元太 (8069)-玉山-大里券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	292.00	291.50	-2	5,377	-0.04%
2024/11/21	3	284.34	2.3	287.04	285.50	0.7	5,482	0.01%
2024/11/20	0	288.00	0	0.00	288.00	0	5,665	0.00%
2024/11/19	12	292.50	0.2	291.05	291.50	11.8	5,648	0.21%
2024/11/18	0.1	289.00	1	292.00	285.50	-0.9	5,680	-0.02%
2024/11/15	0.1	290.00	19	282.12	290.00	-18.9	5,711	-0.33%
2024/11/14	55.9	279.00	50	275.02	275.00	5.9	5,802	0.10%
2024/11/13	2	289.00	1	289.50	287.00	1	5,784	0.02%
2024/11/12	12	290.37	2	292.50	290.00	10	5,942	0.17%
2024/11/11	1	297.00	6.1	299.97	300.00	-5.1	5,889	-0.09%
2024/11/08	6	298.08	11	299.18	294.00	-5	5,903	-0.08%
2024/11/07	30	291.29	25	295.07	300.00	5	5,957	0.08%
2024/11/06	2	300.49	3	304.17	305.00	-1	5,820	-0.02%
2024/11/05	6	303.75	1	302.00	302.50	5	5,910	0.08%
2024/11/04	0	0.00	12	302.84	304.00	-12	6,010	-0.20%
2024/11/01	32.3	290.53	7	292.79	292.00	25.3	6,037	0.42%
2024/10/29	0.1	292.50	7	297.71	302.00	-6.9	6,081	-0.11%
2024/10/28	5	301.10	2.2	300.23	298.00	2.9	6,089	0.05%
2024/10/25	3	303.17	2	299.00	300.00	1	6,168	0.02%
2024/10/24	4	305.88	1	303.00	303.00	3	6,217	0.05%
2024/10/22	2.2	307.87	2.3	309.54	313.00	-0.2	6,260	0.00%
2024/10/21	13.3	311.45	5	307.30	306.00	8.3	6,312	0.13%
2024/10/18	3	314.00	12	317.17	319.00	-9	6,239	-0.14%
2024/10/17	6	307.92	18	309.53	313.00	-12	6,180	-0.19%
2024/10/16	0.1	305.00	0	0.00	305.00	0.1	6,075	0.00%
2024/10/15	1.2	304.67	4	304.88	306.00	-2.8	6,051	-0.05%
2024/10/14	1	306.50	0	0.00	304.00	1	6,036	0.02%
2024/10/11	0	0.00	1	307.50	309.00	-1	6,045	-0.02%
2024/10/09	4	301.75	2	301.00	300.50	2	6,110	0.03%
2024/10/08	2	304.25	1	303.50	303.50	1	6,122	0.02%
2024/10/07	3.1	309.81	0	0.00	303.50	3.1	6,103	0.05%
2024/10/04	4	298.75	4.1	298.30	300.00	-0.1	6,085	0.00%
2024/10/01	6.1	297.34	2	297.50	298.00	4.1	6,110	0.07%
2024/09/30	9	293.39	4	293.38	293.00	5	6,156	0.08%
2024/09/27	4.1	300.06	2	299.50	295.00	2.1	6,228	0.03%
2024/09/26	3	310.15	1.1	306.50	305.00	1.9	6,392	0.03%
2024/09/25	5	312.50	0	0.00	310.50	5	6,401	0.08%
2024/09/24	2	314.75	6.1	316.66	316.00	-4.1	6,458	-0.06%
2024/09/23	5	309.70	1	307.50	311.00	4	6,463	0.06%
2024/09/20	0	0.00	7.1	306.50	311.00	-7.1	6,439	-0.11%
2024/09/19	2.2	297.00	0	0.00	300.00	2.2	6,402	0.03%
2024/09/18	3.1	297.35	10.3	301.01	297.50	-7.2	6,410	-0.11%
2024/09/16	0	293.00	0	0.00	294.00	0	6,427	0.00%
2024/09/13	2	284.50	1	286.00	291.00	1	6,435	0.02%
2024/09/12	4	292.00	3	289.50	288.00	1	6,436	0.02%
2024/09/11	1	284.54	1	286.00	286.50	0	6,474	0.00%
2024/09/10	2	281.50	0	0.00	281.50	2	6,486	0.03%
2024/09/09	1	282.50	1.1	282.63	282.50	-0.1	6,516	0.00%
2024/09/05	10.1	285.46	0	0.00	284.00	10.1	6,790	0.15%
2024/09/04	5.2	291.08	6	294.09	292.00	-0.9	6,896	-0.01%
2024/09/02	12.1	300.13	10	301.61	300.00	2	6,877	0.03%
2024/08/30	1.1	307.49	5	310.00	305.00	-4	6,854	-0.06%
2024/08/29	4	306.88	9.1	308.03	304.00	-5.1	6,761	-0.07%
2024/08/28	6	297.33	8.1	300.77	303.00	-2.1	6,670	-0.03%
2024/08/26	9.1	302.27	6	300.25	296.00	3.1	6,733	0.05%
2024/08/23	8.1	299.58	9	301.89	302.00	-1	6,789	-0.01%
2024/08/22	10	293.56	30	292.92	298.50	-20	6,702	-0.30%
2024/08/21	14	281.00	9	282.78	284.00	5	6,528	0.08%
2024/08/20	14	281.82	5	283.41	281.50	9	6,546	0.14%
2024/08/19	7	281.50	0	281.00	281.50	7	6,650	0.11%
2024/08/16	0	293.50	3	291.50	286.50	-3	6,658	-0.04%
2024/08/15	0	287.50	0	0.00	286.00	0	6,466	0.00%
2024/08/14	12	289.25	3	290.00	284.00	9	6,366	0.14%
2024/08/13	0	283.50	1.1	287.14	281.50	-1.1	6,210	-0.02%
2024/08/12	4	281.13	3	281.33	282.00	1	6,251	0.02%
2024/08/09	5	280.10	13.1	278.08	283.00	-8.1	6,217	-0.13%
2024/08/08	2	259.75	3.1	261.13	261.50	-1.1	6,152	-0.02%
2024/08/07	3	257.17	1.1	259.92	260.00	1.9	6,272	0.03%
2024/08/06	1	238.00	0	245.50	239.50	1	6,173	0.02%
2024/08/05	3	243.48	0.3	241.80	241.50	2.8	6,096	0.05%
2024/08/02	3	269.00	4	273.50	268.00	-1	6,103	-0.02%
2024/08/01	0	0.00	2	272.00	272.00	-2	6,008	-0.03%
2024/07/31	2	270.25	1.1	269.14	269.50	1	6,009	0.02%
2024/07/30	4.1	259.07	2.1	260.54	268.00	2	5,998	0.03%
2024/07/29	1	265.50	2	267.25	266.50	-1	6,010	-0.02%
2024/07/26	2	264.74	2.2	267.44	263.00	-0.1	6,029	0.00%
2024/07/23	0	0.00	1	255.00	254.50	-1	5,982	-0.02%
2024/07/22	2.1	244.97	3	246.00	245.00	-0.9	6,140	-0.01%
2024/07/19	7	263.00	5	262.80	262.00	2	6,211	0.03%
2024/07/18	5.1	265.32	1	265.50	264.50	4.1	6,262	0.07%
2024/07/17	2	272.25	2	272.50	274.50	0	6,280	0.00%
2024/07/16	0	0.00	1	269.50	272.00	-1	6,344	-0.02%
2024/07/15	3	264.83	2	268.00	268.00	1	6,436	0.02%
2024/07/12	2	271.25	0.1	272.46	270.50	1.9	6,538	0.03%
2024/07/11	1.1	275.93	0	0.00	279.00	1.1	6,626	0.02%
2024/07/10	5	269.90	0	0.00	266.50	5	6,577	0.08%
2024/07/09	2	265.75	1.1	269.83	270.00	1	6,593	0.01%
2024/07/08	1.1	258.11	0	0.00	263.00	1.1	6,611	0.02%
2024/07/05	2	275.75	1	269.57	271.00	1	6,577	0.01%
2024/07/04	2	272.78	3	274.17	275.00	-1	6,591	-0.02%
2024/07/03	6	270.84	6.1	272.38	275.00	0	6,561	0.00%
2024/07/02	2.1	261.02	4	261.88	261.50	-1.9	6,428	-0.03%
2024/07/01	0	0.00	1	250.00	249.50	-1	6,268	-0.02%
2024/06/28	0	252.00	6.2	253.54	252.00	-6.2	6,249	-0.10%
2024/06/27	1.2	250.39	13.1	247.01	250.50	-11.8	6,154	-0.19%
2024/06/26	0	241.00	4	240.38	239.50	-4	6,084	-0.07%
2024/06/25	2	231.25	1.2	237.86	234.00	0.8	6,096	0.01%
2024/06/24	1	233.00	0.1	233.57	234.00	0.9	6,085	0.02%
2024/06/21	1.1	240.59	4.2	244.98	239.50	-3.1	6,114	-0.05%
2024/06/20	1.1	238.05	1	241.00	241.50	0.1	6,101	0.00%
2024/06/19	2	238.00	0	0.00	238.50	2	6,185	0.03%
2024/06/18	2.1	241.33	3	237.50	239.00	-0.9	6,195	-0.01%
2024/06/17	1.1	244.05	0.5	244.50	246.00	0.6	6,151	0.01%
2024/06/14	1	247.50	8	249.13	250.00	-7	6,152	-0.11%
2024/06/13	8	247.75	6.1	249.36	246.50	1.9	6,150	0.03%
2024/06/12	2	243.50	10.2	240.69	243.00	-8.2	6,061	-0.14%
2024/06/11	2	228.76	4.3	231.70	232.50	-2.3	5,905	-0.04%
2024/06/07	3	212.01	0	0.00	215.00	3	5,799	0.05%
2024/06/06	0.2	215.00	0	0.00	215.00	0.2	5,861	0.00%
2024/06/05	2.2	218.36	1	217.50	215.50	1.2	5,941	0.02%
2024/06/04	0	219.50	1	220.00	218.50	-1	6,259	-0.02%
2024/05/31	0.1	220.00	0	221.50	219.50	0	6,432	0.00%
2024/05/30	1	222.00	10.1	223.72	220.00	-9.1	6,424	-0.14%
2024/05/29	9	234.67	3	232.83	227.00	6	6,488	0.09%
2024/05/28	0	0.00	6.1	227.92	229.50	-6.1	6,558	-0.09%
2024/05/27	4	227.13	3	227.00	226.00	1	6,830	0.01%
2024/05/24	0.4	227.00	0	0.00	227.00	0.4	6,874	0.01%
2024/05/23	4.1	223.28	10.3	223.61	225.50	-6.2	6,933	-0.09%
2024/05/22	1	216.50	1.1	214.68	216.50	-0.1	6,831	0.00%
2024/05/20	4	211.63	4.3	211.92	212.50	-0.3	6,921	0.00%
2024/05/17	2.1	209.29	0.3	210.00	209.00	1.9	6,992	0.03%
2024/05/16	0.1	216.00	2	214.25	210.50	-2	7,020	-0.03%
2024/05/15	2	216.00	2	218.99	217.00	0	7,038	0.00%
2024/05/14	3.1	213.84	0.2	213.03	214.00	2.9	7,213	0.04%
2024/05/13	2.2	215.01	3.1	218.24	219.00	-0.9	7,201	-0.01%
2024/05/10	0	0.00	0.5	208.50	210.50	-0.5	7,130	-0.01%
2024/05/09	4	209.38	0	0.00	208.00	4	7,297	0.05%
2024/05/08	0.1	210.00	0	0.00	209.50	0.1	7,447	0.00%
2024/05/07	0.3	214.50	0	0.00	217.00	0.3	7,477	0.00%
2024/05/06	0	0.00	2.1	218.57	218.00	-2.1	7,669	-0.03%
2024/05/02	1.8	215.78	0.1	218.00	216.00	1.8	8,247	0.02%
2024/04/30	6.7	212.72	3	212.00	210.00	3.7	8,213	0.05%
2024/04/29	2.1	220.31	1	221.00	220.50	1	8,180	0.01%
2024/04/26	8.1	229.31	7.1	227.10	227.50	1.1	8,103	0.01%
2024/04/25	3.1	217.43	3.1	217.20	216.50	0	8,015	0.00%
2024/04/24	9	210.56	1	212.00	209.00	8	7,906	0.10%
2024/04/23	0	0.00	1	208.50	208.00	-1	7,910	-0.01%
2024/04/22	2	209.49	1.1	204.19	207.00	0.9	7,885	0.01%
2024/04/19	7	218.65	7	218.86	215.00	0	7,795	0.00%
2024/04/18	6	227.83	4	230.25	225.50	2	7,695	0.03%
2024/04/17	16.1	229.96	4.5	228.25	229.00	11.6	7,574	0.15%
2024/04/16	1	239.98	6	237.75	237.00	-5	7,500	-0.07%
2024/04/15	0	243.00	4.5	243.07	241.00	-4.5	7,467	-0.06%
2024/04/12	3.2	244.07	8	243.81	245.00	-4.9	7,483	-0.06%
2024/04/11	1	240.47	0	239.50	242.00	1	7,431	0.01%
2024/04/10	1.1	239.83	5.2	235.60	240.00	-4.1	7,391	-0.06%
2024/04/08	2	232.25	2.3	233.36	232.00	-0.2	7,348	0.00%
2024/04/03	0	227.00	6	224.50	227.00	-6	7,334	-0.08%
2024/04/02	0.4	228.04	0.2	228.50	230.00	0.2	7,325	0.00%
2024/04/01	6.4	232.49	0.2	233.00	231.50	6.2	7,508	0.08%
2024/03/29	1.1	228.09	1	236.00	229.00	0.1	7,556	0.00%
2024/03/28	0	0.00	0	227.00	227.00	0	7,624	0.00%
2024/03/27	7.7	228.46	0	0.00	228.00	7.7	7,924	0.10%
2024/03/26	3.1	233.98	1	238.00	229.50	2.1	7,926	0.03%
2024/03/25	1.1	235.38	2.3	238.47	237.00	-1.2	7,892	-0.02%
2024/03/22	3	235.67	0	0.00	236.50	3	7,858	0.04%
2024/03/21	2	236.75	3.2	239.28	236.50	-1.2	7,785	-0.02%
2024/03/20	1	240.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	5	239.70	0	0.00	239.50	5	7,963	0.06%
2024/03/18	0	0.00	4.2	242.74	244.50	-4.2	7,934	-0.05%
2024/03/15	0	0.00	1	235.00	234.00	-1	7,914	-0.01%
2024/03/14	0	0.00	7	234.64	235.50	-7	7,900	-0.09%
2024/03/13	10.1	229.94	3.5	232.28	230.50	6.6	7,846	0.08%
2024/03/12	0	235.00	2	237.75	236.00	-2	7,793	-0.03%
2024/03/11	1.2	220.13	2	226.76	229.50	-0.8	7,722	-0.01%
2024/03/08	5.7	226.05	31	227.50	222.50	-25.3	7,635	-0.33%
2024/03/07	7.3	236.15	20.2	237.53	240.00	-12.9	7,314	-0.18%
2024/03/06	17.1	243.99	0	246.00	241.00	17	7,264	0.23%
2024/03/05	1.2	243.86	5.1	240.54	241.00	-3.9	7,259	-0.05%
2024/03/04	5.1	247.09	1	253.95	246.50	4.1	7,191	0.06%
2024/03/01	1.2	252.38	3.8	248.47	253.00	-2.6	7,109	-0.04%
2024/02/29	1.5	239.03	17.1	238.61	246.00	-15.6	6,948	-0.22%
2024/02/27	1	229.50	11.1	225.67	230.00	-10.1	6,664	-0.15%
2024/02/26	11	222.45	9.5	222.82	223.50	1.5	6,590	0.02%
2024/02/23	3	231.33	6	233.00	231.50	-3	6,505	-0.05%
2024/02/22	0	0.00	2.1	230.50	233.00	-2.1	6,498	-0.03%
2024/02/21	4.1	231.61	10.1	231.05	232.00	-6	6,489	-0.09%
2024/02/20	3	225.33	5	225.90	228.50	-2	6,446	-0.03%
