元太 (8069)-合庫-嘉義券商分點個股進出

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
218.0
漲跌
▲0.5
漲幅
+0.23%
成交量
4,611張
產業
上櫃光電類股
1439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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	216.83	3.3	216.21	216.00	-0.3	8,247	0.00%
2024/04/30	3.3	214.00	2	211.50	210.00	1.3	8,213	0.02%
2024/04/29	9	229.28	1	226.00	220.50	8	8,180	0.10%
2024/04/26	2	228.25	3.1	228.39	227.50	-1.1	8,103	-0.01%
2024/04/25	1	214.50	0	0.00	216.50	1	8,015	0.01%
2024/04/24	1.1	212.60	7.1	212.03	209.00	-6	7,906	-0.08%
2024/04/23	1.1	208.18	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	2	208.25	0	0.00	207.00	2	7,885	0.03%
2024/04/18	7.1	230.93	0	0.00	225.50	7.1	7,695	0.09%
2024/04/17	1.1	228.68	1	230.00	229.00	0.1	7,574	0.00%
2024/04/16	0	0.00	4	237.50	237.00	-4	7,500	-0.05%
2024/04/12	1	241.00	0	0.00	245.00	1	7,483	0.01%
2024/04/11	0.1	241.00	0	0.00	242.00	0.1	7,431	0.00%
2024/04/10	0	0.00	1.1	239.73	240.00	-1.1	7,391	-0.01%
2024/04/09	0	0.00	1	229.00	231.00	-1	7,358	-0.01%
2024/04/08	1	235.00	1.1	232.23	232.00	-0.1	7,348	0.00%
2024/04/03	0.1	227.00	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	0.1	230.00	5	228.00	230.00	-4.9	7,325	-0.07%
2024/04/01	0	0.00	1	231.00	231.50	-1	7,508	-0.01%
2024/03/29	0	228.00	5	230.50	229.00	-5	7,556	-0.07%
2024/03/26	2	235.00	0	0.00	229.50	2	7,926	0.03%
2024/03/21	1	241.00	1	243.00	236.50	0	7,785	0.00%
2024/03/18	0	0.00	6.9	241.93	244.50	-6.9	7,934	-0.09%
2024/03/15	1	235.00	0.1	235.50	234.00	0.9	7,914	0.01%
2024/03/14	6	235.25	0	0.00	235.50	6	7,900	0.08%
2024/03/13	0.1	230.00	0	0.00	230.50	0.1	7,846	0.00%
2024/03/12	0.2	234.00	6.2	235.40	236.00	-6	7,793	-0.08%
2024/03/11	1	226.00	0.2	228.25	229.50	0.8	7,722	0.01%
2024/03/08	6.8	228.31	0.1	221.00	222.50	6.8	7,635	0.09%
2024/03/07	0.2	239.50	0.3	239.00	240.00	-0.1	7,314	0.00%
2024/03/06	10.6	240.46	0.3	244.50	241.00	10.3	7,264	0.14%
2024/03/05	2.3	243.48	0.1	241.00	241.00	2.2	7,259	0.03%
2024/03/04	2	247.00	0	0.00	246.50	2	7,191	0.03%
2024/03/01	0	0.00	1	250.00	253.00	-1	7,109	-0.01%
2024/02/29	3	237.67	5.2	239.33	246.00	-2.2	6,948	-0.03%
2024/02/27	1	228.50	0.1	227.00	230.00	0.9	6,664	0.01%
2024/02/26	1.1	226.64	5	222.90	223.50	-3.9	6,590	-0.06%
2024/02/23	2	232.75	2	231.25	231.50	0	6,505	0.00%
2024/02/22	2	231.50	2	232.00	233.00	0	6,498	0.00%
2024/02/21	3	229.33	14.3	232.55	232.00	-11.3	6,489	-0.17%
2024/02/20	1	225.00	3.3	226.88	228.50	-2.3	6,446	-0.03%
2024/02/19	1.5	223.17	0	0.00	223.00	1.5	6,536	0.02%
2024/02/16	2	230.00	2	227.50	226.00	0	6,577	0.00%
2024/02/15	3	228.67	16	226.69	229.00	-13	6,481	-0.20%
2024/02/05	5	214.00	22	217.55	217.00	-17	6,278	-0.27%
2024/02/02	10	215.00	0	0.00	214.00	10	6,223	0.16%
2024/02/01	6	212.75	0	0.00	213.50	6	6,168	0.10%
2024/01/31	13	218.00	5	210.30	208.00	8	6,050	0.13%
2024/01/30	3	211.50	1	213.00	212.00	2	5,985	0.03%
2024/01/29	2	216.25	7	214.21	216.00	-5	5,987	-0.08%
2024/01/26	5	211.90	12	214.63	217.00	-7	5,799	-0.12%
2024/01/25	0	0.00	2	200.50	200.50	-2	5,280	-0.04%
2024/01/23	0	0.00	1	193.50	195.50	-1	5,071	-0.02%
2024/01/19	0	0.00	0.2	190.50	187.00	-0.2	4,987	0.00%
2024/01/17	1	182.00	1	182.00	182.50	0	4,926	0.00%
2024/01/16	1	183.50	1	185.50	186.00	0	4,946	0.00%
2024/01/12	1	187.00	0	0.00	187.50	1	5,205	0.02%
2024/01/11	0	0.00	10	187.50	187.00	-10	5,273	-0.19%
2024/01/10	1.1	183.61	1	188.00	187.00	0.1	5,293	0.00%
2024/01/09	0	0.00	2	193.00	190.00	-2	5,268	-0.04%
2024/01/05	5	190.00	0	0.00	189.50	5	5,249	0.10%
2024/01/02	0	0.00	0.1	194.50	195.00	-0.1	5,495	0.00%
2023/12/29	0.1	197.00	1	197.00	197.00	-0.9	5,531	-0.02%
2023/12/28	0	0.00	8	201.31	201.50	-8	5,510	-0.15%
2023/12/27	8	201.56	13	202.04	203.00	-5	5,510	-0.09%
2023/12/26	0	0.00	0	193.00	193.50	0	5,340	0.00%
2023/12/25	11	200.41	2	198.25	197.00	9	5,297	0.17%
2023/12/22	6	197.17	3	192.68	197.00	3	5,205	0.06%
2023/12/21	0	0.00	2	182.00	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/19	1	177.00	0	0.00	177.00	1	4,911	0.02%
2023/12/18	0	0.00	0.1	179.50	178.50	-0.1	4,963	0.00%
2023/12/15	5	180.00	0	0.00	180.00	5	5,028	0.10%
2023/12/14	0	0.00	1	180.00	181.00	-1	4,950	-0.02%
2023/12/11	1	177.00	0	0.00	176.00	1	4,983	0.02%
2023/12/08	0	0.00	1	182.00	178.50	-1	5,027	-0.02%
2023/12/07	1	180.50	0	0.00	180.50	1	5,225	0.02%
2023/12/06	1	178.51	0	0.00	178.00	1	5,273	0.02%
2023/12/05	1	178.50	1	179.50	179.00	0	5,321	0.00%
2023/12/04	0	0.00	5	182.60	181.00	-5	5,328	-0.09%
2023/12/01	0	0.00	2	182.00	180.50	-2	5,345	-0.04%
2023/11/30	0	0.00	4	181.25	183.00	-4	5,332	-0.08%
2023/11/29	2	177.25	4.1	178.49	178.50	-2.1	5,283	-0.04%
2023/11/28	0	0.00	1	175.00	175.50	-1	5,343	-0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/21	1.2	176.19	1	178.50	176.00	0.2	5,460	0.00%
2023/11/20	1.1	177.76	0	0.00	177.50	1.1	5,505	0.02%
2023/11/17	1.2	179.04	2	180.50	181.00	-0.8	5,543	-0.01%
2023/11/16	3	180.00	6	180.42	180.50	-3	5,583	-0.05%
2023/11/15	0	0.00	1	180.00	180.00	-1	5,481	-0.02%
2023/11/10	0	0.00	2	174.00	173.50	-2	6,445	-0.03%
2023/11/09	1	173.00	1.1	172.05	172.50	-0.1	6,645	0.00%
2023/11/08	1	169.50	2	171.00	171.00	-1	6,735	-0.01%
2023/11/07	4.1	168.25	0	0.00	168.50	4.1	6,755	0.06%
2023/11/06	3	174.00	0	178.00	173.00	3	6,738	0.04%
2023/11/03	1	172.50	1.1	173.05	173.50	-0.1	6,673	0.00%
2023/10/27	2	165.50	3	169.17	169.50	-1	7,071	-0.01%
2023/10/26	0	0.00	1	168.00	167.00	-1	7,216	-0.01%
2023/10/25	0	0.00	1	173.00	173.00	-1	7,299	-0.01%
2023/10/24	2.1	167.36	1	166.50	170.00	1.1	7,342	0.01%
2023/10/23	2.2	167.28	3	167.00	168.00	-0.8	7,307	-0.01%
2023/10/20	2	173.00	1	173.00	173.00	1	7,205	0.01%
2023/10/19	1	178.00	1	178.00	178.50	0	7,130	0.00%
2023/10/18	0	0.00	2.2	179.95	180.00	-2.2	7,122	-0.03%
2023/10/17	0	0.00	0.1	182.00	178.50	-0.1	7,183	0.00%
2023/10/16	0.2	182.00	0.1	182.50	179.00	0.1	7,225	0.00%
2023/10/13	0	0.00	0.1	183.00	183.50	-0.1	7,266	0.00%
2023/10/12	3	184.00	0	0.00	185.00	3	7,245	0.04%
2023/10/11	0	0.00	0.1	181.50	181.00	-0.1	7,233	0.00%
2023/10/05	1	181.00	1.1	183.00	182.50	-0.1	7,158	0.00%
2023/10/04	1	177.50	0	0.00	178.00	1	7,171	0.01%
2023/09/28	1	180.00	1	179.50	179.50	0	7,258	0.00%
2023/09/27	0.1	178.00	3	178.00	178.50	-3	7,294	-0.04%
2023/09/26	5	178.90	0	0.00	177.50	5	7,325	0.07%
2023/09/25	1	183.00	0	0.00	182.00	1	7,373	0.01%
2023/09/20	1	185.00	1	180.00	180.00	0	7,664	0.00%
2023/09/19	2	182.75	2.1	183.98	181.00	-0.1	7,767	0.00%
2023/09/18	0	0.00	1	178.50	178.50	-1	8,282	-0.01%
2023/09/15	2	180.50	0	0.00	180.00	2	8,323	0.02%
2023/09/14	1.2	181.75	11	182.00	182.50	-9.8	8,376	-0.12%
2023/09/13	2	175.00	2	176.50	174.00	0	8,346	0.00%
2023/09/12	14.1	175.40	3	176.00	172.00	11.1	8,365	0.13%
2023/09/11	1.1	178.55	2	179.50	178.50	-0.9	8,287	-0.01%
2023/09/08	1.1	178.73	1	180.00	179.50	0.1	8,389	0.00%
2023/09/07	0.1	183.50	1	187.00	183.50	-0.9	8,546	-0.01%
2023/09/06	0	0.00	0.1	187.00	186.50	-0.1	8,648	0.00%
2023/09/04	7.1	185.21	0	0.00	184.00	7.1	8,982	0.08%
2023/09/01	3.1	188.42	16	188.44	188.00	-12.9	9,011	-0.14%
2023/08/31	3	182.50	1	182.50	182.50	2	9,077	0.02%
2023/08/30	13	182.50	0	0.00	182.50	13	9,211	0.14%
2023/08/29	0	0.00	12	184.50	184.50	-12	9,456	-0.13%
2023/08/28	0	0.00	2	182.00	181.50	-2	9,482	-0.02%
2023/08/25	1.1	181.08	0	0.00	181.00	1.1	9,562	0.01%
2023/08/24	1	187.00	1	183.00	185.00	0	9,619	0.00%
2023/08/22	7	181.29	0	0.00	181.00	7	9,975	0.07%
2023/08/21	7.1	181.13	0	0.00	179.50	7.1	9,991	0.07%
2023/08/18	4	181.13	1	180.00	181.00	3	10,044	0.03%
2023/08/17	9.2	178.75	6	180.50	183.50	3.2	9,996	0.03%
2023/08/16	10.1	195.31	1	199.00	191.00	9.1	9,513	0.10%
2023/08/15	2	204.00	0	0.00	202.50	2	9,446	0.02%
2023/08/14	1	200.00	1	200.00	201.00	0	9,624	0.00%
2023/08/10	1	210.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	5	218.00	0	0.00	218.00	5	9,974	0.05%
