天鈺 (4961)-陽信-石牌券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
240.0
漲跌
▲1.0
漲幅
+0.42%
成交量
849張
產業
上市半導體類股
838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

天鈺 (4961)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	241.00	240.00	-2	3,191	-0.06%
2024/04/25	1	238.00	0	0.00	239.00	1	3,189	0.03%
2024/04/24	2	239.00	3	242.33	242.00	-1	3,198	-0.03%
2024/04/19	1	240.00	0	0.00	231.50	1	3,153	0.03%
2024/04/17	1.1	254.05	0	0.00	251.50	1.1	3,066	0.04%
2024/04/16	1	252.50	2	253.50	253.50	-1	3,044	-0.03%
2024/04/15	0	0.00	2	260.50	261.50	-2	3,024	-0.07%
2024/04/12	2	254.50	0	0.00	259.00	2	3,005	0.07%
2024/04/11	1	252.50	0	0.00	253.50	1	2,986	0.03%
2024/04/10	7.5	259.30	0	0.00	253.50	7.5	2,988	0.25%
2024/04/08	5.2	265.64	3	266.50	266.50	2.2	2,939	0.07%
2024/04/03	3.6	270.13	4	277.88	268.50	-0.5	2,903	-0.02%
2024/04/02	2	274.50	7	276.29	277.50	-5	2,859	-0.17%
2024/04/01	0	0.00	4	277.50	276.50	-4	2,842	-0.14%
2024/03/29	0	0.00	3	265.50	268.00	-3	2,813	-0.11%
2024/03/28	12	275.04	1	276.00	270.00	11	2,784	0.40%
2024/03/27	3	280.50	12	279.71	283.00	-9	2,719	-0.33%
2024/03/26	13	267.12	16.4	267.62	264.00	-3.4	2,546	-0.13%
2024/03/25	2	257.75	2	265.00	258.00	0	2,437	0.00%
2024/03/20	11.1	262.12	6	270.00	260.00	5.1	2,472	0.21%
2024/03/19	1	260.00	6	263.00	265.00	-5	2,457	-0.20%
2024/03/18	23	263.48	20	270.80	261.00	3	2,431	0.12%
2024/03/15	2	261.00	0	0.00	262.50	2	2,310	0.09%
2024/03/14	0	0.00	3	258.17	254.00	-3	2,195	-0.14%
2024/03/13	4	252.63	4	259.38	250.00	0	2,116	0.00%
2024/03/12	3.2	254.72	7	261.00	250.00	-3.8	2,063	-0.18%
2024/03/11	0	0.00	5	254.80	251.50	-5	1,948	-0.26%
2024/03/08	0	0.00	1	234.00	236.50	-1	1,878	-0.05%
2024/03/07	3	232.50	0	0.00	230.00	3	1,949	0.15%
2024/03/05	0	241.50	0	0.00	242.50	0	2,150	0.00%
2024/03/04	1	250.00	0	0.00	245.00	1	2,174	0.05%
2024/02/29	2	240.26	0	0.00	241.50	2	2,200	0.09%
2024/02/26	0	0.00	1	249.00	245.00	-1	2,188	-0.05%
2024/02/23	1	246.50	0	0.00	245.50	1	2,188	0.05%
2024/02/22	5	249.80	0	0.00	251.00	5	2,187	0.23%
2024/02/21	2	263.00	1	259.00	254.50	1	2,192	0.05%
2024/02/20	2	259.75	15.7	255.24	262.50	-13.7	2,163	-0.63%
2024/02/19	2	239.00	1	240.50	239.00	1	2,019	0.05%
2024/02/15	1	229.00	0	0.00	233.00	1	2,078	0.05%
2024/02/05	1	237.00	1	229.00	229.00	0	2,081	0.00%
2024/02/01	1	234.00	0	0.00	232.50	1	2,081	0.05%
2024/01/23	3	242.00	1	239.50	239.50	2	2,350	0.09%
2024/01/15	0	0.00	1	244.00	244.00	-1	2,360	-0.04%
2024/01/12	1	239.00	0	0.00	238.50	1	2,354	0.04%
2024/01/10	1	239.00	0	0.00	239.00	1	2,380	0.04%
2024/01/09	1	239.50	1	239.50	238.00	0	2,392	0.00%
2024/01/08	1	241.50	1	239.50	239.50	0	2,395	0.00%
2024/01/04	1	242.00	0	0.00	243.00	1	2,383	0.04%
2023/12/29	0.1	258.50	0	0.00	257.50	0.1	2,425	0.00%
2023/12/28	2	258.75	0	0.00	259.00	2	2,474	0.08%
2023/12/26	0	0.00	1	265.00	262.00	-1	2,554	-0.04%
2023/12/25	0	0.00	2	262.25	260.50	-2	2,611	-0.08%
2023/12/22	2	261.50	0	0.00	262.50	2	2,729	0.07%
2023/12/20	1.5	255.00	0	0.00	254.50	1.5	2,821	0.05%
2023/12/18	1	258.00	0	0.00	259.50	1	2,906	0.03%
2023/12/14	7.1	262.07	0	0.00	259.00	7.1	3,121	0.23%
2023/12/13	1	266.00	0	0.00	261.50	1	3,094	0.03%
2023/12/12	6.1	268.97	0	0.00	269.00	6.1	3,389	0.18%
2023/12/11	5	277.50	0	0.00	278.50	5	3,580	0.14%
2023/12/06	2	285.00	2	286.25	285.50	0	3,547	0.00%
2023/12/05	0	0.00	1	288.00	284.50	-1	3,548	-0.03%
2023/12/04	4	291.88	3.1	292.24	291.00	0.9	3,546	0.02%
2023/12/01	4	286.00	3	288.83	289.50	1	3,492	0.03%
2023/11/30	3	287.33	4	291.13	282.50	-1	3,460	-0.03%
2023/11/29	1	276.00	1	277.50	277.00	0	3,370	0.00%
2023/11/27	0	0.00	5	274.00	275.00	-5	3,310	-0.15%
2023/11/21	1	275.00	1	275.50	275.50	0	3,282	0.00%
2023/11/20	0	0.00	0.7	276.62	281.00	-0.7	3,268	-0.02%
2023/11/17	0	0.00	6.2	267.75	277.00	-6.2	3,247	-0.19%
2023/11/16	5	258.00	0	0.00	258.00	5	3,171	0.16%
2023/11/15	0	0.00	11	267.82	264.50	-11	3,184	-0.35%
2023/11/14	1	253.00	1.1	256.64	262.50	-0.1	3,178	0.00%
2023/11/13	1	251.00	1.3	253.22	253.00	-0.3	3,163	-0.01%
2023/11/10	1	251.00	0	0.00	247.00	1	3,161	0.03%
2023/11/09	0	0.00	1	256.50	251.00	-1	3,155	-0.03%
2023/11/08	1	255.00	3	259.50	254.50	-2	3,171	-0.06%
2023/11/07	3	256.33	0	0.00	255.00	3	3,190	0.09%
2023/11/06	10	261.50	0	0.00	259.00	10	3,240	0.31%
2023/11/03	1.2	268.48	1	271.50	268.50	0.2	3,363	0.00%
2023/11/02	3	276.83	2.2	275.43	279.00	0.9	3,438	0.02%
2023/11/01	2	273.50	2.2	273.48	273.50	-0.2	3,411	0.00%
2023/10/31	2	272.00	3	278.33	266.50	-1	3,395	-0.03%
2023/10/27	2	262.50	2	258.00	258.00	0	3,352	0.00%
2023/10/26	1	260.00	1	257.00	257.00	0	3,352	0.00%
2023/10/20	1	263.50	1	266.00	266.50	0	3,385	0.00%
2023/10/18	2	263.00	2	264.50	265.50	0	3,394	0.00%
2023/10/17	0	0.00	3	262.17	264.50	-3	3,376	-0.09%
2023/10/12	1	267.00	1	264.00	269.00	0	3,384	0.00%
2023/10/11	1	266.00	3	266.17	266.50	-2	3,381	-0.06%
2023/10/06	3	274.50	6	275.33	275.00	-3	3,364	-0.09%
2023/10/05	4	277.25	0	0.00	272.50	4	3,348	0.12%
2023/10/03	4	286.63	4	285.63	280.50	0	3,290	0.00%
2023/09/28	3	277.33	3.7	278.19	277.00	-0.7	3,202	-0.02%
2023/09/27	2	268.50	4.6	273.32	274.50	-2.6	3,180	-0.08%
2023/09/26	1	262.50	3	264.42	264.50	-2	3,082	-0.06%
2023/09/22	1	244.00	1	252.50	253.50	0	2,968	0.00%
2023/09/21	5	258.10	3	255.67	255.00	2	3,039	0.07%
2023/09/20	5	260.60	3	256.67	251.50	2	2,980	0.07%
2023/09/19	5.7	250.51	4.7	253.46	250.50	1.1	2,908	0.04%
2023/09/18	0.5	258.50	1	258.50	258.50	-0.6	2,808	-0.02%
2023/09/06	8	160.88	35	160.17	156.50	-27	2,869	-0.94%
2023/09/05	4	157.00	20	153.73	157.50	-16	2,538	-0.63%
2023/09/04	0	0.00	1	143.00	143.50	-1	2,319	-0.04%
