-2	30,392	-0.01%
2022/07/25	3	186.50	0	0.00	185.50	3	30,679	0.01%
2022/07/22	0	0.00	2	190.00	188.00	-2	30,740	-0.01%
2022/07/21	10	185.00	10	185.75	186.00	0	30,751	0.00%
2022/07/20	0	0.00	2	182.00	180.50	-2	30,838	-0.01%
2022/07/19	4.2	176.02	2.2	175.55	174.50	2	30,855	0.01%
2022/07/18	5	178.70	3.3	177.91	176.00	1.7	30,902	0.01%
2022/07/15	13	174.58	7	174.86	176.50	6	30,939	0.02%
2022/07/14	2	167.25	7	170.29	175.50	-5	30,749	-0.02%
2022/07/13	11	171.91	11	169.50	166.00	0	30,353	0.00%
2022/07/12	3	161.33	4	163.00	168.50	-1	29,951	0.00%
2022/07/11	1	169.50	0	0.00	166.50	1	29,701	0.00%
2022/07/08	11	170.23	7	169.57	170.50	4	29,604	0.01%
2022/07/07	4	152.13	10	163.40	168.00	-6	29,163	-0.02%
2022/07/06	7	162.07	6	160.75	160.50	1	28,192	0.00%
2022/07/05	9	165.83	4	159.50	162.00	5	27,920	0.02%
2022/07/04	1	167.50	10	166.55	170.00	-9	27,225	-0.03%
2022/07/01	6	173.25	6.1	171.80	170.00	-0.1	26,936	0.00%
2022/06/30	21	198.90	0	0.00	188.50	21	26,824	0.08%
2022/06/29	8	205.13	10	207.25	209.00	-2	26,768	-0.01%
2022/06/28	2	205.00	0	0.00	205.00	2	27,221	0.01%
2022/06/27	3	203.33	0	0.00	204.00	3	27,511	0.01%
2022/06/24	1	196.00	1	198.00	196.00	0	27,640	0.00%
2022/06/23	1	193.50	15	194.67	197.00	-14	27,833	-0.05%
2022/06/22	2	189.00	0	0.00	188.50	2	28,270	0.01%
2022/06/21	10	195.50	11	197.09	199.00	-1	28,926	0.00%
2022/06/17	13	198.85	2	196.00	204.50	11	29,177	0.04%
2022/06/15	3	209.83	2	205.50	203.50	1	29,010	0.00%
2022/06/10	5.2	211.97	3	214.67	219.00	2.2	28,896	0.01%
2022/06/09	1	210.50	3	211.33	212.00	-2	28,690	-0.01%
2022/06/08	13	203.92	13	205.92	206.50	0	28,613	0.00%
2022/06/07	1	197.00	2	197.50	200.50	-1	28,659	0.00%
2022/06/06	1	204.50	0	0.00	202.50	1	28,801	0.00%
2022/06/02	2	210.25	1	210.50	209.00	1	28,755	0.00%
2022/06/01	4.1	209.01	5	210.30	209.50	-1	28,898	0.00%
2022/05/31	4	208.13	2.1	206.09	203.00	1.9	28,582	0.01%
2022/05/30	2	208.50	2.1	209.40	207.00	-0.1	28,155	0.00%
2022/05/27	2	201.50	3.7	208.54	212.50	-1.7	27,660	-0.01%
2022/05/26	2	198.00	2	200.25	198.00	0	27,239	0.00%
2022/05/25	0	0.00	1	196.50	195.00	-1	28,257	0.00%
2022/05/24	1	195.50	0	0.00	191.00	1	28,262	0.00%
2022/05/23	1	194.50	1	197.00	194.50	0	28,328	0.00%
2022/05/20	3	199.00	3	200.00	200.50	0	28,185	0.00%
2022/05/19	3	192.67	3	194.67	200.50	0	27,834	0.00%
2022/05/18	2	187.25	3	189.33	193.50	-1	27,147	0.00%
2022/05/17	1	182.00	0	0.00	186.50	1	26,881	0.00%
2022/05/16	0	0.00	5.2	175.06	178.50	-5.2	26,522	-0.02%
2022/05/13	0	0.00	5	163.10	169.00	-5	26,300	-0.02%
2022/05/12	7.2	167.32	7	164.93	165.50	0.2	26,146	0.00%
2022/05/11	2	176.75	5	174.70	173.00	-3	26,127	-0.01%
2022/05/10	1	168.00	0	0.00	173.00	1	26,129	0.00%
2022/05/09	1	171.00	4	172.25	170.00	-3	26,308	-0.01%
2022/05/06	3	166.00	2.1	169.29	172.50	0.9	26,350	0.00%
2022/05/05	0	0.00	2	169.00	173.50	-2	26,415	-0.01%
2022/05/04	2.1	167.52	0	0.00	167.00	2.1	26,359	0.01%
2022/05/03	6	172.17	0	0.00	171.50	6	26,392	0.02%
2022/04/29	1	174.00	0	0.00	174.00	1	26,523	0.00%
2022/04/28	1	175.50	6	173.25	169.50	-5	26,444	-0.02%
2022/04/27	6	168.67	1	176.00	175.00	5	26,567	0.02%
2022/04/26	1	172.50	5	172.90	175.00	-4	26,696	-0.01%
2022/04/25	5	169.80	0.1	170.50	169.50	4.9	26,938	0.02%
2022/04/22	2	184.00	1	183.00	180.50	1	26,942	0.00%
2022/04/21	2	185.00	6	186.83	185.00	-4	27,071	-0.01%
2022/04/20	1	182.50	6	182.50	179.00	-5	27,297	-0.02%
2022/04/19	3	180.00	7	176.00	177.00	-4	27,306	-0.01%
2022/04/15	10	174.35	8	170.50	170.50	2	27,735	0.01%
2022/04/14	5	176.30	5	179.80	179.50	0	28,304	0.00%
2022/04/13	8	171.25	10	173.10	173.00	-2	28,427	-0.01%
2022/04/11	2	167.25	0	0.00	168.00	2	28,722	0.01%
2022/04/08	0	0.00	1	175.50	174.50	-1	28,998	0.00%
2022/04/07	2	171.00	1	171.50	168.00	1	28,841	0.00%
2022/04/06	8	178.88	6	175.50	176.50	2	28,591	0.01%
2022/04/01	9	179.33	6	180.50	180.50	3	28,306	0.01%
2022/03/31	10.3	181.02	11	183.95	185.00	-0.7	28,140	0.00%
2022/03/30	0.2	176.50	6	181.00	179.50	-5.9	28,215	-0.02%
2022/03/29	9	178.17	5	179.00	179.50	4	27,933	0.01%
2022/03/28	4	177.50	3	178.50	181.50	1	27,650	0.00%
2022/03/25	19	175.24	20	175.50	177.00	-1	27,280	0.00%
2022/03/24	1	164.50	5	168.30	172.50	-4	26,557	-0.02%
2022/03/23	5	154.00	5	157.50	157.00	0	25,865	0.00%
2022/03/22	2.1	150.86	4	151.00	153.00	-1.9	26,108	-0.01%
2022/03/21	7	144.64	4	144.50	144.50	3	25,879	0.01%
2022/03/18	0.1	144.50	5	145.80	145.50	-4.9	26,077	-0.02%
2022/03/17	0.6	137.82	8	136.44	140.00	-7.5	25,941	-0.03%
2022/03/16	1	131.00	1	130.00	130.00	0	25,870	0.00%
2022/03/15	7	132.14	4	130.00	126.50	3	26,235	0.01%
2022/03/14	7	132.36	9	134.56	136.00	-2	26,500	-0.01%
2022/03/11	5	130.60	1	132.50	132.00	4	26,591	0.02%
2022/03/10	0	0.00	19	131.89	131.00	-19	26,570	-0.07%
2022/03/09	6	131.75	5	133.70	134.50	1	26,616	0.00%
2022/03/08	18	137.17	0	0.00	130.00	18	26,447	0.07%
2022/03/07	5	142.80	0	0.00	138.00	5	26,398	0.02%
2022/03/04	1	149.00	7	147.43	147.00	-6	26,573	-0.02%