2023/08/07	1	222.00	8	227.19	228.00	-7	9,996	-0.07%
2023/08/02	6	224.17	11	220.73	220.50	-5	9,958	-0.05%
2023/08/01	2	227.00	0	0.00	222.50	2	10,227	0.02%
2023/07/31	6	224.50	5	227.10	225.00	1	10,323	0.01%
2023/07/28	2	216.75	4	219.00	221.50	-2	10,400	-0.02%
2023/07/27	1	213.00	0	0.00	213.00	1	10,711	0.01%
2023/07/25	1	208.00	0	0.00	208.00	1	11,620	0.01%
2023/07/24	3	209.33	3	208.83	208.50	0	11,671	0.00%
2023/07/21	8	214.25	0	0.00	215.00	8	11,738	0.07%
2023/07/19	1	225.00	1	222.00	219.00	0	11,899	0.00%
2023/07/17	0	0.00	1	218.50	218.50	-1	12,170	-0.01%
2023/07/14	0	0.00	1	219.50	220.50	-1	12,292	-0.01%
2023/07/13	0	0.00	1	226.00	221.00	-1	12,382	-0.01%
2023/07/12	2	222.50	1	221.50	221.50	1	12,447	0.01%
2023/07/06	1	216.50	3	218.00	216.50	-2	12,802	-0.02%
2023/07/05	0	0.00	3	228.00	223.50	-3	13,110	-0.02%
2023/07/04	2	224.50	0	0.00	224.50	2	13,391	0.01%
2023/07/03	0	0.00	1	225.50	224.50	-1	13,818	-0.01%
2023/06/29	1	219.50	0	0.00	220.50	1	13,824	0.01%
2023/06/28	2	215.00	0	0.00	215.00	2	13,779	0.01%
2023/06/27	3	212.17	1	213.50	211.50	2	13,714	0.01%
2023/06/26	1	209.00	0	0.00	207.50	1	13,656	0.01%
2023/06/20	1	225.50	0	0.00	227.00	1	13,325	0.01%
2023/06/19	1	229.50	0	0.00	227.50	1	13,442	0.01%
2023/06/15	3	231.00	1.1	230.60	231.00	1.9	13,434	0.01%
2023/06/14	1	235.00	1	235.00	235.00	0	13,455	0.00%
2023/06/13	1	240.00	8	237.81	241.00	-7	13,480	-0.05%
2023/06/12	6	229.00	6	232.00	226.50	0	13,457	0.00%
2023/06/09	6	227.00	9	227.67	227.00	-3	13,641	-0.02%
2023/06/08	1	220.50	0	0.00	216.00	1	13,800	0.01%
2023/06/07	0	0.00	3	225.17	226.50	-3	14,437	-0.02%
2023/06/06	0	0.00	0.1	223.00	224.50	-0.1	14,667	0.00%
2023/06/05	0	0.00	1	221.50	222.50	-1	14,787	-0.01%
2023/06/02	0	0.00	2	217.25	218.00	-2	14,948	-0.01%
2023/06/01	1.1	205.67	0	0.00	209.00	1.1	15,102	0.01%
2023/05/31	0	0.00	9	207.00	207.00	-9	15,223	-0.06%
2023/05/30	9	208.33	0	0.00	205.50	9	15,284	0.06%
2023/05/29	0	0.00	1	214.00	205.00	-1	15,377	-0.01%
2023/05/26	1	209.50	10.3	209.27	211.00	-9.3	15,672	-0.06%
2023/05/25	1	199.50	0	0.00	204.00	1	15,576	0.01%
2023/05/24	1	204.00	1.4	202.93	203.50	-0.4	15,794	0.00%
2023/05/23	0	0.00	1	200.50	200.50	-1	15,994	-0.01%
2023/05/22	1	198.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	0.1	195.00	0	0.00	198.00	0.1	16,148	0.00%
2023/05/18	2.2	201.56	2	199.25	198.50	0.2	16,664	0.00%
2023/05/17	1	203.50	4	204.25	204.00	-3	16,424	-0.02%
2023/05/16	3	196.67	2	198.00	198.00	1	16,328	0.01%
2023/05/12	2	192.50	1	188.00	193.00	1	16,487	0.01%
2023/05/11	1	189.50	2	190.00	189.00	-1	16,727	-0.01%
2023/05/10	1	189.50	0	0.00	191.00	1	16,947	0.01%
2023/05/09	0	0.00	1	191.00	192.00	-1	17,073	-0.01%
2023/05/08	4	195.75	4	193.13	192.50	0	17,251	0.00%
2023/05/05	2	198.00	2	197.75	198.00	0	17,369	0.00%
2023/05/04	2	195.50	3.2	198.17	196.50	-1.2	18,012	-0.01%
2023/05/03	5	200.10	8	198.31	197.00	-3	18,098	-0.02%
2023/05/02	5	192.60	7.7	193.82	197.50	-2.7	17,881	-0.02%
2023/04/28	0	0.00	2	190.50	190.50	-2	17,603	-0.01%
2023/04/27	2	174.25	7	175.07	173.50	-5	17,597	-0.03%
2023/04/26	3	173.17	1	175.50	175.50	2	17,774	0.01%
2023/04/25	2	174.75	11	171.91	170.00	-9	17,824	-0.05%
2023/04/24	3	174.33	13	174.88	173.50	-10	17,950	-0.06%
2023/04/21	1	171.50	3	172.83	172.00	-2	17,974	-0.01%
2023/04/20	3.1	168.53	1	167.50	167.00	2.1	18,203	0.01%
2023/04/19	0	0.00	1	170.00	171.00	-1	18,613	-0.01%
2023/04/18	1.3	169.68	0	0.00	171.50	1.3	18,811	0.01%
2023/04/17	14.2	172.80	1	175.00	172.00	13.2	19,005	0.07%
2023/04/14	1.2	171.75	0	0.00	173.50	1.2	19,254	0.01%
2023/04/13	0	0.00	1	174.00	173.50	-1	19,349	-0.01%
2023/04/12	7	174.64	3	178.17	175.00	4	19,500	0.02%
2023/04/11	2.2	178.10	4	179.75	178.50	-1.9	19,579	-0.01%
2023/04/10	11.1	177.81	10	178.65	178.00	1.1	19,623	0.01%
2023/04/07	11	170.45	17	170.88	172.00	-6	19,333	-0.03%
2023/04/06	5.1	173.50	0	0.00	171.00	5.1	19,087	0.03%
2023/03/31	0.1	185.00	3	185.17	184.50	-2.9	18,757	-0.02%
2023/03/30	0	0.00	3	184.17	184.50	-3	18,956	-0.02%
2023/03/29	7	182.21	1	180.50	179.50	6	18,944	0.03%
2023/03/28	3	182.00	2	183.25	182.00	1	19,128	0.01%
2023/03/24	3	184.17	3	183.83	184.00	0	19,458	0.00%
2023/03/23	3	182.33	1	180.50	181.00	2	19,549	0.01%
2023/03/22	6	183.42	4	184.00	182.50	2	20,129	0.01%
2023/03/21	0	0.00	2	178.75	178.50	-2	20,311	-0.01%
2023/03/20	0	0.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	2	176.75	0	0.00	175.50	2	20,951	0.01%
2023/03/15	5	178.00	0	0.00	174.00	5	21,596	0.02%
2023/03/14	9.1	176.00	5	174.00	174.00	4.1	21,825	0.02%
2023/03/13	5	174.60	11	176.00	176.00	-6	21,869	-0.03%
2023/03/10	22.2	180.99	0	0.00	180.00	22.2	21,694	0.10%
2023/03/09	3	200.50	3.4	200.74	199.50	-0.4	21,317	0.00%
2023/03/08	2	199.50	3	200.00	201.00	-1	21,404	0.00%
2023/03/07	2	209.50	2	208.75	205.00	0	21,612	0.00%
2023/03/06	0	0.00	4	202.88	207.50	-4	21,672	-0.02%
2023/03/03	3	194.67	1	197.00	192.50	2	21,756	0.01%
2023/03/02	1	195.00	0	0.00	194.50	1	22,171	0.00%
2023/03/01	1.2	191.33	3	192.50	193.00	-1.8	22,508	-0.01%
2023/02/24	6.1	195.74	4	195.50	194.50	2.1	22,873	0.01%
2023/02/23	1	201.00	1	202.00	202.00	0	23,262	0.00%
2023/02/22	15	207.03	13	203.12	202.00	2	24,058	0.01%
2023/02/21	1	210.00	4.1	210.00	210.00	-3.1	24,129	-0.01%
2023/02/17	7	205.79	2	204.75	206.00	5	25,053	0.02%
2023/02/16	14	206.82	18.5	206.62	206.00	-4.5	25,127	-0.02%
2023/02/15	2	194.75	4	191.50	191.00	-2	24,963	-0.01%
2023/02/14	2	198.25	1	194.00	194.00	1	25,384	0.00%
2023/02/10	1	192.50	0.1	194.50	193.00	0.9	25,850	0.00%
2023/02/09	0	0.00	2	197.25	196.50	-2	26,118	-0.01%
2023/02/08	1	196.00	2	196.00	193.00	-1	26,283	0.00%
2023/02/07	1	191.50	13.1	191.38	193.00	-12.1	26,566	-0.05%
2023/02/06	5	193.20	20.4	193.30	191.50	-15.4	26,647	-0.06%
2023/02/03	16	189.78	7.3	192.34	190.50	8.7	26,670	0.03%
2023/02/02	28	189.54	44	187.38	190.50	-16	26,475	-0.06%
2023/02/01	11	178.41	7	177.36	179.00	4	26,112	0.02%
2023/01/31	13	172.96	0	0.00	172.50	13	26,147	0.05%
2023/01/30	4	173.50	5	174.50	173.50	-1	26,138	0.00%
2023/01/17	2	175.00	1	176.00	176.00	1	25,983	0.00%
2023/01/16	0	0.00	7	176.00	176.50	-7	26,111	-0.03%
2023/01/13	1	173.50	2	172.75	173.00	-1	26,318	0.00%
2023/01/12	6	173.25	3	175.33	172.00	3	26,425	0.01%
2023/01/11	4	173.63	2	174.00	174.00	2	26,403	0.01%
2023/01/10	13.2	175.73	14	174.68	173.50	-0.8	26,451	0.00%
2023/01/09	9	176.28	10	174.80	172.50	-1	26,265	0.00%
2023/01/06	1	170.50	4	170.13	172.00	-3	26,179	-0.01%
2023/01/05	6	167.42	2	172.00	165.00	4	26,179	0.02%
2023/01/04	0	0.00	6	173.33	170.00	-6	26,238	-0.02%
2023/01/03	0	0.00	4	167.63	170.50	-4	26,247	-0.02%
2022/12/30	2	163.50	1	164.00	161.00	1	26,196	0.00%
2022/12/29	2	160.25	2	161.50	164.00	0	26,189	0.00%
2022/12/28	3.1	163.03	4	161.50	161.00	-0.9	26,216	0.00%
2022/12/27	0	0.00	3	169.00	168.00	-3	26,263	-0.01%
2022/12/23	1	166.50	1	167.00	167.00	0	26,662	0.00%
2022/12/22	1	163.50	1	170.00	169.50	0	26,847	0.00%
2022/12/21	3	164.17	2	164.50	164.00	1	26,905	0.00%
2022/12/20	3.2	167.16	5	164.60	164.00	-1.8	26,953	-0.01%
2022/12/19	0	0.00	2	169.25	169.50	-2	27,091	-0.01%
2022/12/16	14	171.21	4.2	171.02	168.00	9.8	27,192	0.04%
2022/12/15	6	176.33	13	178.54	177.00	-7	27,037	-0.03%
2022/12/14	9.2	173.32	12	175.50	178.50	-2.8	26,864	-0.01%
2022/12/13	6	169.58	2	165.25	165.00	4	26,294	0.02%
2022/12/12	5	167.70	3	170.83	171.00	2	26,022	0.01%
2022/12/09	7	169.79	13.1	171.15	170.00	-6.1	25,876	-0.02%
2022/12/08	11.3	172.46	5	169.50	169.50	6.3	25,677	0.02%
2022/12/07	32	176.69	24	172.52	172.00	8	25,533	0.03%
2022/12/06	9	183.56	3	183.17	181.50	6	25,368	0.02%
2022/12/05	17	183.24	18	185.58	186.00	-1	25,288	0.00%
2022/12/02	1	181.00	8	180.13	181.00	-7	25,249	-0.03%