2023/09/01	0	0.00	1	143.00	142.00	-1	2,321	-0.04%
2023/08/31	1	142.00	0	0.00	143.50	1	2,338	0.04%
2023/08/28	0	0.00	2	144.00	144.50	-2	2,336	-0.09%
2023/08/25	0	0.00	18	142.50	142.00	-18	2,344	-0.77%
2023/08/24	0	0.00	1	140.50	140.00	-1	2,321	-0.04%
2023/08/23	0	0.00	5	131.50	132.00	-5	2,280	-0.22%
2023/08/15	0	0.00	1	128.50	129.00	-1	2,315	-0.04%
2023/08/14	0	0.00	1	127.00	126.50	-1	2,321	-0.04%
2023/08/11	0	0.00	3	133.50	133.00	-3	2,303	-0.13%
2023/08/10	1	133.50	0	0.00	132.50	1	2,344	0.04%
2023/08/09	0	0.00	1	138.50	138.50	-1	2,407	-0.04%
2023/08/02	1	140.50	1	140.50	140.50	0	2,484	0.00%
2023/08/01	2	144.25	0	0.00	143.50	2	2,516	0.08%
2023/07/31	2	140.75	6	140.58	141.00	-4	2,524	-0.16%
2023/07/28	6	148.42	4	148.38	148.00	2	2,540	0.08%
2023/07/27	1	146.00	9	144.78	146.00	-8	2,406	-0.33%
2023/07/26	0	0.00	2	132.25	133.00	-2	2,364	-0.08%
2023/07/25	1	131.00	0	0.00	134.00	1	2,532	0.04%
2023/07/19	0	0.00	10	138.00	138.00	-10	2,660	-0.38%
2023/07/17	1	138.50	0	0.00	137.00	1	2,870	0.03%
2023/07/13	0	0.00	1	140.00	137.50	-1	3,160	-0.03%
2023/07/10	0	0.00	4	137.50	137.50	-4	3,553	-0.11%
2023/07/07	0	0.00	10	137.25	137.50	-10	3,640	-0.27%
2023/07/06	1	140.50	10	140.00	139.50	-9	3,780	-0.24%
2023/07/05	0	0.00	1	143.50	143.00	-1	3,800	-0.03%
2023/07/04	1	143.50	0	0.00	143.50	1	3,890	0.03%
2023/06/29	8	141.56	0	0.00	141.50	8	3,879	0.21%
2023/06/28	1	142.00	0	0.00	142.00	1	3,884	0.03%
2023/06/27	0	0.00	40	141.44	141.00	-40	3,905	-1.02%
2023/06/26	2	151.00	1	152.00	150.00	1	3,915	0.03%
2023/06/21	17	154.26	0	0.00	154.50	17	3,917	0.43%
2023/06/19	0	0.00	13	160.31	160.50	-13	3,977	-0.33%
2023/06/16	42	162.17	66	160.99	160.00	-24	4,026	-0.60%
2023/06/15	0	0.00	17	166.88	168.00	-17	3,966	-0.43%
2023/06/14	96	164.61	0	0.00	164.50	96	4,044	2.37%
2023/06/13	12	167.13	11	169.00	167.00	1	4,042	0.02%
2023/06/12	65	165.46	3	166.50	168.00	62	4,040	1.53%
2023/06/05	2	162.50	2	162.00	161.00	0	4,265	0.00%
2023/06/01	1	156.50	0	0.00	158.50	1	4,357	0.02%
2023/05/31	2	156.75	3.3	158.54	159.00	-1.3	4,553	-0.03%
2023/05/29	1	154.00	0	0.00	154.00	1	4,750	0.02%
2023/05/26	1	154.00	0	0.00	152.00	1	4,807	0.02%
2023/05/25	1	154.00	0	0.00	153.50	1	4,952	0.02%
2023/05/19	1	153.50	0	0.00	152.50	1	6,894	0.01%
2023/05/18	0	0.00	1	154.50	153.50	-1	7,045	-0.01%
2023/05/17	1	153.50	0	0.00	153.00	1	7,071	0.01%
2023/05/16	0	0.00	3	150.33	153.50	-3	7,100	-0.04%
2023/05/15	13	146.42	5	147.00	148.00	8	7,069	0.11%
2023/05/11	0	0.00	2	156.25	155.50	-2	7,061	-0.03%
2023/05/10	5	154.50	6	157.17	156.50	-1	7,205	-0.01%
2023/05/09	1	155.50	0	0.00	153.50	1	7,224	0.01%
2023/05/08	1	155.50	2	156.50	157.50	-1	7,241	-0.01%
2023/05/05	3	152.67	0	0.00	152.00	3	7,288	0.04%
2023/05/04	4	153.25	1	155.50	154.50	3	7,351	0.04%
2023/05/03	0	0.00	4	158.75	160.00	-4	7,304	-0.05%
2023/05/02	13	156.35	2	157.25	156.50	11	7,439	0.15%
2023/04/28	7	160.21	2	160.50	158.00	5	7,469	0.07%
2023/04/26	1	157.50	0	0.00	156.50	1	7,423	0.01%
2023/04/25	2	162.50	2	157.25	157.50	0	7,555	0.00%
2023/04/24	0	0.00	2	161.00	163.50	-2	7,644	-0.03%
2023/04/21	5	159.60	3	162.67	156.00	2	7,779	0.03%
2023/04/20	3	165.67	5	166.00	163.50	-2	7,952	-0.03%
2023/04/19	8	183.63	5	174.50	173.50	3	8,190	0.04%
2023/04/18	5	184.10	9	184.67	184.50	-4	8,378	-0.05%
2023/04/17	7	182.86	2	182.50	181.00	5	8,475	0.06%
2023/04/14	2	180.00	3	178.83	182.50	-1	8,436	-0.01%
2023/04/13	3.3	175.65	3	175.67	174.50	0.3	8,414	0.00%
2023/04/12	0	0.00	2	175.00	176.00	-2	8,385	-0.02%
2023/04/11	12	176.79	11	178.91	179.00	1	8,325	0.01%
2023/04/07	3	176.00	6	174.67	173.50	-3	8,328	-0.04%
2023/04/06	1	168.50	6.2	165.60	169.50	-5.2	8,236	-0.06%
2023/03/31	0	0.00	1	168.50	168.50	-1	8,239	-0.01%
2023/03/29	7	167.50	0	0.00	165.00	7	8,245	0.08%
2023/03/27	0	0.00	5	174.00	170.50	-5	8,261	-0.06%
2023/03/24	0	0.00	2	178.00	174.50	-2	8,263	-0.02%
2023/03/23	0	0.00	5.1	173.56	177.00	-5.1	8,309	-0.06%
2023/03/22	5	176.50	0	0.00	176.00	5	8,285	0.06%
2023/03/21	5	176.00	6	178.83	175.50	-1	8,227	-0.01%
2023/03/20	6	174.17	2	174.50	174.50	4	8,162	0.05%
2023/03/17	7	171.36	10.1	174.64	171.00	-3.1	8,124	-0.04%
2023/03/16	6	169.50	7	169.36	168.00	-1	8,040	-0.01%
2023/03/15	9	169.50	7	170.15	167.50	2	8,036	0.02%
2023/03/14	4	165.50	10	163.15	166.00	-6	8,043	-0.07%
2023/03/13	6	161.42	1	163.50	163.50	5	8,172	0.06%
2023/03/10	3	166.67	1	167.50	165.50	2	8,167	0.02%
2023/03/09	3	174.67	1	177.50	172.00	2	8,123	0.02%
2023/03/08	0	0.00	5	176.80	177.00	-5	8,065	-0.06%
2023/03/07	1	176.00	0	0.00	175.50	1	8,032	0.01%
2023/03/06	0	0.00	9	177.00	176.00	-9	8,015	-0.11%
2023/03/03	16	177.47	16	176.16	174.50	0	7,949	0.00%
2023/03/02	2	174.00	1	175.00	175.00	1	7,760	0.01%
2023/03/01	3	173.17	3	172.17	170.00	0	7,633	0.00%
2023/02/24	4	168.25	9	167.78	166.50	-5	7,552	-0.07%
2023/02/23	8.2	169.76	7	169.93	168.50	1.2	7,509	0.02%
2023/02/22	8	171.13	1.1	170.05	169.00	6.9	7,412	0.09%
2023/02/21	23.1	181.91	14	182.00	179.50	9.1	7,333	0.12%
2023/02/20	7	168.21	12	170.67	181.00	-5	7,155	-0.07%
2023/02/17	25.1	162.71	18	164.58	165.50	7.1	6,858	0.10%
2023/02/16	2	154.00	6	156.42	158.50	-4	6,025	-0.07%
2023/02/15	3	146.33	1	144.00	144.50	2	6,039	0.03%
2023/02/14	1	144.50	1	145.00	145.00	0	6,152	0.00%
2023/02/13	1	141.00	0	0.00	140.50	1	6,659	0.02%
2023/02/10	2	142.50	3	143.33	142.00	-1	6,761	-0.01%
2023/02/08	21	148.55	1	149.00	147.50	20	6,789	0.29%
2023/02/07	0	0.00	3	144.17	146.50	-3	6,656	-0.05%
2023/02/06	6	143.08	6	141.00	141.00	0	6,628	0.00%
2023/02/03	7	141.71	1	141.00	141.00	6	6,621	0.09%
2023/02/02	4	146.63	4.1	146.46	148.00	-0.1	6,567	0.00%