2024/02/19	4	222.87	6	222.75	223.00	-2	6,536	-0.03%
2024/02/16	2.1	227.41	6	228.41	226.00	-3.9	6,577	-0.06%
2024/02/15	2	227.00	22.2	226.84	229.00	-20.2	6,481	-0.31%
2024/02/05	1	213.00	13	216.88	217.00	-12	6,278	-0.19%
2024/02/02	26	215.15	6.4	215.45	214.00	19.6	6,223	0.32%
2024/02/01	18	214.25	9.6	213.02	213.50	8.4	6,168	0.14%
2024/01/31	7	215.11	4.1	210.79	208.00	2.9	6,050	0.05%
2024/01/30	3.1	213.64	1.4	212.43	212.00	1.7	5,985	0.03%
2024/01/29	13.1	214.49	5.1	213.94	216.00	8	5,987	0.13%
2024/01/26	8	213.05	23.3	213.74	217.00	-15.3	5,799	-0.26%
2024/01/25	1	200.50	2	200.24	200.50	-1	5,280	-0.02%
2024/01/23	3	195.00	5.3	195.17	195.50	-2.3	5,071	-0.04%
2024/01/19	2	189.25	4	189.38	187.00	-2	4,987	-0.04%
2024/01/18	0	0.00	0.2	184.50	185.00	-0.2	4,944	0.00%
2024/01/17	1	181.50	0.1	186.50	182.50	0.9	4,926	0.02%
2024/01/16	1	183.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	0	0.00	1	187.50	187.00	-1	5,088	-0.02%
2024/01/12	1.1	186.06	0	0.00	187.50	1.1	5,205	0.02%
2024/01/11	0.1	187.00	0	0.00	187.00	0.1	5,273	0.00%
2024/01/10	5.2	185.37	0	0.00	187.00	5.2	5,293	0.10%
2024/01/08	2.1	195.65	2.1	195.04	192.00	0	5,267	0.00%
2024/01/05	0	0.00	0	190.00	189.50	0	5,249	0.00%
2024/01/04	1	187.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	2.1	190.71	0.2	189.91	189.50	1.9	5,427	0.04%
2024/01/02	1	194.50	1	194.50	195.00	0	5,495	0.00%
2023/12/29	1.1	199.32	0	200.27	197.00	1.1	5,531	0.02%
2023/12/28	3	201.00	2	201.25	201.50	1	5,510	0.02%
2023/12/27	2	200.50	12.3	201.41	203.00	-10.3	5,510	-0.19%
2023/12/26	7.1	194.93	5	195.40	193.50	2.1	5,340	0.04%
2023/12/25	9.2	198.19	6.8	199.04	197.00	2.4	5,297	0.05%
2023/12/22	10.1	195.06	23.3	191.72	197.00	-13.2	5,205	-0.25%
2023/12/21	0.1	181.50	0	182.25	182.00	0.1	4,892	0.00%
2023/12/19	1	178.01	0	180.00	177.00	1	4,911	0.02%
2023/12/18	2.2	178.74	0	0.00	178.50	2.2	4,963	0.04%
2023/12/15	1	180.04	3	182.16	180.00	-2	5,028	-0.04%
2023/12/14	1	180.00	9.1	180.72	181.00	-8.1	4,950	-0.16%
2023/12/12	1.2	174.70	0	0.00	174.50	1.2	4,944	0.02%
2023/12/11	0.1	176.50	0	0.00	176.00	0.1	4,983	0.00%
2023/12/08	2	179.00	0	181.00	178.50	2	5,027	0.04%
2023/12/07	0.3	180.00	9	180.67	180.50	-8.7	5,225	-0.17%
2023/12/06	1	178.00	0	181.00	178.00	1	5,273	0.02%
2023/12/05	0	0.00	4	178.50	179.00	-4	5,321	-0.08%
2023/12/04	4	182.50	0	0.00	181.00	4	5,328	0.08%
2023/12/01	5	180.60	2	183.00	180.50	3	5,345	0.06%
2023/11/30	2	180.00	3	180.33	183.00	-1	5,332	-0.02%
2023/11/29	3.5	178.14	2	178.00	178.50	1.5	5,283	0.03%
2023/11/28	1	174.50	1	174.50	175.50	0	5,343	0.00%
2023/11/27	4	174.38	2	174.50	173.50	2	5,373	0.04%
2023/11/24	7	176.14	0.7	177.50	175.50	6.3	5,422	0.12%
2023/11/22	1	176.00	0.3	177.50	177.50	0.7	5,418	0.01%
2023/11/21	7	177.00	1	178.50	176.00	6	5,460	0.11%
2023/11/20	3.9	178.51	1.3	178.77	177.50	2.6	5,505	0.05%
2023/11/17	1	179.00	3	180.83	181.00	-2	5,543	-0.04%
2023/11/16	2.3	180.59	2	178.75	180.50	0.3	5,583	0.01%
2023/11/15	0.3	180.00	6	179.66	180.00	-5.7	5,481	-0.10%
2023/11/13	0	0.00	10	175.35	174.50	-10	6,164	-0.16%
2023/11/10	7	172.64	8	173.31	173.50	-1	6,445	-0.02%
2023/11/09	1	173.00	1	171.50	172.50	0	6,645	0.00%
2023/11/08	0	0.00	2	170.00	171.00	-2	6,735	-0.03%
2023/11/07	10	168.55	2	169.00	168.50	8	6,755	0.12%
2023/11/06	1.2	173.41	2	179.50	173.00	-0.9	6,738	-0.01%
2023/11/03	0	0.00	1	173.00	173.50	-1	6,673	-0.01%
2023/11/02	0	0.00	5	172.00	172.00	-5	6,707	-0.07%
2023/11/01	5.1	169.50	0	0.00	169.00	5.1	6,822	0.07%
2023/10/31	1.2	168.19	3	168.50	168.00	-1.8	6,916	-0.03%
2023/10/30	4	169.13	4.2	169.02	169.00	-0.2	7,005	0.00%
2023/10/27	0	0.00	3.3	169.89	169.50	-3.3	7,071	-0.05%
2023/10/26	2	168.01	1.1	169.47	167.00	1	7,216	0.01%
2023/10/25	1	171.00	0.1	172.00	173.00	0.9	7,299	0.01%
2023/10/24	1	167.00	1.1	168.53	170.00	-0.1	7,342	0.00%
2023/10/23	10	169.10	3	169.17	168.00	7	7,307	0.10%
2023/10/20	6.3	172.89	1.1	174.02	173.00	5.3	7,205	0.07%
2023/10/19	3.1	178.00	0	0.00	178.50	3.1	7,130	0.04%
2023/10/18	2.1	180.50	1	181.00	180.00	1.1	7,122	0.01%
2023/10/16	2.5	181.34	0	0.00	179.00	2.5	7,225	0.03%
2023/10/13	3	184.33	4	183.38	183.50	-1	7,266	-0.01%
2023/10/12	0.1	185.50	5	184.90	185.00	-4.9	7,245	-0.07%
2023/10/11	1.1	180.41	1	181.50	181.00	0.1	7,233	0.00%
2023/10/06	6.1	184.16	10	184.05	182.00	-3.9	7,202	-0.05%
2023/10/05	0	182.00	7	182.86	182.50	-7	7,158	-0.10%
2023/10/04	0.5	178.77	0.3	178.50	178.00	0.2	7,171	0.00%
2023/10/03	0	180.50	0	0.00	179.50	0	7,188	0.00%
2023/10/02	0	0.00	1	181.50	181.50	-1	7,202	-0.01%
2023/09/26	0.1	178.73	0	0.00	177.50	0.1	7,325	0.00%
2023/09/25	1	182.50	0	0.00	182.00	1	7,373	0.01%
2023/09/22	4	175.75	1	179.00	179.50	3	7,489	0.04%
2023/09/21	4	179.62	0.1	180.75	178.00	3.9	7,579	0.05%
2023/09/20	3	182.67	1	183.00	180.00	2	7,664	0.03%
2023/09/19	1	184.51	17	184.76	181.00	-16	7,767	-0.21%
2023/09/18	2.1	178.03	1	179.00	178.50	1.1	8,282	0.01%
2023/09/15	1	180.00	2	181.00	180.00	-1	8,323	-0.01%
2023/09/14	2	182.50	6	182.08	182.50	-4	8,376	-0.05%
2023/09/13	4	176.00	5	175.20	174.00	-1	8,346	-0.01%
2023/09/12	20.2	173.13	2.1	172.56	172.00	18.2	8,365	0.22%
2023/09/11	0.1	179.00	0	0.00	178.50	0.1	8,287	0.00%
2023/09/08	9.1	179.51	1	179.00	179.50	8.1	8,389	0.10%
2023/09/07	2	184.25	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1	186.50	0	0.00	186.50	1	8,648	0.01%
2023/09/05	2	185.00	1	184.50	185.00	1	8,865	0.01%
2023/09/04	1	183.52	0	0.00	184.00	1	8,982	0.01%
2023/09/01	3.6	188.85	6	188.25	188.00	-2.4	9,011	-0.03%
2023/08/31	0	0.00	1	183.00	182.50	-1	9,077	-0.01%
2023/08/30	4	183.25	2	184.00	182.50	2	9,211	0.02%
2023/08/29	2	184.25	3	184.50	184.50	-1	9,456	-0.01%
2023/08/28	1	181.50	2.2	181.95	181.50	-1.2	9,482	-0.01%
2023/08/25	1	180.50	1	181.00	181.00	0	9,562	0.00%
2023/08/24	0	0.00	2	184.50	185.00	-2	9,619	-0.02%
2023/08/23	1.3	180.00	0	0.00	180.00	1.3	9,749	0.01%
2023/08/22	2	181.00	0	0.00	181.00	2	9,975	0.02%
2023/08/21	0	0.00	2	180.00	179.50	-2	9,991	-0.02%
2023/08/18	25.2	181.30	2	182.25	181.00	23.2	10,044	0.23%
2023/08/17	22.8	180.48	16.1	180.70	183.50	6.7	9,996	0.07%
2023/08/16	8.7	192.95	3	197.83	191.00	5.7	9,513	0.06%
2023/08/15	4	203.60	3	203.00	202.50	1	9,446	0.01%
2023/08/14	4.5	200.74	4	203.25	201.00	0.5	9,624	0.01%
2023/08/11	2.3	203.11	6.4	205.25	204.50	-4.1	9,901	-0.04%
2023/08/10	7	210.14	2	210.25	208.50	5	10,024	0.05%
2023/08/09	6	220.67	12	223.33	218.00	-6	9,974	-0.06%
2023/08/08	3	228.67	3	225.67	225.50	0	10,000	0.00%
2023/08/07	6	225.42	3	228.00	228.00	3	9,996	0.03%
2023/08/04	11	217.68	2	217.74	217.50	9	9,939	0.09%
2023/08/02	8	222.62	4.4	225.00	220.50	3.6	9,958	0.04%
2023/08/01	1	227.50	2.3	223.53	222.50	-1.3	10,227	-0.01%
2023/07/31	1	225.00	2.6	225.67	225.00	-1.6	10,323	-0.02%
2023/07/28	5.4	219.63	7.5	221.84	221.50	-2.1	10,400	-0.02%
2023/07/27	2.3	210.06	4	212.25	213.00	-1.8	10,711	-0.02%
2023/07/26	3	207.83	0	0.00	208.50	3	11,395	0.03%
2023/07/25	2	208.25	1	208.00	208.00	1	11,620	0.01%
2023/07/24	3.5	208.73	0.2	209.00	208.50	3.3	11,671	0.03%
2023/07/21	7	214.36	1	215.00	215.00	6	11,738	0.05%
2023/07/20	2.1	215.88	1	218.00	213.00	1.1	11,800	0.01%
2023/07/19	3	223.50	0.5	223.43	219.00	2.5	11,899	0.02%
2023/07/18	3.2	220.73	1	218.00	222.00	2.2	12,083	0.02%
2023/07/17	1.2	217.76	1.5	218.32	218.50	-0.3	12,170	0.00%
2023/07/14	1	219.51	1.1	224.29	220.50	-0.1	12,292	0.00%
2023/07/13	6.1	222.52	1	224.50	221.00	5.1	12,382	0.04%
2023/07/12	1.5	222.50	1	222.50	221.50	0.5	12,447	0.00%
2023/07/11	3	219.83	1	222.00	222.00	2	12,582	0.02%
2023/07/10	3	213.00	0	0.00	212.00	3	12,593	0.02%
2023/07/07	2.2	214.07	0	0.00	212.50	2.2	12,723	0.02%
2023/07/06	1.2	216.75	4.5	217.77	216.50	-3.3	12,802	-0.03%
2023/07/05	2	223.00	0	0.00	223.50	2	13,110	0.02%
2023/07/03	3	225.84	12	224.13	224.50	-9	13,818	-0.06%
2023/06/30	7.2	222.15	8	224.88	225.00	-0.8	13,825	-0.01%
2023/06/29	6.2	216.84	3.2	218.05	220.50	3.1	13,824	0.02%
2023/06/28	21.3	212.47	16.2	212.83	215.00	5.1	13,779	0.04%
2023/06/27	12.4	211.01	14	211.43	211.50	-1.6	13,714	-0.01%
2023/06/26	11.3	207.57	5.5	208.88	207.50	5.8	13,656	0.04%
2023/06/21	2	222.50	1	223.01	222.00	1	13,254	0.01%
2023/06/20	3	225.00	2	224.75	227.00	1	13,325	0.01%
2023/06/19	3	228.50	3.6	228.19	227.50	-0.6	13,442	0.00%
2023/06/16	1	232.50	0	232.00	228.50	1	13,454	0.01%
2023/06/15	2.2	232.01	3	231.01	231.00	-0.8	13,434	-0.01%
2023/06/14	6	235.08	2	235.50	235.00	4	13,455	0.03%
2023/06/13	3	236.67	8.6	236.57	241.00	-5.6	13,480	-0.04%
2023/06/12	1.2	226.65	1.2	231.40	226.50	-0.1	13,457	0.00%
2023/06/09	2.1	226.33	2.5	226.77	227.00	-0.4	13,641	0.00%
2023/06/08	2.3	216.39	3	218.67	216.00	-0.8	13,800	-0.01%
2023/06/07	1	224.00	0.3	224.33	226.50	0.7	14,437	0.00%
2023/06/06	1.1	225.09	0.2	224.17	224.50	1	14,667	0.01%
2023/06/05	1.3	219.62	5.1	222.42	222.50	-3.8	14,787	-0.03%
2023/06/02	1.3	216.02	15	215.67	218.00	-13.8	14,948	-0.09%
2023/06/01	3	206.67	6	208.50	209.00	-3	15,102	-0.02%
2023/05/31	3	208.00	5.1	208.09	207.00	-2.1	15,223	-0.01%
2023/05/30	4.5	205.89	1.1	206.24	205.50	3.4	15,284	0.02%
2023/05/29	6	207.42	0.3	210.35	205.00	5.7	15,377	0.04%
2023/05/26	5.2	207.75	16.1	209.37	211.00	-10.9	15,672	-0.07%
2023/05/25	4.2	200.63	4	201.50	204.00	0.2	15,576	0.00%
2023/05/24	3.1	202.66	13.1	203.30	203.50	-10	15,794	-0.06%
2023/05/23	4	200.13	4	200.38	200.50	0	15,994	0.00%
2023/05/22	12.1	198.26	0.1	196.68	196.00	12	16,029	0.07%
2023/05/19	7	197.00	15	197.67	198.00	-8	16,148	-0.05%
2023/05/18	26.4	200.71	10.1	200.46	198.50	16.3	16,664	0.10%
2023/05/17	6.1	203.61	22.8	204.08	204.00	-16.7	16,424	-0.10%
2023/05/16	1.2	198.33	8.1	196.40	198.00	-6.9	16,328	-0.04%
2023/05/15	1	190.00	2	191.50	191.00	-1	16,291	-0.01%
2023/05/12	3	188.50	3	192.33	193.00	0	16,487	0.00%