2022/12/01	21	180.90	20.1	179.41	177.50	0.9	25,343	0.00%
2022/11/30	6	175.75	5	178.10	181.00	1	25,232	0.00%
2022/11/29	10	180.90	7	179.86	177.00	3	25,069	0.01%
2022/11/28	5	181.30	6	182.58	184.00	-1	24,844	0.00%
2022/11/25	12.1	178.38	15	179.70	177.50	-3	24,664	-0.01%
2022/11/24	10	175.90	19	176.16	178.00	-9	24,408	-0.04%
2022/11/23	8	167.50	10	168.15	169.00	-2	24,076	-0.01%
2022/11/22	9	165.89	2	165.50	163.50	7	23,799	0.03%
2022/11/21	7	163.71	7	163.57	164.00	0	23,469	0.00%
2022/11/18	28.8	175.00	4.2	176.11	170.00	24.7	22,849	0.11%
2022/11/17	3.3	188.21	11.2	187.75	188.50	-7.9	22,015	-0.04%
2022/11/16	5	179.10	8	181.75	182.50	-3	21,904	-0.01%
2022/11/15	126.1	181.33	0.2	181.00	178.50	126	21,782	0.58%	大買/鉅額交易
2022/11/14	2	192.25	2	194.50	193.50	0	21,755	0.00%
2022/11/11	8	187.06	7	191.07	189.50	1	22,085	0.00%
2022/11/10	8.3	187.92	3	189.67	185.00	5.3	21,815	0.02%
2022/11/09	8	198.00	2	196.50	195.00	6	21,644	0.03%
2022/11/08	1	208.00	2	205.50	203.00	-1	21,457	0.00%
2022/11/07	4	211.13	1	208.00	208.00	3	21,297	0.01%
2022/11/04	3	208.00	4	212.13	217.00	-1	20,999	0.00%
2022/11/03	1	209.00	1	212.50	212.50	0	20,765	0.00%
2022/11/02	4	198.75	3	200.50	200.50	1	20,781	0.00%
2022/11/01	1	203.50	1	202.00	202.00	0	20,920	0.00%
2022/10/31	7	206.71	5	206.00	205.50	2	20,907	0.01%
2022/10/28	0	0.00	5	200.80	207.00	-5	20,928	-0.02%
2022/10/27	5	189.50	5	196.00	196.00	0	20,654	0.00%
2022/10/26	1	184.00	1	186.00	186.00	0	20,510	0.00%
2022/10/24	3	185.67	4	185.50	185.00	-1	20,460	0.00%
2022/10/21	5	191.10	0	0.00	183.50	5	20,432	0.02%
2022/10/19	1	206.00	1	202.00	201.00	0	20,098	0.00%
2022/10/14	4.1	208.17	4	209.88	206.50	0.1	19,989	0.00%
2022/10/12	3	199.33	4	205.00	207.00	-1	19,691	-0.01%
2022/10/11	1.3	200.19	0	0.00	201.00	1.3	19,656	0.01%
2022/10/06	0	0.00	0	214.00	218.00	0	20,385	0.00%
2022/10/04	0	0.00	1	215.50	218.50	-1	21,066	0.00%
2022/10/03	4	205.75	1	209.00	209.00	3	21,333	0.01%
2022/09/29	3	212.33	2	207.00	206.50	1	22,711	0.00%
2022/09/28	1	205.50	1	206.50	205.50	0	23,035	0.00%
2022/09/22	0	0.00	1	235.00	238.50	-1	24,749	0.00%
2022/09/16	1	239.00	0	0.00	234.50	1	25,504	0.00%
2022/09/15	1	244.00	1	248.00	240.00	0	26,060	0.00%
2022/09/14	4	241.13	3	242.17	242.50	1	26,125	0.00%
2022/09/13	0	0.00	4	247.25	248.50	-4	26,249	-0.02%
2022/09/12	3	243.82	1	249.50	237.50	2	26,185	0.01%
2022/09/08	3	234.33	1	239.00	240.50	2	26,324	0.01%
2022/09/07	5	229.80	1.2	228.50	228.50	3.9	26,382	0.01%
2022/09/06	2	236.50	4	234.01	232.50	-2	26,387	-0.01%
2022/09/05	0.2	245.00	1	244.50	243.00	-0.9	26,468	0.00%
2022/09/02	3	244.17	4	237.38	242.00	-1	26,588	0.00%
2022/09/01	1	233.00	0	0.00	233.50	1	26,784	0.00%
2022/08/31	4	243.25	1	244.00	239.50	3	26,958	0.01%
2022/08/30	1	239.50	1	238.50	247.00	0	26,980	0.00%
2022/08/29	1	238.00	0	0.00	240.50	1	27,013	0.00%
2022/08/26	3	241.17	0	0.00	240.00	3	27,221	0.01%
2022/08/25	4	249.38	3	246.33	244.00	1	27,195	0.00%
2022/08/24	4	243.00	4	242.50	241.00	0	27,382	0.00%
2022/08/23	0	0.00	1	243.00	243.50	-1	27,788	0.00%
2022/08/22	3	238.67	3	248.00	243.50	0	28,218	0.00%
2022/08/19	12	248.90	11	242.23	241.50	1	28,532	0.00%
2022/08/18	6	237.17	108.3	237.50	238.00	-102.3	28,229	-0.36%	大賣/鉅額交易
2022/08/17	1	216.50	0	216.50	216.50	1	28,012	0.00%
2022/08/16	4	217.00	9	218.28	217.00	-5	28,013	-0.02%
2022/08/15	1	211.00	3	206.33	211.50	-2	28,004	-0.01%
2022/08/12	1	197.00	0	0.00	198.00	1	28,163	0.00%
2022/08/11	3	197.67	10	198.80	197.00	-7	28,840	-0.02%
2022/08/10	6	195.83	4	196.50	196.50	2	29,292	0.01%
2022/08/09	4	195.38	3	196.67	201.00	1	29,733	0.00%
2022/08/08	5	203.40	0	0.00	205.00	5	29,733	0.02%
2022/08/05	1	194.00	3	191.83	195.00	-2	29,821	-0.01%
2022/08/04	1	183.00	6	184.33	188.00	-5	29,883	-0.02%
2022/08/03	3	182.17	1	180.50	181.00	2	30,183	0.01%
2022/08/02	16	184.91	3	185.33	186.00	13	30,199	0.04%
2022/07/29	10	194.50	11	192.18	195.50	-1	30,443	0.00%
2022/07/28	5	191.80	12	191.92	191.00	-7	30,465	-0.02%
2022/07/27	2	184.00	4	185.88	187.00	-2	30,360	-0.01%
2022/07/26	0	0.00	5	187.20	186.50	-5	30,392	-0.02%
2022/07/25	2	186.00	2	188.00	185.50	0	30,679	0.00%
2022/07/22	2	190.25	2.1	188.16	188.00	-0.1	30,740	0.00%
2022/07/21	1	185.00	1.1	185.50	186.00	-0.1	30,751	0.00%
2022/07/20	2	178.00	3	181.83	180.50	-1	30,838	0.00%
2022/07/19	0.1	175.00	0	0.00	174.50	0.1	30,855	0.00%
2022/07/18	2.1	177.22	2.1	177.08	176.00	0	30,902	0.00%
2022/07/15	4.1	172.97	3.1	176.16	176.50	1	30,939	0.00%
2022/07/14	7.1	166.93	6.1	169.14	175.50	1	30,749	0.00%
2022/07/13	6.4	171.53	10	170.05	166.00	-3.6	30,353	-0.01%
2022/07/12	8	166.44	3	164.00	168.50	5	29,951	0.02%
2022/07/11	2	169.50	3	169.50	166.50	-1	29,701	0.00%
2022/07/08	9	169.72	7	170.21	170.50	2	29,604	0.01%
2022/07/07	4	159.25	5	160.64	168.00	-1	29,163	0.00%
2022/07/06	1.2	163.73	3	160.33	160.50	-1.8	28,192	-0.01%
2022/07/05	10	166.45	10	162.75	162.00	0	27,920	0.00%
2022/07/04	10.2	167.45	11	170.18	170.00	-0.8	27,225	0.00%
2022/07/01	14	175.11	7.2	173.48	170.00	6.8	26,936	0.03%
2022/06/30	12.2	196.55	4	196.63	188.50	8.2	26,824	0.03%
2022/06/29	3	204.83	5	206.00	209.00	-2	26,768	-0.01%
2022/06/28	1	203.50	2	204.50	205.00	-1	27,221	0.00%
2022/06/27	2	200.50	2	204.00	204.00	0	27,511	0.00%
2022/06/24	9.3	197.10	8	196.13	196.00	1.3	27,640	0.00%
2022/06/23	4	196.50	10	197.90	197.00	-6	27,833	-0.02%
2022/06/22	3.1	193.03	7	187.93	188.50	-3.9	28,270	-0.01%
2022/06/21	1	196.50	2	193.25	199.00	-1	28,926	0.00%
2022/06/20	5	196.30	9	197.33	192.50	-4	29,007	-0.01%
2022/06/17	101	196.00	0	0.00	204.50	101	29,177	0.35%	大買/鉅額交易
2022/06/16	2.2	202.18	6	203.08	201.00	-3.8	28,823	-0.01%
2022/06/15	8	207.00	6	209.00	203.50	2	29,010	0.01%
2022/06/14	1	201.00	101	210.94	211.00	-100	29,119	-0.34%	大賣/
2022/06/13	10	211.55	7	211.71	208.50	3	28,965	0.01%
2022/06/10	1	213.00	4	215.38	219.00	-3	28,896	-0.01%
2022/06/09	3	208.00	3	209.67	212.00	0	28,690	0.00%
2022/06/08	1	205.00	1	206.50	206.50	0	28,613	0.00%
2022/06/07	2	197.75	2	199.00	200.50	0	28,659	0.00%
2022/06/06	3	207.67	5	204.90	202.50	-2	28,801	-0.01%
2022/06/02	2	210.00	2	210.25	209.00	0	28,755	0.00%
2022/06/01	5	208.80	3	209.50	209.50	2	28,898	0.01%
2022/05/31	110.1	204.01	11	206.91	203.00	99.1	28,582	0.35%	大買/
2022/05/30	19	211.00	18	208.67	207.00	1	28,155	0.00%
2022/05/27	20	205.18	123	208.38	212.50	-103	27,660	-0.37%	大賣/鉅額交易
2022/05/26	6	199.83	15	198.90	198.00	-9	27,239	-0.03%
2022/05/25	8	193.75	4	195.63	195.00	4	28,257	0.01%
2022/05/24	4	194.88	13	192.31	191.00	-9	28,262	-0.03%
2022/05/23	11	197.50	6	194.42	194.50	5	28,328	0.02%
2022/05/20	7	198.57	7	201.14	200.50	0	28,185	0.00%
2022/05/19	16	194.88	8	195.31	200.50	8	27,834	0.03%
2022/05/18	16	188.94	30.3	190.37	193.50	-14.3	27,147	-0.05%
2022/05/17	3	179.00	6	182.25	186.50	-3	26,881	-0.01%
2022/05/16	0	0.00	5.1	176.19	178.50	-5.1	26,522	-0.02%
2022/05/13	10	165.30	10	165.85	169.00	0	26,300	0.00%
2022/05/12	14	169.36	13	167.31	165.50	1	26,146	0.00%
2022/05/11	26	175.79	26	173.54	173.00	0	26,127	0.00%
2022/05/10	6	169.00	9	170.17	173.00	-3	26,129	-0.01%
2022/05/09	7	170.86	2	171.25	170.00	5	26,308	0.02%
2022/05/06	10	167.10	9	166.72	172.50	1	26,350	0.00%
2022/05/05	15	170.00	15	171.00	173.50	0	26,415	0.00%
2022/05/04	12	170.54	11	169.50	167.00	1	26,359	0.00%
2022/05/03	20.2	173.70	24	170.06	171.50	-3.8	26,392	-0.01%
2022/04/29	22	175.09	22	176.64	174.00	0	26,523	0.00%
2022/04/28	30	172.90	26	170.12	169.50	4	26,444	0.02%
2022/04/27	36	170.24	54	170.97	175.00	-18	26,567	-0.07%
2022/04/26	19	172.79	21	173.60	175.00	-2	26,696	-0.01%
2022/04/25	1	172.50	0	0.00	169.50	1	26,938	0.00%
2022/04/22	124	184.00	23	182.07	180.50	101	26,942	0.37%	大買/鉅額交易
2022/04/21	37	184.45	26	185.27	185.00	11	27,071	0.04%
2022/04/20	23	182.98	21	182.38	179.00	2	27,297	0.01%