2023/01/31	15	144.80	17	144.56	144.00	-2	6,539	-0.03%
2023/01/30	1	141.50	6	141.75	142.00	-5	6,434	-0.08%
2023/01/17	0	0.00	118	135.31	135.50	-118	6,421	-1.84%	大賣/鉅額交易
2023/01/16	3	139.50	1	140.50	138.00	2	6,464	0.03%
2023/01/13	3	137.33	2	138.50	139.50	1	6,533	0.02%
2023/01/12	6	141.25	9	141.61	141.00	-3	6,501	-0.05%
2023/01/11	7	142.14	5	142.20	142.50	2	6,492	0.03%
2023/01/10	6	139.50	21	140.14	141.50	-15	6,728	-0.22%
2023/01/09	15	137.90	11	136.18	137.00	4	6,614	0.06%
2023/01/06	23.1	132.33	16.1	131.21	133.00	7	6,260	0.11%
2023/01/05	5	129.80	12	129.71	127.00	-7	5,932	-0.12%
2023/01/04	4	125.50	6	124.92	126.00	-2	5,738	-0.03%
2023/01/03	3	122.33	4	121.38	123.00	-1	5,628	-0.02%
2022/12/30	1	115.50	0	0.00	115.50	1	5,479	0.02%
2022/12/29	5	116.50	5	116.50	117.50	0	5,479	0.00%
2022/12/28	1	118.50	1	119.50	116.00	0	5,504	0.00%
2022/12/27	6	121.50	7	123.21	121.50	-1	5,482	-0.02%
2022/12/20	1	114.00	2	115.25	115.00	-1	5,484	-0.02%
2022/12/19	2	121.50	1	120.50	120.50	1	5,499	0.02%
2022/12/16	2	121.00	1	118.50	121.50	1	5,490	0.02%
2022/12/15	2	124.25	15	123.87	122.50	-13	5,462	-0.24%
2022/12/14	1	119.50	3	118.67	120.00	-2	5,372	-0.04%
2022/12/13	1	116.00	0	0.00	115.50	1	5,358	0.02%
2022/12/12	4	116.00	0	0.00	116.50	4	5,358	0.07%
2022/12/09	2	118.50	0	0.00	118.00	2	5,360	0.04%
2022/12/08	1	119.00	0	0.00	120.00	1	5,345	0.02%
2022/12/07	2	118.00	1	121.00	117.50	1	5,331	0.02%
2022/12/06	9	122.28	0	0.00	121.00	9	5,297	0.17%
2022/12/05	13	129.81	10	133.45	128.00	3	5,222	0.06%
2022/12/02	1	127.00	3	128.50	128.00	-2	5,051	-0.04%
2022/12/01	0	0.00	2	126.50	125.50	-2	4,997	-0.04%
2022/11/30	0	0.00	1	125.00	125.00	-1	4,964	-0.02%
2022/11/29	6	120.17	5	120.90	121.00	1	4,974	0.02%
2022/11/24	1	122.50	1	124.00	124.50	0	4,965	0.00%
2022/11/21	2	121.00	0	0.00	120.00	2	4,934	0.04%
2022/11/18	5	126.30	4	125.88	123.00	1	4,923	0.02%
2022/11/17	25	130.20	15	126.47	127.00	10	4,886	0.20%
2022/11/16	13	131.73	18	130.19	129.00	-5	4,805	-0.10%
2022/11/15	2	125.25	1	126.00	127.50	1	4,727	0.02%
2022/11/14	12	120.67	15	119.30	123.50	-3	4,713	-0.06%
2022/11/11	5	128.70	9	127.94	123.00	-4	4,723	-0.08%
2022/11/10	5	125.80	7	126.00	125.00	-2	4,583	-0.04%
2022/11/09	28	124.66	25	125.12	125.50	3	4,502	0.07%
2022/11/08	13	115.38	22	116.14	121.00	-9	4,138	-0.22%
2022/11/07	1	111.00	3	110.33	110.00	-2	4,134	-0.05%
2022/11/04	6	106.83	0	0.00	106.50	6	4,062	0.15%
2022/11/03	0	0.00	2	107.50	108.00	-2	4,050	-0.05%
2022/11/01	2	104.00	0	0.00	103.50	2	4,043	0.05%
2022/10/31	0	0.00	1	104.00	104.00	-1	4,042	-0.02%
2022/10/28	3	101.00	4	101.75	102.00	-1	4,111	-0.02%
2022/10/26	2	104.75	0	0.00	104.50	2	4,061	0.05%
2022/10/25	0	0.00	2	104.50	103.50	-2	4,011	-0.05%
2022/10/21	9	110.39	9	106.78	105.00	0	3,877	0.00%
2022/10/20	3	108.50	8	111.00	110.50	-5	3,736	-0.13%
2022/10/19	10	111.05	1	112.00	112.00	9	3,619	0.25%
2022/10/18	5	110.40	8	110.88	111.50	-3	3,478	-0.09%
2022/10/17	12	102.58	15	103.17	107.50	-3	3,097	-0.10%
2022/10/14	1	98.00	2	96.40	98.00	-1	2,972	-0.03%
2022/10/12	0	0.00	1	94.10	96.60	-1	2,967	-0.03%
2022/10/11	4	99.05	0	0.00	98.30	4	2,953	0.14%
2022/10/07	0	0.00	3	100.50	100.50	-3	2,949	-0.10%
2022/10/06	2	99.00	0	0.00	100.00	2	2,965	0.07%
2022/10/05	2	100.75	0	0.00	100.00	2	2,988	0.07%
2022/10/04	0	0.00	1	99.00	101.00	-1	2,962	-0.03%
2022/09/29	1	93.00	1	91.00	90.80	0	2,983	0.00%
2022/09/28	1	92.40	0	0.00	90.20	1	3,006	0.03%
2022/09/26	5	97.80	5	99.00	97.60	0	3,029	0.00%
2022/09/23	1	105.50	0	0.00	105.50	1	3,047	0.03%
2022/09/16	2	109.50	2	109.50	109.00	0	3,147	0.00%
2022/09/15	0	0.00	2	113.50	112.00	-2	3,187	-0.06%
2022/09/14	1	112.00	0	0.00	113.00	1	3,255	0.03%
2022/09/13	0	0.00	1	117.00	114.50	-1	3,283	-0.03%
2022/09/08	1	114.50	0	0.00	115.50	1	3,399	0.03%
2022/09/07	1	115.00	0	0.00	114.00	1	3,426	0.03%
2022/09/06	0	0.00	2	117.50	115.00	-2	3,427	-0.06%
2022/09/05	2	119.25	2	119.25	116.00	0	3,434	0.00%
2022/09/02	1	123.00	2	123.00	123.50	-1	3,403	-0.03%
2022/09/01	3	123.83	2	123.50	122.00	1	3,414	0.03%
2022/08/31	2	123.25	1	125.00	127.50	1	3,398	0.03%
2022/08/30	2	124.25	3	125.00	124.50	-1	3,380	-0.03%
2022/08/26	1	127.50	2	125.50	125.50	-1	3,418	-0.03%
2022/08/25	3	126.50	0	0.00	125.50	3	3,546	0.08%
2022/08/24	0	0.00	3	124.67	124.00	-3	3,720	-0.08%
2022/08/23	3	125.00	3	125.50	125.00	0	3,712	0.00%
2022/08/22	6	129.75	4	129.38	127.50	2	3,696	0.05%
2022/08/19	5	129.40	2	129.25	127.50	3	3,623	0.08%
2022/08/18	1	130.00	8	125.75	130.00	-7	3,525	-0.20%
2022/08/17	2	121.75	1	122.00	121.50	1	3,343	0.03%
2022/08/16	1	121.50	1	121.00	122.50	0	3,325	0.00%
2022/08/15	7	123.21	4	122.50	123.50	3	3,290	0.09%
2022/08/12	1	117.50	1	113.00	117.50	0	3,119	0.00%
2022/08/11	1	108.00	0	0.00	107.00	1	3,041	0.03%
2022/08/08	1	107.50	1	108.50	107.00	0	3,071	0.00%
2022/08/05	1	106.50	0	0.00	105.00	1	3,021	0.03%
2022/08/04	1	105.00	0	0.00	104.50	1	2,996	0.03%
2022/08/03	3	134.17	0	0.00	130.50	3	2,889	0.10%
2022/08/02	2	138.50	0	0.00	136.00	2	2,857	0.07%
2022/07/29	2	141.50	0	0.00	141.50	2	2,907	0.07%
2022/07/28	2	143.00	0	0.00	143.00	2	2,904	0.07%
2022/07/26	0	0.00	4	142.00	142.50	-4	2,882	-0.14%
2022/07/25	0	0.00	1	145.00	145.00	-1	2,919	-0.03%
2022/07/21	0	0.00	1	145.00	147.00	-1	2,959	-0.03%
2022/07/20	2	143.00	2	143.50	144.00	0	2,950	0.00%
2022/07/15	0	0.00	1	133.00	134.50	-1	2,932	-0.03%
2022/07/13	1	129.00	1	128.50	130.00	0	2,897	0.00%
2022/07/12	0	0.00	1	125.50	124.50	-1	2,865	-0.03%
2022/07/08	0	0.00	1	133.50	132.00	-1	2,857	-0.03%
2022/07/07	0	0.00	2	128.00	128.50	-2	2,818	-0.07%
2022/07/06	0	0.00	2	125.50	122.50	-2	2,781	-0.07%