2023/05/11	2	190.00	1.2	188.34	189.00	0.8	16,727	0.00%
2023/05/10	3	190.00	0	191.00	191.00	3	16,947	0.02%
2023/05/09	5.1	192.30	53.2	193.40	192.00	-48.1	17,073	-0.28%
2023/05/08	4.2	193.90	9.3	194.11	192.50	-5.1	17,251	-0.03%
2023/05/05	3.5	199.10	2	198.75	198.00	1.5	17,369	0.01%
2023/05/04	10	197.35	11.3	197.11	196.50	-1.3	18,012	-0.01%
2023/05/03	9.5	199.02	22.2	200.18	197.00	-12.7	18,098	-0.07%
2023/05/02	12.3	192.50	25	193.44	197.50	-12.7	17,881	-0.07%
2023/04/28	0	0.00	69.6	190.50	190.50	-69.6	17,603	-0.40%
2023/04/27	8.1	175.37	12	175.29	173.50	-3.9	17,597	-0.02%
2023/04/26	4	173.38	4	173.13	175.50	0	17,774	0.00%
2023/04/25	10.1	173.68	10	171.65	170.00	0.1	17,824	0.00%
2023/04/24	5	174.20	8	175.75	173.50	-3	17,950	-0.02%
2023/04/21	9	171.39	11	172.23	172.00	-2	17,974	-0.01%
2023/04/20	9	169.17	2	168.50	167.00	7	18,203	0.04%
2023/04/19	8	170.81	3	171.34	171.00	5	18,613	0.03%
2023/04/18	6	171.58	1.6	172.38	171.50	4.4	18,811	0.02%
2023/04/17	5.4	172.07	5	171.90	172.00	0.4	19,005	0.00%
2023/04/14	11.3	172.56	8	173.50	173.50	3.3	19,254	0.02%
2023/04/13	3	175.33	1.1	174.18	173.50	1.9	19,349	0.01%
2023/04/12	13.3	175.38	7	174.64	175.00	6.3	19,500	0.03%
2023/04/11	8.2	178.94	5	179.30	178.50	3.2	19,579	0.02%
2023/04/10	11.2	177.50	23.3	179.13	178.00	-12	19,623	-0.06%
2023/04/07	33.4	170.72	20.1	170.65	172.00	13.3	19,333	0.07%
2023/04/06	29.1	173.02	2.4	174.04	171.00	26.7	19,087	0.14%
2023/03/31	4	185.38	5	184.70	184.50	-1	18,757	-0.01%
2023/03/30	4.5	181.89	7	183.57	184.50	-2.5	18,956	-0.01%
2023/03/29	1	179.53	0	0.00	179.50	1	18,944	0.01%
2023/03/28	1	181.01	1	182.50	182.00	0	19,128	0.00%
2023/03/27	1	184.01	4	185.25	185.00	-3	19,233	-0.02%
2023/03/24	6	183.83	8.1	184.38	184.00	-2.1	19,458	-0.01%
2023/03/23	10	181.40	1	180.02	181.00	9	19,549	0.05%
2023/03/22	5.1	182.02	7	183.64	182.50	-1.9	20,129	-0.01%
2023/03/20	7.1	177.21	6	177.67	177.00	1.1	20,573	0.01%
2023/03/17	5	177.40	5	177.00	175.50	0	20,951	0.00%
2023/03/16	10.3	173.19	2	175.00	173.50	8.3	21,229	0.04%
2023/03/15	5	177.50	9	177.17	174.00	-4	21,596	-0.02%
2023/03/14	16.7	176.11	9	176.11	174.00	7.7	21,825	0.04%
2023/03/13	22	176.64	5	177.60	176.00	17	21,869	0.08%
2023/03/10	59.7	181.10	12.2	181.48	180.00	47.5	21,694	0.22%
2023/03/09	3	200.83	14.7	202.60	199.50	-11.7	21,317	-0.05%
2023/03/08	5.1	200.39	3	201.33	201.00	2.1	21,404	0.01%
2023/03/07	9	207.94	9	207.11	205.00	0	21,612	0.00%
2023/03/06	8.3	204.35	22.2	204.37	207.50	-13.9	21,672	-0.06%
2023/03/03	1	192.50	1.5	195.47	192.50	-0.5	21,756	0.00%
2023/03/02	2	195.00	1	194.50	194.50	1	22,171	0.00%
2023/03/01	4	194.25	0.1	195.00	193.00	4	22,508	0.02%
2023/02/24	14.2	195.00	7	196.00	194.50	7.2	22,873	0.03%
2023/02/23	12.2	201.93	5	201.11	202.00	7.2	23,262	0.03%
2023/02/22	8.1	203.37	12	204.25	202.00	-4	24,058	-0.02%
2023/02/21	8	209.13	11	209.14	210.00	-3	24,129	-0.01%
2023/02/20	2	203.51	1.1	204.00	203.50	1	24,377	0.00%
2023/02/17	14	205.61	16.1	205.43	206.00	-2.1	25,053	-0.01%
2023/02/16	14.2	204.71	43.4	201.65	206.00	-29.2	25,127	-0.12%
2023/02/15	2.1	192.00	6	191.58	191.00	-3.9	24,963	-0.02%
2023/02/14	38.3	195.35	5	196.90	194.00	33.3	25,384	0.13%
2023/02/13	2	195.25	15.2	194.71	196.50	-13.2	25,641	-0.05%
2023/02/10	15.2	196.44	10.1	194.36	193.00	5.1	25,850	0.02%
2023/02/09	2	196.50	7.1	197.22	196.50	-5.1	26,118	-0.02%
2023/02/08	8.1	195.23	8.5	196.06	193.00	-0.4	26,283	0.00%
2023/02/07	6.1	191.40	2.1	192.67	193.00	4	26,566	0.02%
2023/02/06	9.1	192.96	4.1	193.23	191.50	5	26,647	0.02%
2023/02/03	15.2	192.28	17.3	192.42	190.50	-2.1	26,670	-0.01%
2023/02/02	12.7	188.30	32	187.42	190.50	-19.3	26,475	-0.07%
2023/02/01	14.2	176.46	24	177.79	179.00	-9.9	26,112	-0.04%
2023/01/31	8	173.56	1.2	173.25	172.50	6.8	26,147	0.03%
2023/01/30	11	175.77	5	175.40	173.50	6	26,138	0.02%
2023/01/17	13	175.88	12.2	176.38	176.00	0.8	25,983	0.00%
2023/01/16	3.2	176.28	11.1	176.41	176.50	-7.9	26,111	-0.03%
2023/01/13	0	0.00	3	172.17	173.00	-3	26,318	-0.01%
2023/01/12	15	174.37	38.5	174.32	172.00	-23.5	26,425	-0.09%
2023/01/11	29	173.48	6	173.75	174.00	23	26,403	0.09%
2023/01/10	18.2	174.89	71	176.34	173.50	-52.8	26,451	-0.20%
2023/01/09	12	174.71	4.3	175.66	172.50	7.7	26,265	0.03%
2023/01/06	6	170.17	23.1	171.49	172.00	-17.1	26,179	-0.07%
2023/01/05	17.8	167.41	3	170.83	165.00	14.8	26,179	0.06%
2023/01/04	8.1	173.63	7.4	172.94	170.00	0.7	26,238	0.00%
2023/01/03	7.1	167.61	24.2	169.10	170.50	-17.1	26,247	-0.07%
2022/12/30	10.2	164.18	6	162.33	161.00	4.2	26,196	0.02%
2022/12/29	6.2	159.76	8	159.50	164.00	-1.8	26,189	-0.01%
2022/12/28	11.8	162.97	6	162.33	161.00	5.8	26,216	0.02%
2022/12/27	4	169.00	0	0.00	168.00	4	26,263	0.02%
2022/12/26	31.2	168.10	2	167.00	166.00	29.2	26,416	0.11%
2022/12/23	5	165.81	5	166.70	167.00	0	26,662	0.00%
2022/12/22	9.1	166.55	43	164.76	169.50	-33.9	26,847	-0.13%
2022/12/21	9.1	164.78	5	165.40	164.00	4.1	26,905	0.02%
2022/12/20	6.3	165.60	5	164.90	164.00	1.3	26,953	0.00%
2022/12/19	6.1	170.55	4	168.75	169.50	2.1	27,091	0.01%
2022/12/16	23.2	170.03	5	170.80	168.00	18.2	27,192	0.07%
2022/12/15	14	176.86	14.1	178.18	177.00	-0.1	27,037	0.00%
2022/12/14	37	175.76	61.8	173.16	178.50	-24.7	26,864	-0.09%
2022/12/13	26.9	168.32	15	166.03	165.00	11.9	26,294	0.05%
2022/12/12	13.2	169.58	8	170.00	171.00	5.2	26,022	0.02%
2022/12/09	22.6	169.77	11	171.23	170.00	11.6	25,876	0.04%
2022/12/08	46.3	173.17	8	171.63	169.50	38.3	25,677	0.15%
2022/12/07	30.3	174.92	50	174.20	172.00	-19.8	25,533	-0.08%
2022/12/06	6.2	185.41	13	185.42	181.50	-6.8	25,368	-0.03%
2022/12/05	11	186.00	18.3	185.62	186.00	-7.3	25,288	-0.03%
2022/12/02	6	179.65	13.1	177.60	181.00	-7.1	25,249	-0.03%
2022/12/01	15	180.13	11	180.18	177.50	4	25,343	0.02%
2022/11/30	12	175.42	5	175.10	181.00	7	25,232	0.03%
2022/11/29	25.1	180.62	12.1	178.67	177.00	13.1	25,069	0.05%
2022/11/28	44	181.70	32	182.20	184.00	12	24,844	0.05%
2022/11/25	7.6	179.48	47.1	179.64	177.50	-39.4	24,664	-0.16%
2022/11/24	18.8	175.18	47.2	175.76	178.00	-28.5	24,408	-0.12%
2022/11/23	26	167.79	37	168.64	169.00	-11	24,076	-0.05%
2022/11/22	21.4	166.26	13	165.58	163.50	8.3	23,799	0.03%
2022/11/21	57.6	162.64	26.2	163.86	164.00	31.4	23,469	0.13%
2022/11/18	110.6	173.84	46.7	172.47	170.00	63.9	22,849	0.28%	大買/
2022/11/17	7.2	187.79	39.1	187.92	188.50	-31.9	22,015	-0.14%
2022/11/16	20	180.65	17.1	180.42	182.50	3	21,904	0.01%
2022/11/15	54.7	181.77	17.8	180.10	178.50	36.9	21,782	0.17%
2022/11/14	8.2	193.50	20.2	194.28	193.50	-12	21,755	-0.06%
2022/11/11	11.2	192.74	10	193.95	189.50	1.2	22,085	0.01%
2022/11/10	20.4	189.04	10.2	191.72	185.00	10.2	21,815	0.05%
2022/11/09	25.2	198.19	14	197.11	195.00	11.2	21,644	0.05%
2022/11/08	13.1	207.82	2	211.50	203.00	11.1	21,457	0.05%
2022/11/07	19.3	210.26	8.2	210.86	208.00	11.1	21,297	0.05%
2022/11/04	12	210.17	10	212.05	217.00	2	20,999	0.01%
2022/11/03	16.2	209.34	27	206.13	212.50	-10.8	20,765	-0.05%
2022/11/02	10.2	200.35	3.1	201.23	200.50	7.1	20,781	0.03%
2022/11/01	3	203.00	0	0.00	202.00	3	20,920	0.01%
2022/10/31	4.5	208.43	4	206.01	205.50	0.5	20,907	0.00%
2022/10/28	9.4	201.92	17	203.62	207.00	-7.6	20,928	-0.04%
2022/10/27	5.5	187.55	9	192.00	196.00	-3.5	20,654	-0.02%
2022/10/26	2.3	183.80	8	184.38	186.00	-5.8	20,510	-0.03%
2022/10/25	21.6	181.46	17	183.06	182.50	4.6	20,514	0.02%
2022/10/24	11	186.27	14	187.61	185.00	-3	20,460	-0.01%
2022/10/21	20.2	190.94	11	186.09	183.50	9.2	20,432	0.05%
2022/10/20	9.1	194.73	7	197.21	200.50	2.1	20,179	0.01%
2022/10/19	5.5	203.49	3	206.00	201.00	2.5	20,098	0.01%
2022/10/18	13	205.00	5	207.40	205.00	8	20,078	0.04%
2022/10/17	6.1	198.59	18	202.03	205.00	-11.9	20,107	-0.06%
2022/10/14	18.2	211.21	14	210.14	206.50	4.2	19,989	0.02%
2022/10/13	10.2	205.82	8	202.75	200.00	2.2	19,795	0.01%
2022/10/12	22	201.29	14	203.50	207.00	8	19,691	0.04%
2022/10/11	12.7	205.07	22	208.86	201.00	-9.4	19,656	-0.05%
2022/10/07	3	218.00	4	220.00	221.00	-1	19,904	-0.01%
2022/10/06	7.1	215.68	4	214.25	218.00	3.1	20,385	0.02%
2022/10/05	2.4	220.75	10	218.15	219.00	-7.6	20,750	-0.04%
2022/10/04	6	214.16	5.1	216.48	218.50	0.9	21,066	0.00%
2022/10/03	9.2	207.28	6	209.83	209.00	3.2	21,333	0.02%
2022/09/30	13	207.77	16	207.22	212.00	-3	21,793	-0.01%
2022/09/29	5.1	206.18	6	207.92	206.50	-0.9	22,711	0.00%
2022/09/28	8.1	210.21	5	208.08	205.50	3.1	23,035	0.01%
2022/09/27	3	216.33	4	216.88	219.00	-1	23,768	0.00%
2022/09/26	14.1	218.70	15.1	217.54	215.50	-1	24,268	0.00%
2022/09/23	12.7	228.74	4	227.14	227.00	8.7	24,475	0.04%
2022/09/22	1	230.00	0.5	238.50	238.50	0.5	24,749	0.00%
2022/09/21	1.1	232.05	0	0.00	234.50	1.1	24,902	0.00%
2022/09/20	2	236.00	0	0.00	235.50	2	25,011	0.01%
2022/09/19	5.5	234.00	3	233.00	234.00	2.5	25,194	0.01%
2022/09/16	1.5	234.50	1	235.50	234.50	0.5	25,504	0.00%
2022/09/15	7	243.29	4	246.38	240.00	3	26,060	0.01%
2022/09/14	5	241.90	3.3	242.21	242.50	1.7	26,125	0.01%
2022/09/13	12.2	246.84	22	246.07	248.50	-9.8	26,249	-0.04%
2022/09/12	16.1	244.29	12	241.42	237.50	4.1	26,185	0.02%
2022/09/08	10	238.65	10	239.35	240.50	0	26,324	0.00%
2022/09/07	1.2	224.06	1.3	228.00	228.50	-0.1	26,382	0.00%
2022/09/06	17.5	235.40	6	235.75	232.50	11.5	26,387	0.04%
2022/09/05	1	244.50	4	243.13	243.00	-3	26,468	-0.01%
2022/09/02	9	241.12	12	243.25	242.00	-3	26,588	-0.01%
2022/09/01	2.1	235.35	0.5	233.01	233.50	1.6	26,784	0.01%
2022/08/31	4	243.88	3	242.00	239.50	1	26,958	0.00%
2022/08/30	3	244.83	9	245.44	247.00	-6	26,980	-0.02%
2022/08/29	2.1	237.36	6	233.75	240.50	-3.9	27,013	-0.01%
2022/08/26	19	242.71	16.4	241.02	240.00	2.6	27,221	0.01%
2022/08/25	27	246.78	28	244.64	244.00	-1	27,195	0.00%
2022/08/24	17	244.62	16	241.94	241.00	1	27,382	0.00%
2022/08/23	20	241.38	30	243.27	243.50	-10	27,788	-0.04%