2022/04/19	18.1	174.46	19	178.03	177.00	-0.9	27,306	0.00%
2022/04/18	22	171.64	22	171.34	169.50	0	27,393	0.00%
2022/04/15	33.1	175.12	28	170.52	170.50	5.1	27,735	0.02%
2022/04/14	16.2	174.06	20	177.35	179.50	-3.8	28,304	-0.01%
2022/04/13	26	173.10	95	172.87	173.00	-69	28,427	-0.24%
2022/04/12	18	167.64	16	169.38	169.50	2	28,619	0.01%
2022/04/11	15	168.63	13	167.92	168.00	2	28,722	0.01%
2022/04/08	1	169.50	1	172.00	174.50	0	28,998	0.00%
2022/04/07	28	174.29	32	168.88	168.00	-4	28,841	-0.01%
2022/04/06	24	176.27	22	176.25	176.50	2	28,591	0.01%
2022/04/01	29	179.81	27	179.52	180.50	2	28,306	0.01%
2022/03/31	38	180.70	41	182.51	185.00	-3	28,140	-0.01%
2022/03/30	23	177.59	27	179.63	179.50	-4	28,215	-0.01%
2022/03/29	21	177.36	19	177.79	179.50	2	27,933	0.01%
2022/03/28	26	174.60	25	176.44	181.50	1	27,650	0.00%
2022/03/25	37	176.99	33	176.83	177.00	4	27,280	0.01%
2022/03/24	9	161.33	22	164.16	172.50	-13	26,557	-0.05%
2022/03/23	27	153.91	27	156.48	157.00	0	25,865	0.00%
2022/03/22	1	152.50	3	150.67	153.00	-2	26,108	-0.01%
2022/03/21	5	144.10	3	145.00	144.50	2	25,879	0.01%
2022/03/18	8	143.50	7	145.00	145.50	1	26,077	0.00%
2022/03/17	6	140.33	9	138.78	140.00	-3	25,941	-0.01%
2022/03/16	0	0.00	1	130.00	130.00	-1	25,870	0.00%
2022/03/15	22	129.52	24	127.48	126.50	-2	26,235	-0.01%
2022/03/14	7	135.43	7	134.07	136.00	0	26,500	0.00%
2022/03/11	2	130.25	3	132.00	132.00	-1	26,591	0.00%
2022/03/10	6	133.17	1	135.00	131.00	5	26,570	0.02%
2022/03/09	6	132.25	4	132.50	134.50	2	26,616	0.01%
2022/03/08	2	133.25	6	136.50	130.00	-4	26,447	-0.02%
2022/03/07	6	138.50	3	138.00	138.00	3	26,398	0.01%
2022/03/04	1	144.00	3	147.17	147.00	-2	26,573	-0.01%
2022/03/03	4	147.25	3	147.67	146.50	1	26,961	0.00%
2022/03/02	1	146.00	0	0.00	146.50	1	27,141	0.00%
2022/03/01	5	149.90	6	148.92	150.00	-1	27,201	0.00%
2022/02/25	4	151.25	2	151.50	147.50	2	27,962	0.01%
2022/02/24	8	149.06	5	147.70	147.00	3	26,920	0.01%
2022/02/23	4	152.50	8	152.38	152.50	-4	27,583	-0.01%
2022/02/22	4	146.00	4	146.00	146.00	0	28,880	0.00%
2022/02/21	0	0.00	6	147.00	149.00	-6	28,897	-0.02%
2022/02/18	72	147.38	0	0.00	146.00	72	28,964	0.25%
2022/02/17	4	143.88	0	0.00	146.00	4	28,875	0.01%
2022/02/16	4	140.50	4	141.25	140.50	0	28,656	0.00%
2022/02/15	5	140.10	2	140.25	138.00	3	28,612	0.01%
2022/02/14	5	142.10	2	142.25	141.50	3	28,361	0.01%
2022/02/11	5	149.20	5	148.30	148.50	0	28,145	0.00%
2022/02/10	9.1	155.14	2	154.50	152.00	7.1	28,105	0.03%
2022/02/09	1	157.00	2	156.75	156.50	-1	27,722	0.00%
2022/02/08	3.1	154.52	1	153.50	154.00	2.1	27,684	0.01%
2022/02/07	1	149.50	2	153.50	157.50	-1	27,610	0.00%
2022/01/26	1	148.00	1	147.00	146.50	0	27,338	0.00%
2022/01/25	4	151.63	2	148.25	147.50	2	27,662	0.01%
2022/01/24	3	152.00	3	152.50	154.50	0	27,855	0.00%
2022/01/21	2	154.50	1	156.00	153.00	1	27,721	0.00%
2022/01/20	5	156.10	3	156.00	155.50	2	27,787	0.01%
2022/01/19	2	157.50	7	157.79	160.00	-5	27,546	-0.02%
2022/01/18	4	155.75	5.5	156.95	157.50	-1.5	27,586	-0.01%
2022/01/17	3	150.17	53	151.08	153.00	-50	27,342	-0.18%
2022/01/14	3	143.83	3	146.17	149.50	0	27,570	0.00%
2022/01/13	6.5	139.75	13	141.50	145.50	-6.5	27,268	-0.02%
2022/01/12	5	145.90	4	145.00	146.00	1	26,742	0.00%
2022/01/11	3	148.17	9	149.72	148.00	-6	26,472	-0.02%
2022/01/10	5	149.10	0	0.00	147.00	5	26,245	0.02%
2022/01/07	15	151.70	15	151.97	150.00	0	25,915	0.00%
2022/01/06	8	156.44	10	151.20	158.50	-2	25,141	-0.01%
2022/01/05	10	157.30	4	154.13	152.00	6	24,830	0.02%
2022/01/04	12	157.04	14	157.43	156.50	-2	24,805	-0.01%
2022/01/03	8	158.00	8	158.25	155.00	0	24,513	0.00%
2021/12/30	2	147.25	3	150.00	151.00	-1	23,918	0.00%
2021/12/29	1	148.00	0	0.00	146.00	1	23,910	0.00%
2021/12/28	4	148.00	2	148.25	148.50	2	24,017	0.01%
2021/12/27	1	149.00	0	0.00	146.50	1	23,982	0.00%
2021/12/24	6	148.92	4	148.63	148.00	2	23,720	0.01%
2021/12/23	1	141.00	3	142.67	142.50	-2	22,952	-0.01%
2021/12/22	4	137.50	5	139.00	138.00	-1	23,031	0.00%
2021/12/21	11	136.82	10	134.90	136.50	1	23,073	0.00%
2021/12/20	5	138.00	2	139.00	134.00	3	23,026	0.01%
2021/12/17	4	141.50	3	142.67	143.00	1	23,008	0.00%
2021/12/16	5	142.90	9	142.28	143.00	-4	22,816	-0.02%
2021/12/15	1	133.50	1	135.00	135.00	0	22,129	0.00%
2021/12/14	2	130.75	2	133.25	135.00	0	21,914	0.00%
2021/12/13	4	137.88	1	140.00	135.00	3	21,607	0.01%
2021/12/10	7	133.07	3	133.50	136.00	4	21,243	0.02%
2021/12/09	5	133.80	4	135.25	131.50	1	20,944	0.00%
2021/12/08	12	130.08	13	130.19	133.00	-1	20,495	0.00%
2021/12/07	2	126.00	8	126.50	129.00	-6	20,086	-0.03%
2021/12/06	6	120.83	2	119.50	123.00	4	19,850	0.02%
2021/12/03	3	123.00	4	124.25	127.00	-1	19,809	-0.01%
2021/12/02	4	121.25	3	119.83	118.00	1	19,497	0.01%
2021/12/01	3	120.00	1	120.50	122.00	2	19,303	0.01%
2021/11/30	6	124.67	8	124.94	125.50	-2	19,069	-0.01%
2021/11/29	8	118.69	10.1	120.47	123.00	-2.1	18,690	-0.01%
2021/11/26	8	118.00	3	116.50	116.50	5	18,253	0.03%
2021/11/25	0	0.00	1	124.00	124.00	-1	18,128	-0.01%
2021/11/24	8.1	120.65	6	123.17	121.50	2.1	18,025	0.01%
2021/11/23	3	118.83	8	118.94	122.00	-5	17,380	-0.03%
2021/11/22	64	117.39	12	119.58	121.00	52	17,102	0.30%
2021/11/19	14	114.25	20	115.55	117.00	-6	16,077	-0.04%
2021/11/18	0	0.00	4	106.50	106.50	-4	14,565	-0.03%
2021/11/17	3	94.33	3	94.73	97.00	0	14,477	0.00%
2021/11/15	4	93.05	2	94.20	92.90	2	14,594	0.01%
2021/11/12	0	0.00	1	93.90	94.00	-1	14,618	-0.01%
2021/11/11	4	91.23	5	91.10	91.30	-1	14,472	-0.01%
2021/11/10	4	89.83	1	90.60	90.40	3	14,615	0.02%
2021/11/09	7	91.09	10	92.67	90.40	-3	14,599	-0.02%
2021/11/08	7	89.50	6	88.98	88.30	1	14,387	0.01%
2021/11/05	3	92.13	3	88.80	93.40	0	14,490	0.00%
2021/11/04	2	91.90	0	0.00	90.60	2	14,242	0.01%
2021/11/03	2	93.55	4	93.25	93.70	-2	14,336	-0.01%
2021/11/02	0.1	92.00	1	93.10	93.10	-0.9	14,258	-0.01%
2021/11/01	1	95.20	19	94.26	95.60	-18	13,772	-0.13%
2021/10/29	0	0.00	51	91.46	91.90	-51	13,483	-0.38%
2021/10/28	71	92.04	15	92.36	90.90	56	13,464	0.42%
2021/10/27	11	89.10	0	0.00	88.20	11	13,179	0.08%
2021/10/26	3	89.70	15	88.77	88.30	-12	13,181	-0.09%
2021/10/25	1	86.10	1	86.00	87.10	0	12,835	0.00%
2021/10/22	22	84.55	12	84.60	86.60	10	12,899	0.08%
2021/10/20	1	82.30	7	81.41	81.10	-6	12,804	-0.05%
2021/10/18	5	80.50	0	0.00	80.50	5	12,887	0.04%
2021/10/14	7	75.91	10	74.74	74.50	-3	13,458	-0.02%
2021/10/13	3	78.07	1	78.60	77.30	2	13,687	0.01%
2021/10/12	0	0.00	8.1	78.82	78.90	-8.1	13,570	-0.06%
2021/10/07	4	71.70	5	72.76	72.60	-1	13,358	-0.01%
2021/10/06	7	71.04	4	71.50	70.70	3	13,536	0.02%
2021/10/05	7	67.29	25	65.13	70.60	-18	13,501	-0.13%
2021/10/04	12	71.29	10	69.00	69.00	2	13,401	0.01%
2021/10/01	12	73.00	11	72.89	72.50	1	13,377	0.01%
2021/09/30	2	73.40	0	0.00	73.80	2	13,553	0.01%
2021/09/29	11	74.99	6	73.20	73.10	5	13,839	0.04%
2021/09/28	6	79.85	1	78.70	78.70	5	13,692	0.04%
2021/09/27	2	82.40	0	0.00	82.40	2	13,539	0.01%
2021/09/24	5	79.68	5	82.00	82.50	0	13,495	0.00%
2021/09/23	0	0.00	1	78.50	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	1	75.70	75.70	-1	13,293	-0.01%
2021/09/17	0	0.00	1	76.30	75.70	-1	13,406	-0.01%
2021/09/15	0	0.00	2	76.20	76.20	-2	13,604	-0.01%
2021/09/14	2	77.80	0	0.00	78.10	2	13,889	0.01%
2021/09/10	2	78.60	11	78.70	78.90	-9	14,266	-0.06%
2021/09/09	0	0.00	8	77.35	77.30	-8	14,264	-0.06%
2021/09/08	2	76.80	15	76.88	76.30	-13	14,439	-0.09%
2021/09/07	4	73.93	3	74.40	75.20	1	14,533	0.01%
2021/09/06	1	76.70	10	76.02	75.20	-9	14,779	-0.06%
2021/09/03	13	75.94	4	75.80	75.80	9	14,783	0.06%
2021/09/02	4	78.48	4	78.98	75.80	0	14,745	0.00%
2021/09/01	1	78.80	4	78.48	78.50	-3	14,701	-0.02%
2021/08/31	22	78.60	6	78.13	78.30	16	14,683	0.11%
2021/08/30	9	80.94	1	80.20	80.50	8	14,568	0.05%
2021/08/27	37	82.16	25	81.84	82.40	12	14,439	0.08%