2022/07/05	2	130.00	0	0.00	128.50	2	2,753	0.07%
2022/07/01	1	132.00	3	128.33	127.50	-2	2,669	-0.07%
2022/06/29	3	140.67	0	0.00	140.50	3	2,576	0.12%
2022/06/28	2	141.00	0	0.00	140.50	2	2,551	0.08%
2022/06/27	4	145.88	0	0.00	146.00	4	2,535	0.16%
2022/06/24	0	0.00	3	142.17	140.00	-3	2,512	-0.12%
2022/06/23	1	142.00	0	0.00	141.50	1	2,494	0.04%
2022/06/20	1	151.00	0	0.00	146.50	1	2,378	0.04%
2022/06/17	1	159.00	0	0.00	158.00	1	2,321	0.04%
2022/06/15	0	0.00	1	173.00	173.00	-1	2,267	-0.04%
2022/06/14	2	171.00	2	175.50	176.50	0	2,294	0.00%
2022/06/13	1	174.00	0	0.00	172.50	1	2,286	0.04%
2022/06/10	1	180.00	2	182.00	180.50	-1	2,287	-0.04%
2022/06/09	1	184.00	0.1	185.50	185.00	1	2,280	0.04%
2022/06/07	1	187.00	1	186.50	186.50	0	2,291	0.00%
2022/06/06	3	189.50	2	191.75	190.50	1	2,290	0.04%
2022/06/02	7	198.64	5	198.50	196.00	2	2,280	0.09%
2022/06/01	15	195.73	15	198.10	199.00	0	2,180	0.00%
2022/05/31	1	180.50	2	183.00	184.00	-1	1,983	-0.05%
2022/05/30	0	0.00	1	181.00	182.00	-1	1,991	-0.05%
2022/05/27	3	175.00	0	0.00	176.00	3	2,009	0.15%
2022/05/23	2	185.25	3	181.17	180.50	-1	2,188	-0.05%
2022/05/20	1	187.50	0	0.00	187.00	1	2,176	0.05%
2022/05/17	0	0.00	7	182.00	182.50	-7	2,120	-0.33%
2022/05/13	0	0.00	1	179.50	180.50	-1	2,128	-0.05%
2022/05/12	5	176.50	1	179.00	175.50	4	2,162	0.18%
2022/05/11	2	177.00	0	0.00	177.00	2	2,181	0.09%
2022/05/10	0.1	180.00	10	180.00	180.00	-9.9	2,238	-0.44%
2022/05/06	1	182.00	1	184.00	183.00	0	2,294	0.00%
2022/05/05	0	0.00	2.1	183.45	181.00	-2.1	2,285	-0.09%
2022/05/03	0	0.00	1	179.00	179.50	-1	2,330	-0.04%
2022/04/29	0	0.00	1	179.00	175.50	-1	2,383	-0.04%
2022/04/26	0	0.00	2	175.25	172.50	-2	2,373	-0.08%
2022/04/25	2	176.00	0	0.00	176.00	2	2,426	0.08%
2022/04/22	13	187.54	2	185.75	185.50	11	2,465	0.45%
2022/04/19	2	190.00	0	0.00	187.50	2	3,000	0.07%
2022/04/18	1	188.00	0	0.00	186.00	1	3,069	0.03%
2022/04/15	1	192.00	1	190.50	191.00	0	3,135	0.00%
2022/04/14	1	200.00	0	0.00	200.00	1	3,263	0.03%
2022/04/07	4	205.50	4	203.13	199.50	0	3,811	0.00%
2022/04/06	1	202.00	1	202.00	203.00	0	3,804	0.00%
2022/04/01	1	205.00	1	204.00	205.50	0	3,868	0.00%
2022/03/30	9	210.00	5	209.50	209.00	4	4,063	0.10%
2022/03/28	9	207.56	0	0.00	207.50	9	4,205	0.21%
2022/03/25	0	0.00	1	215.00	212.50	-1	4,322	-0.02%
2022/03/24	0	0.00	5	214.50	215.50	-5	4,511	-0.11%
2022/03/23	5	217.00	1	217.00	216.00	4	4,764	0.08%
2022/03/22	0	0.00	13	213.73	213.50	-13	5,253	-0.25%
2022/03/21	0	0.00	23	217.20	217.50	-23	5,380	-0.43%
2022/03/18	2	216.75	0	0.00	218.00	2	5,444	0.04%
2022/03/17	1	215.50	1	216.00	215.50	0	5,503	0.00%
2022/03/16	8	208.13	0	0.00	207.00	8	5,541	0.14%
2022/03/15	3	207.00	1	206.50	204.00	2	5,606	0.04%
2022/03/14	8	214.00	0	0.00	214.50	8	5,694	0.14%
2022/03/11	1	210.00	0	0.00	210.50	1	6,001	0.02%
2022/03/10	0	0.00	1	212.00	213.00	-1	6,114	-0.02%
2022/03/08	4	202.63	0	0.00	198.00	4	6,239	0.06%
2022/03/04	1	218.50	1	220.00	217.50	0	6,327	0.00%
2022/03/02	1.2	217.92	0	0.00	220.00	1.2	6,569	0.02%
2022/03/01	5	222.00	3	224.17	222.50	2	6,584	0.03%
2022/02/25	1	218.00	4	218.13	221.00	-3	6,628	-0.05%
2022/02/24	1	215.00	0	0.00	213.50	1	6,683	0.01%
2022/02/23	0	0.00	2	220.25	220.00	-2	6,765	-0.03%
2022/02/22	3	212.00	1	212.00	211.50	2	7,017	0.03%
2022/02/21	2	216.75	0	0.00	218.50	2	7,564	0.03%
2022/02/16	2	218.00	1.2	220.67	219.00	0.8	8,291	0.01%
2022/02/15	0	0.00	1	214.00	213.50	-1	8,324	-0.01%
2022/02/14	2	215.00	5	210.30	212.00	-3	8,398	-0.04%
2022/02/11	1	221.00	1	220.00	220.00	0	8,439	0.00%
2022/02/10	8	224.81	8	221.38	220.50	0	8,669	0.00%
2022/02/09	5	222.60	0	0.00	225.00	5	8,714	0.06%
2022/02/07	2	206.25	2	208.25	208.00	0	8,799	0.00%
2022/01/26	3	208.50	0	0.00	207.50	3	8,873	0.03%
2022/01/25	2	210.00	2	209.50	206.00	0	8,938	0.00%
2022/01/24	0	0.00	3	211.50	213.50	-3	8,997	-0.03%
2022/01/21	0	0.00	2	211.50	211.00	-2	9,094	-0.02%
2022/01/20	2	220.25	1	220.50	221.00	1	9,324	0.01%
2022/01/19	2	221.00	4	221.50	221.50	-2	9,417	-0.02%
2022/01/18	3.1	224.94	2	226.75	224.00	1.1	9,573	0.01%
2022/01/17	2	222.50	1	223.00	225.00	1	9,576	0.01%
2022/01/14	8	220.75	4	219.13	224.50	4	9,618	0.04%
2022/01/13	3	217.50	7	220.50	223.00	-4	9,859	-0.04%
2022/01/12	11	218.77	5	214.30	216.50	6	9,788	0.06%
2022/01/11	1	239.00	3.1	238.92	235.00	-2.1	9,581	-0.02%
2022/01/10	2	240.00	2	244.75	245.50	0	9,588	0.00%
2022/01/07	7	241.86	0	0.00	240.00	7	9,654	0.07%
2022/01/06	5.1	253.58	1	261.00	250.00	4.1	9,635	0.04%
2022/01/05	6	271.08	34	266.38	262.50	-28	9,570	-0.29%
2022/01/04	11	285.50	3	282.50	282.50	8	9,419	0.08%
2022/01/03	2	283.75	1	284.00	282.50	1	9,494	0.01%
2021/12/30	10	280.50	12	281.17	282.00	-2	9,616	-0.02%
2021/12/28	3	280.67	4	283.00	278.50	-1	10,125	-0.01%
2021/12/27	0	0.00	1	282.50	284.00	-1	10,187	-0.01%
2021/12/24	6.2	285.24	3	284.83	282.50	3.2	10,270	0.03%
2021/12/23	0	0.00	3	282.83	282.00	-3	10,288	-0.03%
2021/12/22	1	282.50	3	285.33	281.00	-2	10,301	-0.02%
2021/12/21	2	282.50	7	282.29	282.50	-5	10,381	-0.05%
2021/12/20	8	285.69	5	287.50	282.50	3	10,307	0.03%
2021/12/17	11.1	287.19	7	287.71	290.50	4.1	10,192	0.04%
2021/12/16	46	285.70	79.5	286.25	287.00	-33.5	9,992	-0.33%
2021/12/15	8	269.06	17	269.50	272.50	-9	9,609	-0.09%
2021/12/14	15	262.20	5	263.00	259.00	10	9,553	0.10%
2021/12/13	17	268.26	3.5	268.14	270.50	13.5	9,539	0.14%
2021/12/10	3	262.83	4	265.00	265.50	-1	9,557	-0.01%
2021/12/09	34	269.13	7	265.71	261.50	27	9,555	0.28%
2021/12/08	7	273.43	5	270.70	268.50	2	9,555	0.02%
2021/12/07	9	271.28	27	272.04	267.00	-18	9,599	-0.19%
2021/12/06	1	264.50	2	264.50	264.50	-1	9,410	-0.01%