2022/03/03	5	145.00	1	146.00	146.50	4	26,961	0.01%
2022/03/01	1	150.00	4	151.50	150.00	-3	27,201	-0.01%
2022/02/25	4	147.50	4	150.50	147.50	0	27,962	0.00%
2022/02/24	6	148.83	0	0.00	147.00	6	26,920	0.02%
2022/02/23	0	0.00	9	151.28	152.50	-9	27,583	-0.03%
2022/02/22	0	0.00	1	145.50	146.00	-1	28,880	0.00%
2022/02/21	1	148.50	6	148.42	149.00	-5	28,897	-0.02%
2022/02/18	1	147.50	0	0.00	146.00	1	28,964	0.00%
2022/02/17	1	141.50	1	143.00	146.00	0	28,875	0.00%
2022/02/16	1	141.50	2	140.75	140.50	-1	28,656	0.00%
2022/02/15	2	139.75	1	138.00	138.00	1	28,612	0.00%
2022/02/14	5	143.00	0	0.00	141.50	5	28,361	0.02%
2022/02/11	3	148.00	1	149.50	148.50	2	28,145	0.01%
2022/02/10	3	154.00	1	152.00	152.00	2	28,105	0.01%
2022/02/08	3	154.33	0	0.00	154.00	3	27,684	0.01%
2022/02/07	0	0.00	3	154.33	157.50	-3	27,610	-0.01%
2022/01/26	1	146.00	0	0.00	146.50	1	27,338	0.00%
2022/01/25	1	148.00	0	0.00	147.50	1	27,662	0.00%
2022/01/24	0	0.00	3	152.00	154.50	-3	27,855	-0.01%
2022/01/21	3	150.50	0	0.00	153.00	3	27,721	0.01%
2022/01/18	1	157.00	1	158.50	157.50	0	27,586	0.00%
2022/01/17	0	0.00	8	149.56	153.00	-8	27,342	-0.03%
2022/01/14	5	142.00	5	146.90	149.50	0	27,570	0.00%
2022/01/13	2	138.75	1	137.00	145.50	1	27,268	0.00%
2022/01/12	7	146.29	1	144.50	146.00	6	26,742	0.02%
2022/01/11	0	0.00	5	149.70	148.00	-5	26,472	-0.02%
2022/01/10	6	145.50	0	0.00	147.00	6	26,245	0.02%
2022/01/07	8	151.94	1	156.50	150.00	7	25,915	0.03%
2022/01/05	2	156.00	2	152.00	152.00	0	24,830	0.00%
2022/01/04	3	157.00	3	155.83	156.50	0	24,805	0.00%
2022/01/03	0	0.00	4	153.00	155.00	-4	24,513	-0.02%
2021/12/30	0	0.00	1	150.50	151.00	-1	23,918	0.00%
2021/12/27	5	148.10	1	147.00	146.50	4	23,982	0.02%
2021/12/24	2	147.75	7	149.29	148.00	-5	23,720	-0.02%
2021/12/23	0	0.00	1	142.50	142.50	-1	22,952	0.00%
2021/12/22	0	0.00	1	139.50	138.00	-1	23,031	0.00%
2021/12/21	0	0.00	2	136.75	136.50	-2	23,073	-0.01%
2021/12/20	3	135.00	0	0.00	134.00	3	23,026	0.01%
2021/12/17	1	144.00	2.1	143.40	143.00	-1.1	23,008	0.00%
2021/12/16	7.1	142.02	6.1	141.68	143.00	1	22,816	0.00%
2021/12/15	4	134.38	9	135.39	135.00	-5	22,129	-0.02%
2021/12/14	6.1	131.09	1	134.50	135.00	5.1	21,914	0.02%
2021/12/13	4	138.00	4	135.25	135.00	0	21,607	0.00%
2021/12/10	1	129.50	2	132.25	136.00	-1	21,243	0.00%
2021/12/09	2	136.75	1	136.00	131.50	1	20,944	0.00%
2021/12/08	3	129.67	2	129.50	133.00	1	20,495	0.00%
2021/12/07	2	125.00	6	125.08	129.00	-4	20,086	-0.02%
2021/12/06	5	120.00	0	0.00	123.00	5	19,850	0.03%
2021/12/03	0	0.00	9	124.39	127.00	-9	19,809	-0.05%
2021/12/02	2	120.50	2	121.75	118.00	0	19,497	0.00%
2021/12/01	6	121.33	6	120.50	122.00	0	19,303	0.00%
2021/11/30	6	124.50	11	125.91	125.50	-5	19,069	-0.03%
2021/11/29	1	117.50	0	0.00	123.00	1	18,690	0.01%
2021/11/26	2	116.25	5	117.50	116.50	-3	18,253	-0.02%
2021/11/25	3	122.33	1	122.50	124.00	2	18,128	0.01%
2021/11/24	13	122.08	2	121.75	121.50	11	18,025	0.06%
2021/11/23	7	120.00	8	120.69	122.00	-1	17,380	-0.01%
2021/11/22	2	117.50	7	120.86	121.00	-5	17,102	-0.03%
2021/11/19	7	114.43	41	116.59	117.00	-34	16,077	-0.21%
2021/11/18	0	0.00	3	106.50	106.50	-3	14,565	-0.02%
2021/11/16	16	93.65	0	0.00	93.00	16	14,555	0.11%
2021/11/12	0	0.00	3	95.00	94.00	-3	14,618	-0.02%
2021/11/09	1	91.10	2	93.60	90.40	-1	14,599	-0.01%
2021/11/08	2	88.95	1	90.60	88.30	1	14,387	0.01%
2021/11/05	2	90.65	1	90.00	93.40	1	14,490	0.01%
2021/11/04	3	90.97	0	0.00	90.60	3	14,242	0.02%
2021/11/02	5	94.76	1	92.60	93.10	4	14,258	0.03%
2021/11/01	1	95.70	1	95.00	95.60	0	13,772	0.00%
2021/10/29	7	91.54	0	0.00	91.90	7	13,483	0.05%
2021/10/28	3	91.00	6	91.05	90.90	-3	13,464	-0.02%
2021/10/26	4	89.88	6	89.90	88.30	-2	13,181	-0.02%
2021/10/25	0	0.00	18	85.80	87.10	-18	12,835	-0.14%
2021/10/22	18	82.48	1	82.50	86.60	17	12,899	0.13%
2021/10/19	4	80.03	4	81.85	82.00	0	12,849	0.00%
2021/10/18	2	79.65	6	80.08	80.50	-4	12,887	-0.03%
2021/10/14	15	75.01	23	74.71	74.50	-8	13,458	-0.06%
2021/10/13	8	78.43	0	0.00	77.30	8	13,687	0.06%
2021/10/12	0	0.00	6	79.02	78.90	-6	13,570	-0.04%
2021/10/08	0	0.00	4	73.48	74.00	-4	13,284	-0.03%
2021/10/05	1	70.60	0	0.00	70.60	1	13,501	0.01%
2021/10/04	3	70.00	0	0.00	69.00	3	13,401	0.02%
2021/10/01	0	0.00	5	74.10	72.50	-5	13,377	-0.04%
2021/09/29	8	73.49	1	74.00	73.10	7	13,839	0.05%
2021/09/28	2	79.00	0	0.00	78.70	2	13,692	0.01%
2021/09/24	2	81.20	10	81.08	82.50	-8	13,495	-0.06%
2021/09/15	3	76.20	0	0.00	76.20	3	13,604	0.02%
2021/09/10	0	0.00	10	79.18	78.90	-10	14,266	-0.07%
2021/09/09	0	0.00	1	77.60	77.30	-1	14,264	-0.01%
2021/09/02	0	0.00	15	76.48	75.80	-15	14,745	-0.10%
2021/09/01	0	0.00	1	78.10	78.50	-1	14,701	-0.01%
2021/08/31	1	77.00	0	0.00	78.30	1	14,683	0.01%
2021/08/30	19	80.58	0	0.00	80.50	19	14,568	0.13%
2021/08/27	6	81.83	12	82.22	82.40	-6	14,439	-0.04%
2021/08/25	1	76.10	0	0.00	77.00	1	14,095	0.01%
2021/08/24	3	76.40	5	78.50	76.00	-2	14,144	-0.01%
2021/08/23	2	78.00	10	77.80	77.50	-8	14,026	-0.06%