2021/08/26	1	77.40	18	78.33	80.30	-17	14,087	-0.12%
2021/08/25	11	76.09	2	76.65	77.00	9	14,095	0.06%
2021/08/24	2	75.10	1	75.80	76.00	1	14,144	0.01%
2021/08/23	5	77.42	3	77.37	77.50	2	14,026	0.01%
2021/08/20	1	75.10	9	77.12	77.20	-8	13,897	-0.06%
2021/08/19	5	75.68	4	76.10	73.00	1	13,602	0.01%
2021/08/17	2	74.05	0	0.00	71.70	2	13,630	0.01%
2021/08/16	11	72.68	13	74.38	76.20	-2	13,559	-0.01%
2021/08/13	8	77.39	8	76.20	76.00	0	13,425	0.00%
2021/08/12	3	77.20	2	77.60	78.80	1	13,651	0.01%
2021/08/11	4.3	78.70	4	77.37	77.20	0.3	13,660	0.00%
2021/08/10	1	80.90	2	82.05	82.80	-1	13,480	-0.01%
2021/08/09	15	82.04	1	80.80	80.90	14	13,602	0.10%
2021/08/06	2	87.65	0.1	88.40	87.30	1.9	13,439	0.01%
2021/08/04	2.1	88.35	2	89.80	88.20	0.1	13,790	0.00%
2021/08/03	3.1	87.70	3	87.67	87.80	0.1	13,794	0.00%
2021/08/02	0	0.00	2	82.55	83.10	-2	13,646	-0.01%
2021/07/30	0	0.00	2	81.15	80.60	-2	13,528	-0.01%
2021/07/29	1	82.30	1	82.40	83.10	0	13,469	0.00%
2021/07/28	10	79.77	6	81.60	82.20	4	13,456	0.03%
2021/07/27	6	85.97	0	0.00	85.10	6	13,395	0.04%
2021/07/26	0	0.00	5	89.62	89.70	-5	13,392	-0.04%
2021/07/23	6	87.17	5	86.14	87.20	1	13,495	0.01%
2021/07/22	7	86.99	2	88.90	86.70	5	13,627	0.04%
2021/07/21	20	88.13	2	90.40	84.70	18	13,517	0.13%
2021/07/20	4	92.83	5	91.54	91.70	-1	13,586	-0.01%
2021/07/19	0	0.00	9	87.63	89.60	-9	13,331	-0.07%
2021/07/16	1	82.80	1	83.00	83.00	0	13,088	0.00%
2021/07/15	5	83.60	2	84.25	83.80	3	13,148	0.02%
2021/07/14	5	85.22	1.1	85.46	85.10	3.9	13,153	0.03%
2021/07/13	1	86.20	4	85.70	85.80	-3	13,029	-0.02%
2021/07/12	1	84.30	1	84.80	84.20	0	12,905	0.00%
2021/07/07	1	81.50	0	0.00	81.60	1	12,863	0.01%
2021/07/06	1	80.10	4	81.05	80.10	-3	12,696	-0.02%
2021/07/05	1	76.50	0	0.00	77.50	1	12,519	0.01%
2021/07/02	2	74.35	0	0.00	74.20	2	12,507	0.02%
2021/07/01	0	0.00	4	75.23	74.20	-4	12,619	-0.03%
2021/06/30	2	74.80	0	0.00	74.60	2	12,526	0.02%
2021/06/28	1	74.00	2	75.90	75.60	-1	12,425	-0.01%
2021/06/25	1	73.40	1	73.60	73.40	0	12,329	0.00%
2021/06/24	2	73.65	0	0.00	73.50	2	12,357	0.02%
2021/06/23	10	74.68	16	75.53	74.80	-6	12,292	-0.05%
2021/06/22	8	73.40	13	72.48	72.40	-5	12,022	-0.04%
2021/06/21	5	70.64	5	70.52	70.40	0	11,687	0.00%
2021/06/17	5	70.52	10	71.12	71.20	-5	11,722	-0.04%
2021/06/16	1	67.60	10	68.54	69.30	-9	11,791	-0.08%
2021/06/15	2.1	67.45	11	67.46	67.80	-8.9	11,687	-0.08%
2021/06/11	2	63.90	1	63.60	63.60	1	11,555	0.01%
2021/06/10	2	64.00	0	0.00	64.00	2	11,777	0.02%
2021/06/09	0	0.00	2	64.70	65.00	-2	11,889	-0.02%
2021/06/08	0	0.00	1	64.90	64.80	-1	11,937	-0.01%
2021/06/07	5	63.76	13	64.52	64.10	-8	11,934	-0.07%
2021/06/04	0	0.00	1	64.90	64.30	-1	11,845	-0.01%
2021/06/03	1	64.80	2	65.70	65.80	-1	11,859	-0.01%
2021/06/02	6	64.77	6	65.75	64.30	0	11,861	0.00%
2021/06/01	2	63.70	3	63.97	64.00	-1	11,763	-0.01%
2021/05/28	2	61.50	2	61.70	61.50	0	11,730	0.00%
2021/05/27	2	60.80	2	61.30	60.80	0	11,814	0.00%
2021/05/25	0	0.00	67	59.57	62.10	-67	11,766	-0.57%
2021/05/24	1	57.80	3	58.17	57.70	-2	11,779	-0.02%
2021/05/21	5	57.50	21	57.90	57.60	-16	11,816	-0.14%
2021/05/20	7	58.66	7	58.93	57.50	0	11,905	0.00%
2021/05/19	4	56.80	4	55.63	56.80	0	11,823	0.00%
2021/05/17	103	53.97	0	0.00	52.20	103	12,110	0.85%	大買/鉅額交易
2021/05/14	0	0.00	14	56.81	56.80	-14	11,978	-0.12%
2021/05/13	9	55.10	9	55.14	55.20	0	11,918	0.00%
2021/05/12	6	54.63	0	0.00	54.50	6	11,847	0.05%
2021/05/11	10	57.39	55	55.35	55.30	-45	11,750	-0.38%
2021/05/10	4	60.15	6	60.40	59.90	-2	12,020	-0.02%
2021/05/07	4	61.40	3	60.67	61.40	1	12,225	0.01%
2021/05/06	7	58.69	5	60.50	59.00	2	12,352	0.02%
2021/05/05	4	60.20	14	58.90	58.90	-10	12,507	-0.08%
2021/05/04	10	61.44	8	62.58	60.50	2	12,696	0.02%
2021/05/03	1	64.10	10	64.65	63.00	-9	12,729	-0.07%
2021/04/29	3	68.10	17	68.95	66.40	-14	12,823	-0.11%
2021/04/27	0	0.00	2	63.25	62.30	-2	12,354	-0.02%
2021/04/26	28	62.69	0	0.00	62.80	28	12,303	0.23%
2021/04/23	0	0.00	8	60.44	61.40	-8	11,914	-0.07%
2021/04/22	0	0.00	10	58.00	55.90	-10	11,783	-0.08%
2021/04/21	0	0.00	2	57.50	57.30	-2	11,799	-0.02%
2021/04/20	0	0.00	1	57.40	57.40	-1	11,736	-0.01%
2021/04/15	0	0.00	7	55.73	56.00	-7	11,723	-0.06%
2021/04/14	3	52.83	1	53.30	52.90	2	11,656	0.02%
2021/04/13	2	54.10	3	55.20	54.00	-1	11,682	-0.01%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	6	55.32	3	55.50	55.30	3	12,358	0.02%
2021/04/08	0	0.00	8	57.00	57.00	-8	12,227	-0.07%
2021/04/07	0	0.00	14	55.91	56.70	-14	12,186	-0.11%
2021/04/06	0	0.00	5	55.10	54.90	-5	12,081	-0.04%
2021/04/01	0	0.00	5	55.16	55.00	-5	12,093	-0.04%
2021/03/31	4	54.80	3	55.13	55.10	1	12,061	0.01%
2021/03/30	0	0.00	1	54.60	54.20	-1	12,004	-0.01%
2021/03/29	5	54.14	1	55.10	54.20	4	12,152	0.03%
2021/03/26	0	0.00	2	54.05	54.50	-2	12,295	-0.02%
2021/03/25	0	0.00	3	53.80	53.30	-3	12,454	-0.02%
2021/03/24	1	54.10	4	54.28	54.30	-3	12,934	-0.02%
2021/03/23	4	53.68	0	0.00	53.40	4	13,027	0.03%
2021/03/22	6	54.48	2	54.80	54.70	4	13,350	0.03%
2021/03/19	7	53.63	4	54.65	54.80	3	13,461	0.02%
2021/03/18	15	53.74	1	54.30	53.90	14	13,316	0.11%
2021/03/17	3	53.03	2	53.50	52.60	1	13,694	0.01%
2021/03/16	8	52.74	8	52.64	53.50	0	13,719	0.00%
2021/03/15	0	0.00	6	51.42	52.10	-6	13,566	-0.04%
2021/03/12	8	49.68	0	0.00	50.40	8	13,435	0.06%
2021/03/11	0	0.00	5	50.84	51.10	-5	13,364	-0.04%
2021/03/09	1	49.65	1	50.40	49.40	0	13,567	0.00%
2021/03/05	7	49.62	2	49.00	49.00	5	13,605	0.04%
2021/03/04	0	0.00	2	51.50	50.20	-2	13,548	-0.01%
2021/03/03	2	49.90	0	0.00	50.90	2	13,466	0.01%
2021/03/02	0	0.00	3	52.10	50.80	-3	13,458	-0.02%
2021/02/26	4	50.05	3	50.10	50.50	1	13,419	0.01%
2021/02/24	11	50.39	6	49.70	49.70	5	13,605	0.04%
2021/02/23	6	52.07	11	51.40	51.40	-5	13,783	-0.04%
2021/02/22	2	53.10	1	53.00	53.00	1	13,846	0.01%
2021/02/19	0	0.00	3	51.70	52.60	-3	13,716	-0.02%
2021/02/18	7	49.61	18	50.85	52.60	-11	13,480	-0.08%
2021/02/05	3	48.12	11	48.40	48.05	-8	12,921	-0.06%
2021/02/04	1	48.85	4	49.00	48.50	-3	12,838	-0.02%
2021/02/03	51	49.10	4	49.53	49.90	47	12,713	0.37%
2021/02/02	50	49.40	8	50.10	49.60	42	12,568	0.33%
2021/02/01	32	50.34	0.3	50.50	50.50	31.7	12,400	0.26%
2021/01/29	0	0.00	3	49.13	49.10	-3	11,970	-0.03%
2021/01/28	3	48.43	3	47.58	47.20	0	11,788	0.00%
2021/01/27	3	49.73	3	50.07	49.55	0	11,599	0.00%
2021/01/26	3	49.12	1	49.15	49.25	2	11,336	0.02%
2021/01/25	2	48.80	1	48.00	48.60	1	11,053	0.01%
2021/01/22	3	46.98	9	47.60	48.10	-6	10,747	-0.06%
2021/01/21	1	45.35	0	0.00	45.35	1	10,434	0.01%
2021/01/20	1	44.45	0	0.00	43.35	1	10,307	0.01%
2021/01/19	1	44.55	0	0.00	44.55	1	10,227	0.01%
2021/01/18	4	44.01	0	0.00	44.80	4	10,163	0.04%
2021/01/15	5	45.07	0	0.00	44.30	5	10,066	0.05%
2021/01/14	11	45.33	0	0.00	45.25	11	9,898	0.11%
2021/01/13	1	46.10	24	46.04	46.05	-23	9,753	-0.24%
2021/01/12	3	46.97	2	46.75	46.30	1	9,641	0.01%
2021/01/11	5	47.65	0	0.00	47.80	5	9,521	0.05%
2021/01/08	2	47.65	1	48.65	47.45	1	9,504	0.01%
2021/01/06	0	0.00	12	47.12	47.05	-12	9,411	-0.13%
2021/01/05	1	49.40	0	0.00	49.00	1	9,338	0.01%
2021/01/04	3	48.52	2	47.38	48.50	1	8,979	0.01%
2020/12/31	5	45.93	0	0.00	45.80	5	8,581	0.06%
2020/12/30	0	0.00	5	46.60	45.95	-5	8,502	-0.06%
2020/12/29	1	46.40	0	0.00	45.65	1	8,427	0.01%
2020/12/28	10	46.80	0	0.00	46.65	10	8,355	0.12%
2020/12/24	4	46.23	8	45.93	45.45	-4	8,225	-0.05%
2020/12/23	4	46.78	0	0.00	45.85	4	8,175	0.05%
2020/12/22	0	0.00	2	46.25	45.50	-2	8,084	-0.02%
2020/12/21	0	0.00	5	46.65	48.20	-5	7,859	-0.06%
2020/12/18	5	48.30	1	48.75	46.10	4	7,645	0.05%
2020/12/17	1	46.00	2	46.08	46.30	-1	7,137	-0.01%
2020/12/16	1	46.50	1	46.55	46.90	0	6,983	0.00%
2020/12/15	3	44.40	13	45.66	43.80	-10	6,570	-0.15%
2020/12/14	11	45.86	1	45.45	46.00	10	6,367	0.16%
2020/12/11	1	45.40	2	45.78	45.40	-1	6,225	-0.02%
2020/12/10	0	0.00	3	43.27	43.45	-3	5,707	-0.05%