2022/08/22	14	242.46	13.2	245.14	243.50	0.8	28,218	0.00%
2022/08/19	16.4	248.33	17.2	245.01	241.50	-0.8	28,532	0.00%
2022/08/18	13	223.48	14.2	230.68	238.00	-1.2	28,229	0.00%
2022/08/17	14.5	217.30	11.1	216.86	216.50	3.5	28,012	0.01%
2022/08/16	10.7	213.41	17	217.00	217.00	-6.3	28,013	-0.02%
2022/08/15	5	209.30	19	205.81	211.50	-14	28,004	-0.05%
2022/08/12	4	195.13	4	196.88	198.00	0	28,163	0.00%
2022/08/11	5	202.40	5.8	198.36	197.00	-0.8	28,840	0.00%
2022/08/10	3	197.00	1.2	197.00	196.50	1.8	29,292	0.01%
2022/08/09	9	195.11	8.5	196.65	201.00	0.5	29,733	0.00%
2022/08/08	5	198.30	6	200.83	205.00	-1	29,733	0.00%
2022/08/05	1	189.50	5	191.10	195.00	-4	29,821	-0.01%
2022/08/04	1.4	185.10	2	186.00	188.00	-0.6	29,883	0.00%
2022/08/03	9.1	183.08	8	179.94	181.00	1.1	30,183	0.00%
2022/08/02	4	183.88	5	185.00	186.00	-1	30,199	0.00%
2022/08/01	6	190.50	5	189.80	189.50	1	30,270	0.00%
2022/07/29	3	194.00	5	194.40	195.50	-2	30,443	-0.01%
2022/07/28	11	192.14	14.5	191.54	191.00	-3.5	30,465	-0.01%
2022/07/27	6	183.17	3	186.00	187.00	3	30,360	0.01%
2022/07/26	14	188.39	15	187.03	186.50	-1	30,392	0.00%
2022/07/25	6	185.92	1	189.00	185.50	5	30,679	0.02%
2022/07/22	6	190.25	8	190.00	188.00	-2	30,740	-0.01%
2022/07/21	2	184.50	6	185.50	186.00	-4	30,751	-0.01%
2022/07/20	1	183.94	9	182.11	180.50	-8	30,838	-0.03%
2022/07/19	27	175.74	4	176.50	174.50	23	30,855	0.07%
2022/07/18	3	178.00	1	179.00	176.00	2	30,902	0.01%
2022/07/15	9	175.00	9	173.78	176.50	0	30,939	0.00%
2022/07/14	10	171.15	17.1	169.70	175.50	-7.1	30,749	-0.02%
2022/07/13	26	172.08	19	168.87	166.00	7	30,353	0.02%
2022/07/12	18.1	166.10	19	164.58	168.50	-0.9	29,951	0.00%
2022/07/11	12	167.88	15	168.73	166.50	-3	29,701	-0.01%
2022/07/08	22.2	169.42	16.1	170.06	170.50	6.1	29,604	0.02%
2022/07/07	18.1	162.33	18	163.64	168.00	0.1	29,163	0.00%
2022/07/06	28.4	161.75	31	161.31	160.50	-2.6	28,192	-0.01%
2022/07/05	12.6	163.60	10	162.70	162.00	2.6	27,920	0.01%
2022/07/04	21	169.05	24	168.67	170.00	-3	27,225	-0.01%
2022/07/01	28.5	172.60	15.4	174.75	170.00	13.1	26,936	0.05%
2022/06/30	18.6	193.53	15	193.10	188.50	3.6	26,824	0.01%
2022/06/29	16	202.16	6	206.17	209.00	10	26,768	0.04%
2022/06/28	3	204.83	2	204.75	205.00	1	27,221	0.00%
2022/06/27	46.1	203.48	46.2	203.17	204.00	-0.1	27,511	0.00%
2022/06/24	16.1	197.23	6	195.58	196.00	10.1	27,640	0.04%
2022/06/23	28.4	197.00	35.5	198.26	197.00	-7.1	27,833	-0.03%
2022/06/22	19	192.53	18	190.72	188.50	1	28,270	0.00%
2022/06/21	9.5	193.97	10	196.35	199.00	-0.5	28,926	0.00%
2022/06/20	16	198.44	7	196.29	192.50	9	29,007	0.03%
2022/06/17	13.1	195.84	19	196.95	204.50	-5.9	29,177	-0.02%
2022/06/16	18	204.47	7	206.64	201.00	11	28,823	0.04%
2022/06/15	9.3	206.20	5	206.30	203.50	4.3	29,010	0.01%
2022/06/14	9.2	205.18	11	207.73	211.00	-1.8	29,119	-0.01%
2022/06/13	19	212.47	13	212.08	208.50	6	28,965	0.02%
2022/06/10	2.1	211.48	8.1	214.96	219.00	-6	28,896	-0.02%
2022/06/09	12	209.54	25	211.36	212.00	-13	28,690	-0.05%
2022/06/08	8	204.44	8.4	204.95	206.50	-0.4	28,613	0.00%
2022/06/07	10	199.30	6	199.00	200.50	4	28,659	0.01%
2022/06/06	27.2	202.12	7.4	203.80	202.50	19.8	28,801	0.07%
2022/06/02	3.1	210.31	2	210.25	209.00	1.1	28,755	0.00%
2022/06/01	17	211.71	27	211.46	209.50	-10	28,898	-0.03%
2022/05/31	15.3	205.47	11.1	207.11	203.00	4.2	28,582	0.01%
2022/05/30	19	212.05	23.3	210.29	207.00	-4.2	28,155	-0.02%
2022/05/27	14	205.72	20.3	205.94	212.50	-6.3	27,660	-0.02%
2022/05/26	9.1	198.95	8	198.81	198.00	1.1	27,239	0.00%
2022/05/25	11	192.72	14	196.18	195.00	-3	28,257	-0.01%
2022/05/24	14	193.78	11	193.23	191.00	3	28,262	0.01%
2022/05/23	16.1	198.62	14	197.36	194.50	2.1	28,328	0.01%
2022/05/20	23.5	199.99	26.2	200.32	200.50	-2.7	28,185	-0.01%
2022/05/19	37	191.30	53	193.67	200.50	-16	27,834	-0.06%
2022/05/18	13.2	189.03	17.1	189.93	193.50	-3.9	27,147	-0.01%
2022/05/17	37	181.82	43.2	183.05	186.50	-6.2	26,881	-0.02%
2022/05/16	8	175.88	33.3	175.89	178.50	-25.3	26,522	-0.10%
2022/05/13	10.1	166.18	14	165.39	169.00	-3.9	26,300	-0.01%
2022/05/12	20.2	167.78	5	166.20	165.50	15.2	26,146	0.06%
2022/05/11	56	178.27	23	176.46	173.00	33	26,127	0.13%
2022/05/10	7.1	170.14	7	170.64	173.00	0.1	26,129	0.00%
2022/05/09	9	170.39	9	171.06	170.00	0	26,308	0.00%
2022/05/06	9.2	166.75	4	167.13	172.50	5.2	26,350	0.02%
2022/05/05	2	171.25	8.3	171.63	173.50	-6.2	26,415	-0.02%
2022/05/04	10	168.55	3	168.17	167.00	7	26,359	0.03%
2022/05/03	8	172.63	5	171.70	171.50	3	26,392	0.01%
2022/04/29	29	176.24	25.1	175.88	174.00	3.9	26,523	0.01%
2022/04/28	3	171.83	2	171.25	169.50	1	26,444	0.00%
2022/04/27	7.1	172.76	1	175.00	175.00	6.1	26,567	0.02%
2022/04/26	4	173.13	9	172.61	175.00	-5	26,696	-0.02%
2022/04/25	14	171.21	19.2	170.06	169.50	-5.2	26,938	-0.02%
2022/04/22	12.1	181.39	6	180.50	180.50	6.1	26,942	0.02%
2022/04/21	10	185.15	14	185.68	185.00	-4	27,071	-0.01%
2022/04/20	6	184.33	10	182.50	179.00	-4	27,297	-0.01%
2022/04/19	9	177.17	14	177.61	177.00	-5	27,306	-0.02%
2022/04/18	7.1	173.33	5	174.60	169.50	2.1	27,393	0.01%
2022/04/15	9.3	173.92	11.3	173.78	170.50	-2	27,735	-0.01%
2022/04/14	7	176.86	12.6	177.37	179.50	-5.6	28,304	-0.02%
2022/04/13	8.6	171.44	8	172.88	173.00	0.6	28,427	0.00%
2022/04/12	11	170.23	4	169.63	169.50	7	28,619	0.02%
2022/04/11	20.4	168.55	15.1	169.57	168.00	5.3	28,722	0.02%
2022/04/08	9	173.17	8	172.88	174.50	1	28,998	0.00%
2022/04/07	12.1	173.05	7	170.72	168.00	5.1	28,841	0.02%
2022/04/06	15.1	176.92	18.1	176.71	176.50	-3	28,591	-0.01%
2022/04/01	20	179.60	29	180.26	180.50	-9	28,306	-0.03%
2022/03/31	11.3	184.47	14.1	184.40	185.00	-2.8	28,140	-0.01%
2022/03/30	35.1	178.86	30.1	179.85	179.50	5	28,215	0.02%
2022/03/29	28.1	179.43	20.5	176.91	179.50	7.7	27,933	0.03%
2022/03/28	28	177.07	33	177.08	181.50	-5	27,650	-0.02%
2022/03/25	46	177.40	44.3	176.85	177.00	1.7	27,280	0.01%
2022/03/24	11	160.96	29.9	162.89	172.50	-18.9	26,557	-0.07%
2022/03/23	9	155.39	11.4	154.87	157.00	-2.4	25,865	-0.01%
2022/03/22	23.2	149.51	77.3	149.15	153.00	-54.1	26,108	-0.21%
2022/03/21	2	145.00	1	144.50	144.50	1	25,879	0.00%
2022/03/18	5	144.30	8.1	144.74	145.50	-3.1	26,077	-0.01%
2022/03/17	13	139.12	8.7	138.68	140.00	4.3	25,941	0.02%
2022/03/16	2	129.75	40	129.11	130.00	-38	25,870	-0.15%
2022/03/15	45.6	130.08	7	131.07	126.50	38.6	26,235	0.15%
2022/03/14	18	134.81	25.2	133.41	136.00	-7.2	26,500	-0.03%
2022/03/11	18.1	131.26	13	130.50	132.00	5.1	26,591	0.02%
2022/03/10	7.3	133.40	39	131.53	131.00	-31.7	26,570	-0.12%
2022/03/09	41.3	131.94	84	131.20	134.50	-42.7	26,616	-0.16%
2022/03/08	21.5	133.71	22	133.41	130.00	-0.5	26,447	0.00%
2022/03/07	12.9	139.30	3.4	139.38	138.00	9.5	26,398	0.04%
2022/03/04	76.3	147.12	3	147.67	147.00	73.3	26,573	0.28%
2022/03/03	3.1	146.97	2	148.00	146.50	1.1	26,961	0.00%
2022/03/02	8.3	147.12	4.2	147.38	146.50	4.1	27,141	0.02%
2022/03/01	5	150.20	4.1	150.27	150.00	0.9	27,201	0.00%
2022/02/25	14.2	151.30	16	150.59	147.50	-1.8	27,962	-0.01%
2022/02/24	12	148.04	95	146.17	147.00	-83	26,920	-0.31%
2022/02/23	12	151.71	11.2	151.56	152.50	0.8	27,583	0.00%
2022/02/22	5	147.00	5	146.20	146.00	0	28,880	0.00%
2022/02/21	7.2	147.96	9	148.39	149.00	-1.8	28,897	-0.01%
2022/02/18	7	145.71	4	146.13	146.00	3	28,964	0.01%
2022/02/17	78	145.47	84.3	143.67	146.00	-6.2	28,875	-0.02%
2022/02/16	85.1	141.49	85	140.57	140.50	0.1	28,656	0.00%
2022/02/15	88.7	140.49	10.1	138.02	138.00	78.6	28,612	0.27%
2022/02/14	18.4	141.63	93.1	142.80	141.50	-74.8	28,361	-0.26%
2022/02/11	8.5	148.60	4	148.50	148.50	4.5	28,145	0.02%
2022/02/10	13.2	156.31	7.1	154.40	152.00	6.1	28,105	0.02%
2022/02/09	8	157.06	9.6	158.50	156.50	-1.6	27,722	-0.01%
2022/02/08	2	154.99	2	156.00	154.00	0	27,684	0.00%
2022/02/07	16.1	154.91	14.8	155.05	157.50	1.3	27,610	0.00%
2022/01/26	6	147.50	7.5	146.87	146.50	-1.5	27,338	-0.01%
2022/01/25	18.4	150.84	14	148.64	147.50	4.4	27,662	0.02%
2022/01/24	31	150.53	31	151.90	154.50	0	27,855	0.00%
2022/01/21	19.5	153.14	30	153.77	153.00	-10.5	27,721	-0.04%
2022/01/20	29.5	156.41	21	156.57	155.50	8.5	27,787	0.03%
2022/01/19	20.1	157.11	21.1	158.84	160.00	-1	27,546	0.00%
2022/01/18	5	153.90	23.2	156.30	157.50	-18.2	27,586	-0.07%
2022/01/17	32.1	149.55	33	150.73	153.00	-0.9	27,342	0.00%
2022/01/14	90.3	142.49	21.1	143.70	149.50	69.2	27,570	0.25%
2022/01/13	14.4	140.74	7.8	141.96	145.50	6.6	27,268	0.02%
2022/01/12	36.2	145.08	24.1	144.37	146.00	12.1	26,742	0.05%
2022/01/11	14	149.43	24.1	149.37	148.00	-10.1	26,472	-0.04%
2022/01/10	47.2	147.14	23.5	148.37	147.00	23.7	26,245	0.09%
2022/01/07	48.1	154.43	28.1	153.58	150.00	20	25,915	0.08%
2022/01/06	23.2	153.03	24	156.35	158.50	-0.9	25,141	0.00%
2022/01/05	30	155.86	23.1	156.40	152.00	6.9	24,830	0.03%
2022/01/04	28.2	155.81	19	157.05	156.50	9.2	24,805	0.04%
2022/01/03	25.3	156.46	25.1	157.93	155.00	0.2	24,513	0.00%
2021/12/30	6	146.50	28	149.38	151.00	-22	23,918	-0.09%
2021/12/29	15.1	147.20	40	146.73	146.00	-25	23,910	-0.10%
2021/12/28	16.2	148.19	17	149.38	148.50	-0.9	24,017	0.00%
2021/12/27	29.7	148.26	86.1	148.24	146.50	-56.4	23,982	-0.24%
2021/12/24	117.9	148.17	44.1	148.98	148.00	73.8	23,720	0.31%	大買/
2021/12/23	6.2	141.56	9.4	141.81	142.50	-3.2	22,952	-0.01%
2021/12/22	5.3	137.66	6	138.58	138.00	-0.7	23,031	0.00%
2021/12/21	13.1	135.82	14.7	135.44	136.50	-1.6	23,073	-0.01%
2021/12/20	43.3	139.65	20	139.55	134.00	23.3	23,026	0.10%
2021/12/17	17.4	140.96	12	142.88	143.00	5.3	23,008	0.02%
2021/12/16	50.8	142.18	66	141.71	143.00	-15.2	22,816	-0.07%
2021/12/15	11.1	133.59	6	134.58	135.00	5.1	22,129	0.02%
2021/12/14	19.2	132.34	27.2	133.32	135.00	-8	21,914	-0.04%
2021/12/13	34.1	136.44	23.1	137.55	135.00	11	21,607	0.05%
2021/12/10	15.1	132.27	20	133.25	136.00	-4.9	21,243	-0.02%