2021/08/20	2	75.10	0	0.00	77.20	2	13,897	0.01%
2021/08/19	0	0.00	1	77.80	73.00	-1	13,602	-0.01%
2021/08/17	1	73.10	0	0.00	71.70	1	13,630	0.01%
2021/08/12	0	0.00	1	77.90	78.80	-1	13,651	-0.01%
2021/08/11	1	77.20	0	0.00	77.20	1	13,660	0.01%
2021/08/06	1	87.40	1	87.90	87.30	0	13,439	0.00%
2021/08/05	0	0.00	2	87.95	88.30	-2	13,551	-0.01%
2021/08/04	2	88.65	30	88.60	88.20	-28	13,790	-0.20%
2021/08/03	0	0.00	3	87.90	87.80	-3	13,794	-0.02%
2021/07/29	2	82.10	0	0.00	83.10	2	13,469	0.01%
2021/07/28	2	81.60	2	77.70	82.20	0	13,456	0.00%
2021/07/27	1	87.50	0	0.00	85.10	1	13,395	0.01%
2021/07/26	2	86.80	2	89.95	89.70	0	13,392	0.00%
2021/07/23	0	0.00	3	87.10	87.20	-3	13,495	-0.02%
2021/07/21	4	86.93	0	0.00	84.70	4	13,517	0.03%
2021/07/20	1	93.10	1	93.10	91.70	0	13,586	0.00%
2021/07/15	2	83.80	0	0.00	83.80	2	13,148	0.02%
2021/07/14	0	0.00	2	85.10	85.10	-2	13,153	-0.02%
2021/07/12	0	0.00	10	84.50	84.20	-10	12,905	-0.08%
2021/07/08	3	81.40	0	0.00	82.10	3	12,967	0.02%
2021/07/06	0	0.00	23	81.15	80.10	-23	12,696	-0.18%
2021/07/05	0	0.00	9	77.20	77.50	-9	12,519	-0.07%
2021/07/01	0	0.00	1	75.00	74.20	-1	12,619	-0.01%
2021/06/28	3	73.50	0	0.00	75.60	3	12,425	0.02%
2021/06/23	0	0.00	10	75.00	74.80	-10	12,292	-0.08%
2021/06/22	0	0.00	26	73.65	72.40	-26	12,022	-0.22%
2021/06/21	1	70.70	1	70.10	70.40	0	11,687	0.00%
2021/06/17	0	0.00	32	71.10	71.20	-32	11,722	-0.27%
2021/06/16	3	68.10	4	69.98	69.30	-1	11,791	-0.01%
2021/06/15	0	0.00	2	67.40	67.80	-2	11,687	-0.02%
2021/06/10	0	0.00	10	64.00	64.00	-10	11,777	-0.08%
2021/06/09	0	0.00	2	64.70	65.00	-2	11,889	-0.02%
2021/06/08	1	65.00	0	0.00	64.80	1	11,937	0.01%
2021/06/07	0	0.00	2	64.50	64.10	-2	11,934	-0.02%
2021/06/03	0	0.00	1	64.80	65.80	-1	11,859	-0.01%
2021/05/26	2	61.70	2	62.50	62.00	0	11,829	0.00%
2021/05/21	3	57.60	1	57.80	57.60	2	11,816	0.02%
2021/05/20	1	58.30	0	0.00	57.50	1	11,905	0.01%
2021/05/18	1	55.60	1	55.80	55.80	0	12,099	0.00%
2021/05/14	0	0.00	1	57.30	56.80	-1	11,978	-0.01%
2021/05/12	0	0.00	15	52.63	54.50	-15	11,847	-0.13%
2021/05/11	12	56.92	0	0.00	55.30	12	11,750	0.10%
2021/05/10	13	59.92	0	0.00	59.90	13	12,020	0.11%
2021/05/07	0	0.00	1	61.20	61.40	-1	12,225	-0.01%
2021/05/06	0	0.00	100	59.49	59.00	-100	12,352	-0.81%
2021/05/04	10	60.30	0	0.00	60.50	10	12,696	0.08%
2021/05/03	2	64.50	0	0.00	63.00	2	12,729	0.02%
2021/04/29	11	66.56	10	70.50	66.40	1	12,823	0.01%
2021/04/28	100	66.20	0	0.00	65.70	100	12,537	0.80%
2021/04/26	3	61.63	3	63.53	62.80	0	12,303	0.00%
2021/04/23	0	0.00	12	60.86	61.40	-12	11,914	-0.10%
2021/04/22	1	58.40	0	0.00	55.90	1	11,783	0.01%
2021/04/21	1	58.70	0	0.00	57.30	1	11,799	0.01%
2021/04/15	0	0.00	5	55.66	56.00	-5	11,723	-0.04%
2021/04/14	5	53.10	1	52.10	52.90	4	11,656	0.03%
2021/04/13	4	54.55	0	0.00	54.00	4	11,682	0.03%
2021/04/09	1	55.20	0	0.00	55.30	1	12,358	0.01%
2021/04/08	1	56.80	0	0.00	57.00	1	12,227	0.01%
2021/03/22	0	0.00	5	54.40	54.70	-5	13,350	-0.04%
2021/03/19	0	0.00	10	53.90	54.80	-10	13,461	-0.07%
2021/03/18	1	53.80	0	0.00	53.90	1	13,316	0.01%
2021/03/16	0	0.00	3	53.00	53.50	-3	13,719	-0.02%
2021/03/15	0	0.00	1	51.40	52.10	-1	13,566	-0.01%
2021/03/12	1	49.35	0	0.00	50.40	1	13,435	0.01%
2021/03/08	1	48.60	0	0.00	49.20	1	13,596	0.01%
2021/03/05	2	49.40	25	49.40	49.00	-23	13,605	-0.17%
2021/03/04	2	50.90	0	0.00	50.20	2	13,548	0.01%
2021/03/03	26	50.79	1	51.00	50.90	25	13,466	0.19%
2021/03/02	0	0.00	3	51.50	50.80	-3	13,458	-0.02%
2021/02/25	1	50.20	0	0.00	51.10	1	13,502	0.01%
2021/02/24	10	50.40	0	0.00	49.70	10	13,605	0.07%
2021/02/23	0	0.00	1	51.40	51.40	-1	13,783	-0.01%
2021/02/22	0	0.00	1	53.40	53.00	-1	13,846	-0.01%
2021/02/19	1	51.70	0	0.00	52.60	1	13,716	0.01%
2021/02/18	3	49.65	4	50.09	52.60	-1	13,480	-0.01%
2021/02/17	10	49.48	0	0.00	49.35	10	13,096	0.08%
2021/02/01	0	0.00	1	49.60	50.50	-1	12,400	-0.01%
2021/01/29	0	0.00	1	49.70	49.10	-1	11,970	-0.01%
2021/01/28	2	48.80	0	0.00	47.20	2	11,788	0.02%
2021/01/27	1	49.85	2	50.50	49.55	-1	11,599	-0.01%
2021/01/26	2	49.40	2	49.15	49.25	0	11,336	0.00%
2021/01/22	0	0.00	1.6	46.89	48.10	-1.6	10,747	-0.01%
2021/01/20	0	0.00	1	43.45	43.35	-1	10,307	-0.01%
2021/01/19	1	44.50	0	0.00	44.55	1	10,227	0.01%
2021/01/15	0	0.00	6	45.28	44.30	-6	10,066	-0.06%
2021/01/14	1	45.35	0	0.00	45.25	1	9,898	0.01%
2021/01/08	0	0.00	7	47.69	47.45	-7	9,504	-0.07%
2021/01/06	2	48.75	0	0.00	47.05	2	9,411	0.02%
2020/12/30	0	0.00	14	46.35	45.95	-14	8,502	-0.16%
2020/12/29	2	46.00	3	46.10	45.65	-1	8,427	-0.01%
2020/12/28	0	0.00	3	46.32	46.65	-3	8,355	-0.04%
2020/12/25	0	0.00	1	45.40	45.30	-1	8,273	-0.01%
2020/12/23	0	0.00	3	46.50	45.85	-3	8,175	-0.04%
2020/12/21	1	45.80	1	47.50	48.20	0	7,859	0.00%
2020/12/18	1	48.20	2	47.95	46.10	-1	7,645	-0.01%
2020/12/17	1	46.90	4	46.50	46.30	-3	7,137	-0.04%
2020/12/16	0	0.00	13	46.57	46.90	-13	6,983	-0.19%
2020/12/14	3	44.75	1	44.60	46.00	2	6,367	0.03%
2020/12/11	27	44.81	1	45.20	45.40	26	6,225	0.42%