2020/12/09	0	0.00	10	42.50	42.20	-10	5,573	-0.18%
2020/12/08	0	0.00	4	43.20	42.85	-4	5,507	-0.07%
2020/12/04	3	42.88	4	42.75	43.05	-1	5,885	-0.02%
2020/12/03	2	43.05	2	43.00	42.75	0	5,731	0.00%
2020/12/02	7	42.64	7	42.60	42.55	0	5,636	0.00%
2020/12/01	2	41.45	2	42.15	42.50	0	5,581	0.00%
2020/11/30	5	41.82	8	41.33	41.00	-3	5,576	-0.05%
2020/11/27	2	41.80	2	41.75	41.75	0	5,694	0.00%
2020/11/26	2	41.88	2	42.00	41.95	0	5,804	0.00%
2020/11/25	0	0.00	2	41.45	41.90	-2	5,880	-0.03%
2020/11/24	6	42.26	2	42.85	42.10	4	6,174	0.06%
2020/11/23	5	42.73	3	42.93	42.80	2	6,054	0.03%
2020/11/20	16	41.54	34	41.64	41.90	-18	5,885	-0.31%
2020/11/19	1	40.80	0	0.00	40.70	1	5,592	0.02%
2020/11/18	0	0.00	4	39.58	39.95	-4	5,521	-0.07%
2020/11/11	0	0.00	4	39.88	39.85	-4	6,551	-0.06%
2020/11/10	2	39.70	0	0.00	39.40	2	6,801	0.03%
2020/11/09	0	0.00	1	39.90	39.80	-1	7,407	-0.01%
2020/11/05	4	39.80	0	0.00	39.30	4	7,547	0.05%
2020/10/27	0	0.00	1	39.35	39.15	-1	7,906	-0.01%
2020/10/14	0	0.00	2	39.58	39.65	-2	8,656	-0.02%
2020/10/13	3	37.20	3	37.68	38.10	0	8,795	0.00%
2020/10/12	1	37.55	0	0.00	37.50	1	8,885	0.01%
2020/10/06	9	39.03	10	39.13	39.05	-1	9,384	-0.01%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	9	37.99	8	37.62	37.60	1	10,413	0.01%
2020/09/24	2	38.80	0	0.00	38.55	2	10,511	0.02%
2020/09/22	10	39.69	9	40.03	40.05	1	11,084	0.01%
2020/09/21	9	40.44	6	40.20	40.20	3	11,099	0.03%
2020/09/18	8	40.54	5	40.67	40.70	3	11,199	0.03%
2020/09/17	3	41.18	4	40.88	40.85	-1	11,195	-0.01%
2020/09/14	0	0.00	3	41.80	41.70	-3	11,693	-0.03%
2020/09/11	4	40.65	11	40.85	41.10	-7	12,061	-0.06%
2020/09/10	13	42.15	11	41.69	40.80	2	12,189	0.02%
2020/09/09	7	41.05	32	41.13	41.15	-25	12,078	-0.21%
2020/09/08	5	40.03	3	40.00	40.00	2	11,968	0.02%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/04	5	40.40	3	40.30	40.65	2	12,307	0.02%
2020/09/03	15	41.42	10	41.10	41.00	5	12,619	0.04%
2020/09/02	1	41.35	0	0.00	41.15	1	13,279	0.01%
2020/09/01	1	41.00	1	40.60	40.60	0	13,354	0.00%
2020/08/31	3	41.58	4	41.60	41.20	-1	13,354	-0.01%
2020/08/28	9	41.29	8	41.56	41.40	1	13,442	0.01%
2020/08/26	0	0.00	1	39.80	39.80	-1	13,449	-0.01%
2020/08/25	1	39.20	0	0.00	40.10	1	13,704	0.01%
2020/08/21	6	38.69	4	38.55	38.50	2	14,062	0.01%
2020/08/20	13	38.25	7	37.63	38.50	6	14,188	0.04%
2020/08/19	14	40.52	10	41.60	40.10	4	14,272	0.03%
2020/08/18	44	41.40	7	42.10	41.20	37	14,805	0.25%
2020/08/17	1	43.40	10	43.75	43.50	-9	15,335	-0.06%
2020/08/14	14	43.49	4	43.63	43.55	10	15,665	0.06%
2020/08/13	12	43.73	16	42.79	44.00	-4	16,035	-0.02%
2020/08/12	1	40.70	0	0.00	40.90	1	15,663	0.01%
2020/08/11	6	40.74	5	41.15	41.30	1	15,714	0.01%
2020/08/10	7	41.18	4	42.08	40.60	3	15,931	0.02%
2020/08/07	1	40.80	0	0.00	40.20	1	16,099	0.01%
2020/08/06	2	41.20	3	42.20	41.10	-1	16,466	-0.01%
2020/08/05	1	41.70	0	0.00	41.40	1	16,852	0.01%
2020/08/04	1	41.50	0	0.00	41.50	1	17,247	0.01%
2020/07/31	1	40.70	0	0.00	40.85	1	17,766	0.01%
2020/07/28	2	39.75	0	0.00	39.45	2	17,901	0.01%
2020/07/27	1	40.75	0	0.00	40.55	1	17,835	0.01%
2020/07/24	2	41.53	3	42.28	41.30	-1	17,873	-0.01%
2020/07/23	2	41.78	0	0.00	42.00	2	17,960	0.01%
2020/07/22	1	41.45	2	42.70	42.80	-1	18,107	-0.01%
2020/07/21	1	40.15	4	41.30	41.50	-3	17,986	-0.02%
2020/07/17	8	40.54	0	0.00	39.85	8	17,837	0.04%
2020/07/16	0	0.00	2	43.10	43.25	-2	17,635	-0.01%
2020/07/15	1	42.30	1	42.50	42.50	0	17,423	0.00%
2020/07/14	3	43.50	0	0.00	42.50	3	17,379	0.02%
2020/07/13	0	0.00	1	43.60	44.50	-1	17,295	-0.01%
2020/07/10	1	42.80	4	42.95	42.50	-3	17,133	-0.02%
2020/07/09	5	41.85	0	0.00	41.95	5	16,925	0.03%
2020/07/08	4	43.28	3	43.70	43.85	1	16,649	0.01%
2020/07/07	2	43.95	0	0.00	43.50	2	16,597	0.01%
2020/07/06	1	44.30	1	43.90	44.00	0	16,597	0.00%
2020/07/03	2	43.30	2	43.60	43.00	0	16,418	0.00%
2020/07/01	1	41.30	4	42.03	41.95	-3	15,947	-0.02%
2020/06/29	0	0.00	2	40.55	40.65	-2	15,658	-0.01%
2020/06/24	1	40.60	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	2	40.90	40.65	-2	15,686	-0.01%
2020/06/19	1	40.80	1	41.10	40.50	0	15,803	0.00%
2020/06/18	6	40.35	2	39.20	40.60	4	15,511	0.03%
2020/06/17	0	0.00	13	38.41	38.40	-13	15,081	-0.09%
2020/06/16	8	38.01	6	38.58	38.75	2	15,016	0.01%
2020/06/12	1	37.40	16	37.77	37.95	-15	14,993	-0.10%
2020/06/11	2	38.05	0	0.00	38.20	2	14,908	0.01%
2020/06/10	9	37.51	11	37.39	38.05	-2	14,791	-0.01%
2020/06/09	67	37.74	55	37.38	37.35	12	14,569	0.08%
2020/06/08	3	39.98	2	41.00	40.55	1	13,891	0.01%
2020/06/05	1	40.35	1	40.50	40.80	0	13,694	0.00%
2020/06/04	3	40.35	0	0.00	40.35	3	13,703	0.02%
2020/06/03	0	0.00	1	42.00	41.10	-1	13,553	-0.01%
2020/06/01	2	41.85	0	0.00	41.85	2	13,121	0.02%
2020/05/29	1	41.10	8	40.60	40.60	-7	12,818	-0.05%
2020/05/28	3	41.70	0	0.00	40.55	3	12,660	0.02%
2020/05/27	1	41.85	2	41.75	41.60	-1	12,319	-0.01%
2020/05/26	17	42.42	10	41.97	41.70	7	12,135	0.06%
2020/05/25	7	41.69	13	42.27	42.30	-6	11,780	-0.05%
2020/05/22	4	39.95	9	40.08	39.80	-5	11,043	-0.05%
2020/05/21	16	38.58	1	38.20	38.85	15	10,233	0.15%
2020/05/20	1	36.25	32	38.31	39.05	-31	9,765	-0.32%
2020/05/19	6	36.83	17	36.91	36.30	-11	9,161	-0.12%
2020/05/18	0	0.00	2	35.50	36.10	-2	8,953	-0.02%
2020/05/15	23	36.43	49	35.78	35.80	-26	8,840	-0.29%
2020/05/14	8	37.02	0	0.00	36.50	8	8,503	0.09%
2020/05/13	11	36.59	10	36.47	37.45	1	8,158	0.01%
2020/05/12	13	35.53	20	36.17	35.85	-7	7,777	-0.09%
2020/05/08	12	33.30	17	33.16	33.00	-5	6,940	-0.07%
2020/05/07	6	31.80	0	0.00	31.95	6	6,412	0.09%
2020/05/06	7	31.23	4	31.39	31.25	3	6,293	0.05%
2020/05/05	3	30.85	0	0.00	30.60	3	6,183	0.05%
2020/05/04	2	30.50	4	30.43	30.55	-2	6,093	-0.03%
2020/04/30	2	31.05	0	0.00	31.00	2	6,073	0.03%
2020/04/29	5	30.59	16	30.64	30.75	-11	6,055	-0.18%
2020/04/28	15	30.99	6	31.12	30.95	9	6,023	0.15%
2020/04/27	0	0.00	7	30.46	30.80	-7	5,969	-0.12%
2020/04/24	2	28.20	2	29.00	28.95	0	5,749	0.00%
2020/04/23	6	28.38	7	28.29	28.35	-1	5,699	-0.02%
2020/04/22	7	27.41	5	27.65	28.10	2	5,707	0.04%
2020/04/21	7	28.46	0	0.00	27.80	7	5,660	0.12%
2020/04/20	3	28.80	4	28.96	28.85	-1	5,640	-0.02%
2020/04/17	17	29.07	8	28.83	28.75	9	5,625	0.16%
2020/04/16	3	28.05	7	28.96	29.10	-4	5,528	-0.07%
2020/04/15	1	28.16	5	28.07	28.15	-4	5,394	-0.07%
2020/04/14	1	27.70	0	0.00	27.90	1	5,394	0.02%
2020/04/13	5	27.71	3	27.50	27.50	2	5,393	0.04%
2020/04/10	1	27.65	0	0.00	27.80	1	5,406	0.02%
2020/04/09	7	27.61	2	27.60	27.60	5	5,419	0.09%
2020/04/08	5	26.25	6	26.74	26.80	-1	5,307	-0.02%
2020/04/07	1	25.60	0	0.00	25.90	1	5,205	0.02%
2020/03/26	1	24.05	0	0.00	24.05	1	4,862	0.02%
2020/03/25	5	24.91	2	24.95	24.30	3	4,773	0.06%
2020/03/24	0	0.00	4	23.49	23.75	-4	4,530	-0.09%
2020/03/23	3	21.52	0	0.00	21.60	3	4,424	0.07%
2020/03/20	4	22.50	4	22.23	22.60	0	4,426	0.00%
2020/03/19	8	21.81	5	21.67	21.00	3	4,364	0.07%
2020/03/17	1	22.60	10	22.23	22.00	-9	4,367	-0.21%
2020/03/16	4	24.69	4	23.21	23.70	0	4,396	0.00%
2020/03/13	3	23.67	12	23.82	25.00	-9	4,384	-0.21%
2020/03/12	2	26.78	5	26.50	26.15	-3	4,318	-0.07%
2020/03/10	6	28.11	4	28.38	28.40	2	4,285	0.05%
2020/03/09	4	29.40	0	0.00	29.00	4	4,176	0.10%
2020/03/04	1	30.35	0	0.00	30.30	1	4,292	0.02%
2020/03/03	1	30.85	0	0.00	30.55	1	4,397	0.02%
2020/03/02	2	30.50	6	30.55	30.60	-4	4,476	-0.09%
2020/02/27	1	31.60	8	31.64	30.90	-7	4,561	-0.15%
2020/02/26	2	31.15	1	31.00	31.05	1	4,704	0.02%
2020/02/25	4	30.30	4	30.86	31.10	0	5,137	0.00%
2020/02/24	2	30.85	3	30.65	30.65	-1	5,145	-0.02%
2020/02/21	2	31.15	2	31.15	31.20	0	5,163	0.00%
2020/02/20	4	31.30	4	31.15	31.05	0	5,187	0.00%
2020/02/17	0	0.00	3	30.40	30.35	-3	5,173	-0.06%
2020/02/14	3	30.33	1	30.50	30.30	2	5,232	0.04%
2020/02/12	2	29.40	6	29.63	29.80	-4	5,426	-0.07%
2020/02/11	4	29.25	4	29.18	29.15	0	5,723	0.00%
2020/02/10	3	28.57	3	29.10	29.15	0	5,744	0.00%