2021/12/03	2.1	255.00	2	254.75	254.50	0.1	9,447	0.00%
2021/12/02	25	255.44	3	258.67	254.50	22	9,558	0.23%
2021/12/01	6	254.17	4.5	251.43	257.50	1.5	9,695	0.02%
2021/11/30	1	247.00	2	252.75	248.50	-1	9,809	-0.01%
2021/11/29	5	241.50	5	244.70	246.50	0	9,874	0.00%
2021/11/26	1.4	252.84	0	0.00	251.00	1.4	9,929	0.01%
2021/11/25	2	257.00	0	0.00	253.00	2	10,021	0.02%
2021/11/24	6	257.00	11	256.91	257.50	-5	10,071	-0.05%
2021/11/23	5	258.20	6	258.08	256.50	-1	10,093	-0.01%
2021/11/22	5	266.20	4	270.00	265.50	1	10,135	0.01%
2021/11/19	14	269.18	15	270.87	268.50	-1	10,232	-0.01%
2021/11/18	22.4	267.94	21	270.88	264.50	1.4	10,168	0.01%
2021/11/17	16	248.28	60	249.78	255.00	-44	9,799	-0.45%
2021/11/16	10	231.80	7	231.57	232.00	3	9,604	0.03%
2021/11/15	11	226.59	4	228.13	226.00	7	9,735	0.07%
2021/11/12	12	223.08	3	223.00	221.00	9	10,128	0.09%
2021/11/11	2	217.75	4	221.50	220.00	-2	10,218	-0.02%
2021/11/10	8	217.13	7	218.64	219.50	1	10,290	0.01%
2021/11/09	13	224.81	17	227.00	221.50	-4	10,373	-0.04%
2021/11/08	7.1	215.80	5	215.70	216.00	2.1	10,265	0.02%
2021/11/05	6	211.83	10	208.95	211.50	-4	10,462	-0.04%
2021/11/04	6	209.33	1	211.00	205.50	5	10,533	0.05%
2021/11/03	2	209.25	3	210.17	208.50	-1	10,766	-0.01%
2021/11/02	14	207.43	3	204.00	200.50	11	10,905	0.10%
2021/11/01	5	211.40	8	208.25	208.50	-3	11,120	-0.03%
2021/10/29	8	215.94	3	214.67	213.00	5	11,295	0.04%
2021/10/28	12	217.42	8	216.88	216.50	4	11,663	0.03%
2021/10/27	4	202.38	6	203.25	205.00	-2	11,675	-0.02%
2021/10/26	20	201.30	10	201.20	199.50	10	11,770	0.08%
2021/10/25	0	0.00	5.5	187.12	193.50	-5.5	11,769	-0.05%
2021/10/22	4	192.38	15	191.27	191.00	-11	11,912	-0.09%
2021/10/21	26	196.92	4	201.00	194.50	22	12,062	0.18%
2021/10/20	0	0.00	2	191.75	193.50	-2	12,121	-0.02%
2021/10/19	0	0.00	3	191.83	191.00	-3	12,609	-0.02%
2021/10/18	3	184.67	3	185.33	185.50	0	12,719	0.00%
2021/10/15	4	186.13	1	192.00	185.00	3	12,805	0.02%
2021/10/14	4	184.25	7	181.57	184.00	-3	12,805	-0.02%
2021/10/13	5	180.90	10	178.35	177.00	-5	12,715	-0.04%
2021/10/12	2	186.25	0	0.00	181.50	2	12,664	0.02%
2021/10/08	19	192.58	15	190.10	188.50	4	12,660	0.03%
2021/10/07	7	193.07	6	193.92	191.50	1	12,590	0.01%
2021/10/06	2	194.50	3	192.83	189.00	-1	12,516	-0.01%
2021/10/05	1	190.00	3	190.83	195.50	-2	12,300	-0.02%
2021/10/04	1	180.00	4	185.63	178.00	-3	12,103	-0.02%
2021/10/01	4	191.13	1	198.50	189.50	3	12,057	0.02%
2021/09/30	2	199.00	1	197.50	195.50	1	12,032	0.01%
2021/09/29	5	201.30	8	199.94	199.00	-3	12,076	-0.02%
2021/09/28	1	213.00	1.2	214.17	208.50	-0.2	12,365	0.00%
2021/09/27	9	210.89	4	213.50	214.00	5	12,396	0.04%
2021/09/24	0	0.00	5	206.50	207.50	-5	12,606	-0.04%
2021/09/23	0.2	201.50	10	202.50	201.50	-9.8	12,705	-0.08%
2021/09/22	6	201.67	7	200.50	200.50	-1	12,799	-0.01%
2021/09/17	10	212.00	5	210.80	213.50	5	12,770	0.04%
2021/09/16	0	0.00	3	210.67	206.00	-3	12,761	-0.02%
2021/09/15	20	205.20	34	203.16	210.50	-14	12,800	-0.11%
2021/09/14	4	211.38	6	210.67	210.00	-2	12,875	-0.02%
2021/09/13	13	211.65	7	210.21	210.00	6	12,984	0.05%
2021/09/10	5	214.50	5	215.30	218.00	0	13,122	0.00%
2021/09/09	11	211.59	6	214.67	213.50	5	13,053	0.04%
2021/09/08	18	207.42	15	206.00	207.00	3	13,004	0.02%
2021/09/07	14	216.18	2	215.25	213.00	12	13,018	0.09%
2021/09/06	16	220.59	10	215.65	212.00	6	13,121	0.05%
2021/09/03	16	234.22	11	234.36	231.50	5	13,002	0.04%
2021/09/02	6	230.17	10	232.60	228.00	-4	13,116	-0.03%
2021/09/01	6	234.58	13	238.35	237.00	-7	13,352	-0.05%
2021/08/31	12	231.54	6	231.33	229.00	6	13,326	0.05%
2021/08/30	1	223.50	0	0.00	226.50	1	13,286	0.01%
2021/08/27	5	224.80	6	225.08	226.50	-1	13,384	-0.01%
2021/08/26	8	228.81	10	228.25	226.00	-2	13,595	-0.01%
2021/08/25	8	229.63	3	228.33	232.00	5	13,844	0.04%
2021/08/24	14	228.36	9	225.44	222.50	5	14,243	0.04%
2021/08/23	7	234.71	11	234.50	234.00	-4	14,417	-0.03%
2021/08/20	38	231.38	31.1	225.40	228.00	6.9	14,704	0.05%
2021/08/19	30	233.85	32	229.53	221.00	-2	15,041	-0.01%
2021/08/18	18	244.06	8	241.56	245.50	10	15,380	0.07%
2021/08/17	10	260.00	9	258.22	248.00	1	15,221	0.01%
2021/08/16	26	265.06	23	264.63	263.50	3	15,504	0.02%
2021/08/13	24	270.88	48	269.96	266.50	-24	15,771	-0.15%
2021/08/12	6	280.25	4	281.00	277.00	2	16,288	0.01%
2021/08/11	26	288.42	26	286.75	281.00	0	16,540	0.00%
2021/08/10	22	293.89	22	292.84	293.50	0	16,531	0.00%
2021/08/09	7	297.00	8	299.56	291.00	-1	16,737	-0.01%
2021/08/06	10	314.65	4	314.00	308.00	6	17,109	0.04%
2021/08/05	17	309.82	22	311.05	313.00	-5	17,368	-0.03%
2021/08/04	9	303.78	8	304.56	311.50	1	17,775	0.01%
2021/08/03	12	306.13	16	302.59	302.50	-4	17,640	-0.02%
2021/08/02	5	299.60	25	303.92	308.00	-20	17,509	-0.11%
2021/07/30	11	282.68	17	285.68	280.00	-6	17,665	-0.03%
2021/07/29	7	277.93	6	278.00	277.00	1	17,938	0.01%
2021/07/28	27.3	282.76	4	280.38	275.00	23.3	17,987	0.13%
2021/07/27	18.5	305.68	7	304.79	294.00	11.5	18,201	0.06%
2021/07/26	8	307.38	37	311.62	308.00	-29	18,245	-0.16%
2021/07/23	28	301.70	16	307.25	293.00	12	18,170	0.07%
2021/07/22	13	272.88	27	286.54	292.00	-14	17,903	-0.08%
2021/07/21	27	272.17	15	265.27	265.50	12	17,884	0.07%
2021/07/20	10	286.85	2	280.00	280.00	8	17,950	0.04%
2021/07/19	2	295.00	2	298.25	298.00	0	18,202	0.00%
2021/07/16	2	293.50	0	0.00	293.00	2	18,493	0.01%
2021/07/15	10	295.40	9	299.94	294.50	1	18,749	0.01%
2021/07/14	17	290.68	3	296.50	297.50	14	18,984	0.07%
2021/07/13	13	291.19	12	302.54	290.00	1	19,197	0.01%
2021/07/12	2	301.75	1	311.00	301.00	1	19,561	0.01%
2021/07/09	3	305.17	0	0.00	303.00	3	19,967	0.02%
2021/07/08	7	313.93	8	314.81	313.00	-1	20,442	0.00%
