元太 (8069)-元富-中原券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/03	0	0.00	2	220.00	217.50	-2	8,148	-0.02%
2024/05/02	1	214.00	0	0.00	216.00	1	8,247	0.01%
2024/04/30	2	216.75	0	214.50	210.00	2	8,213	0.02%
2024/04/29	5	226.10	1	223.50	220.50	4	8,180	0.05%
2024/04/26	0	0.00	0.1	225.50	227.50	-0.1	8,103	0.00%
2024/04/24	1	210.13	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0.1	210.50	0	0.00	208.00	0.1	7,910	0.00%
2024/04/19	1.2	223.55	0	0.00	215.00	1.2	7,795	0.02%
2024/04/17	5	230.60	3	227.67	229.00	2	7,574	0.03%
2024/04/16	1	237.50	1	240.00	237.00	0	7,500	0.00%
2024/04/15	2	241.75	2	242.00	241.00	0	7,467	0.00%
2024/04/12	0	0.00	0.1	245.00	245.00	-0.1	7,483	0.00%
2024/04/11	1	237.00	0	240.00	242.00	1	7,431	0.01%
2024/04/10	2	236.96	3.1	237.88	240.00	-1	7,391	-0.01%
2024/04/09	0	0.00	1	230.00	231.00	-1	7,358	-0.01%
2024/04/08	1	231.50	1	232.50	232.00	0	7,348	0.00%
2024/04/01	0	0.00	0.1	231.00	231.50	-0.1	7,508	0.00%
2024/03/29	1	227.50	1	233.00	229.00	0	7,556	0.00%
2024/03/26	1	230.00	0	0.00	229.50	1	7,926	0.01%
2024/03/21	0	0.00	4	236.50	236.50	-4	7,785	-0.05%
2024/03/18	1	242.50	0	0.00	244.50	1	7,934	0.01%
2024/03/14	0	0.00	1	234.00	235.50	-1	7,900	-0.01%
2024/03/13	1	238.00	1	230.00	230.50	0	7,846	0.00%
2024/03/12	1	230.00	1	235.51	236.00	0	7,793	0.00%
2024/03/11	1	229.00	1	226.00	229.50	0	7,722	0.00%
2024/03/08	3	231.46	2	225.00	222.50	1	7,635	0.01%
2024/03/07	1	239.50	1	235.50	240.00	0	7,314	0.00%
2024/03/06	1	241.50	0	0.00	241.00	1	7,264	0.01%
2024/03/05	1	244.00	1	241.00	241.00	0	7,259	0.00%
2024/03/04	0	249.00	0	250.00	246.50	0	7,191	0.00%
2024/03/01	1	247.00	3	247.67	253.00	-2	7,109	-0.03%
2024/02/29	0	0.00	1	239.00	246.00	-1	6,948	-0.01%
2024/02/27	1	227.00	1	223.50	230.00	0	6,664	0.00%
2024/02/26	2	223.49	3	222.33	223.50	-1	6,590	-0.01%
2024/02/22	2	232.00	9	231.00	233.00	-7	6,498	-0.11%
2024/02/19	0	0.00	0.5	221.50	223.00	-0.5	6,536	-0.01%
2024/02/15	0	0.00	10	228.50	229.00	-10	6,481	-0.15%
2024/02/02	1	215.00	2	214.00	214.00	-1	6,223	-0.02%
2024/02/01	2	213.00	3	213.83	213.50	-1	6,168	-0.02%
2024/01/31	12	216.29	1.1	209.14	208.00	10.9	6,050	0.18%
2024/01/30	2	214.49	2	213.50	212.00	0	5,985	0.00%
2024/01/29	1.1	212.18	1	213.00	216.00	0.1	5,987	0.00%
2024/01/26	3.5	216.80	12	213.67	217.00	-8.6	5,799	-0.15%
2024/01/25	0	0.00	10	199.60	200.50	-10	5,280	-0.19%
2024/01/24	2	197.00	2	195.25	193.50	0	5,127	0.00%
2024/01/23	2	191.75	18	194.92	195.50	-16	5,071	-0.32%
2024/01/22	1	186.51	2	187.75	187.50	-1	4,994	-0.02%
2024/01/19	2	188.25	1	187.50	187.00	1	4,987	0.02%
2024/01/18	1	184.50	0	0.00	185.00	1	4,944	0.02%
2024/01/16	0	0.00	1	187.00	186.00	-1	4,946	-0.02%
2024/01/15	0	0.00	2	187.00	187.00	-2	5,088	-0.04%
2024/01/10	2	187.23	0	0.00	187.00	2	5,293	0.04%
2024/01/09	1	192.50	0	0.00	190.00	1	5,268	0.02%
2024/01/08	3	191.67	3	197.17	192.00	0	5,267	0.00%
2024/01/05	16	189.63	0	0.00	189.50	16	5,249	0.30%
2024/01/04	1	189.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	0	189.50	0.2	189.00	189.50	-0.2	5,427	0.00%
2024/01/02	1	194.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	1	197.98	0	0.00	197.00	1	5,531	0.02%
2023/12/28	2	201.50	2	201.50	201.50	0	5,510	0.00%
2023/12/27	4	198.63	7.2	200.32	203.00	-3.2	5,510	-0.06%