2020/12/10	0	0.00	31	43.28	43.45	-31	5,707	-0.54%
2020/12/09	2	42.00	1	42.10	42.20	1	5,573	0.02%
2020/12/08	0	0.00	23	42.85	42.85	-23	5,507	-0.42%
2020/12/04	27	43.25	0	0.00	43.05	27	5,885	0.46%
2020/12/03	1	43.10	0	0.00	42.75	1	5,731	0.02%
2020/12/02	3	42.30	0	0.00	42.55	3	5,636	0.05%
2020/12/01	0	0.00	43	42.06	42.50	-43	5,581	-0.77%
2020/11/26	3	42.50	6	42.20	41.95	-3	5,804	-0.05%
2020/11/25	1	42.25	11	41.76	41.90	-10	5,880	-0.17%
2020/11/24	3	42.23	7	42.25	42.10	-4	6,174	-0.06%
2020/11/23	2	43.00	0	0.00	42.80	2	6,054	0.03%
2020/11/20	51	41.99	10	41.49	41.90	41	5,885	0.70%
2020/11/19	0	0.00	3	40.90	40.70	-3	5,592	-0.05%
2020/11/17	17	39.09	0	0.00	38.90	17	5,601	0.30%
2020/11/16	1	39.20	2	39.35	39.35	-1	5,868	-0.02%
2020/11/13	0	0.00	1	39.35	39.35	-1	6,110	-0.02%
2020/11/12	0	0.00	1	39.85	39.35	-1	6,406	-0.02%
2020/11/11	2	39.55	0	0.00	39.85	2	6,551	0.03%
2020/11/10	1	39.35	0	0.00	39.40	1	6,801	0.01%
2020/11/05	0	0.00	12	40.03	39.30	-12	7,547	-0.16%
2020/11/04	0	0.00	20	39.45	39.45	-20	7,610	-0.26%
2020/10/29	0	0.00	1	38.75	39.05	-1	7,884	-0.01%
2020/10/28	1	39.50	0	0.00	39.20	1	7,902	0.01%
2020/10/21	0	0.00	12	38.75	38.45	-12	8,166	-0.15%
2020/10/13	12	36.85	24	36.85	38.10	-12	8,795	-0.14%
2020/10/07	12	38.85	0	0.00	38.70	12	9,186	0.13%
2020/10/05	0	0.00	2	38.15	38.55	-2	9,582	-0.02%
2020/09/30	2	37.65	0	0.00	38.10	2	9,882	0.02%
2020/09/29	10	38.10	12	37.95	37.75	-2	9,976	-0.02%
2020/09/28	14	37.99	0	0.00	37.90	14	10,155	0.14%
2020/09/25	18	38.56	17	37.70	37.60	1	10,413	0.01%
2020/09/24	29	38.64	5	39.05	38.55	24	10,511	0.23%
2020/09/23	6	39.68	0	0.00	39.55	6	10,802	0.06%
2020/09/21	0	0.00	17	40.25	40.20	-17	11,099	-0.15%
2020/09/15	17	42.08	12	42.45	41.65	5	11,338	0.04%
2020/09/14	12	41.65	4	41.80	41.70	8	11,693	0.07%
2020/09/11	3	40.45	3	40.65	41.10	0	12,061	0.00%
2020/09/10	2	40.85	9.5	42.35	40.80	-7.5	12,189	-0.06%
2020/09/09	0	0.00	1	41.10	41.15	-1	12,078	-0.01%
2020/09/08	0	0.00	18	40.20	40.00	-18	11,968	-0.15%
2020/09/07	6	40.75	6	40.65	40.10	0	12,136	0.00%
2020/09/04	0	0.00	2	40.35	40.65	-2	12,307	-0.02%
2020/09/03	45	41.20	36	41.43	41.00	9	12,619	0.07%
2020/09/02	9	41.20	9	41.40	41.15	0	13,279	0.00%
2020/09/01	18	41.00	9	41.00	40.60	9	13,354	0.07%
2020/08/31	10	41.50	19	41.17	41.20	-9	13,354	-0.07%
2020/08/28	28	41.28	36	41.84	41.40	-8	13,442	-0.06%
2020/08/27	9	40.05	1	40.05	40.05	8	13,279	0.06%
2020/08/26	2	39.65	0	0.00	39.80	2	13,449	0.01%
2020/08/25	10	39.40	2	39.95	40.10	8	13,704	0.06%
2020/08/24	10	38.65	10	38.95	38.95	0	13,789	0.00%
2020/08/21	0	0.00	3	38.32	38.50	-3	14,062	-0.02%
2020/08/20	12	37.93	0	0.00	38.50	12	14,188	0.08%
2020/08/19	18	40.21	29	40.54	40.10	-11	14,272	-0.08%
2020/08/18	21	41.30	2	41.25	41.20	19	14,805	0.13%
2020/08/17	3	43.52	3	43.45	43.50	0	15,335	0.00%
2020/08/14	3	43.45	2	43.65	43.55	1	15,665	0.01%
2020/08/13	14	42.31	19	43.67	44.00	-5	16,035	-0.03%
2020/08/11	0	0.00	11	41.09	41.30	-11	15,714	-0.07%
2020/08/10	50	41.12	29	40.97	40.60	21	15,931	0.13%
2020/08/07	1	40.35	1	40.40	40.20	0	16,099	0.00%
2020/08/06	1	41.35	1	42.20	41.10	0	16,466	0.00%
2020/08/05	6	41.40	1	41.70	41.40	5	16,852	0.03%
2020/08/04	1	42.40	1	42.30	41.50	0	17,247	0.00%
2020/07/30	0	0.00	1	41.05	41.40	-1	17,869	-0.01%
2020/07/28	1	39.50	0	0.00	39.45	1	17,901	0.01%
2020/07/27	2	40.60	5	41.20	40.55	-3	17,835	-0.02%
2020/07/24	0	0.00	17	42.09	41.30	-17	17,873	-0.10%
2020/07/23	6	41.98	1	41.95	42.00	5	17,960	0.03%
2020/07/22	0	0.00	4	42.40	42.80	-4	18,107	-0.02%
2020/07/21	2	41.48	2	41.03	41.50	0	17,986	0.00%
2020/07/20	17	39.16	30	39.51	39.65	-13	17,840	-0.07%
2020/07/17	30	39.88	16	39.48	39.85	14	17,837	0.08%
2020/07/14	6	43.72	0	0.00	42.50	6	17,379	0.03%
2020/07/13	0	0.00	2	44.03	44.50	-2	17,295	-0.01%
2020/07/10	10	41.75	18	42.50	42.50	-8	17,133	-0.05%
2020/07/09	25	41.77	9	41.77	41.95	16	16,925	0.09%
2020/07/07	8	43.58	20	43.17	43.50	-12	16,597	-0.07%
2020/07/06	4	44.16	13	44.21	44.00	-9	16,597	-0.05%
2020/07/03	33	43.12	22	43.46	43.00	11	16,418	0.07%
2020/07/02	0	0.00	21	43.53	43.95	-21	16,271	-0.13%
2020/07/01	32	42.01	27	41.72	41.95	5	15,947	0.03%
2020/06/30	8	40.65	2	40.85	40.60	6	15,644	0.04%
2020/06/23	1	40.65	2	40.98	40.65	-1	15,686	-0.01%
2020/06/19	2	41.05	1	40.95	40.50	1	15,803	0.01%
2020/06/18	0	0.00	29	40.19	40.60	-29	15,511	-0.19%
2020/06/17	26	38.34	7	38.60	38.40	19	15,081	0.13%
2020/06/16	2	38.05	20	38.25	38.75	-18	15,016	-0.12%
2020/06/15	13	38.01	0	0.00	37.70	13	15,009	0.09%
2020/06/12	0	0.00	12	38.23	37.95	-12	14,993	-0.08%
2020/06/11	8	38.18	0	0.00	38.20	8	14,908	0.05%
2020/06/10	13	37.52	18	37.90	38.05	-5	14,791	-0.03%
2020/06/09	38	38.08	21	37.30	37.35	17	14,569	0.12%
2020/06/08	1	40.55	3	40.97	40.55	-2	13,891	-0.01%
2020/06/05	5	40.30	1	40.60	40.80	4	13,694	0.03%
2020/06/04	7	40.69	6	40.72	40.35	1	13,703	0.01%
2020/06/03	10	41.73	0	0.00	41.10	10	13,553	0.07%
2020/06/02	10	41.40	10	41.17	41.00	0	13,320	0.00%