2021/12/09	29.2	133.88	38	135.08	131.50	-8.8	20,944	-0.04%
2021/12/08	42.8	129.53	46	130.22	133.00	-3.2	20,495	-0.02%
2021/12/07	13.3	127.11	17	126.30	129.00	-3.7	20,086	-0.02%
2021/12/06	15.1	120.71	5	121.50	123.00	10.1	19,850	0.05%
2021/12/03	4.1	123.02	20	124.13	127.00	-15.9	19,809	-0.08%
2021/12/02	16.1	120.39	12	121.54	118.00	4.1	19,497	0.02%
2021/12/01	16.3	119.86	12.1	121.00	122.00	4.2	19,303	0.02%
2021/11/30	32.1	124.78	24.1	125.35	125.50	7.9	19,069	0.04%
2021/11/29	15	121.27	17	119.33	123.00	-2	18,690	-0.01%
2021/11/26	17	118.29	11.3	118.42	116.50	5.7	18,253	0.03%
2021/11/25	5.1	122.38	9.1	122.90	124.00	-4	18,128	-0.02%
2021/11/24	50	121.93	51.5	122.24	121.50	-1.5	18,025	-0.01%
2021/11/23	5.2	120.56	8.1	120.48	122.00	-2.9	17,380	-0.02%
2021/11/22	52.1	119.33	38.1	119.41	121.00	14	17,102	0.08%
2021/11/19	57.7	113.98	70.7	114.62	117.00	-13.1	16,077	-0.08%
2021/11/18	8	103.63	14.1	106.32	106.50	-6.1	14,565	-0.04%
2021/11/17	11.3	95.44	17.6	95.98	97.00	-6.3	14,477	-0.04%
2021/11/16	4.1	93.63	1	91.60	93.00	3.1	14,555	0.02%
2021/11/15	6	93.52	2	93.35	92.90	4	14,594	0.03%
2021/11/12	23.1	94.19	27.1	94.89	94.00	-4	14,618	-0.03%
2021/11/11	1	91.90	0.3	92.00	91.30	0.7	14,472	0.00%
2021/11/10	5	89.51	1	90.90	90.40	4	14,615	0.03%
2021/11/09	19	92.76	13	91.97	90.40	6	14,599	0.04%
2021/11/08	3.2	90.57	0	0.00	88.30	3.2	14,387	0.02%
2021/11/05	29.1	89.75	46.3	89.29	93.40	-17.2	14,490	-0.12%
2021/11/04	33.3	92.66	37.5	91.57	90.60	-4.2	14,242	-0.03%
2021/11/03	4	94.08	4	94.33	93.70	0	14,336	0.00%
2021/11/02	30.3	95.69	59.7	94.58	93.10	-29.4	14,258	-0.21%
2021/11/01	12	94.93	41.2	95.64	95.60	-29.2	13,772	-0.21%
2021/10/29	62.5	91.24	64	91.85	91.90	-1.5	13,483	-0.01%
2021/10/28	39.1	90.90	78.1	91.34	90.90	-39.1	13,464	-0.29%
2021/10/27	90	88.18	43	88.20	88.20	47	13,179	0.36%
2021/10/26	35	89.71	33.6	89.61	88.30	1.4	13,181	0.01%
2021/10/25	57	86.16	47.2	86.49	87.10	9.8	12,835	0.08%
2021/10/22	16	85.01	36.1	84.34	86.60	-20.1	12,899	-0.16%
2021/10/21	1	81.10	8	81.86	81.10	-7	12,593	-0.06%
2021/10/20	11	81.35	3	81.73	81.10	8	12,804	0.06%
2021/10/19	24	81.76	25	81.74	82.00	-1	12,849	-0.01%
2021/10/18	16.4	80.01	7	79.30	80.50	9.4	12,887	0.07%
2021/10/15	14	78.23	17	78.96	79.00	-3	13,101	-0.02%
2021/10/14	0.7	75.19	10	75.37	74.50	-9.3	13,458	-0.07%
2021/10/13	23	78.57	24.3	77.48	77.30	-1.3	13,687	-0.01%
2021/10/12	6	79.13	5.2	79.03	78.90	0.8	13,570	0.01%
2021/10/08	0	0.00	12	73.38	74.00	-12	13,284	-0.09%
2021/10/07	0.2	72.80	0.5	71.88	72.60	-0.3	13,358	0.00%
2021/10/05	1.2	68.92	0	0.00	70.60	1.2	13,501	0.01%
2021/10/04	12.1	70.51	0	0.00	69.00	12.1	13,401	0.09%
2021/10/01	2	72.85	8	73.09	72.50	-6	13,377	-0.04%
2021/09/30	1.2	74.39	0	0.00	73.80	1.2	13,553	0.01%
2021/09/29	14.2	74.74	5	74.24	73.10	9.2	13,839	0.07%
2021/09/28	3.5	78.99	7.3	79.15	78.70	-3.9	13,692	-0.03%
2021/09/27	11	82.45	6.4	82.40	82.40	4.6	13,539	0.03%
2021/09/24	2.5	81.70	20.2	81.88	82.50	-17.7	13,495	-0.13%
2021/09/23	0.5	77.80	0	0.00	78.80	0.5	13,274	0.00%
2021/09/22	0.1	75.70	1	75.74	75.70	-0.9	13,293	-0.01%
2021/09/17	3.2	76.01	2	76.01	75.70	1.2	13,406	0.01%
2021/09/15	3.1	77.22	4	76.80	76.20	-0.9	13,604	-0.01%
2021/09/14	11	78.32	13	77.95	78.10	-2	13,889	-0.01%
2021/09/13	5	77.98	8	78.85	77.50	-3	14,245	-0.02%
2021/09/10	7	78.66	16	78.69	78.90	-9	14,266	-0.06%
2021/09/09	12.5	77.37	2	77.30	77.30	10.5	14,264	0.07%
2021/09/08	8	76.78	18	76.39	76.30	-10	14,439	-0.07%
2021/09/07	9.1	73.83	4.1	74.66	75.20	5	14,533	0.03%
2021/09/06	3	75.97	1	75.60	75.20	2	14,779	0.01%
2021/09/03	5.1	75.78	10	75.80	75.80	-4.9	14,783	-0.03%
2021/09/02	7.1	78.35	1	76.30	75.80	6.1	14,745	0.04%
2021/09/01	3	78.30	3	78.80	78.50	0	14,701	0.00%
2021/08/31	10	78.20	5	78.20	78.30	5	14,683	0.03%
2021/08/30	22	81.76	18	80.48	80.50	4	14,568	0.03%
2021/08/27	13.1	82.47	10	82.19	82.40	3.1	14,439	0.02%
2021/08/26	5	79.74	2	79.85	80.30	3	14,087	0.02%
2021/08/25	6	75.92	0	0.00	77.00	6	14,095	0.04%
2021/08/24	1.1	77.63	7	76.63	76.00	-6	14,144	-0.04%
2021/08/23	7	77.33	5	77.68	77.50	2	14,026	0.01%
2021/08/20	18.4	76.07	14	75.39	77.20	4.4	13,897	0.03%
2021/08/19	10.2	75.57	5	75.40	73.00	5.2	13,602	0.04%
2021/08/18	21.1	73.58	17	75.95	77.10	4.1	13,620	0.03%
2021/08/17	6.2	73.93	4	72.80	71.70	2.2	13,630	0.02%
2021/08/16	10.3	74.39	2.2	73.35	76.20	8.1	13,559	0.06%
2021/08/13	13	76.42	6	77.42	76.00	7	13,425	0.05%
2021/08/12	1	77.34	0	0.00	78.80	1	13,651	0.01%
2021/08/11	16.8	78.79	16	77.43	77.20	0.8	13,660	0.01%
2021/08/10	6.1	81.28	8	81.49	82.80	-1.9	13,480	-0.01%
2021/08/09	24.9	82.12	5.1	81.58	80.90	19.8	13,602	0.15%
2021/08/06	5.1	87.81	2	88.10	87.30	3.1	13,439	0.02%
2021/08/05	1	87.21	4	88.28	88.30	-3	13,551	-0.02%
2021/08/04	2	88.00	2.1	89.18	88.20	-0.1	13,790	0.00%
2021/08/03	4.8	87.41	10.4	87.69	87.80	-5.7	13,794	-0.04%
2021/08/02	1.1	83.12	3	81.90	83.10	-1.9	13,646	-0.01%
2021/07/30	6.9	81.78	2	81.50	80.60	4.9	13,528	0.04%
2021/07/29	0.2	82.63	3	81.07	83.10	-2.9	13,469	-0.02%
2021/07/28	5.1	80.50	3.1	80.08	82.20	2	13,456	0.01%
2021/07/27	5.2	85.96	0	0.00	85.10	5.2	13,395	0.04%
2021/07/26	8.6	90.42	3	89.73	89.70	5.6	13,392	0.04%
2021/07/23	1.2	87.03	4	87.15	87.20	-2.8	13,495	-0.02%
2021/07/22	3	86.27	2.1	87.64	86.70	1	13,627	0.01%
2021/07/21	47.3	88.80	22.1	86.05	84.70	25.2	13,517	0.19%
2021/07/20	8.1	90.33	16.2	92.68	91.70	-8.1	13,586	-0.06%
2021/07/19	6.2	83.49	9	86.98	89.60	-2.8	13,331	-0.02%
2021/07/16	4	83.40	3	83.80	83.00	1	13,088	0.01%
2021/07/15	9.9	84.24	1	83.60	83.80	8.9	13,148	0.07%
2021/07/14	1.5	85.20	12.6	85.18	85.10	-11.1	13,153	-0.08%
2021/07/13	7.5	86.56	7.5	86.41	85.80	0	13,029	0.00%
2021/07/12	8	84.08	4.2	84.12	84.20	3.9	12,905	0.03%
2021/07/09	4.5	82.49	9	83.00	83.20	-4.5	12,932	-0.03%
2021/07/08	4.2	81.79	3.5	81.51	82.10	0.7	12,967	0.01%
2021/07/07	7.3	81.46	2.3	81.55	81.60	4.9	12,863	0.04%
2021/07/06	16.2	80.75	4	79.85	80.10	12.2	12,696	0.10%
2021/07/05	5.2	76.62	3.1	77.50	77.50	2.1	12,519	0.02%
2021/07/02	1	74.20	0	0.00	74.20	1	12,507	0.01%
2021/07/01	4	75.83	6	74.97	74.20	-2	12,619	-0.02%
2021/06/30	3	75.33	5	74.72	74.60	-2	12,526	-0.02%
2021/06/29	10.1	74.73	1	73.90	74.10	9.1	12,405	0.07%
2021/06/28	6.1	75.15	6	75.22	75.60	0.1	12,425	0.00%
2021/06/25	0	0.00	3	73.20	73.40	-3	12,329	-0.02%
2021/06/24	15	74.27	13	73.15	73.50	2	12,357	0.02%
2021/06/23	9	74.94	18	74.96	74.80	-9	12,292	-0.07%
2021/06/22	5.1	73.71	12	74.28	72.40	-6.9	12,022	-0.06%
2021/06/21	3.1	71.00	3	70.97	70.40	0.1	11,687	0.00%
2021/06/18	4.1	71.14	7	70.89	70.60	-3	11,698	-0.03%
2021/06/17	3	70.33	5.2	70.90	71.20	-2.2	11,722	-0.02%
2021/06/16	3	68.63	2.1	69.67	69.30	0.9	11,791	0.01%
2021/06/15	8.2	67.31	20	67.00	67.80	-11.8	11,687	-0.10%
2021/06/11	0.1	63.70	3	64.47	63.60	-2.9	11,555	-0.03%
2021/06/10	2.1	64.02	2	64.70	64.00	0.1	11,777	0.00%
2021/06/09	10.2	63.53	2	65.20	65.00	8.2	11,889	0.07%
2021/06/08	11	66.06	10	65.00	64.80	1	11,937	0.01%
2021/06/07	1	64.10	3	64.33	64.10	-2	11,934	-0.02%
2021/06/04	1.4	65.26	5.3	64.98	64.30	-3.9	11,845	-0.03%
2021/06/03	7.3	65.33	12	65.42	65.80	-4.8	11,859	-0.04%
2021/06/02	3.5	65.12	2	65.15	64.30	1.5	11,861	0.01%
2021/06/01	2	64.10	3	63.80	64.00	-1	11,763	-0.01%
2021/05/28	2.3	61.50	3.1	61.49	61.50	-0.8	11,730	-0.01%
2021/05/27	2	61.40	2.4	61.22	60.80	-0.4	11,814	0.00%
2021/05/26	1.2	60.75	3.6	61.03	62.00	-2.4	11,829	-0.02%
2021/05/25	16.5	60.19	10	60.62	62.10	6.5	11,766	0.06%
2021/05/24	4	57.63	8	57.61	57.70	-4	11,779	-0.03%
2021/05/21	3	57.90	0	0.00	57.60	3	11,816	0.03%
2021/05/20	8.7	58.34	9	58.23	57.50	-0.3	11,905	0.00%
2021/05/19	2.1	56.20	1	57.30	56.80	1.1	11,823	0.01%
2021/05/18	1	53.80	2	55.45	55.80	-1	12,099	-0.01%
2021/05/17	13	53.69	22	54.49	52.20	-9	12,110	-0.07%
2021/05/14	0.1	57.70	1	56.40	56.80	-1	11,978	-0.01%
2021/05/13	8	55.50	14	54.83	55.20	-6	11,918	-0.05%
2021/05/12	20	55.71	7	55.39	54.50	13	11,847	0.11%
2021/05/11	2	56.51	34	57.89	55.30	-32	11,750	-0.27%
2021/05/10	8	60.24	0	0.00	59.90	8	12,020	0.07%
2021/05/07	1	61.30	4	61.23	61.40	-3	12,225	-0.02%
2021/05/06	8.1	59.74	5	60.28	59.00	3.1	12,352	0.03%
2021/05/05	0.1	60.70	0	0.00	58.90	0.1	12,507	0.00%
2021/05/04	13.8	62.76	36	60.88	60.50	-22.2	12,696	-0.18%
2021/05/03	7.5	64.19	2	63.95	63.00	5.5	12,729	0.04%
2021/04/29	34.2	67.45	22	66.95	66.40	12.2	12,823	0.10%
2021/04/28	35	65.77	14.1	65.80	65.70	20.9	12,537	0.17%
2021/04/27	2	62.40	4.1	63.39	62.30	-2.1	12,354	-0.02%
2021/04/26	16.1	62.01	10.1	62.93	62.80	6	12,303	0.05%
2021/04/23	7	58.44	9.1	59.93	61.40	-2.1	11,914	-0.02%
2021/04/22	5	56.80	2	57.70	55.90	3	11,783	0.03%
2021/04/21	1	57.60	4.2	58.06	57.30	-3.2	11,799	-0.03%
2021/04/20	3	56.60	15.1	57.12	57.40	-12.1	11,736	-0.10%
2021/04/19	0	0.00	11	55.75	55.60	-11	11,704	-0.09%
2021/04/16	0	55.50	1	55.70	55.20	-1	11,708	-0.01%
2021/04/15	6	54.30	6	55.70	56.00	0	11,723	0.00%
2021/04/14	4	52.00	0	0.00	52.90	4	11,656	0.03%
2021/04/12	3	55.20	8	54.75	54.60	-5	12,037	-0.04%
2021/04/09	9	55.60	3	55.87	55.30	6	12,358	0.05%
2021/04/08	2	56.25	6	57.25	57.00	-4	12,227	-0.03%
2021/04/07	0	0.00	6.2	56.08	56.70	-6.2	12,186	-0.05%
2021/04/06	0	55.00	4	55.25	54.90	-4	12,081	-0.03%
2021/04/01	4.2	54.86	0	0.00	55.00	4.2	12,093	0.03%
2021/03/31	10	54.70	5	54.92	55.10	5	12,061	0.04%
2021/03/30	0	0.00	2	54.50	54.20	-2	12,004	-0.02%
2021/03/29	23	54.60	14.1	54.89	54.20	8.9	12,152	0.07%
2021/03/26	27	54.54	2	54.20	54.50	25	12,295	0.20%
2021/03/25	12.1	53.31	2	53.70	53.30	10.1	12,454	0.08%
2021/03/24	1	53.50	9	53.80	54.30	-8	12,934	-0.06%
2021/03/23	8	53.84	4	54.20	53.40	4	13,027	0.03%
2021/03/22	8.2	54.75	4.3	54.74	54.70	4	13,350	0.03%
2021/03/19	13	53.55	20	53.93	54.80	-7	13,461	-0.05%
2021/03/18	19.4	53.84	12	53.76	53.90	7.4	13,316	0.06%