2021/07/07	4	319.88	4	317.25	311.50	0	20,778	0.00%
2021/07/06	12	324.25	6	328.92	318.00	6	21,045	0.03%
2021/07/05	12	335.75	31	335.10	334.00	-19	21,315	-0.09%
2021/07/02	7	317.86	10	318.60	319.50	-3	21,064	-0.01%
2021/07/01	10	314.55	14	314.07	311.00	-4	20,890	-0.02%
2021/06/30	5.3	306.84	13	306.58	307.50	-7.7	20,642	-0.04%
2021/06/29	4	298.25	6	302.08	295.50	-2	20,487	-0.01%
2021/06/28	8	288.69	9	292.39	295.00	-1	20,342	0.00%
2021/06/25	4	291.63	1	295.00	290.00	3	20,256	0.01%
2021/06/24	7	290.86	4	290.00	293.00	3	20,188	0.01%
2021/06/23	9	295.50	9	296.28	293.00	0	20,102	0.00%
2021/06/22	14.5	289.28	10	291.95	283.00	4.5	19,932	0.02%
2021/06/21	8	298.88	2	290.00	290.00	6	19,755	0.03%
2021/06/18	10	318.25	2	324.00	315.50	8	19,568	0.04%
2021/06/17	2	315.25	2	319.75	319.00	0	19,999	0.00%
2021/06/16	13	324.27	4	321.63	320.00	9	20,601	0.04%
2021/06/15	6	328.42	23	331.93	337.50	-17	20,655	-0.08%
2021/06/11	8	323.44	7	324.79	319.00	1	20,896	0.00%
2021/06/10	9	327.78	10	331.45	320.50	-1	21,010	0.00%
2021/06/09	5	319.50	9	317.67	325.00	-4	21,136	-0.02%
2021/06/08	7	313.57	6	316.33	309.50	1	21,276	0.00%
2021/06/07	25	307.90	22	309.27	308.00	3	21,834	0.01%
2021/06/04	25	316.36	9	317.06	315.00	16	22,590	0.07%
2021/06/03	13	318.08	21	319.12	317.50	-8	23,132	-0.03%
2021/06/02	27	309.07	32	306.23	308.00	-5	22,840	-0.02%
2021/06/01	35	327.89	24	332.00	312.50	11	22,469	0.05%
2021/05/31	9	336.00	9	338.61	334.00	0	21,876	0.00%
2021/05/28	26	335.15	25	335.02	330.00	1	21,498	0.00%
2021/05/27	21	316.50	24	317.77	321.50	-3	21,043	-0.01%
2021/05/26	13	311.31	10	311.05	307.00	3	20,405	0.01%
2021/05/25	5	297.10	13	301.58	303.50	-8	19,806	-0.04%
2021/05/24	10	254.40	37	255.24	276.00	-27	19,478	-0.14%
2021/05/21	15	251.03	4	251.75	251.00	11	19,083	0.06%
2021/05/20	31	254.65	23	259.15	250.00	8	18,717	0.04%
2021/05/19	9	251.44	15	252.47	254.50	-6	19,163	-0.03%
2021/05/18	7	227.21	7	225.71	231.50	0	19,224	0.00%
2021/05/17	15	219.70	16	215.44	210.50	-1	18,991	-0.01%
2021/05/14	25	244.00	43	248.76	232.00	-18	20,039	-0.09%
2021/05/13	60	233.43	38	232.75	231.00	22	21,065	0.10%
2021/05/12	23	250.54	25	247.28	232.50	-2	21,372	-0.01%
2021/05/11	9	258.78	0	0.00	258.00	9	21,211	0.04%
2021/05/10	23	304.83	22	303.84	286.50	1	21,479	0.00%
2021/05/07	25	288.20	30	290.58	303.50	-5	21,618	-0.02%
2021/05/06	34	279.19	39	281.22	276.00	-5	21,705	-0.02%
2021/05/05	14	306.93	13	303.08	287.50	1	21,753	0.00%
2021/05/04	20	306.20	13	302.88	319.00	7	21,894	0.03%
2021/05/03	17	311.15	6	314.33	306.50	11	21,659	0.05%
2021/04/29	33	334.55	31	336.40	330.00	2	21,393	0.01%
2021/04/28	5	346.30	6	350.33	333.00	-1	21,104	0.00%
2021/04/27	10	363.55	8	365.06	354.00	2	20,840	0.01%
2021/04/26	34	373.06	46	372.00	371.00	-12	20,640	-0.06%
2021/04/23	12	362.17	15	368.30	377.00	-3	20,423	-0.01%
2021/04/22	28	377.05	25	376.48	350.00	3	20,056	0.01%
2021/04/21	60	363.77	53	359.00	377.50	7	19,774	0.04%
2021/04/20	14	373.82	15	378.70	366.50	-1	19,463	-0.01%
2021/04/19	29	368.12	28	365.02	364.00	1	19,179	0.01%
2021/04/16	23	376.87	26	378.25	379.00	-3	18,902	-0.02%
2021/04/15	29	351.16	30	346.08	356.00	-1	19,346	-0.01%
2021/04/14	68	335.37	51	332.13	335.50	17	19,082	0.09%
2021/04/13	3	361.17	2	349.25	352.00	1	18,903	0.01%
2021/04/12	19	352.76	30	354.07	330.00	-11	18,907	-0.06%
2021/04/09	34	374.82	40	379.76	366.50	-6	18,943	-0.03%
2021/04/08	0	0.00	2	365.50	371.00	-2	18,524	-0.01%
2021/04/07	0	0.00	1	334.00	337.50	-1	18,423	-0.01%
2021/04/06	0	0.00	2	316.00	325.00	-2	18,440	-0.01%
2021/04/01	0	0.00	3	296.00	300.50	-3	18,437	-0.02%
2021/03/31	0	0.00	1	295.00	287.00	-1	18,432	-0.01%
2021/03/26	0	0.00	1	292.00	292.00	-1	18,561	-0.01%
2021/03/23	0	0.00	3	263.67	270.00	-3	18,732	-0.02%
2021/03/22	16	293.16	8	291.75	284.00	8	18,926	0.04%
2021/03/19	50	290.05	44	290.91	290.00	6	18,728	0.03%
2021/03/18	6	270.83	12	273.58	276.00	-6	18,083	-0.03%
2021/03/17	30	266.08	42	260.86	251.00	-12	17,879	-0.07%
2021/03/16	14	251.64	15	254.63	256.50	-1	18,194	-0.01%
2021/03/15	11	222.27	14	227.07	233.50	-3	18,008	-0.02%
2021/03/12	26	214.31	18	215.25	212.50	8	17,699	0.05%
2021/03/11	30	205.30	541	200.07	209.00	-511	17,452	-2.93%	大賣/鉅額交易
2021/03/10	35	210.83	37	210.54	199.00	-2	16,910	-0.01%
2021/03/09	41	199.16	19	196.11	203.50	22	16,298	0.13%
2021/03/05	0	0.00	1	208.50	208.50	-1	15,741	-0.01%
2021/03/04	0	0.00	5	222.30	216.50	-5	15,765	-0.03%
2021/03/03	0	0.00	6	218.08	221.00	-6	15,862	-0.04%
2021/03/02	7	223.00	7	209.00	205.50	0	15,996	0.00%
2021/02/25	0	0.00	3	207.00	203.50	-3	16,294	-0.02%
2021/02/23	0	0.00	1	195.00	206.00	-1	16,418	-0.01%
2021/02/22	0	0.00	4	199.00	198.00	-4	16,499	-0.02%
2021/02/19	110	214.97	93	215.19	206.50	17	16,482	0.10%	大買/
2021/02/18	39	201.88	34	203.60	208.00	5	15,374	0.03%
2021/02/17	3	188.67	3	189.50	189.50	0	14,929	0.00%
2021/02/05	61	164.96	45	165.73	172.50	16	14,868	0.11%
2021/02/04	575	155.63	67	155.15	157.00	508	13,420	3.79%	大買/鉅額交易
2021/02/03	23	142.91	27	139.02	146.00	-4	11,733	-0.03%
2021/02/02	18	136.86	19	133.82	133.00	-1	10,947	-0.01%
2021/02/01	7	128.79	12	130.42	130.50	-5	10,411	-0.05%
2021/01/29	31	133.42	21	133.83	127.00	10	10,001	0.10%
2021/01/28	9	130.67	6	135.08	136.00	3	9,454	0.03%
2021/01/27	9	126.39	9	126.11	127.00	0	8,914	0.00%
2021/01/26	3	126.00	10	138.10	126.00	-7	8,380	-0.08%
2021/01/25	3	141.33	0	0.00	139.50	3	7,997	0.04%
2021/01/19	0	0.00	2	160.00	158.00	-2	7,755	-0.03%
2021/01/15	0	0.00	1	160.00	154.50	-1	7,836	-0.01%
2021/01/14	0	0.00	1	151.00	155.00	-1	7,819	-0.01%
2021/01/08	49	152.98	44	152.28	141.50	5	7,744	0.06%