2020/06/01	10	41.45	1	42.00	41.85	9	13,121	0.07%
2020/05/29	5	40.96	11	41.03	40.60	-6	12,818	-0.05%
2020/05/28	18	41.44	13	40.83	40.55	5	12,660	0.04%
2020/05/27	20	42.35	20	41.48	41.60	0	12,319	0.00%
2020/05/26	3	42.17	13	41.94	41.70	-10	12,135	-0.08%
2020/05/25	12	40.80	15	41.81	42.30	-3	11,780	-0.03%
2020/05/22	27	39.89	24	40.10	39.80	3	11,043	0.03%
2020/05/21	19	39.00	14	38.81	38.85	5	10,233	0.05%
2020/05/20	31	38.08	62	37.90	39.05	-31	9,765	-0.32%
2020/05/19	0	0.00	1	37.20	36.30	-1	9,161	-0.01%
2020/05/15	11	37.03	14	35.70	35.80	-3	8,840	-0.03%
2020/05/14	12	37.43	41	36.77	36.50	-29	8,503	-0.34%
2020/05/13	2	36.20	21	36.61	37.45	-19	8,158	-0.23%
2020/05/12	11	36.01	2	36.13	35.85	9	7,777	0.12%
2020/05/11	12	34.20	8	34.39	34.90	4	7,351	0.05%
2020/05/08	17	33.50	15	33.13	33.00	2	6,940	0.03%
2020/05/07	0	0.00	29	31.56	31.95	-29	6,412	-0.45%
2020/05/06	0	0.00	1	31.45	31.25	-1	6,293	-0.02%
2020/05/05	10	30.83	0	0.00	30.60	10	6,183	0.16%
2020/05/04	0	0.00	1	30.65	30.55	-1	6,093	-0.02%
2020/04/30	11	30.90	0	0.00	31.00	11	6,073	0.18%
2020/04/29	0	0.00	2	30.60	30.75	-2	6,055	-0.03%
2020/04/27	0	0.00	10	30.18	30.80	-10	5,969	-0.17%
2020/04/24	0	0.00	4	28.40	28.95	-4	5,749	-0.07%
2020/04/23	0	0.00	2	28.25	28.35	-2	5,699	-0.04%
2020/04/22	2	27.90	0	0.00	28.10	2	5,707	0.04%
2020/04/21	3	28.00	10	28.06	27.80	-7	5,660	-0.12%
2020/04/20	2	28.95	1	28.90	28.85	1	5,640	0.02%
2020/04/17	3	28.97	7	29.45	28.75	-4	5,625	-0.07%
2020/04/16	0	0.00	3	29.10	29.10	-3	5,528	-0.05%
2020/04/15	5	28.35	18	28.13	28.15	-13	5,394	-0.24%
2020/04/14	18	27.84	1	27.80	27.90	17	5,394	0.32%
2020/04/09	5	28.08	0	0.00	27.60	5	5,419	0.09%
2020/04/08	1	26.65	2	26.53	26.80	-1	5,307	-0.02%
2020/04/07	2	25.60	0	0.00	25.90	2	5,205	0.04%
2020/04/01	2	24.80	2	25.00	24.95	0	5,183	0.00%
2020/03/30	4	24.30	3	25.15	25.10	1	5,085	0.02%
2020/03/27	0	0.00	3	24.57	24.60	-3	4,988	-0.06%
2020/03/26	0	0.00	3	23.98	24.05	-3	4,862	-0.06%
2020/03/25	7	24.69	4	25.18	24.30	3	4,773	0.06%
2020/03/24	3	23.75	1	23.75	23.75	2	4,530	0.04%
2020/03/20	1	22.80	0	0.00	22.60	1	4,426	0.02%
2020/03/13	3	23.65	10	23.75	25.00	-7	4,384	-0.16%
2020/03/12	2	27.55	1	26.50	26.15	1	4,318	0.02%
2020/03/10	1	28.25	0	0.00	28.40	1	4,285	0.02%
2020/03/09	6	29.43	1	29.00	29.00	5	4,176	0.12%
2020/03/05	1	30.70	0	0.00	30.60	1	4,249	0.02%
2020/03/04	1	30.30	0	0.00	30.30	1	4,292	0.02%
2020/02/19	2	31.10	1	31.05	31.05	1	5,182	0.02%
2020/02/18	0	0.00	1	30.85	30.85	-1	5,200	-0.02%
2020/02/14	0	0.00	1	30.40	30.30	-1	5,232	-0.02%
2020/02/13	0	0.00	2	30.15	30.15	-2	5,292	-0.04%
2020/02/11	1	29.40	0	0.00	29.15	1	5,723	0.02%
2020/01/31	0	0.00	1	29.90	29.75	-1	6,368	-0.02%
2020/01/30	3	29.22	0	0.00	29.00	3	6,404	0.05%
2020/01/16	0	0.00	2	31.60	31.60	-2	6,288	-0.03%
2020/01/14	10	31.15	0	0.00	31.40	10	6,372	0.16%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	0	0.00	3	30.57	30.55	-3	6,520	-0.05%
2020/01/06	0	0.00	2	31.78	31.65	-2	7,065	-0.03%
2020/01/03	1	31.70	5	31.55	31.70	-4	7,075	-0.06%
2020/01/02	0	0.00	1	31.45	31.90	-1	7,116	-0.01%
2019/12/31	1	31.15	2	31.15	31.25	-1	7,162	-0.01%
2019/12/26	2	31.10	0	0.00	30.90	2	7,462	0.03%
2019/12/20	5	31.10	0	0.00	31.05	5	7,472	0.07%
2019/12/16	0	0.00	19	30.68	31.00	-19	7,349	-0.26%
2019/12/13	15	30.40	0	0.00	30.20	15	7,288	0.21%
2019/12/12	9	30.37	0	0.00	30.20	9	7,172	0.13%
2019/12/11	8	30.77	0	0.00	30.80	8	7,033	0.11%
2019/12/10	0	0.00	2	31.70	31.45	-2	6,910	-0.03%
2019/12/09	2	31.35	0	0.00	31.35	2	6,856	0.03%
2019/12/05	0	0.00	5	31.90	31.90	-5	6,892	-0.07%
2019/12/04	1	31.60	0	0.00	31.90	1	6,846	0.01%
2019/12/03	0	0.00	2	31.75	31.65	-2	6,889	-0.03%
2019/12/02	10	31.59	0	0.00	31.30	10	6,883	0.15%
2019/11/28	3	32.65	0	0.00	32.70	3	6,789	0.04%
2019/11/26	3	32.80	2	32.70	32.60	1	6,676	0.01%
2019/11/25	10	33.03	0	0.00	32.60	10	6,607	0.15%
2019/11/22	2	32.63	17	32.43	32.55	-15	6,450	-0.23%
2019/11/21	16	31.24	1	32.05	32.05	15	6,166	0.24%
2019/11/20	3	31.70	0	0.00	31.50	3	6,381	0.05%
2019/11/19	2	32.40	1	32.40	32.00	1	6,753	0.01%
2019/11/15	10	32.30	10	32.00	31.85	0	6,786	0.00%
2019/11/13	0	0.00	1	31.80	31.80	-1	6,794	-0.01%
2019/11/11	1	33.15	6	32.91	32.55	-5	6,729	-0.07%
2019/11/08	11	32.72	7	33.01	32.85	4	6,584	0.06%
2019/11/07	0	0.00	1	31.95	31.75	-1	6,266	-0.02%
2019/11/06	0	0.00	1	32.15	32.15	-1	6,253	-0.02%
2019/11/05	0	0.00	2	32.75	32.75	-2	6,175	-0.03%
2019/11/04	0	0.00	12	31.85	32.05	-12	5,941	-0.20%
2019/10/30	2	30.10	0	0.00	30.00	2	5,678	0.04%
2019/10/29	10	30.83	0	0.00	30.50	10	5,603	0.18%
2019/10/25	5	31.52	10	31.55	31.55	-5	5,527	-0.09%
2019/10/24	0	0.00	2	31.75	31.75	-2	5,522	-0.04%
2019/10/23	2	31.83	4	32.14	31.50	-2	5,547	-0.04%
2019/10/22	6	32.13	0	0.00	32.00	6	5,538	0.11%
2019/10/21	0	0.00	17	31.86	32.05	-17	5,473	-0.31%
2019/10/18	0	0.00	6	31.35	31.35	-6	5,387	-0.11%
2019/10/17	24	31.24	2	31.25	31.35	22	5,366	0.41%
2019/10/16	6	30.95	8	31.06	30.85	-2	5,349	-0.04%
2019/10/15	7	31.58	0	0.00	30.90	7	5,293	0.13%