2021/03/17	22	52.81	4.4	52.81	52.60	17.7	13,694	0.13%
2021/03/16	4.4	52.35	6.2	53.38	53.50	-1.9	13,719	-0.01%
2021/03/15	2	50.65	18	51.77	52.10	-16	13,566	-0.12%
2021/03/12	5	49.98	3	49.53	50.40	2	13,435	0.01%
2021/03/11	5	50.96	4	50.78	51.10	1	13,364	0.01%
2021/03/10	0	49.80	0	0.00	49.20	0	13,455	0.00%
2021/03/09	0	0.00	4	49.65	49.40	-4	13,567	-0.03%
2021/03/08	2.3	48.79	14	48.38	49.20	-11.8	13,596	-0.09%
2021/03/05	5	49.60	11	49.00	49.00	-6	13,605	-0.04%
2021/03/03	1	50.40	4	50.85	50.90	-3	13,466	-0.02%
2021/02/26	8	50.03	119	49.87	50.50	-111	13,419	-0.83%	大賣/鉅額交易
2021/02/25	2	50.80	8	50.91	51.10	-6	13,502	-0.04%
2021/02/24	8	50.18	2	49.90	49.70	6	13,605	0.04%
2021/02/23	6	52.15	14	51.74	51.40	-8	13,783	-0.06%
2021/02/22	39	53.75	29	53.20	53.00	10	13,846	0.07%
2021/02/19	11	52.15	5	52.46	52.60	6	13,716	0.04%
2021/02/18	13	50.06	11	51.39	52.60	2	13,480	0.01%
2021/02/17	8	49.25	2	49.95	49.35	6	13,096	0.05%
2021/02/05	9.1	48.10	1	48.10	48.05	8.1	12,921	0.06%
2021/02/04	5	48.68	9	48.76	48.50	-4	12,838	-0.03%
2021/02/03	9	49.31	2	49.75	49.90	7	12,713	0.06%
2021/02/02	7	49.56	25.3	49.83	49.60	-18.3	12,568	-0.15%
2021/02/01	25.3	49.91	21	50.06	50.50	4.3	12,400	0.03%
2021/01/29	17	48.90	10	49.40	49.10	7	11,970	0.06%
2021/01/28	8	47.99	5	48.15	47.20	3	11,788	0.03%
2021/01/27	40	50.24	73	49.78	49.55	-33	11,599	-0.28%
2021/01/26	2	49.25	5	49.42	49.25	-3	11,336	-0.03%
2021/01/25	4	48.30	8	48.60	48.60	-4	11,053	-0.04%
2021/01/22	8	47.42	9	47.33	48.10	-1	10,747	-0.01%
2021/01/21	1	45.20	5	45.03	45.35	-4	10,434	-0.04%
2021/01/19	4	44.43	0	0.00	44.55	4	10,227	0.04%
2021/01/18	3	43.60	1	44.05	44.80	2	10,163	0.02%
2021/01/15	1	43.80	22	44.57	44.30	-21	10,066	-0.21%
2021/01/14	10	45.43	1	46.40	45.25	9	9,898	0.09%
2021/01/13	15.2	46.08	0	0.00	46.05	15.2	9,753	0.16%
2021/01/12	7	46.44	1	46.60	46.30	6	9,641	0.06%
2021/01/11	7	47.27	0	0.00	47.80	7	9,521	0.07%
2021/01/08	35	48.43	31	47.47	47.45	4	9,504	0.04%
2021/01/07	8	48.14	7	48.16	48.15	1	9,418	0.01%
2021/01/06	22	48.15	6	48.61	47.05	16	9,411	0.17%
2021/01/05	28	48.97	4	48.85	49.00	24	9,338	0.26%
2021/01/04	5	47.35	75	48.10	48.50	-70	8,979	-0.78%
2020/12/31	3	46.00	0	0.00	45.80	3	8,581	0.03%
2020/12/30	7	46.05	52	46.35	45.95	-45	8,502	-0.53%
2020/12/29	54	45.86	17	46.73	45.65	37	8,427	0.44%
2020/12/28	1	46.65	60	46.65	46.65	-59	8,355	-0.71%
2020/12/25	1	45.20	0	0.00	45.30	1	8,273	0.01%
2020/12/24	5	45.86	1	45.40	45.45	4	8,225	0.05%
2020/12/23	60	46.28	5	46.26	45.85	55	8,175	0.67%
2020/12/22	77	47.81	24	47.84	45.50	53	8,084	0.66%
2020/12/21	51	45.52	67	46.45	48.20	-16	7,859	-0.20%
2020/12/18	17	47.79	12	47.59	46.10	5	7,645	0.07%
2020/12/17	15	45.91	20	46.20	46.30	-5	7,137	-0.07%
2020/12/16	141	46.62	163	46.22	46.90	-22	6,983	-0.32%	大買/大賣/
2020/12/15	52	43.74	20	45.56	43.80	32	6,570	0.49%
2020/12/14	1	45.95	3	45.93	46.00	-2	6,367	-0.03%
2020/12/11	52	45.79	47	45.15	45.40	5	6,225	0.08%
2020/12/10	0	0.00	9	43.25	43.45	-9	5,707	-0.16%
2020/12/09	6	42.30	2	42.33	42.20	4	5,573	0.07%
2020/12/08	5	42.89	1	42.90	42.85	4	5,507	0.07%
2020/12/04	24	43.08	4	43.20	43.05	20	5,885	0.34%
2020/12/03	2	42.93	11	42.78	42.75	-9	5,731	-0.16%
2020/12/02	3	42.43	0	0.00	42.55	3	5,636	0.05%
2020/12/01	2	42.10	1	42.00	42.50	1	5,581	0.02%
2020/11/30	4	41.58	0	0.00	41.00	4	5,576	0.07%
2020/11/27	2	41.70	1	41.95	41.75	1	5,694	0.02%
2020/11/25	5	41.60	1	41.25	41.90	4	5,880	0.07%
2020/11/24	7	42.26	0	0.00	42.10	7	6,174	0.11%
2020/11/23	6	42.72	2	42.80	42.80	4	6,054	0.07%
2020/11/20	1	41.50	9	41.97	41.90	-8	5,885	-0.14%
2020/11/19	1	39.85	3	40.40	40.70	-2	5,592	-0.04%
2020/11/18	2	39.90	3	39.78	39.95	-1	5,521	-0.02%
2020/11/17	3	38.93	0	0.00	38.90	3	5,601	0.05%
2020/11/12	1	39.65	4	39.56	39.35	-3	6,406	-0.05%
2020/11/11	0	0.00	2	39.95	39.85	-2	6,551	-0.03%
2020/11/05	3	39.85	2	39.90	39.30	1	7,547	0.01%
2020/11/04	1	39.10	0	0.00	39.45	1	7,610	0.01%
2020/11/02	0	0.00	1	37.85	38.60	-1	7,743	-0.01%
2020/10/30	1	38.30	0	0.00	38.25	1	7,765	0.01%
2020/10/28	3	39.30	0	0.00	39.20	3	7,902	0.04%
2020/10/27	1	38.90	0	0.00	39.15	1	7,906	0.01%
2020/10/23	0	0.00	2	38.85	38.85	-2	7,975	-0.03%
2020/10/22	0	0.00	5	38.50	39.10	-5	8,123	-0.06%
2020/10/20	0	0.00	1	38.80	38.50	-1	8,262	-0.01%
2020/10/16	5	39.30	0	0.00	38.60	5	8,510	0.06%
2020/10/14	0	0.00	2	39.18	39.65	-2	8,656	-0.02%
2020/10/13	2	36.78	2	36.90	38.10	0	8,795	0.00%
2020/10/08	1	38.20	0	0.00	38.35	1	8,979	0.01%
2020/10/06	1	39.00	1	39.00	39.05	0	9,384	0.00%
2020/09/30	0	0.00	4	37.70	38.10	-4	9,882	-0.04%
2020/09/29	1	37.80	1	37.95	37.75	0	9,976	0.00%
2020/09/28	0	0.00	1	37.95	37.90	-1	10,155	-0.01%
2020/09/25	7	37.81	3	37.90	37.60	4	10,413	0.04%
2020/09/24	1	38.70	0	0.00	38.55	1	10,511	0.01%
2020/09/23	2	39.63	8	39.99	39.55	-6	10,802	-0.06%
2020/09/22	0	0.00	1	40.00	40.05	-1	11,084	-0.01%
2020/09/21	0	0.00	10	40.25	40.20	-10	11,099	-0.09%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	1	41.25	2	40.90	40.85	-1	11,195	-0.01%
2020/09/16	4	41.55	3	41.67	41.30	1	11,249	0.01%
2020/09/15	1	41.75	6	42.07	41.65	-5	11,338	-0.04%
2020/09/14	23	41.73	1	41.60	41.70	22	11,693	0.19%
2020/09/11	5	40.80	1	40.80	41.10	4	12,061	0.03%
2020/09/10	17	42.02	13	41.64	40.80	4	12,189	0.03%
2020/09/09	0	0.00	5	41.24	41.15	-5	12,078	-0.04%
2020/09/08	2	40.10	2	39.95	40.00	0	11,968	0.00%
2020/09/07	1	40.20	0	0.00	40.10	1	12,136	0.01%
2020/09/04	1	40.50	0	0.00	40.65	1	12,307	0.01%
2020/09/03	2	41.25	0	0.00	41.00	2	12,619	0.02%
2020/09/02	1	41.80	2	41.05	41.15	-1	13,279	-0.01%
2020/09/01	1	40.70	0	0.00	40.60	1	13,354	0.01%
2020/08/31	0	0.00	4	41.45	41.20	-4	13,354	-0.03%
2020/08/28	2	41.35	3	41.95	41.40	-1	13,442	-0.01%
2020/08/27	40	39.99	38	40.04	40.05	2	13,279	0.02%
2020/08/26	39	39.71	38	39.81	39.80	1	13,449	0.01%
2020/08/25	2	39.15	2	39.30	40.10	0	13,704	0.00%
2020/08/24	3	38.68	2	38.95	38.95	1	13,789	0.01%
2020/08/21	6	38.40	4	38.48	38.50	2	14,062	0.01%
2020/08/20	21	38.02	12	39.03	38.50	9	14,188	0.06%
2020/08/19	11	40.31	1	40.10	40.10	10	14,272	0.07%
2020/08/18	27	41.86	17	41.56	41.20	10	14,805	0.07%
2020/08/17	2	43.45	8	43.89	43.50	-6	15,335	-0.04%
2020/08/14	14	43.78	6.1	43.58	43.55	7.9	15,665	0.05%
2020/08/13	16	44.01	34	43.72	44.00	-18	16,035	-0.11%
2020/08/12	4	41.25	0	0.00	40.90	4	15,663	0.03%
2020/08/10	1	40.70	0	0.00	40.60	1	15,931	0.01%
2020/08/07	3	40.47	0	0.00	40.20	3	16,099	0.02%
2020/08/06	3	41.37	2	41.25	41.10	1	16,466	0.01%
2020/08/05	9	41.51	6	41.41	41.40	3	16,852	0.02%
2020/08/04	7	41.65	3	41.15	41.50	4	17,247	0.02%
2020/07/31	0	0.00	5	40.87	40.85	-5	17,766	-0.03%
2020/07/28	1	39.90	4	39.93	39.45	-3	17,901	-0.02%
2020/07/23	2	42.00	4	42.10	42.00	-2	17,960	-0.01%
2020/07/22	6	42.59	4.2	42.56	42.80	1.8	18,107	0.01%
2020/07/21	4	41.28	2	41.65	41.50	2	17,986	0.01%
2020/07/20	0	0.00	2	39.55	39.65	-2	17,840	-0.01%
2020/07/17	10	40.50	12	40.20	39.85	-2	17,837	-0.01%
2020/07/16	14	43.03	4	43.25	43.25	10	17,635	0.06%
2020/07/15	12	42.83	1	42.80	42.50	11	17,423	0.06%
2020/07/14	5.1	43.39	7	42.87	42.50	-1.9	17,379	-0.01%
2020/07/13	11	43.64	12	43.50	44.50	-1	17,295	-0.01%
2020/07/10	36.1	42.24	36	42.41	42.50	0.1	17,133	0.00%
2020/07/09	10	41.74	41	41.80	41.95	-31	16,925	-0.18%
2020/07/08	6	43.64	0	0.00	43.85	6	16,649	0.04%
2020/07/07	32	44.64	34	43.51	43.50	-2	16,597	-0.01%
2020/07/06	0	0.00	4	44.74	44.00	-4	16,597	-0.02%
2020/07/03	1	43.20	3	43.33	43.00	-2	16,418	-0.01%
2020/07/02	17	42.85	10.1	43.05	43.95	6.9	16,271	0.04%
2020/07/01	25.2	42.11	18	41.61	41.95	7.2	15,947	0.04%
2020/06/30	1	41.10	0	0.00	40.60	1	15,644	0.01%
2020/06/29	4	40.76	4	40.90	40.65	0	15,658	0.00%
2020/06/24	1	40.85	0	0.00	40.50	1	15,616	0.01%
2020/06/23	7	40.91	6	40.90	40.65	1	15,686	0.01%
2020/06/22	1	41.05	1	40.85	40.55	0	15,677	0.00%
2020/06/19	17	40.90	16	41.02	40.50	1	15,803	0.01%
2020/06/18	3	39.73	19	39.65	40.60	-16	15,511	-0.10%
2020/06/17	1	38.55	2	38.65	38.40	-1	15,081	-0.01%
2020/06/16	1	38.00	6	38.16	38.75	-5	15,016	-0.03%
2020/06/15	13	37.63	4	38.19	37.70	9	15,009	0.06%
2020/06/12	9	37.98	2	38.05	37.95	7	14,993	0.05%
2020/06/11	2	38.45	2	37.90	38.20	0	14,908	0.00%
2020/06/10	6	37.33	7	37.60	38.05	-1	14,791	-0.01%
2020/06/09	17	38.67	12	37.90	37.35	5	14,569	0.03%
2020/06/08	6	40.24	2	41.00	40.55	4	13,891	0.03%
2020/06/05	7	40.54	11	40.49	40.80	-4	13,694	-0.03%
2020/06/04	6	40.61	0	0.00	40.35	6	13,703	0.04%
2020/06/03	2	41.58	3	41.60	41.10	-1	13,553	-0.01%
2020/06/02	2	41.28	2	41.33	41.00	0	13,320	0.00%
2020/06/01	43	41.14	1	40.70	41.85	42	13,121	0.32%
2020/05/29	3	41.02	2	41.10	40.60	1	12,818	0.01%
2020/05/28	53	41.74	37	41.78	40.55	16	12,660	0.13%
2020/05/27	0	0.00	1	41.50	41.60	-1	12,319	-0.01%
2020/05/26	20	42.34	18	42.05	41.70	2	12,135	0.02%
2020/05/25	63	41.66	51	41.83	42.30	12	11,780	0.10%
2020/05/22	35	40.23	73	40.24	39.80	-38	11,043	-0.34%
2020/05/21	23	39.27	28	38.84	38.85	-5	10,233	-0.05%
2020/05/20	16	38.90	23	37.93	39.05	-7	9,765	-0.07%
2020/05/19	33	36.73	3	37.10	36.30	30	9,161	0.33%
2020/05/18	3	35.60	5	35.62	36.10	-2	8,953	-0.02%
2020/05/15	7	36.09	4	36.11	35.80	3	8,840	0.03%
2020/05/14	15	37.15	17	37.02	36.50	-2	8,503	-0.02%
2020/05/13	3	36.25	15	36.60	37.45	-12	8,158	-0.15%
2020/05/12	17	35.78	17	36.31	35.85	0	7,777	0.00%
2020/05/11	5	34.52	15	34.95	34.90	-10	7,351	-0.14%
2020/05/08	19	33.53	9	33.70	33.00	10	6,940	0.14%
2020/05/07	1	31.80	1	32.00	31.95	0	6,412	0.00%
2020/05/06	2	31.40	3	31.40	31.25	-1	6,293	-0.02%
2020/05/05	8	30.96	1	31.00	30.60	7	6,183	0.11%
2020/04/30	1	31.10	4	31.00	31.00	-3	6,073	-0.05%
2020/04/29	3	30.80	4	30.96	30.75	-1	6,055	-0.02%
2020/04/28	2	31.00	7	30.90	30.95	-5	6,023	-0.08%
2020/04/27	11	30.44	10	30.49	30.80	1	5,969	0.02%
2020/04/23	2	28.30	4	28.33	28.35	-2	5,699	-0.04%
2020/04/21	5	28.50	0	0.00	27.80	5	5,660	0.09%