2021/01/07	9	140.00	21	142.24	147.00	-12	6,863	-0.17%
2021/01/06	21	133.93	18	135.89	134.00	3	6,667	0.04%
2021/01/05	13	140.08	8	138.31	143.00	5	6,362	0.08%
2021/01/04	13	130.35	5	132.30	135.00	8	6,202	0.13%
2020/12/31	0	0.00	5	123.00	123.00	-5	5,860	-0.09%
2020/12/29	0	0.00	3	113.00	111.00	-3	5,873	-0.05%
2020/12/24	0	0.00	4	98.50	98.40	-4	5,789	-0.07%
2020/12/22	0	0.00	1	82.80	82.80	-1	5,705	-0.02%
2020/12/17	0	0.00	1	92.60	92.60	-1	5,630	-0.02%
2020/12/16	1	86.00	4	84.98	84.20	-3	5,657	-0.05%
2020/12/15	6	86.17	18	84.41	86.20	-12	5,516	-0.22%
2020/12/11	0	0.00	3	71.30	71.30	-3	5,185	-0.06%
2020/12/10	33	64.55	46	64.37	64.90	-13	5,154	-0.25%
2020/12/09	6	63.20	0	0.00	63.20	6	4,332	0.14%
2020/12/08	6	55.38	0	0.00	57.50	6	4,286	0.14%
2020/12/07	9	51.77	0	0.00	52.30	9	4,200	0.21%
2020/12/04	0	0.00	5	47.17	47.60	-5	3,960	-0.13%
2020/12/03	1	45.60	6	46.99	46.30	-5	3,815	-0.13%
2020/12/02	5	44.42	5	43.99	43.75	0	3,568	0.00%
2020/12/01	3	42.47	1	42.60	43.10	2	3,575	0.06%
2020/11/30	1	42.70	15	42.60	42.90	-14	3,697	-0.38%
2020/11/27	4	42.04	4	43.03	42.45	0	3,643	0.00%
2020/11/26	22	41.76	1	41.75	41.75	21	3,505	0.60%
2020/11/25	8	41.38	33	41.61	41.60	-25	3,338	-0.75%
2020/11/24	1	39.15	0	0.00	39.15	1	3,032	0.03%
2020/11/23	5	38.50	0	0.00	38.90	5	2,993	0.17%
2020/11/19	6	39.00	5	38.85	39.30	1	2,904	0.03%
2020/11/16	0	0.00	3	37.25	37.45	-3	2,768	-0.11%
2020/11/13	0	0.00	4	36.70	37.00	-4	2,769	-0.14%
2020/11/11	0	0.00	18	36.57	36.70	-18	2,796	-0.64%
2020/11/10	5	37.20	0	0.00	36.30	5	2,799	0.18%
2020/10/29	2	35.50	0	0.00	35.40	2	3,058	0.07%
2020/10/28	0	0.00	2	36.98	36.20	-2	3,046	-0.07%
2020/10/23	1	37.05	6	36.53	37.05	-5	3,018	-0.17%
2020/10/22	1	35.65	1	35.85	35.85	0	2,965	0.00%
2020/10/19	0	0.00	1	37.15	36.65	-1	2,963	-0.03%
2020/10/14	2	36.80	0	0.00	36.85	2	2,918	0.07%
2020/10/13	0	0.00	10	37.22	37.15	-10	2,893	-0.35%
2020/10/12	9	38.06	9	38.34	38.10	0	2,832	0.00%
2020/10/08	3	36.80	3	37.13	37.25	0	2,580	0.00%
2020/10/07	12	36.54	1	36.20	36.20	11	2,510	0.44%
2020/09/25	0	0.00	2	33.45	33.60	-2	2,672	-0.07%
2020/09/22	5	36.95	0	0.00	36.60	5	2,839	0.18%
2020/09/21	2	36.78	0	0.00	37.20	2	2,802	0.07%
2020/09/18	7	36.81	0	0.00	36.45	7	2,706	0.26%
2020/09/17	1	35.15	0	0.00	36.60	1	2,726	0.04%
2020/09/08	5	35.07	1	35.30	35.00	4	2,575	0.16%
2020/09/07	2	37.75	7	36.93	35.95	-5	2,538	-0.20%
2020/09/04	15	37.48	1	37.35	38.20	14	2,461	0.57%
2020/09/03	2	37.23	5	37.65	36.70	-3	2,313	-0.13%
2020/09/01	0	0.00	7	33.67	33.75	-7	2,205	-0.32%
2020/08/27	3	34.15	0	0.00	33.95	3	2,209	0.14%
2020/08/25	0	0.00	3	32.20	32.65	-3	2,137	-0.14%
2020/08/24	3	32.15	0	0.00	32.20	3	2,112	0.14%
2020/08/20	0	0.00	2	32.13	30.75	-2	2,085	-0.10%
2020/08/17	6	36.16	6	35.89	35.55	0	2,002	0.00%
2020/08/14	2	35.30	0	0.00	35.35	2	1,979	0.10%
2020/08/12	4	35.00	1	34.90	34.95	3	1,949	0.15%
2020/08/11	12	35.47	0	0.00	35.35	12	1,931	0.62%
2020/08/10	4	35.54	0	0.00	36.30	4	1,848	0.22%
2020/08/07	2	35.20	5	35.30	35.10	-3	1,812	-0.17%
2020/08/06	1	36.60	7	35.98	35.40	-6	1,796	-0.33%
2020/08/05	2	36.20	3	36.02	36.30	-1	1,762	-0.06%
2020/08/04	10	36.75	3	36.05	37.00	7	1,701	0.41%
2020/07/24	0	0.00	1	34.35	33.25	-1	1,501	-0.07%
2020/07/22	1	35.00	0	0.00	34.30	1	1,484	0.07%
2020/07/14	0	0.00	6	34.00	33.95	-6	1,419	-0.42%
2020/07/13	5	35.20	0	0.00	34.70	5	1,406	0.36%
2020/07/10	4	34.49	2	34.65	34.00	2	1,387	0.14%
2020/07/08	0	0.00	3	35.10	34.85	-3	1,329	-0.23%
2020/07/07	0	0.00	10	34.95	34.00	-10	1,278	-0.78%
2020/07/06	15	34.49	5	34.33	34.50	10	1,242	0.81%
2020/07/03	0	0.00	9	33.34	33.40	-9	1,167	-0.77%
2020/07/02	13	33.74	26	32.95	32.70	-13	1,116	-1.16%
2020/06/29	19	30.76	0	0.00	31.10	19	922	2.06%
2020/06/24	1	32.00	0	0.00	31.50	1	883	0.11%
2020/06/16	0	0.00	2	27.95	28.10	-2	780	-0.26%
2020/06/09	0	0.00	5	29.31	30.05	-5	811	-0.62%
2020/06/02	2	28.00	0	0.00	27.90	2	704	0.28%
2020/04/06	0	0.00	3	24.00	23.95	-3	761	-0.39%
2020/04/01	0	0.00	15	23.54	24.10	-15	773	-1.94%
2020/03/31	4	23.90	0	0.00	23.80	4	774	0.52%
2020/03/30	0	0.00	1	23.40	23.55	-1	770	-0.13%
2020/03/24	0	0.00	10	22.10	21.95	-10	768	-1.30%
2020/03/23	0	0.00	2	20.15	20.30	-2	770	-0.26%
2020/03/20	6	20.35	0	0.00	21.20	6	781	0.77%
2020/03/18	0	0.00	2	22.55	21.40	-2	1,023	-0.20%
2020/03/16	0	0.00	1	25.70	24.05	-1	1,046	-0.10%
2020/03/13	1	24.70	0	0.00	25.20	1	1,043	0.10%
2020/03/05	3	32.60	0	0.00	32.45	3	1,106	0.27%
2020/03/04	3	31.95	0	0.00	31.95	3	1,107	0.27%
2020/02/20	0	0.00	1	34.30	34.15	-1	1,106	-0.09%
2020/01/15	0	0.00	1	37.50	37.55	-1	1,767	-0.06%
2020/01/14	1	37.95	0	0.00	37.85	1	1,910	0.05%
2020/01/13	2	38.00	0	0.00	38.10	2	1,991	0.10%
2020/01/10	1	37.80	0	0.00	37.85	1	2,132	0.05%
2020/01/07	0	0.00	1	36.50	36.55	-1	2,221	-0.05%
2020/01/03	0	0.00	2	37.40	37.10	-2	2,288	-0.09%
2019/12/31	0	0.00	1	37.60	37.60	-1	2,285	-0.04%
2019/12/30	10	38.00	3	37.85	37.80	7	2,287	0.31%
2019/12/25	2	37.65	0	0.00	37.85	2	2,281	0.09%
2019/12/23	5	37.80	0	0.00	37.65	5	2,288	0.22%
2019/12/16	0	0.00	2	38.80	38.90	-2	2,263	-0.09%
2019/12/13	38	40.67	37	39.90	39.10	1	2,239	0.04%
2019/12/12	1	39.30	0	0.00	39.40	1	1,992	0.05%
2019/12/10	0	0.00	3	38.50	38.50	-3	1,953	-0.15%
2019/12/09	1	39.30	4	39.16	39.05	-3	1,949	-0.15%
2019/12/05	0	0.00	9	38.34	38.50	-9	1,909	-0.47%
2019/12/03	1	39.10	5	38.94	38.70	-4	1,904	-0.21%
2019/11/29	8	38.03	0	0.00	37.50	8	1,842	0.43%
2019/11/21	0	0.00	1	37.70	37.60	-1	1,988	-0.05%
2019/11/14	0	0.00	3	37.55	38.05	-3	1,961	-0.15%
2019/11/13	0	0.00	2	36.95	36.95	-2	1,950	-0.10%
2019/11/12	3	37.05	0	0.00	37.20	3	1,951	0.15%
2019/11/11	1	36.45	0	0.00	36.50	1	1,950	0.05%