2019/10/14	3	30.15	0	0.00	31.00	3	5,017	0.06%
2019/10/04	15	30.05	15	29.85	29.80	0	4,594	0.00%
2019/10/03	0	0.00	16	29.63	30.10	-16	4,570	-0.35%
2019/10/02	0	0.00	3	28.63	29.40	-3	4,302	-0.07%
2019/10/01	2	28.00	2	28.40	28.05	0	4,236	0.00%
2019/09/27	2	28.35	2	28.35	28.15	0	4,302	0.00%
2019/09/23	0	0.00	2	28.60	28.65	-2	4,361	-0.05%
2019/09/20	2	28.35	0	0.00	28.30	2	4,381	0.05%
2019/09/16	1	28.90	0	0.00	28.90	1	4,514	0.02%
2019/09/10	0	0.00	2	28.50	29.00	-2	4,647	-0.04%
2019/09/03	10	28.70	2	28.35	28.95	8	4,617	0.17%
2019/08/29	1	27.90	2	28.00	27.90	-1	4,525	-0.02%
2019/08/28	3	28.03	0	0.00	28.05	3	4,513	0.07%
2019/08/27	7	28.21	0	0.00	28.00	7	4,599	0.15%
2019/08/26	3	27.85	0	0.00	28.10	3	4,548	0.07%
2019/08/23	30	30.33	3	30.50	30.30	27	4,475	0.60%
2019/08/22	14	31.60	0	0.00	30.80	14	4,316	0.32%
2019/08/19	1	33.75	0	0.00	33.85	1	3,993	0.03%
2019/08/15	4	32.61	0	0.00	32.50	4	4,190	0.10%
2019/08/13	2	31.35	1	32.30	32.35	1	4,226	0.02%
2019/08/12	6	32.24	0	0.00	32.25	6	4,264	0.14%
2019/08/08	4	31.94	0	0.00	32.00	4	4,308	0.09%
2019/08/07	1	31.80	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	31.15	0	0.00	32.00	1	4,444	0.02%
2019/08/05	2	32.35	0	0.00	32.25	2	4,458	0.04%
2019/08/02	9	32.97	0	0.00	32.80	9	4,542	0.20%
2019/08/01	6	33.94	0	0.00	33.90	6	4,559	0.13%
2019/07/31	1	34.35	0	0.00	34.40	1	4,588	0.02%
2019/07/29	1	34.55	4	34.55	34.50	-3	4,631	-0.06%
2019/07/26	5	34.81	3	34.75	34.75	2	4,692	0.04%
2019/07/25	5	35.27	1	35.30	34.85	4	4,719	0.08%
2019/07/24	2	35.30	0	0.00	35.35	2	4,741	0.04%
2019/07/19	1	34.70	0	0.00	34.70	1	4,859	0.02%
2019/07/18	1	34.80	0	0.00	34.60	1	4,903	0.02%
2019/07/17	3	35.20	4	35.13	35.05	-1	4,961	-0.02%
2019/07/15	0	0.00	3	35.65	35.35	-3	5,215	-0.06%
2019/07/12	0	0.00	2	35.15	35.25	-2	5,313	-0.04%
2019/07/11	3	34.78	2	34.80	34.65	1	5,449	0.02%
2019/07/10	2	34.20	3	34.08	34.10	-1	5,479	-0.02%
2019/07/09	2	33.70	0	0.00	33.70	2	5,638	0.04%
2019/07/03	0	0.00	9	33.85	33.80	-9	6,642	-0.14%
2019/07/02	0	0.00	1	34.05	33.95	-1	6,845	-0.01%
2019/07/01	0	0.00	4	33.85	34.05	-4	6,896	-0.06%
2019/06/27	0	0.00	2	33.40	33.60	-2	7,033	-0.03%
2019/06/26	3	33.03	0	0.00	33.15	3	7,213	0.04%
2019/06/25	2	33.00	0	0.00	33.20	2	7,332	0.03%
2019/06/24	0	0.00	1	33.75	33.75	-1	7,343	-0.01%
2019/06/21	1	34.00	5	33.86	33.60	-4	7,380	-0.05%
2019/06/20	1	33.60	2	33.25	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	1	32.50	32.50	-1	7,366	-0.01%
2019/06/18	1	32.20	0	0.00	32.15	1	7,757	0.01%
2019/06/12	0	0.00	1	31.80	32.30	-1	7,865	-0.01%
2019/06/05	1	31.50	1	31.30	31.30	0	8,334	0.00%
2019/06/03	5	30.87	0	0.00	31.05	5	8,323	0.06%
2019/05/30	2	32.13	4	32.33	31.95	-2	8,176	-0.02%
2019/05/29	0	0.00	1	32.35	32.70	-1	8,135	-0.01%
2019/05/28	0	0.00	1	31.50	31.10	-1	8,068	-0.01%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/24	3	30.25	0	0.00	30.25	3	8,087	0.04%
2019/05/23	11	30.66	0	0.00	30.80	11	8,036	0.14%
2019/05/22	6	32.62	0	0.00	32.05	6	7,867	0.08%
2019/05/21	3	33.15	0	0.00	33.25	3	7,838	0.04%
2019/05/17	0	0.00	2	34.50	34.50	-2	7,864	-0.03%
2019/05/16	0	0.00	1	34.05	34.05	-1	7,855	-0.01%
2019/05/15	0	0.00	1	33.45	33.50	-1	7,953	-0.01%
2019/05/14	1	31.50	0	0.00	32.60	1	7,996	0.01%
2019/05/13	1	33.05	3	33.15	33.00	-2	7,903	-0.03%
2019/05/10	2	33.78	2	33.95	33.95	0	7,912	0.00%
2019/05/09	5	35.29	0	0.00	35.05	5	7,883	0.06%
2019/05/07	3	36.95	3	36.95	36.95	0	8,205	0.00%
2019/05/06	1	36.60	2	37.05	36.70	-1	8,284	-0.01%
2019/05/02	0	0.00	1	37.25	37.40	-1	8,187	-0.01%
2019/04/29	2	36.28	0	0.00	36.25	2	8,146	0.02%
2019/04/26	2	37.43	4	37.35	37.00	-2	8,183	-0.02%
2019/04/25	4	37.70	1	38.20	37.85	3	8,169	0.04%
2019/04/24	1	37.55	0	0.00	37.55	1	8,154	0.01%
2019/04/22	3	37.85	1	38.20	37.80	2	8,045	0.02%
2019/04/19	0	0.00	1	38.05	38.35	-1	8,029	-0.01%
2019/04/18	0	0.00	4	37.55	37.35	-4	7,983	-0.05%
2019/04/17	1	37.80	5	38.08	37.50	-4	7,919	-0.05%
2019/04/15	3	37.20	12	37.23	37.15	-9	7,682	-0.12%
2019/04/11	1	36.80	0	0.00	36.20	1	7,488	0.01%
2019/04/10	1	37.35	7	37.49	37.25	-6	7,275	-0.08%
2019/04/09	0	0.00	16	37.08	37.20	-16	6,956	-0.23%
2019/04/08	5	35.10	8	35.43	35.95	-3	6,570	-0.05%
2019/03/29	1	33.95	1	35.00	34.50	0	6,158	0.00%
2019/03/28	4	34.06	0	0.00	34.60	4	6,093	0.07%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/22	18	34.35	0	0.00	33.80	18	6,338	0.28%
2019/03/21	0	0.00	2	36.05	35.10	-2	6,491	-0.03%
2019/03/20	0	0.00	3	34.33	34.55	-3	7,202	-0.04%
2019/03/12	0	0.00	9	34.47	34.70	-9	7,213	-0.12%
2019/03/11	0	0.00	1	33.30	33.55	-1	7,122	-0.01%
2019/03/07	6	32.91	6	32.95	32.60	0	7,370	0.00%
2019/03/06	2	32.60	0	0.00	32.60	2	7,460	0.03%
2019/02/27	1	32.00	0	0.00	32.25	1	7,836	0.01%
2019/02/25	1	33.35	0	0.00	33.15	1	8,041	0.01%
2019/02/22	2	32.90	9	33.05	32.95	-7	8,149	-0.09%
2019/02/20	0	0.00	1	33.60	33.10	-1	8,506	-0.01%
2019/02/15	6	32.51	0	0.00	32.45	6	8,974	0.07%
2019/02/13	2	32.75	0	0.00	33.00	2	9,185	0.02%