2020/04/20	2	29.10	0	0.00	28.85	2	5,640	0.04%
2020/04/17	3	29.70	0	0.00	28.75	3	5,625	0.05%
2020/04/16	0	0.00	26	28.70	29.10	-26	5,528	-0.47%
2020/04/15	0	0.00	10	28.30	28.15	-10	5,394	-0.19%
2020/04/14	0	0.00	5	27.83	27.90	-5	5,394	-0.09%
2020/04/13	0	0.00	5	27.80	27.50	-5	5,393	-0.09%
2020/04/10	23	27.70	0	0.00	27.80	23	5,406	0.43%
2020/04/09	16	27.81	6	27.62	27.60	10	5,419	0.18%
2020/04/08	7	26.16	0	0.00	26.80	7	5,307	0.13%
2020/04/07	2	25.70	2	25.75	25.90	0	5,205	0.00%
2020/04/06	1	25.05	0	0.00	25.20	1	5,157	0.02%
2020/04/01	7	24.84	0	0.00	24.95	7	5,183	0.14%
2020/03/31	4	25.14	2	25.10	24.70	2	5,167	0.04%
2020/03/30	3	24.65	1	24.95	25.10	2	5,085	0.04%
2020/03/27	8	24.69	9	24.51	24.60	-1	4,988	-0.02%
2020/03/26	2	24.05	0	0.00	24.05	2	4,862	0.04%
2020/03/25	26	25.01	23	25.23	24.30	3	4,773	0.06%
2020/03/23	2	21.53	1	21.60	21.60	1	4,424	0.02%
2020/03/19	6	21.31	6	21.40	21.00	0	4,364	0.00%
2020/03/18	4	22.51	4	22.49	22.40	0	4,298	0.00%
2020/03/17	5	22.09	5	22.23	22.00	0	4,367	0.00%
2020/03/16	9	23.67	7	23.62	23.70	2	4,396	0.05%
2020/03/13	1	23.55	5	23.74	25.00	-4	4,384	-0.09%
2020/03/12	2	26.50	4	26.64	26.15	-2	4,318	-0.05%
2020/03/11	1	28.40	1	28.20	28.25	0	4,250	0.00%
2020/03/10	0	0.00	5	28.25	28.40	-5	4,285	-0.12%
2020/03/09	4	29.46	0	0.00	29.00	4	4,176	0.10%
2020/03/05	4	30.73	3	30.63	30.60	1	4,249	0.02%
2020/03/04	3	30.30	1	30.30	30.30	2	4,292	0.05%
2020/03/03	2	30.75	0	0.00	30.55	2	4,397	0.05%
2020/03/02	2	30.53	4	30.75	30.60	-2	4,476	-0.04%
2020/02/27	14	31.64	13	30.95	30.90	1	4,561	0.02%
2020/02/26	1	31.00	1	30.95	31.05	0	4,704	0.00%
2020/02/25	1	30.40	1	30.35	31.10	0	5,137	0.00%
2020/02/24	1	30.80	1	30.70	30.65	0	5,145	0.00%
2020/02/21	0	0.00	1	31.25	31.20	-1	5,163	-0.02%
2020/02/20	2	31.15	1	31.20	31.05	1	5,187	0.02%
2020/02/19	2	31.03	1	31.20	31.05	1	5,182	0.02%
2020/02/18	2	30.65	0	0.00	30.85	2	5,200	0.04%
2020/02/14	0	0.00	1	30.45	30.30	-1	5,232	-0.02%
2020/02/13	4	30.33	12	30.13	30.15	-8	5,292	-0.15%
2020/02/12	2	29.65	2	29.58	29.80	0	5,426	0.00%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/10	3	28.75	0	0.00	29.15	3	5,744	0.05%
2020/02/06	2	29.55	0	0.00	29.65	2	6,091	0.03%
2020/02/04	5	29.50	0	0.00	29.55	5	6,353	0.08%
2020/02/03	2	28.55	2	28.78	29.35	0	6,363	0.00%
2020/01/31	1	29.50	0	0.00	29.75	1	6,368	0.02%
2020/01/30	1	28.60	1	29.10	29.00	0	6,404	0.00%
2020/01/20	2	31.55	2	31.50	31.50	0	6,284	0.00%
2020/01/16	2	31.30	2	31.60	31.60	0	6,288	0.00%
2020/01/14	1	31.50	20	31.31	31.40	-19	6,372	-0.30%
2020/01/10	4	30.45	7	30.45	30.50	-3	6,455	-0.05%
2020/01/09	1	30.70	0	0.00	30.60	1	6,472	0.02%
2020/01/08	3	30.50	0	0.00	30.55	3	6,520	0.05%
2020/01/06	11	31.84	2	31.85	31.65	9	7,065	0.13%
2019/12/30	0	0.00	2	31.10	31.05	-2	7,215	-0.03%
2019/12/27	2	31.45	1	31.30	31.15	1	7,464	0.01%
2019/12/26	1	30.90	1	30.95	30.90	0	7,462	0.00%
2019/12/20	1	31.05	2	31.35	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	1	31.10	31.20	-1	7,447	-0.01%
2019/12/18	0	0.00	2	30.98	31.10	-2	7,423	-0.03%
2019/12/17	1	31.10	4	30.80	30.95	-3	7,381	-0.04%
2019/12/16	6	30.92	6	30.72	31.00	0	7,349	0.00%
2019/12/13	6	30.23	0	0.00	30.20	6	7,288	0.08%
2019/12/12	6	30.39	2	30.20	30.20	4	7,172	0.06%
2019/12/11	6	30.83	2	30.78	30.80	4	7,033	0.06%
2019/12/10	3	31.45	1	31.55	31.45	2	6,910	0.03%
2019/12/09	3	31.43	0	0.00	31.35	3	6,856	0.04%
2019/12/06	2	31.85	0	0.00	31.75	2	6,905	0.03%
2019/12/02	5	31.37	1	32.20	31.30	4	6,883	0.06%
2019/11/29	1	32.40	0	0.00	32.30	1	6,830	0.01%
2019/11/28	0	0.00	10	32.75	32.70	-10	6,789	-0.15%
2019/11/27	0	0.00	1	33.10	33.15	-1	6,741	-0.01%
2019/11/26	1	32.60	1	33.00	32.60	0	6,676	0.00%
2019/11/25	2	33.10	4	33.04	32.60	-2	6,607	-0.03%
2019/11/22	10	33.06	13	33.00	32.55	-3	6,450	-0.05%
2019/11/21	3	31.30	0	0.00	32.05	3	6,166	0.05%
2019/11/20	3	31.75	0	0.00	31.50	3	6,381	0.05%
2019/11/18	4	31.80	0	0.00	32.05	4	6,768	0.06%
2019/11/15	3	31.85	0	0.00	31.85	3	6,786	0.04%
2019/11/14	3	31.85	12	31.80	31.85	-9	6,799	-0.13%
2019/11/12	2	32.35	2	32.65	32.55	0	6,786	0.00%
2019/11/11	0	0.00	1	32.95	32.55	-1	6,729	-0.01%
2019/11/08	3	32.58	19	32.78	32.85	-16	6,584	-0.24%
2019/11/07	1	31.85	0	0.00	31.75	1	6,266	0.02%
2019/11/06	4	31.91	8	32.04	32.15	-4	6,253	-0.06%
2019/11/05	1	32.20	3	32.28	32.75	-2	6,175	-0.03%
2019/11/04	4	31.94	17	31.28	32.05	-13	5,941	-0.22%
2019/11/01	4	29.80	0	0.00	29.70	4	5,705	0.07%
2019/10/31	1	30.10	0	0.00	29.95	1	5,708	0.02%
2019/10/30	6	29.98	0	0.00	30.00	6	5,678	0.11%
2019/10/29	7	30.93	0	0.00	30.50	7	5,603	0.12%
2019/10/24	1	31.65	0	0.00	31.75	1	5,522	0.02%
2019/10/23	3	31.83	0	0.00	31.50	3	5,547	0.05%
2019/10/22	5	32.10	17	32.35	32.00	-12	5,538	-0.22%
2019/10/21	0	0.00	1	31.60	32.05	-1	5,473	-0.02%
2019/10/15	0	0.00	1	31.55	30.90	-1	5,293	-0.02%
2019/10/14	2	30.50	2	30.58	31.00	0	5,017	0.00%
2019/10/07	0	0.00	3	30.65	30.90	-3	4,709	-0.06%
2019/10/04	0	0.00	8	30.03	29.80	-8	4,594	-0.17%
2019/10/03	0	0.00	3	29.97	30.10	-3	4,570	-0.07%
2019/10/02	2	27.95	2	28.75	29.40	0	4,302	0.00%
2019/10/01	2	28.30	0	0.00	28.05	2	4,236	0.05%
2019/09/27	2	28.43	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	1	29.00	28.90	-1	4,295	-0.02%
2019/09/25	1	28.65	2	28.98	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	1	29.00	29.00	-1	4,368	-0.02%
2019/09/23	1	28.75	0	0.00	28.65	1	4,361	0.02%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/19	1	28.30	0	0.00	28.35	1	4,363	0.02%
2019/09/17	1	28.70	2	28.88	28.55	-1	4,408	-0.02%
2019/09/12	0	0.00	1	28.90	29.00	-1	4,640	-0.02%
2019/09/11	0	0.00	7	28.85	28.75	-7	4,673	-0.15%
2019/09/10	6	28.28	0	0.00	29.00	6	4,647	0.13%
2019/09/06	0	0.00	1	29.50	29.40	-1	4,527	-0.02%
2019/09/04	1	29.35	1	29.15	29.35	0	4,608	0.00%
2019/09/03	26	28.76	3	28.83	28.95	23	4,617	0.50%
2019/09/02	0	0.00	1	28.20	28.25	-1	4,558	-0.02%
2019/08/30	3	27.93	1	28.40	27.90	2	4,556	0.04%
2019/08/29	1	27.95	0	0.00	27.90	1	4,525	0.02%
2019/08/28	6	28.16	0	0.00	28.05	6	4,513	0.13%
2019/08/26	6	26.98	5	28.02	28.10	1	4,548	0.02%
2019/08/23	2	30.25	0	0.00	30.30	2	4,475	0.04%
2019/08/22	15	31.40	1	32.15	30.80	14	4,316	0.32%
2019/08/21	4	33.95	2	33.90	34.00	2	3,965	0.05%
2019/08/19	9	33.83	7	33.69	33.85	2	3,993	0.05%
2019/08/15	2	32.70	1	32.60	32.50	1	4,190	0.02%
2019/08/14	0	0.00	1	32.70	32.70	-1	4,184	-0.02%
2019/08/13	5	31.40	5	32.40	32.35	0	4,226	0.00%
2019/08/07	1	31.85	0	0.00	31.60	1	4,338	0.02%
2019/08/06	10	31.85	1	32.00	32.00	9	4,444	0.20%
2019/08/01	4	34.05	0	0.00	33.90	4	4,559	0.09%
2019/07/30	0	0.00	5	33.75	34.00	-5	4,598	-0.11%
2019/07/25	2	35.15	2	35.50	34.85	0	4,719	0.00%
2019/07/23	0	0.00	2	34.70	34.75	-2	4,753	-0.04%
2019/07/16	1	35.15	0	0.00	35.20	1	5,080	0.02%
2019/07/15	1	35.50	14	35.54	35.35	-13	5,215	-0.25%
2019/07/12	12	35.48	0	0.00	35.25	12	5,313	0.23%
2019/07/11	0	0.00	1	34.80	34.65	-1	5,449	-0.02%
2019/07/10	0	0.00	3	34.03	34.10	-3	5,479	-0.05%
2019/07/05	3	34.35	0	0.00	34.55	3	5,925	0.05%
2019/07/04	0	0.00	1	34.55	34.60	-1	6,265	-0.02%
2019/07/03	1	33.95	0	0.00	33.80	1	6,642	0.02%
2019/07/01	5	33.80	1	34.10	34.05	4	6,896	0.06%
2019/06/26	0	0.00	0.1	33.15	33.15	-0.1	7,213	0.00%
2019/06/21	1	34.00	1	33.45	33.60	0	7,380	0.00%
2019/06/20	0	0.00	1	33.75	33.70	-1	7,327	-0.01%
2019/06/19	2	32.63	0	0.00	32.50	2	7,366	0.03%
2019/06/13	0	0.00	1	32.60	32.65	-1	7,961	-0.01%
2019/06/12	1	31.85	1	32.10	32.30	0	7,865	0.00%
2019/06/11	0	0.00	1	31.90	31.70	-1	7,877	-0.01%
2019/06/10	0	0.00	1	31.60	31.55	-1	8,020	-0.01%
2019/06/05	0	0.00	2	31.45	31.30	-2	8,334	-0.02%
2019/06/04	2	31.48	2	31.35	31.10	0	8,331	0.00%
2019/06/03	2	30.83	0	0.00	31.05	2	8,323	0.02%
2019/05/30	1	32.15	1	32.10	31.95	0	8,176	0.00%
2019/05/29	2	32.13	15	32.80	32.70	-13	8,135	-0.16%
2019/05/24	1	30.30	0	0.00	30.25	1	8,087	0.01%
2019/05/23	16	30.83	1	30.80	30.80	15	8,036	0.19%
2019/05/22	2	32.85	2	32.30	32.05	0	7,867	0.00%
2019/05/21	0	0.00	3	33.42	33.25	-3	7,838	-0.04%
2019/05/20	2	34.00	0	0.00	33.65	2	7,855	0.03%
2019/05/17	1	34.25	10	34.30	34.50	-9	7,864	-0.11%
2019/05/16	5	34.25	0	0.00	34.05	5	7,855	0.06%
2019/05/15	10	33.40	0	0.00	33.50	10	7,953	0.13%
2019/05/14	2	32.50	1	32.50	32.60	1	7,996	0.01%
2019/05/13	0	0.00	1	33.40	33.00	-1	7,903	-0.01%
2019/05/10	3	34.52	0	0.00	33.95	3	7,912	0.04%
2019/05/09	0	0.00	1	35.00	35.05	-1	7,883	-0.01%
2019/05/08	1	36.10	1	36.60	36.60	0	7,993	0.00%
2019/05/06	1	36.65	1	36.70	36.70	0	8,284	0.00%
2019/05/03	0	0.00	1	37.90	37.90	-1	8,241	-0.01%
2019/04/30	10	36.35	0	0.00	36.95	10	8,159	0.12%
2019/04/26	5	37.16	1	37.05	37.00	4	8,183	0.05%
2019/04/25	4	38.03	3	38.05	37.85	1	8,169	0.01%
2019/04/24	7	37.97	2	37.70	37.55	5	8,154	0.06%
2019/04/23	9	37.26	1	37.35	37.80	8	8,109	0.10%
2019/04/22	1	38.20	2	38.00	37.80	-1	8,045	-0.01%
2019/04/19	1	38.35	11	38.20	38.35	-10	8,029	-0.12%
2019/04/18	3	37.80	1	38.20	37.35	2	7,983	0.03%
2019/04/17	13	37.68	5	38.19	37.50	8	7,919	0.10%
2019/04/16	3	37.37	2	37.95	37.35	1	7,788	0.01%
2019/04/15	1	37.35	4	37.01	37.15	-3	7,682	-0.04%
2019/04/12	1	35.90	0	0.00	36.30	1	7,588	0.01%
2019/04/11	6	36.88	1	36.40	36.20	5	7,488	0.07%
2019/04/10	8	37.49	3	37.42	37.25	5	7,275	0.07%
2019/04/09	2	36.68	15	37.42	37.20	-13	6,956	-0.19%
2019/04/08	0	0.00	8	35.23	35.95	-8	6,570	-0.12%
2019/04/03	1	34.10	2	34.38	34.50	-1	6,398	-0.02%
2019/04/02	1	34.00	1	34.40	34.15	0	6,334	0.00%
2019/03/29	2	34.13	1	35.20	34.50	1	6,158	0.02%
2019/03/28	0	0.00	7	33.94	34.60	-7	6,093	-0.11%
2019/03/27	1	33.40	0	0.00	33.65	1	6,233	0.02%
2019/03/25	5	33.63	4	33.18	33.75	1	6,341	0.02%
2019/03/22	10	34.08	1	34.65	33.80	9	6,338	0.14%
2019/03/21	5	35.26	4	35.39	35.10	1	6,491	0.02%
2019/03/20	0	0.00	1	34.50	34.55	-1	7,202	-0.01%
2019/03/15	0	0.00	3	33.77	34.10	-3	7,280	-0.04%
2019/03/14	11	33.83	3	33.75	33.60	8	7,304	0.11%