2019/11/07	0	0.00	1	38.80	38.35	-1	1,907	-0.05%
2019/11/05	2	39.18	3	39.13	39.10	-1	1,866	-0.05%
2019/11/04	7	39.67	0	0.00	39.30	7	1,866	0.38%
2019/11/01	1	38.80	0	0.00	39.55	1	1,848	0.05%
2019/10/31	0	0.00	5	39.40	39.10	-5	1,846	-0.27%
2019/10/30	3	39.50	13	39.58	40.05	-10	1,828	-0.55%
2019/10/29	5	39.76	0	0.00	39.40	5	1,811	0.28%
2019/10/25	4	40.55	9	40.89	41.05	-5	1,654	-0.30%
2019/10/24	15	41.08	8	41.08	41.05	7	1,558	0.45%
2019/10/23	7	40.65	2	40.75	40.80	5	1,434	0.35%
2019/10/22	3	40.48	6	40.50	40.50	-3	1,348	-0.22%
2019/10/21	0	0.00	5	39.63	39.95	-5	1,230	-0.41%
2019/10/18	23	39.26	3	39.60	39.50	20	1,178	1.70%
2019/10/17	0	0.00	5	38.80	39.20	-5	1,020	-0.49%
2019/10/16	0	0.00	3	37.90	37.75	-3	989	-0.30%
2019/10/15	5	37.35	4	37.18	37.30	1	961	0.10%
2019/10/14	2	37.40	0	0.00	37.60	2	964	0.21%
2019/10/09	3	35.03	0	0.00	35.05	3	903	0.33%
2019/10/07	5	36.64	0	0.00	36.50	5	880	0.57%
2019/09/26	3	38.50	4	38.89	38.20	-1	935	-0.11%
2019/09/25	6	38.70	0	0.00	38.45	6	935	0.64%
2019/09/24	10	37.90	0	0.00	37.90	10	926	1.08%
2019/09/12	2	38.30	0	0.00	38.80	2	937	0.21%
2019/08/30	2	40.45	12	40.39	39.85	-10	977	-1.02%
2019/08/29	0	0.00	5	40.15	40.70	-5	943	-0.53%
2019/08/28	5	40.48	2	40.30	40.50	3	926	0.32%
2019/08/22	1	40.35	1	39.40	39.20	0	1,006	0.00%
2019/07/30	0	0.00	1	39.60	39.40	-1	1,163	-0.09%
2019/07/24	0	0.00	1	39.95	39.95	-1	1,185	-0.08%
2019/07/22	1	40.15	2	40.25	40.70	-1	1,268	-0.08%
2019/07/19	0	0.00	20	39.70	39.40	-20	1,416	-1.41%
2019/07/12	1	38.85	0	0.00	38.85	1	1,480	0.07%
2019/07/11	20	38.90	0	0.00	38.85	20	1,629	1.23%
2019/07/10	1	38.65	0	0.00	38.65	1	1,671	0.06%
2019/07/09	1	39.10	0	0.00	39.10	1	1,678	0.06%
2019/07/08	2	40.70	0	0.00	39.90	2	1,721	0.12%
2019/06/20	0	0.00	3	39.25	39.10	-3	2,094	-0.14%
2019/06/19	3	39.50	1	39.35	39.40	2	2,146	0.09%
2019/06/18	6	39.10	2	39.25	38.80	4	2,174	0.18%
2019/06/05	2	38.35	0	0.00	38.15	2	2,499	0.08%
2019/06/03	1	39.00	1	38.50	38.50	0	2,463	0.00%
2019/05/31	1	39.70	2	39.25	40.15	-1	2,416	-0.04%
2019/05/30	1	36.85	0	0.00	37.05	1	2,348	0.04%
2019/05/28	0	0.00	2	36.05	36.10	-2	2,372	-0.08%
2019/05/15	1	39.90	0	0.00	39.55	1	2,520	0.04%
2019/05/10	1	41.30	0	0.00	41.50	1	2,505	0.04%
2019/05/09	4	42.35	0	0.00	41.50	4	2,479	0.16%
2019/05/08	7	43.06	50	42.80	43.00	-43	2,461	-1.75%
2019/05/07	1	44.10	50	44.41	44.10	-49	2,452	-2.00%
2019/05/06	16	44.46	0	0.00	44.00	16	2,436	0.66%
2019/05/02	2	45.20	0	0.00	45.35	2	2,395	0.08%
2019/04/30	2	45.00	0	0.00	46.00	2	2,385	0.08%
2019/04/29	2	45.00	0	0.00	45.00	2	2,367	0.08%
2019/04/26	3	46.18	0	0.00	46.00	3	2,341	0.13%
2019/04/25	1	48.50	1	49.00	49.05	0	2,243	0.00%
2019/04/24	31	47.39	6	47.61	47.45	25	2,064	1.21%
2019/04/23	5	46.87	2	47.00	46.80	3	2,042	0.15%
2019/04/19	0	0.00	1	46.40	46.70	-1	2,012	-0.05%
2019/04/18	3	46.90	65	45.83	45.50	-62	1,996	-3.11%
2019/04/17	18	48.75	3	49.03	47.30	15	1,952	0.77%
2019/04/16	15	47.30	2	47.80	47.80	13	1,801	0.72%
2019/04/12	5	45.84	0	0.00	45.85	5	1,733	0.29%
2019/04/11	1	47.70	1	47.00	46.90	0	1,685	0.00%
2019/04/09	1	48.00	0	0.00	47.15	1	1,591	0.06%
2019/04/03	5	46.10	18	47.33	47.05	-13	1,534	-0.85%
2019/04/02	1	45.70	0	0.00	46.00	1	1,449	0.07%
2019/03/28	1	45.05	0	0.00	44.70	1	1,351	0.07%
2019/03/27	10	46.10	0	0.00	46.15	10	1,328	0.75%
2019/03/21	1	48.75	28	47.90	48.00	-27	1,218	-2.22%
2019/03/20	1	48.70	17	48.18	48.30	-16	1,163	-1.38%
2019/03/19	6	47.08	4	46.83	46.35	2	1,030	0.19%
2019/03/18	22	44.19	1	42.60	44.10	21	896	2.34%
2019/03/13	1	40.50	0	0.00	40.20	1	830	0.12%
2019/03/08	0	0.00	2	39.00	39.65	-2	891	-0.22%
2019/03/05	1	40.55	0	0.00	40.60	1	967	0.10%
2019/02/27	3	41.57	0	0.00	41.30	3	960	0.31%
2019/02/26	0	0.00	1	42.15	41.90	-1	957	-0.10%
2019/02/25	1	41.00	0	0.00	41.35	1	953	0.10%
2019/02/22	2	41.30	0	0.00	41.45	2	989	0.20%
2019/02/19	0	0.00	2	40.45	40.20	-2	941	-0.21%
2019/02/18	1	40.40	0	0.00	40.15	1	935	0.11%
2019/02/13	0	0.00	1	39.40	42.00	-1	858	-0.12%
2019/02/12	0	0.00	2	38.40	38.30	-2	786	-0.25%
2019/01/24	2	37.25	0	0.00	37.40	2	958	0.21%
2019/01/16	1	38.00	0	0.00	37.85	1	1,174	0.09%
2019/01/15	1	37.90	0	0.00	37.95	1	1,224	0.08%
2019/01/10	0	0.00	2	37.75	37.35	-2	1,323	-0.15%
2019/01/08	2	36.50	0	0.00	36.50	2	1,406	0.14%
2018/12/22	1	38.10	2	38.00	37.95	-1	1,459	-0.07%
2018/12/21	2	36.80	0	0.00	37.50	2	1,467	0.14%
2018/12/20	0	0.00	2	38.90	37.35	-2	1,464	-0.14%
2018/12/18	0	0.00	1	38.40	37.85	-1	1,441	-0.07%
2018/12/11	1	36.95	0	0.00	37.00	1	1,437	0.07%
2018/12/06	2	36.40	30	36.73	36.25	-28	1,445	-1.94%
2018/12/05	2	39.20	0	0.00	39.15	2	1,419	0.14%
2018/11/30	9	39.38	2	38.75	39.35	7	1,380	0.51%
2018/11/29	0	0.00	5	39.80	39.20	-5	1,365	-0.37%
2018/11/27	5	37.10	5	37.17	37.25	0	1,289	0.00%
2018/11/23	5	37.53	0	0.00	37.60	5	1,294	0.39%
2018/11/22	15	39.07	0	0.00	38.40	15	1,290	1.16%
2018/11/21	10	37.30	7	38.80	38.80	3	1,246	0.24%
2018/11/20	4	35.45	0	0.00	35.30	4	1,191	0.34%
2018/11/16	3	35.85	3	35.90	35.80	0	1,188	0.00%
2018/11/09	0	0.00	1	37.10	36.95	-1	1,192	-0.08%
2018/11/08	0	0.00	3	37.80	37.20	-3	1,202	-0.25%
2018/11/07	0	0.00	1	37.85	37.65	-1	1,203	-0.08%
2018/11/06	1	38.10	2	37.05	37.05	-1	1,222	-0.08%
2018/11/05	1	38.80	3	39.30	38.80	-2	1,212	-0.16%
2018/11/02	6	40.02	5	40.65	40.10	1	1,212	0.08%
2018/11/01	4	38.46	2	39.80	39.00	2	1,143	0.17%
2018/10/31	2	37.80	3	37.97	38.05	-1	1,127	-0.09%
2018/10/29	2	36.00	3	36.33	35.70	-1	1,124	-0.09%
2018/10/26	8	38.24	0	0.00	37.05	8	1,136	0.70%
2018/10/19	2	36.50	0	0.00	36.55	2	906	0.22%
2018/10/18	0	0.00	1	37.50	37.75	-1	885	-0.11%
2018/10/17	12	37.03	2	36.88	36.40	10	836	1.20%