2020/02/07	5	29.45	2	29.55	29.30	3	5,834	0.05%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/02/05	3	29.40	6	29.37	29.35	-3	6,321	-0.05%
2020/02/04	2	29.50	3	29.53	29.55	-1	6,353	-0.02%
2020/02/03	3	28.25	3	28.95	29.35	0	6,363	0.00%
2020/01/31	1	29.45	7	29.68	29.75	-6	6,368	-0.09%
2020/01/30	2	28.95	2	29.05	29.00	0	6,404	0.00%
2020/01/20	7	31.43	0	0.00	31.50	7	6,284	0.11%
2020/01/17	1	31.50	0	0.00	31.40	1	6,288	0.02%
2020/01/16	1	31.70	3	31.57	31.60	-2	6,288	-0.03%
2020/01/08	3	30.53	2	30.50	30.55	1	6,520	0.02%
2020/01/07	5	31.50	0	0.00	31.10	5	6,774	0.07%
2020/01/03	1	31.95	0	0.00	31.70	1	7,075	0.01%
2020/01/02	0	0.00	1	31.80	31.90	-1	7,116	-0.01%
2019/12/30	1	31.05	0	0.00	31.05	1	7,215	0.01%
2019/12/19	0	0.00	1	31.20	31.20	-1	7,447	-0.01%
2019/12/18	1	30.75	0	0.00	31.10	1	7,423	0.01%
2019/12/16	0	0.00	1	31.00	31.00	-1	7,349	-0.01%
2019/12/13	0	0.00	2	30.65	30.20	-2	7,288	-0.03%
2019/12/12	2	30.45	0	0.00	30.20	2	7,172	0.03%
2019/12/11	2	30.75	0	0.00	30.80	2	7,033	0.03%
2019/12/10	0	0.00	4	31.85	31.45	-4	6,910	-0.06%
2019/12/09	3	31.58	0	0.00	31.35	3	6,856	0.04%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/03	0	0.00	2	31.95	31.65	-2	6,889	-0.03%
2019/12/02	6	31.70	1	31.30	31.30	5	6,883	0.07%
2019/11/29	1	32.20	0	0.00	32.30	1	6,830	0.01%
2019/11/28	4	32.71	0	0.00	32.70	4	6,789	0.06%
2019/11/27	0	0.00	1	32.80	33.15	-1	6,741	-0.01%
2019/11/22	15	33.15	16	32.50	32.55	-1	6,450	-0.02%
2019/11/20	1	31.60	0	0.00	31.50	1	6,381	0.02%
2019/11/19	1	32.35	0	0.00	32.00	1	6,753	0.01%
2019/11/18	2	31.83	0	0.00	32.05	2	6,768	0.03%
2019/11/15	2	32.18	0	0.00	31.85	2	6,786	0.03%
2019/11/14	0	0.00	8	31.83	31.85	-8	6,799	-0.12%
2019/11/12	9	32.56	0	0.00	32.55	9	6,786	0.13%
2019/11/11	0	0.00	10	32.65	32.55	-10	6,729	-0.15%
2019/11/08	5	32.73	2	32.95	32.85	3	6,584	0.05%
2019/11/06	1	32.15	0	0.00	32.15	1	6,253	0.02%
2019/11/05	0	0.00	3	32.53	32.75	-3	6,175	-0.05%
2019/10/29	2	30.85	4	30.35	30.50	-2	5,603	-0.04%
2019/10/22	3	32.12	0	0.00	32.00	3	5,538	0.05%
2019/10/21	1	31.85	1	32.00	32.05	0	5,473	0.00%
2019/10/18	0	0.00	2	31.25	31.35	-2	5,387	-0.04%
2019/10/15	1	31.60	0	0.00	30.90	1	5,293	0.02%
2019/10/14	2	30.75	0	0.00	31.00	2	5,017	0.04%
2019/10/09	1	30.70	0	0.00	30.70	1	4,732	0.02%
2019/09/27	1	28.30	0	0.00	28.15	1	4,302	0.02%
2019/09/26	1	28.95	0	0.00	28.90	1	4,295	0.02%
2019/09/25	0	0.00	1	28.65	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	0	29.15	29.00	0	4,368	0.00%
2019/09/16	1	28.90	0	0.00	28.90	1	4,514	0.02%
2019/09/12	0	0.00	1	28.90	29.00	-1	4,640	-0.02%
2019/09/06	1	29.20	0	0.00	29.40	1	4,527	0.02%
2019/09/03	0	0.00	2	29.10	28.95	-2	4,617	-0.04%
2019/08/29	1	27.85	0	0.00	27.90	1	4,525	0.02%
2019/08/26	2	27.53	0	0.00	28.10	2	4,548	0.04%
2019/08/23	3	30.43	0	0.00	30.30	3	4,475	0.07%
2019/08/22	3	32.08	0	0.00	30.80	3	4,316	0.07%
2019/08/16	1	32.80	0	0.00	32.80	1	4,127	0.02%
2019/08/15	1	32.70	0	0.00	32.50	1	4,190	0.02%
2019/08/14	1	32.95	1	32.90	32.70	0	4,184	0.00%
2019/08/13	1	32.35	0	0.00	32.35	1	4,226	0.02%
2019/08/12	1	32.20	0	0.00	32.25	1	4,264	0.02%
2019/08/06	2	32.00	1	32.00	32.00	1	4,444	0.02%
2019/07/31	0	0.00	1	34.15	34.40	-1	4,588	-0.02%
2019/07/30	0	0.00	3	33.85	34.00	-3	4,598	-0.07%
2019/07/26	1	34.90	0	0.00	34.75	1	4,692	0.02%
2019/07/24	0	0.00	1	35.30	35.35	-1	4,741	-0.02%
2019/07/16	1	35.20	0	0.00	35.20	1	5,080	0.02%
2019/07/11	1	34.80	0	0.00	34.65	1	5,449	0.02%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/08	1	34.45	0	0.00	34.30	1	5,725	0.02%
2019/07/05	1	34.45	0	0.00	34.55	1	5,925	0.02%
2019/07/02	0	0.00	1	33.90	33.95	-1	6,845	-0.01%
2019/06/26	1	33.10	0	0.00	33.15	1	7,213	0.01%
2019/06/21	0	0.00	10	33.84	33.60	-10	7,380	-0.14%
2019/06/20	0	0.00	2	33.60	33.70	-2	7,327	-0.03%
2019/06/19	0	0.00	1	32.60	32.50	-1	7,366	-0.01%
2019/06/18	2	32.05	0	0.00	32.15	2	7,757	0.03%
2019/06/17	4	32.24	3	32.10	32.25	1	7,868	0.01%
2019/06/14	2	32.45	1	32.50	32.20	1	7,933	0.01%
2019/06/13	3	32.50	0	0.00	32.65	3	7,961	0.04%
2019/06/11	0	0.00	1	31.80	31.70	-1	7,877	-0.01%
2019/06/06	1	31.00	0	0.00	30.85	1	8,259	0.01%
2019/06/05	11	31.66	10	31.33	31.30	1	8,334	0.01%
2019/06/04	23	31.29	20	31.10	31.10	3	8,331	0.04%
2019/06/03	4	31.03	1	31.05	31.05	3	8,323	0.04%
2019/05/31	0	0.00	1	32.25	32.00	-1	8,202	-0.01%
2019/05/29	0	0.00	1	31.70	32.70	-1	8,135	-0.01%
2019/05/28	5	31.30	1	31.35	31.10	4	8,068	0.05%
2019/05/27	0	0.00	5	30.10	30.95	-5	8,098	-0.06%
2019/05/24	1	30.45	0	0.00	30.25	1	8,087	0.01%
2019/05/23	1	30.80	1	30.25	30.80	0	8,036	0.00%
2019/05/22	1	32.40	1	32.05	32.05	0	7,867	0.00%
2019/05/21	5	33.35	0	0.00	33.25	5	7,838	0.06%
2019/05/17	0	0.00	3	34.47	34.50	-3	7,864	-0.04%
2019/05/14	6	31.73	3	31.85	32.60	3	7,996	0.04%
2019/05/13	1	33.45	0	0.00	33.00	1	7,903	0.01%
2019/05/10	2	33.90	0	0.00	33.95	2	7,912	0.03%
2019/05/09	3	35.23	0	0.00	35.05	3	7,883	0.04%
2019/05/07	1	36.85	5	37.09	36.95	-4	8,205	-0.05%
2019/05/06	5	37.08	0	0.00	36.70	5	8,284	0.06%
2019/05/03	0	0.00	5	38.14	37.90	-5	8,241	-0.06%
2019/04/26	4	37.43	0	0.00	37.00	4	8,183	0.05%
2019/04/25	0	0.00	1	38.50	37.85	-1	8,169	-0.01%
2019/04/22	2	38.00	0	0.00	37.80	2	8,045	0.02%
2019/04/19	0	0.00	4	38.35	38.35	-4	8,029	-0.05%
2019/04/18	3	37.70	0	0.00	37.35	3	7,983	0.04%
2019/04/17	0	0.00	13	37.99	37.50	-13	7,919	-0.16%
2019/04/16	1	37.75	1	37.35	37.35	0	7,788	0.00%
2019/04/15	3	37.40	0	0.00	37.15	3	7,682	0.04%
2019/04/12	5	35.84	10	36.00	36.30	-5	7,588	-0.07%
2019/04/11	9	36.70	2	37.13	36.20	7	7,488	0.09%
2019/04/10	4	37.93	7	37.60	37.25	-3	7,275	-0.04%
2019/04/09	2	37.60	13	36.86	37.20	-11	6,956	-0.16%
2019/04/08	5	35.00	3	35.20	35.95	2	6,570	0.03%
2019/04/03	0	0.00	7	34.50	34.50	-7	6,398	-0.11%
2019/04/02	0	0.00	2	34.50	34.15	-2	6,334	-0.03%
2019/04/01	0	0.00	3	34.00	33.95	-3	6,285	-0.05%
2019/03/29	6	34.63	2	34.40	34.50	4	6,158	0.06%
2019/03/28	2	34.15	3	34.60	34.60	-1	6,093	-0.02%
2019/03/27	6	33.63	1	33.50	33.65	5	6,233	0.08%
2019/03/26	3	33.70	0	0.00	33.60	3	6,351	0.05%
2019/03/25	1	33.75	0	0.00	33.75	1	6,341	0.02%
2019/03/22	1	33.80	14	34.40	33.80	-13	6,338	-0.21%
2019/03/21	1	35.15	0	0.00	35.10	1	6,491	0.02%
2019/03/18	6	34.20	0	0.00	34.10	6	7,276	0.08%
2019/03/15	2	33.80	1	34.00	34.10	1	7,280	0.01%
2019/03/14	1	33.95	0	0.00	33.60	1	7,304	0.01%
2019/03/13	2	35.15	3	34.75	34.05	-1	7,331	-0.01%
2019/03/12	0	0.00	4	34.05	34.70	-4	7,213	-0.06%
2019/03/05	0	0.00	6	32.70	32.75	-6	7,619	-0.08%
2019/02/27	5	31.96	0	0.00	32.25	5	7,836	0.06%
2019/02/26	1	32.20	0	0.00	32.20	1	8,037	0.01%
2019/02/25	0	0.00	2	33.40	33.15	-2	8,041	-0.02%
2019/02/19	0	0.00	1	32.75	33.00	-1	8,725	-0.01%
2019/02/18	1	31.80	6	31.53	32.00	-5	8,776	-0.06%
2019/02/15	1	32.85	0	0.00	32.45	1	8,974	0.01%
2019/02/14	5	32.95	0	0.00	32.95	5	9,148	0.05%
2019/02/13	0	0.00	8	33.08	33.00	-8	9,185	-0.09%
2019/02/11	3	32.53	1	32.75	32.60	2	9,569	0.02%
2019/01/29	1	32.20	6	32.25	32.45	-5	9,548	-0.05%
2019/01/28	18	31.98	0	0.00	32.10	18	9,420	0.19%
2019/01/25	0	0.00	15	30.49	30.80	-15	9,325	-0.16%
2019/01/24	11	29.98	0	0.00	29.90	11	9,306	0.12%
2019/01/23	0	0.00	1	29.20	29.85	-1	9,333	-0.01%
2019/01/17	3	29.90	0	0.00	29.20	3	9,525	0.03%
2019/01/16	4	29.70	0	0.00	29.85	4	9,492	0.04%
2018/12/20	1	30.90	4	29.70	29.70	-3	10,349	-0.03%
2018/12/19	1	31.50	0	0.00	31.85	1	10,170	0.01%
2018/12/18	2	32.05	5	32.06	31.90	-3	10,041	-0.03%
2018/12/17	0	0.00	1	32.20	32.20	-1	10,053	-0.01%
2018/12/14	8	32.82	0	0.00	31.85	8	10,062	0.08%
2018/12/13	1	35.00	2	34.20	33.50	-1	9,881	-0.01%
2018/12/12	0	0.00	1	32.50	32.60	-1	8,813	-0.01%
2018/12/11	3	31.97	2	32.13	32.00	1	8,820	0.01%
2018/12/10	1	30.70	1	31.40	30.70	0	8,730	0.00%
2018/12/04	3	33.20	0	0.00	33.45	3	8,873	0.03%
2018/12/03	4	32.91	1	33.80	33.50	3	8,805	0.03%
2018/11/30	0	0.00	1	31.95	31.70	-1	8,545	-0.01%