2019/03/13	18	34.41	5	34.82	34.05	13	7,331	0.18%
2019/03/12	0	0.00	1	34.55	34.70	-1	7,213	-0.01%
2019/03/11	0	0.00	2	32.70	33.55	-2	7,122	-0.03%
2019/03/08	12	32.26	0	0.00	32.35	12	7,322	0.16%
2019/03/07	0	0.00	1	32.65	32.60	-1	7,370	-0.01%
2019/03/05	0	0.00	1	33.10	32.75	-1	7,619	-0.01%
2019/03/04	1	33.00	2	33.10	32.70	-1	7,753	-0.01%
2019/02/26	3	32.53	0	0.00	32.20	3	8,037	0.04%
2019/02/22	7	32.84	0	0.00	32.95	7	8,149	0.09%
2019/02/21	1	33.00	0	0.00	33.10	1	8,252	0.01%
2019/02/20	0	0.00	1	33.60	33.10	-1	8,506	-0.01%
2019/02/19	1	32.70	2	32.50	33.00	-1	8,725	-0.01%
2019/02/18	5	31.89	1	32.10	32.00	4	8,776	0.05%
2019/02/14	3	33.27	1	33.15	32.95	2	9,148	0.02%
2019/02/11	1	32.45	3	32.57	32.60	-2	9,569	-0.02%
2019/01/30	5	32.29	0	0.00	32.15	5	9,556	0.05%
2019/01/29	5	32.15	0	0.00	32.45	5	9,548	0.05%
2019/01/25	0	0.00	7	30.39	30.80	-7	9,325	-0.08%
2019/01/24	0	0.00	2	30.00	29.90	-2	9,306	-0.02%
2019/01/23	3	29.25	1	29.50	29.85	2	9,333	0.02%
2019/01/21	1	29.65	0	0.00	29.75	1	9,400	0.01%
2019/01/11	3	30.20	0	0.00	29.55	3	9,515	0.03%
2019/01/09	0	0.00	2	30.38	30.55	-2	9,464	-0.02%
2019/01/08	0	0.00	1	30.25	29.80	-1	9,483	-0.01%
2019/01/07	1	29.65	0	0.00	29.60	1	9,469	0.01%
2019/01/04	1	29.40	0	0.00	29.00	1	9,580	0.01%
2018/12/25	0	0.00	1	30.00	30.25	-1	10,109	-0.01%
2018/12/22	1	30.05	0	0.00	30.05	1	10,402	0.01%
2018/12/21	1	29.05	1	30.15	30.50	0	10,443	0.00%
2018/12/20	3	30.17	4	30.46	29.70	-1	10,349	-0.01%
2018/12/19	4	32.20	8	31.95	31.85	-4	10,170	-0.04%
2018/12/17	0	0.00	1	32.20	32.20	-1	10,053	-0.01%
2018/12/14	8	32.88	2	32.60	31.85	6	10,062	0.06%
2018/12/13	8	34.74	6	35.37	33.50	2	9,881	0.02%
2018/12/12	0	0.00	1	32.35	32.60	-1	8,813	-0.01%
2018/12/11	5	32.05	7	32.47	32.00	-2	8,820	-0.02%
2018/12/10	0	0.00	1	30.80	30.70	-1	8,730	-0.01%
2018/12/07	2	32.10	0	0.00	31.80	2	8,751	0.02%
2018/12/06	1	32.35	0	0.00	31.70	1	8,775	0.01%
2018/12/03	0	0.00	5	33.25	33.50	-5	8,805	-0.06%
2018/11/28	3	31.67	0	0.00	31.80	3	8,697	0.03%
2018/11/27	0	0.00	1	32.25	32.40	-1	8,626	-0.01%
2018/11/26	1	31.25	2	31.00	31.45	-1	8,659	-0.01%
2018/11/23	0	0.00	1	30.00	29.85	-1	8,610	-0.01%
2018/11/22	0	0.00	3	31.10	31.50	-3	8,498	-0.04%
2018/11/20	0	0.00	1	31.35	31.60	-1	8,677	-0.01%
2018/11/19	1	31.75	0	0.00	32.00	1	8,643	0.01%
2018/11/16	1	30.65	3	31.98	32.00	-2	8,521	-0.02%
2018/11/15	6	30.58	4	30.44	30.40	2	8,445	0.02%
2018/11/14	3	30.00	6	29.95	30.40	-3	8,442	-0.04%
2018/11/13	4	28.56	5	28.72	29.30	-1	8,313	-0.01%
2018/11/12	2	28.28	3	28.73	28.20	-1	8,185	-0.01%
2018/11/09	1	27.20	4	27.43	28.30	-3	8,118	-0.04%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	1	25.25	1	25.45	25.40	0	7,820	0.00%
2018/11/06	1	24.75	1	25.05	24.95	0	7,996	0.00%
2018/11/02	2	26.15	2	26.40	26.30	0	8,026	0.00%
2018/11/01	0	0.00	1.5	25.22	25.30	-1.5	7,918	-0.02%
2018/10/31	0	0.00	1.5	24.30	24.40	-1.5	7,903	-0.02%
2018/10/30	0	0.00	1	23.50	23.50	-1	7,954	-0.01%
2018/10/25	2	22.20	1	22.50	22.45	1	8,115	0.01%
2018/10/22	1	23.70	1	24.45	24.40	0	8,349	0.00%
2018/10/19	1	23.20	0	0.00	23.90	1	8,859	0.01%
2018/10/17	2	24.88	1	23.65	23.70	1	8,998	0.01%
2018/10/15	1	24.50	1	24.15	24.50	0	9,156	0.00%
2018/10/12	2	23.88	1	23.95	24.00	1	9,258	0.01%
2018/10/11	1	23.60	1	24.15	23.60	0	9,310	0.00%
2018/10/05	1	26.50	0	0.00	26.20	1	9,945	0.01%
2018/10/04	1	28.20	0	0.00	28.00	1	10,587	0.01%
2018/10/03	1	27.95	1	28.20	28.20	0	11,209	0.00%
2018/10/02	2	30.68	0	0.00	28.95	2	11,130	0.02%
2018/09/27	1	31.85	0	0.00	31.80	1	10,889	0.01%
2018/09/26	10	32.05	10	32.05	32.05	0	10,852	0.00%
2018/09/25	1	31.35	0	0.00	31.30	1	10,826	0.01%
2018/09/13	2	31.85	0	0.00	31.65	2	10,654	0.02%
2018/09/11	0	0.00	1	31.35	31.95	-1	10,650	-0.01%
2018/09/10	1	32.45	0	0.00	32.05	1	10,611	0.01%
2018/09/07	1	33.70	0	0.00	33.30	1	10,656	0.01%
2018/09/06	1	34.55	0	0.00	34.50	1	10,654	0.01%
2018/09/05	8	34.55	6	34.55	34.50	2	10,714	0.02%
2018/09/04	1	36.20	0	0.00	36.00	1	10,692	0.01%
2018/08/31	0	0.00	1	36.95	36.70	-1	10,639	-0.01%
2018/08/30	1	36.35	0	0.00	36.20	1	10,625	0.01%
2018/08/29	0	0.00	1	36.25	35.70	-1	10,814	-0.01%
2018/08/28	0	0.00	1	35.50	35.50	-1	10,829	-0.01%
2018/08/27	6	35.64	6	35.38	35.15	0	10,920	0.00%
2018/08/23	1	34.10	0	0.00	34.10	1	10,966	0.01%
2018/08/22	2	33.90	1	34.85	33.75	1	10,906	0.01%
2018/08/17	2	36.55	1	36.70	36.00	1	11,326	0.01%
2018/08/16	0	0.00	1	36.95	36.65	-1	11,348	-0.01%
2018/08/13	3	35.32	8	36.30	35.50	-5	12,287	-0.04%
2018/08/06	0	0.00	2	38.58	38.35	-2	12,517	-0.02%
2018/08/02	1	38.00	3	37.70	37.65	-2	12,638	-0.02%
2018/08/01	10	39.71	5	39.45	39.10	5	12,681	0.04%
2018/07/31	0	0.00	20	39.17	39.25	-20	12,843	-0.16%
2018/07/30	20	39.99	41	39.70	38.85	-21	13,019	-0.16%
2018/07/27	33	40.03	26	39.93	40.05	7	12,973	0.05%
2018/07/26	41	40.46	12	40.71	40.70	29	12,803	0.23%
2018/07/25	0	0.00	1	38.95	37.90	-1	12,359	-0.01%
2018/07/23	0	0.00	1	37.75	37.60	-1	12,360	-0.01%
2018/07/20	0	0.00	10	38.55	38.35	-10	12,460	-0.08%
2018/07/19	10	37.90	1	37.00	37.15	9	12,298	0.07%
2018/07/18	1	38.90	2	38.88	37.80	-1	12,405	-0.01%
2018/07/17	0	0.00	12	38.45	38.90	-12	12,362	-0.10%
2018/07/16	43	38.33	42	38.64	38.65	1	12,343	0.01%
2018/07/13	2	37.98	8	37.86	37.05	-6	11,991	-0.05%
2018/07/12	25	37.42	44	37.46	37.55	-19	11,975	-0.16%
2018/07/11	35	36.64	10	36.59	37.15	25	11,380	0.22%
2018/07/06	1	31.60	0	0.00	31.20	1	11,464	0.01%
2018/07/03	1	32.10	0	0.00	32.10	1	13,006	0.01%
2018/06/25	1	35.00	0	0.00	33.80	1	13,903	0.01%
2018/06/22	0	0.00	2	33.15	33.20	-2	13,990	-0.01%
2018/06/20	0	0.00	20	33.35	32.60	-20	14,114	-0.14%
2018/06/19	4	34.09	1	34.15	33.75	3	14,119	0.02%
2018/06/15	0	0.00	2	35.75	35.20	-2	14,158	-0.01%
2018/06/11	1	35.85	1	35.40	35.40	0	13,952	0.00%
2018/06/08	1	35.20	1	35.85	35.85	0	13,940	0.00%
2018/06/07	6	35.30	10	35.31	35.20	-4	13,820	-0.03%
2018/06/06	5	36.15	0	0.00	35.70	5	13,746	0.04%
2018/06/05	5	35.93	8	35.81	35.75	-3	13,586	-0.02%
2018/06/04	18	36.77	14	36.69	36.30	4	13,518	0.03%
2018/06/01	10	35.70	34	35.48	36.20	-24	13,373	-0.18%
2018/05/31	25	34.31	1	34.95	34.25	24	13,216	0.18%
2018/05/30	5	34.51	3	34.53	34.40	2	13,214	0.02%
2018/05/29	30	35.78	26	35.82	35.20	4	13,382	0.03%
2018/05/28	21	34.57	2	34.85	34.90	19	13,185	0.14%
2018/05/25	2	34.00	0	0.00	33.10	2	12,886	0.02%
2018/05/24	12	34.38	4	33.85	34.00	8	12,837	0.06%
2018/05/23	4	34.33	0	0.00	34.05	4	12,805	0.03%
2018/05/22	2	35.20	1	35.20	35.20	1	12,626	0.01%
2018/05/18	0	0.00	1	30.90	30.60	-1	11,960	-0.01%
2018/05/16	1	32.30	1	32.25	31.50	0	12,003	0.00%
2018/05/11	1	31.45	4	31.65	31.50	-3	12,508	-0.02%
2018/05/10	7	32.27	1	32.75	32.20	6	12,735	0.05%
2018/05/07	5	32.35	3	31.58	31.20	2	14,808	0.01%
2018/04/24	0	0.00	1	34.55	34.00	-1	15,052	-0.01%
2018/04/20	1	34.90	3	35.10	34.65	-2	14,749	-0.01%
2018/04/19	3	35.33	0	0.00	35.00	3	14,655	0.02%
2018/04/18	1	36.00	1	36.00	34.70	0	14,658	0.00%
2018/04/17	1	36.05	0	0.00	35.50	1	14,648	0.01%
2018/04/16	4	37.48	1	37.40	37.60	3	14,689	0.02%
2018/04/13	2	36.08	4	36.33	36.30	-2	14,611	-0.01%
2018/04/12	1	36.55	0	0.00	36.20	1	14,567	0.01%
2018/04/11	4	37.58	0	0.00	35.30	4	14,156	0.03%
2018/04/10	5	38.57	12	38.83	38.20	-7	13,821	-0.05%
2018/04/09	11	42.20	0	0.00	40.50	11	13,502	0.08%
2018/04/03	13	45.22	52	45.29	45.00	-39	13,180	-0.30%
2018/04/02	1	49.80	0	0.00	48.95	1	12,886	0.01%
2018/03/31	14	50.33	9	49.99	49.80	5	12,835	0.04%
2018/03/30	11	49.76	2	50.00	50.00	9	12,756	0.07%
2018/03/29	0	0.00	1	48.70	48.25	-1	12,456	-0.01%
2018/03/28	2	49.28	2	49.15	48.90	0	12,459	0.00%
2018/03/27	4	49.89	7	49.51	49.85	-3	12,570	-0.02%
2018/03/26	1	47.50	6	47.85	48.40	-5	12,396	-0.04%
2018/03/22	7	48.63	4	48.93	48.55	3	12,284	0.02%
2018/03/21	7	48.55	15	48.48	48.50	-8	12,226	-0.07%
2018/03/20	7	47.10	2	47.03	47.60	5	12,144	0.04%
2018/03/16	1	46.20	28	46.52	47.10	-27	12,420	-0.22%
2018/03/14	1	45.45	0	0.00	45.15	1	12,655	0.01%
2018/03/12	1	46.50	3	46.47	45.60	-2	13,218	-0.02%
2018/03/07	6	44.94	0	0.00	44.15	6	13,213	0.05%
2018/03/06	23	45.41	0	0.00	45.50	23	13,345	0.17%
2018/03/05	1	44.85	0	0.00	44.30	1	13,349	0.01%
2018/03/02	12	44.05	0	0.00	44.55	12	13,462	0.09%
2018/03/01	36	46.58	0	0.00	46.10	36	13,309	0.27%
2018/02/26	13	48.23	1	47.80	47.60	12	13,472	0.09%
2018/02/23	2	48.10	2	48.05	47.80	0	13,931	0.00%
2018/02/22	1	48.70	4	48.45	48.10	-3	14,128	-0.02%
2018/02/21	2	49.75	8	48.89	50.50	-6	14,260	-0.04%
2018/02/09	7	46.55	2.4	46.59	46.50	4.7	15,312	0.03%
2018/02/08	1	48.15	5.4	47.13	47.50	-4.4	16,522	-0.03%
2018/02/07	9	48.81	0	0.00	49.00	9	17,249	0.05%
2018/02/06	21	47.46	7	46.04	46.50	14	17,155	0.08%
2018/02/05	2	47.05	21	48.00	48.50	-19	16,883	-0.11%
2018/02/02	6	50.45	2	50.20	49.70	4	16,783	0.02%
2018/02/01	15.4	54.61	45	52.02	51.40	-29.7	16,594	-0.18%
2018/01/31	96	55.08	77	54.72	53.10	19	16,249	0.12%
2018/01/30	8	53.03	4.4	54.04	53.10	3.7	14,707	0.02%
2018/01/29	0	0.00	1	51.00	51.50	-1	14,188	-0.01%
2018/01/25	1	49.50	1	51.10	49.50	0	14,094	0.00%
2018/01/24	1	50.70	2	50.55	51.20	-1	14,062	-0.01%
2018/01/23	4	53.23	1	52.00	50.30	3	14,143	0.02%
2018/01/22	7	51.29	5	52.34	53.40	2	13,899	0.01%
2018/01/18	2	47.35	2	48.70	47.35	0	13,612	0.00%
2018/01/17	2	48.30	2	48.78	48.30	0	13,689	0.00%
2018/01/16	0	0.00	2	48.15	48.15	-2	13,914	-0.01%
2018/01/15	0	0.00	4	49.16	48.60	-4	13,971	-0.03%
2018/01/12	0	0.00	6	50.63	49.95	-6	13,983	-0.04%
2018/01/11	0	0.00	8	50.24	49.45	-8	13,887	-0.06%
2018/01/10	0	0.00	23	48.02	49.40	-23	13,737	-0.17%
2018/01/09	22	46.68	20	46.95	46.90	2	13,549	0.01%
2018/01/08	1	47.65	31	47.21	47.50	-30	13,458	-0.22%
2018/01/05	0	0.00	3	45.98	46.30	-3	13,568	-0.02%
2018/01/04	3	45.85	0	0.00	45.80	3	13,668	0.02%
2018/01/03	10	46.14	1	46.35	46.35	9	13,721	0.07%
2018/01/02	32.4	45.98	3	47.20	45.55	29.4	13,633	0.22%