2019/02/12	2	32.45	0	0.00	32.40	2	9,372	0.02%
2019/01/30	1	32.10	1	32.40	32.15	0	9,556	0.00%
2019/01/29	0	0.00	2	32.30	32.45	-2	9,548	-0.02%
2019/01/28	4	32.23	2	32.20	32.10	2	9,420	0.02%
2019/01/25	1	30.45	20	30.43	30.80	-19	9,325	-0.20%
2019/01/24	0	0.00	1	30.15	29.90	-1	9,306	-0.01%
2019/01/22	1	29.50	0	0.00	29.40	1	9,377	0.01%
2019/01/21	6	29.75	1	29.85	29.75	5	9,400	0.05%
2019/01/18	9	29.08	0	0.00	29.55	9	9,444	0.10%
2019/01/17	5	29.65	0	0.00	29.20	5	9,525	0.05%
2019/01/16	1	29.80	10	29.65	29.85	-9	9,492	-0.09%
2019/01/15	3	30.22	0	0.00	30.30	3	9,452	0.03%
2019/01/14	11	29.88	2	29.90	29.95	9	9,470	0.10%
2019/01/11	12	30.33	2	29.95	29.55	10	9,515	0.11%
2019/01/10	17	30.77	24	30.95	30.70	-7	9,456	-0.07%
2019/01/09	5	30.17	1	30.50	30.55	4	9,464	0.04%
2019/01/08	104	29.83	1	30.25	29.80	103	9,483	1.09%	大買/鉅額交易
2019/01/07	0	0.00	1	29.65	29.60	-1	9,469	-0.01%
2019/01/04	1	28.90	0	0.00	29.00	1	9,580	0.01%
2019/01/02	0	0.00	2	30.25	30.25	-2	9,698	-0.02%
2018/12/28	2	30.15	0	0.00	30.15	2	9,760	0.02%
2018/12/26	0	0.00	16	30.79	30.25	-16	9,965	-0.16%
2018/12/21	1	29.35	0	0.00	30.50	1	10,443	0.01%
2018/12/20	2	29.70	45	30.80	29.70	-43	10,349	-0.42%
2018/12/19	1	32.20	4	32.08	31.85	-3	10,170	-0.03%
2018/12/18	0	0.00	41	31.96	31.90	-41	10,041	-0.41%
2018/12/17	0	0.00	4	31.99	32.20	-4	10,053	-0.04%
2018/12/14	9	31.84	0	0.00	31.85	9	10,062	0.09%
2018/12/13	7	33.97	11	35.60	33.50	-4	9,881	-0.04%
2018/12/11	1	32.40	2	31.88	32.00	-1	8,820	-0.01%
2018/12/10	3	30.72	0	0.00	30.70	3	8,730	0.03%
2018/12/07	1	31.50	0	0.00	31.80	1	8,751	0.01%
2018/12/04	5	33.60	6	33.78	33.45	-1	8,873	-0.01%
2018/12/03	1	33.70	0	0.00	33.50	1	8,805	0.01%
2018/11/30	0	0.00	1	31.75	31.70	-1	8,545	-0.01%
2018/11/29	5	32.10	0	0.00	31.50	5	8,644	0.06%
2018/11/27	0	0.00	1	32.05	32.40	-1	8,626	-0.01%
2018/11/26	5	29.95	1	30.25	31.45	4	8,659	0.05%
2018/11/23	1	30.50	0	0.00	29.85	1	8,610	0.01%
2018/11/21	0	0.00	15	31.60	32.25	-15	8,561	-0.18%
2018/11/19	5	31.94	5	32.00	32.00	0	8,643	0.00%
2018/11/16	0	0.00	16	32.18	32.00	-16	8,521	-0.19%
2018/11/15	1	30.75	7	30.65	30.40	-6	8,445	-0.07%
2018/11/14	0	0.00	2	29.90	30.40	-2	8,442	-0.02%
2018/11/13	0	0.00	1	29.30	29.30	-1	8,313	-0.01%
2018/11/12	2	28.68	5	28.92	28.20	-3	8,185	-0.04%
2018/11/09	2	27.88	8	27.89	28.30	-6	8,118	-0.07%
2018/11/02	0	0.00	2	26.20	26.30	-2	8,026	-0.02%
2018/11/01	0	0.00	6	25.21	25.30	-6	7,918	-0.08%
2018/10/26	2	22.15	3	22.50	22.55	-1	8,112	-0.01%
2018/10/22	14	24.40	0	0.00	24.40	14	8,349	0.17%
2018/10/18	5	23.70	0	0.00	23.55	5	8,974	0.06%
2018/10/17	1	24.20	0	0.00	23.70	1	8,998	0.01%
2018/10/16	0	0.00	1	24.80	24.50	-1	8,949	-0.01%
2018/10/15	5	24.60	0	0.00	24.50	5	9,156	0.05%
2018/10/11	4	23.61	0	0.00	23.60	4	9,310	0.04%
2018/10/09	1	25.60	1	26.30	26.20	0	9,330	0.00%
2018/10/05	2	26.00	2	26.20	26.20	0	9,945	0.00%
2018/10/04	0	0.00	2	27.90	28.00	-2	10,587	-0.02%
2018/10/03	1	28.90	0	0.00	28.20	1	11,209	0.01%
2018/10/02	31	30.26	2	28.75	28.95	29	11,130	0.26%
2018/10/01	21	31.64	3	31.68	31.50	18	10,872	0.17%
2018/09/28	3	31.30	0	0.00	31.30	3	10,923	0.03%
2018/09/26	0	0.00	32	32.09	32.05	-32	10,852	-0.29%
2018/09/25	2	31.30	3	31.37	31.30	-1	10,826	-0.01%
2018/09/21	2	31.05	0	0.00	31.05	2	10,816	0.02%
2018/09/20	1	31.40	0	0.00	31.55	1	10,780	0.01%
2018/09/18	0	0.00	2	32.30	32.00	-2	10,667	-0.02%
2018/09/17	2	32.00	0	0.00	32.00	2	10,634	0.02%
2018/09/05	2	34.65	1	34.50	34.50	1	10,714	0.01%
2018/08/31	0	0.00	1	37.05	36.70	-1	10,639	-0.01%
2018/08/29	0	0.00	1	36.10	35.70	-1	10,814	-0.01%
2018/08/28	0	0.00	1	35.55	35.50	-1	10,829	-0.01%
2018/08/27	0	0.00	17	35.54	35.15	-17	10,920	-0.16%
2018/08/23	2	33.88	2	34.00	34.10	0	10,966	0.00%
2018/08/22	16	33.86	0	0.00	33.75	16	10,906	0.15%
2018/08/20	2	35.35	0	0.00	34.50	2	11,315	0.02%
2018/08/17	1	36.65	0	0.00	36.00	1	11,326	0.01%
2018/08/15	0	0.00	2	37.93	37.90	-2	11,589	-0.02%
2018/08/14	1	36.95	0	0.00	36.85	1	12,134	0.01%
2018/08/13	4	35.91	0	0.00	35.50	4	12,287	0.03%
2018/08/10	2	37.68	1	38.80	37.55	1	12,187	0.01%
2018/08/07	0	0.00	5	38.55	38.85	-5	12,422	-0.04%
2018/08/06	21	38.47	11	38.95	38.35	10	12,517	0.08%
2018/08/03	2	37.65	0	0.00	39.00	2	12,550	0.02%
2018/08/02	2	38.03	5	37.88	37.65	-3	12,638	-0.02%
2018/07/31	2	39.25	0	0.00	39.25	2	12,843	0.02%
2018/07/30	4	39.73	2	39.60	38.85	2	13,019	0.02%
2018/07/27	1	40.00	0	0.00	40.05	1	12,973	0.01%
2018/07/26	0	0.00	4	40.14	40.70	-4	12,803	-0.03%
2018/07/24	2	37.80	1	38.30	38.30	1	12,307	0.01%
2018/07/23	1	37.60	0	0.00	37.60	1	12,360	0.01%
2018/07/20	1	38.35	4	38.64	38.35	-3	12,460	-0.02%
2018/07/19	1	36.80	0	0.00	37.15	1	12,298	0.01%
2018/07/18	1	38.00	0	0.00	37.80	1	12,405	0.01%
2018/07/17	0	0.00	3	38.52	38.90	-3	12,362	-0.02%
2018/07/16	11	38.94	1	38.65	38.65	10	12,343	0.08%
2018/07/13	0	0.00	3	37.68	37.05	-3	11,991	-0.03%
2018/07/12	2	37.73	1	37.95	37.55	1	11,975	0.01%
2018/07/11	0	0.00	19	36.08	37.15	-19	11,380	-0.17%
2018/07/10	0	0.00	2	31.90	33.80	-2	10,879	-0.02%