2018/11/28	0	0.00	1	31.65	31.80	-1	8,697	-0.01%
2018/11/27	3	31.50	4	31.66	32.40	-1	8,626	-0.01%
2018/11/26	0	0.00	1	30.70	31.45	-1	8,659	-0.01%
2018/11/23	2	30.85	0	0.00	29.85	2	8,610	0.02%
2018/11/22	2	31.00	2	31.90	31.50	0	8,498	0.00%
2018/11/21	0	0.00	1	31.10	32.25	-1	8,561	-0.01%
2018/11/19	2	32.50	0	0.00	32.00	2	8,643	0.02%
2018/11/16	1	32.10	8	31.32	32.00	-7	8,521	-0.08%
2018/11/15	1	30.40	1	30.80	30.40	0	8,445	0.00%
2018/11/14	1	30.00	0	0.00	30.40	1	8,442	0.01%
2018/11/13	1	27.60	3	28.23	29.30	-2	8,313	-0.02%
2018/11/09	0	0.00	3	27.53	28.30	-3	8,118	-0.04%
2018/11/05	1	26.00	0	0.00	26.05	1	8,003	0.01%
2018/11/02	11	26.48	10	26.68	26.30	1	8,026	0.01%
2018/10/29	3	22.85	3	22.95	22.95	0	8,015	0.00%
2018/10/26	1	22.50	0	0.00	22.55	1	8,112	0.01%
2018/10/25	5	22.54	0	0.00	22.45	5	8,115	0.06%
2018/10/18	1	23.50	0	0.00	23.55	1	8,974	0.01%
2018/10/17	1	25.10	0	0.00	23.70	1	8,998	0.01%
2018/10/11	1	23.65	0	0.00	23.60	1	9,310	0.01%
2018/10/05	4	27.06	2	26.20	26.20	2	9,945	0.02%
2018/10/04	4	27.88	1	28.00	28.00	3	10,587	0.03%
2018/10/03	6	28.20	3	28.17	28.20	3	11,209	0.03%
2018/10/02	7	29.48	0	0.00	28.95	7	11,130	0.06%
2018/10/01	2	31.65	0	0.00	31.50	2	10,872	0.02%
2018/09/27	1	31.65	1	31.85	31.80	0	10,889	0.00%
2018/09/26	0	0.00	1	32.15	32.05	-1	10,852	-0.01%
2018/09/25	1	31.50	2	31.40	31.30	-1	10,826	-0.01%
2018/09/19	0	0.00	2	31.50	31.30	-2	10,761	-0.02%
2018/09/18	2	32.20	0	0.00	32.00	2	10,667	0.02%
2018/09/12	1	31.10	0	0.00	31.00	1	10,627	0.01%
2018/09/11	3	31.47	0	0.00	31.95	3	10,650	0.03%
2018/09/10	1	32.05	1	32.50	32.05	0	10,611	0.00%
2018/09/06	1	34.50	0	0.00	34.50	1	10,654	0.01%
2018/09/04	0	0.00	5	36.20	36.00	-5	10,692	-0.05%
2018/09/03	2	36.30	0	0.00	35.80	2	10,587	0.02%
2018/08/31	0	0.00	2	37.20	36.70	-2	10,639	-0.02%
2018/08/28	0	0.00	5	35.65	35.50	-5	10,829	-0.05%
2018/08/27	10	35.68	1	35.60	35.15	9	10,920	0.08%
2018/08/24	1	33.60	0	0.00	33.80	1	10,953	0.01%
2018/08/23	14	34.21	12	34.27	34.10	2	10,966	0.02%
2018/08/22	11	33.98	0	0.00	33.75	11	10,906	0.10%
2018/08/21	1	34.95	1	35.40	35.40	0	11,046	0.00%
2018/08/16	1	36.65	0	0.00	36.65	1	11,348	0.01%
2018/08/15	1	36.75	0	0.00	37.90	1	11,589	0.01%
2018/08/13	0	0.00	3	36.20	35.50	-3	12,287	-0.02%
2018/08/10	1	38.35	0	0.00	37.55	1	12,187	0.01%
2018/08/09	1	39.15	3	39.30	38.60	-2	12,281	-0.02%
2018/08/07	0	0.00	1	38.60	38.85	-1	12,422	-0.01%
2018/08/02	3	37.77	3	37.88	37.65	0	12,638	0.00%
2018/08/01	4	39.41	1	39.35	39.10	3	12,681	0.02%
2018/07/31	7	39.15	1	39.15	39.25	6	12,843	0.05%
2018/07/30	2	39.63	2	39.73	38.85	0	13,019	0.00%
2018/07/27	1	39.95	0	0.00	40.05	1	12,973	0.01%
2018/07/26	1	40.05	7	40.03	40.70	-6	12,803	-0.05%
2018/07/25	0	0.00	5	38.85	37.90	-5	12,359	-0.04%
2018/07/24	2	37.85	0	0.00	38.30	2	12,307	0.02%
2018/07/23	3	37.70	6	37.70	37.60	-3	12,360	-0.02%
2018/07/20	7	38.56	7	38.19	38.35	0	12,460	0.00%
2018/07/19	3	36.95	0	0.00	37.15	3	12,298	0.02%
2018/07/18	2	38.50	0	0.00	37.80	2	12,405	0.02%
2018/07/17	1	38.85	3	38.72	38.90	-2	12,362	-0.02%
2018/07/16	2	39.05	12	38.30	38.65	-10	12,343	-0.08%
2018/07/12	9	37.48	4	37.39	37.55	5	11,975	0.04%
2018/07/11	4	36.96	19	36.75	37.15	-15	11,380	-0.13%
2018/07/06	1	31.70	0	0.00	31.20	1	11,464	0.01%
2018/07/04	1	32.30	2	32.63	32.70	-1	12,447	-0.01%
2018/07/03	3	32.60	0	0.00	32.10	3	13,006	0.02%
2018/07/02	1	33.85	0	0.00	33.10	1	13,314	0.01%
2018/06/20	2	32.70	0	0.00	32.60	2	14,114	0.01%
2018/06/12	0	0.00	3	35.75	35.45	-3	14,084	-0.02%
2018/06/07	18	35.43	0	0.00	35.20	18	13,820	0.13%
2018/06/06	3	35.93	2	36.10	35.70	1	13,746	0.01%
2018/06/05	2	35.85	0	0.00	35.75	2	13,586	0.01%
2018/06/04	2	36.53	2	36.80	36.30	0	13,518	0.00%
2018/06/01	1	35.80	10	36.03	36.20	-9	13,373	-0.07%
2018/05/31	2	34.90	0	0.00	34.25	2	13,216	0.02%
2018/05/30	2	34.40	0	0.00	34.40	2	13,214	0.02%
2018/05/29	5	36.10	3	35.50	35.20	2	13,382	0.01%
2018/05/28	2	35.05	3	34.80	34.90	-1	13,185	-0.01%
2018/05/25	2	33.50	2	33.95	33.10	0	12,886	0.00%
2018/05/24	6	34.33	5	34.25	34.00	1	12,837	0.01%
2018/05/23	8	33.98	2	34.25	34.05	6	12,805	0.05%
2018/05/22	25	34.53	30	34.48	35.20	-5	12,626	-0.04%
2018/05/21	0	0.00	3	32.00	32.00	-3	12,098	-0.02%
2018/05/17	2	30.70	0	0.00	30.85	2	11,992	0.02%
2018/05/11	5	31.80	0	0.00	31.50	5	12,508	0.04%
2018/05/10	1	32.15	1	32.35	32.20	0	12,735	0.00%
2018/05/09	5	31.00	0	0.00	31.40	5	13,108	0.04%
2018/05/08	9	31.38	0	0.00	31.55	9	14,501	0.06%
2018/05/07	0	0.00	1	31.70	31.20	-1	14,808	-0.01%
2018/05/04	0	0.00	1	33.80	33.10	-1	14,713	-0.01%
2018/05/03	1	33.10	0	0.00	33.10	1	14,648	0.01%
2018/04/30	1	33.15	0	0.00	33.05	1	14,683	0.01%
2018/04/26	2	32.70	0	0.00	32.00	2	15,227	0.01%
2018/04/24	1	32.70	0	0.00	34.00	1	15,052	0.01%
2018/04/23	1	34.00	0	0.00	33.60	1	14,844	0.01%
2018/04/18	4	35.40	2	34.80	34.70	2	14,658	0.01%
2018/04/17	11	36.90	0	0.00	35.50	11	14,648	0.08%
2018/04/16	0	0.00	5	37.05	37.60	-5	14,689	-0.03%
2018/04/13	3	36.07	1	36.25	36.30	2	14,611	0.01%
2018/04/12	13	36.45	7	35.71	36.20	6	14,567	0.04%
2018/04/11	3	37.70	22	37.48	35.30	-19	14,156	-0.13%
2018/04/10	9	38.47	2	38.80	38.20	7	13,821	0.05%
2018/04/09	22	41.69	0	0.00	40.50	22	13,502	0.16%
2018/04/03	2	46.10	2	47.03	45.00	0	13,180	0.00%
2018/04/02	1	49.20	1	49.00	48.95	0	12,886	0.00%
2018/03/31	2	51.05	0	0.00	49.80	2	12,835	0.02%
2018/03/30	0	0.00	8	50.19	50.00	-8	12,756	-0.06%
2018/03/29	2	48.60	2	49.30	48.25	0	12,456	0.00%
2018/03/28	5	49.08	2	48.90	48.90	3	12,459	0.02%
2018/03/27	1	49.80	5	49.65	49.85	-4	12,570	-0.03%
2018/03/23	5	47.00	5	47.03	47.00	0	12,330	0.00%
2018/03/22	2	48.35	2	48.55	48.55	0	12,284	0.00%
2018/03/20	0	0.00	1	47.20	47.60	-1	12,144	-0.01%
2018/03/19	1	47.10	1	46.95	46.90	0	12,264	0.00%
2018/03/16	0	0.00	2	47.10	47.10	-2	12,420	-0.02%
2018/03/15	1	44.80	1	45.40	45.25	0	12,521	0.00%
2018/03/14	1	45.35	1	45.50	45.15	0	12,655	0.00%
2018/03/13	3	45.78	3	45.85	46.00	0	12,882	0.00%
2018/03/12	3	46.43	3	45.60	45.60	0	13,218	0.00%
2018/03/09	1	45.70	3	46.17	45.95	-2	13,279	-0.02%
2018/03/07	4	44.78	2	44.50	44.15	2	13,213	0.02%
2018/03/06	0	0.00	1	45.50	45.50	-1	13,345	-0.01%
2018/03/05	4	44.59	3	44.63	44.30	1	13,349	0.01%
2018/03/02	6	44.36	3	44.38	44.55	3	13,462	0.02%
2018/03/01	2	46.48	1	46.15	46.10	1	13,309	0.01%
2018/02/27	1	48.10	1	47.25	47.25	0	13,353	0.00%
2018/02/26	2	48.13	2	47.60	47.60	0	13,472	0.00%
2018/02/23	3	48.12	2	47.80	47.80	1	13,931	0.01%
2018/02/22	7	48.44	4	48.53	48.10	3	14,128	0.02%
2018/02/21	1	47.50	1	48.05	50.50	0	14,260	0.00%
2018/02/12	2	46.30	2	46.60	46.15	0	14,596	0.00%
2018/02/08	2	47.33	2	47.05	47.50	0	16,522	0.00%
2018/02/07	2	48.60	3	49.17	49.00	-1	17,249	-0.01%
2018/02/06	4	47.14	2	45.63	46.50	2	17,155	0.01%
2018/02/05	6	47.66	5	47.67	48.50	1	16,883	0.01%
2018/02/02	7	50.26	2	50.55	49.70	5	16,783	0.03%
2018/02/01	6	52.38	1	52.10	51.40	5	16,594	0.03%
2018/01/31	7.3	54.97	7	53.90	53.10	0.3	16,249	0.00%
2018/01/30	2	53.70	3	53.40	53.10	-1	14,707	-0.01%
2018/01/26	0	0.00	1	49.90	49.85	-1	14,070	-0.01%
2018/01/25	1	51.70	0	0.00	49.50	1	14,094	0.01%
2018/01/23	7	52.59	8	51.76	50.30	-1	14,143	-0.01%
2018/01/22	2	51.45	1	53.40	53.40	1	13,899	0.01%
2018/01/18	1	48.50	1	48.70	47.35	0	13,612	0.00%
2018/01/16	1	48.00	1	48.20	48.15	0	13,914	0.00%
2018/01/15	1	49.10	1	48.60	48.60	0	13,971	0.00%
2018/01/12	2	50.65	0	0.00	49.95	2	13,983	0.01%
2018/01/11	1	50.40	1	49.45	49.45	0	13,887	0.00%
2018/01/10	1	48.75	12	48.18	49.40	-11	13,737	-0.08%
2018/01/09	3	46.75	0	0.00	46.90	3	13,549	0.02%
2018/01/08	3	47.80	1	47.50	47.50	2	13,458	0.01%
2018/01/05	1	45.45	5	46.03	46.30	-4	13,568	-0.03%
2018/01/04	2	46.20	2	45.80	45.80	0	13,668	0.00%
2018/01/03	3	45.38	3	45.60	46.35	0	13,721	0.00%
2018/01/02	4	46.25	1	46.10	45.55	3	13,633	0.02%