2018/07/09	2	31.15	0	0.00	31.25	2	10,996	0.02%
2018/07/03	2	32.10	0	0.00	32.10	2	13,006	0.02%
2018/06/20	2	32.50	2	33.00	32.60	0	14,114	0.00%
2018/06/19	2	33.75	2	34.00	33.75	0	14,119	0.00%
2018/06/15	0	0.00	3	35.77	35.20	-3	14,158	-0.02%
2018/06/14	4	34.83	15	35.02	34.85	-11	14,071	-0.08%
2018/06/13	7	35.13	0	0.00	34.70	7	14,041	0.05%
2018/06/12	8	35.71	0	0.00	35.45	8	14,084	0.06%
2018/06/11	5	35.88	0	0.00	35.40	5	13,952	0.04%
2018/06/08	3	35.50	1	35.85	35.85	2	13,940	0.01%
2018/06/07	2	35.20	0	0.00	35.20	2	13,820	0.01%
2018/06/06	5	36.10	1	36.20	35.70	4	13,746	0.03%
2018/06/04	1	36.70	0	0.00	36.30	1	13,518	0.01%
2018/06/01	0	0.00	17	35.65	36.20	-17	13,373	-0.13%
2018/05/31	0	0.00	4	34.85	34.25	-4	13,216	-0.03%
2018/05/29	0	0.00	27	35.98	35.20	-27	13,382	-0.20%
2018/05/28	3	34.10	1	34.75	34.90	2	13,185	0.02%
2018/05/25	0	0.00	1	33.10	33.10	-1	12,886	-0.01%
2018/05/24	11	34.25	2	34.45	34.00	9	12,837	0.07%
2018/05/23	10	34.43	0	0.00	34.05	10	12,805	0.08%
2018/05/22	5	34.44	10	34.67	35.20	-5	12,626	-0.04%
2018/05/21	0	0.00	10	31.26	32.00	-10	12,098	-0.08%
2018/05/18	8	30.98	8	31.38	30.60	0	11,960	0.00%
2018/05/17	5	31.04	0	0.00	30.85	5	11,992	0.04%
2018/05/16	18	31.77	0	0.00	31.50	18	12,003	0.15%
2018/05/15	1	31.95	2	32.25	31.90	-1	12,099	-0.01%
2018/05/14	11	31.84	1	32.15	31.75	10	12,428	0.08%
2018/05/11	2	31.50	0	0.00	31.50	2	12,508	0.02%
2018/05/10	0	0.00	8	31.83	32.20	-8	12,735	-0.06%
2018/05/09	9	31.17	1	32.10	31.40	8	13,108	0.06%
2018/05/08	4	31.49	5	31.97	31.55	-1	14,501	-0.01%
2018/05/07	12	31.74	0	0.00	31.20	12	14,808	0.08%
2018/05/04	4	33.53	0	0.00	33.10	4	14,713	0.03%
2018/05/02	0	0.00	1	33.30	33.00	-1	14,712	-0.01%
2018/04/30	11	33.35	2	32.75	33.05	9	14,683	0.06%
2018/04/27	2	32.30	3	32.60	32.30	-1	14,913	-0.01%
2018/04/26	7	33.20	3	33.03	32.00	4	15,227	0.03%
2018/04/25	1	34.50	2	34.58	34.50	-1	15,131	-0.01%
2018/04/24	2	34.80	4	33.38	34.00	-2	15,052	-0.01%
2018/04/23	6	34.43	2	35.05	33.60	4	14,844	0.03%
2018/04/20	10	34.75	4	35.25	34.65	6	14,749	0.04%
2018/04/19	4	35.00	5	35.43	35.00	-1	14,655	-0.01%
2018/04/18	7	35.34	3	35.68	34.70	4	14,658	0.03%
2018/04/17	5	36.24	3	36.43	35.50	2	14,648	0.01%
2018/04/16	0	0.00	1	37.20	37.60	-1	14,689	-0.01%
2018/04/12	9	36.12	4	36.65	36.20	5	14,567	0.03%
2018/04/11	82	36.88	48	36.68	35.30	34	14,156	0.24%
2018/04/10	47	38.69	65	38.30	38.20	-18	13,821	-0.13%
2018/04/09	55	40.79	14	40.86	40.50	41	13,502	0.30%
2018/04/03	48	46.50	70	45.97	45.00	-22	13,180	-0.17%
2018/04/02	2	49.50	4	49.15	48.95	-2	12,886	-0.02%
2018/03/31	4	49.80	6	50.10	49.80	-2	12,835	-0.02%
2018/03/30	0	0.00	24	49.96	50.00	-24	12,756	-0.19%
2018/03/29	0	0.00	2	49.30	48.25	-2	12,456	-0.02%
2018/03/28	20	49.03	1	49.25	48.90	19	12,459	0.15%
2018/03/27	10	49.90	3	49.68	49.85	7	12,570	0.06%
2018/03/26	2	48.40	2	48.35	48.40	0	12,396	0.00%
2018/03/21	2	48.50	3	49.07	48.50	-1	12,226	-0.01%
2018/03/20	10	47.60	10	47.10	47.60	0	12,144	0.00%
2018/03/16	6	47.10	8	46.46	47.10	-2	12,420	-0.02%
2018/03/13	0	0.00	2	45.88	46.00	-2	12,882	-0.02%
2018/03/12	0	0.00	1	46.40	45.60	-1	13,218	-0.01%
2018/03/09	1	46.10	11	45.91	45.95	-10	13,279	-0.08%
2018/03/08	10	44.60	10	44.66	44.60	0	13,215	0.00%
2018/03/05	3	44.97	0	0.00	44.30	3	13,349	0.02%
2018/03/02	13	44.49	0	0.00	44.55	13	13,462	0.10%
2018/03/01	2	46.18	0	0.00	46.10	2	13,309	0.02%
2018/02/27	1	47.95	2	48.03	47.25	-1	13,353	-0.01%
2018/02/26	2	48.10	0	0.00	47.60	2	13,472	0.01%
2018/02/23	4	48.20	0	0.00	47.80	4	13,931	0.03%
2018/02/22	4	48.34	0	0.00	48.10	4	14,128	0.03%
2018/02/21	0	0.00	9	48.90	50.50	-9	14,260	-0.06%
2018/02/12	0	0.00	1	46.15	46.15	-1	14,596	-0.01%
2018/02/09	20	45.06	5	45.86	46.50	15	15,312	0.10%
2018/02/08	4	47.50	7	47.11	47.50	-3	16,522	-0.02%
2018/02/07	23	48.96	15	48.53	49.00	8	17,249	0.05%
2018/02/06	8	45.38	3	46.85	46.50	5	17,155	0.03%
2018/02/05	3	47.72	0	0.00	48.50	3	16,883	0.02%
2018/02/02	3	50.10	0	0.00	49.70	3	16,783	0.02%
2018/02/01	6	52.70	1	55.30	51.40	5	16,594	0.03%
2018/01/31	29	55.71	47	56.29	53.10	-18	16,249	-0.11%
2018/01/30	1	54.00	10	53.77	53.10	-9	14,707	-0.06%
2018/01/29	0	0.00	2	52.15	51.50	-2	14,188	-0.01%
2018/01/26	8	49.85	8	50.06	49.85	0	14,070	0.00%
2018/01/25	4	50.50	1	51.70	49.50	3	14,094	0.02%
2018/01/23	19	50.73	1	53.40	50.30	18	14,143	0.13%
2018/01/22	1	51.60	24	51.76	53.40	-23	13,899	-0.17%
2018/01/19	10	48.80	10	48.45	48.80	0	13,640	0.00%
2018/01/17	10	48.30	10	48.80	48.30	0	13,689	0.00%
2018/01/16	3	48.12	4	48.15	48.15	-1	13,914	-0.01%
2018/01/15	4	49.28	11	49.25	48.60	-7	13,971	-0.05%
2018/01/12	6	49.93	11	51.00	49.95	-5	13,983	-0.04%
2018/01/11	0	0.00	33	50.17	49.45	-33	13,887	-0.24%
2018/01/10	0	0.00	14	49.24	49.40	-14	13,737	-0.10%
2018/01/05	30	46.00	1	46.00	46.30	29	13,568	0.21%
2018/01/04	3	46.20	2	46.10	45.80	1	13,668	0.01%
2018/01/03	7	45.51	1	46.05	46.35	6	13,721	0.04%
2018/01/02	18	45.98	10	46.63	45.55	8	13,633	0.06%