2023/12/26	4	194.75	3.4	194.30	193.50	0.6	5,340	0.01%
2023/12/25	6	198.83	6	197.83	197.00	0	5,297	0.00%
2023/12/22	1	195.00	8	196.23	197.00	-7	5,205	-0.13%
2023/12/21	1	179.50	3	181.83	182.00	-2	4,892	-0.04%
2023/12/20	0	181.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/19	2	178.75	0	0.00	177.00	2	4,911	0.04%
2023/12/18	0.1	179.50	0	0.00	178.50	0.1	4,963	0.00%
2023/12/15	0.4	181.50	0	0.00	180.00	0.4	5,028	0.01%
2023/12/14	0	0.00	1	181.00	181.00	-1	4,950	-0.02%
2023/12/12	2	175.00	0	0.00	174.50	2	4,944	0.04%
2023/12/11	1.1	176.14	2	177.50	176.00	-0.9	4,983	-0.02%
2023/12/07	1	180.50	1	180.50	180.50	0	5,225	0.00%
2023/12/06	0.1	180.48	0	0.00	178.00	0.1	5,273	0.00%
2023/12/05	0	181.00	0	0.00	179.00	0	5,321	0.00%
2023/12/01	2	183.94	3	179.83	180.50	-1	5,345	-0.02%
2023/11/30	0	182.50	1	183.00	183.00	-1	5,332	-0.02%
2023/11/24	2	175.75	2	177.00	175.50	0	5,422	0.00%
2023/11/22	0	177.50	0	0.00	177.50	0	5,418	0.00%
2023/11/21	1	178.00	0	0.00	176.00	1	5,460	0.02%
2023/11/16	2	181.00	2	179.50	180.50	0	5,583	0.00%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/07	0.1	169.00	0	0.00	168.50	0.1	6,755	0.00%
2023/11/06	0	0.00	1	176.50	173.00	-1	6,738	-0.01%
2023/11/03	0	0.00	1.3	173.10	173.50	-1.3	6,673	-0.02%
2023/10/27	1	170.50	0	0.00	169.50	1	7,071	0.01%
2023/10/26	0	0.00	0.1	169.00	167.00	-0.1	7,216	0.00%
2023/10/25	0.3	172.00	5	171.50	173.00	-4.8	7,299	-0.07%
2023/10/24	6	168.42	0	0.00	170.00	6	7,342	0.08%
2023/10/23	1	168.00	0	0.00	168.00	1	7,307	0.01%
2023/10/20	1	173.00	0	0.00	173.00	1	7,205	0.01%
2023/10/18	2	179.50	0	0.00	180.00	2	7,122	0.03%
2023/10/17	1	179.50	0	0.00	178.50	1	7,183	0.01%
2023/10/13	1	185.00	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	0.2	185.00	185.00	-0.2	7,245	0.00%
2023/10/11	1	177.50	2	178.75	181.00	-1	7,233	-0.01%
2023/10/06	2	184.50	1	185.00	182.00	1	7,202	0.01%
2023/10/05	2	182.50	3	183.33	182.50	-1	7,158	-0.01%
2023/10/04	1	179.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	3	180.33	1	180.50	181.50	2	7,202	0.03%
2023/09/28	0	0.00	1	180.00	179.50	-1	7,258	-0.01%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	2	179.75	2	178.25	177.50	0	7,325	0.00%
2023/09/25	0	181.00	1	184.00	182.00	-1	7,373	-0.01%
2023/09/21	3	179.50	1	181.50	178.00	2	7,579	0.03%
2023/09/20	1	184.50	2	182.25	180.00	-1	7,664	-0.01%
2023/09/19	1	185.50	3	183.00	181.00	-2	7,767	-0.03%
2023/09/18	0	178.50	0	0.00	178.50	0	8,282	0.00%
2023/09/15	0	0.00	2	180.00	180.00	-2	8,323	-0.02%
2023/09/13	3	175.17	1	177.00	174.00	2	8,346	0.02%
2023/09/12	1.2	172.19	1	172.00	172.00	0.2	8,365	0.00%
2023/09/08	3.1	179.86	0	0.00	179.50	3.1	8,389	0.04%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0	0.00	1	186.50	186.50	-1	8,648	-0.01%
2023/09/01	22	188.50	23.2	189.22	188.00	-1.2	9,011	-0.01%
2023/08/31	0	0.00	0	183.00	182.50	0	9,077	0.00%
2023/08/30	3	183.67	0	0.00	182.50	3	9,211	0.03%
2023/08/29	1	184.00	0.1	184.50	184.50	1	9,456	0.01%
2023/08/25	2	181.00	0	0.00	181.00	2	9,562	0.02%
2023/08/24	1	185.00	2	184.51	185.00	-1	9,619	-0.01%
2023/08/23	4	179.63	0	0.00	180.00	4	9,749	0.04%
2023/08/22	4	181.88	2	182.00	181.00	2	9,975	0.02%
2023/08/21	2	181.50	2	181.75	179.50	0	9,991	0.00%
2023/08/18	4	181.13	4	180.75	181.00	0	10,044	0.00%
2023/08/17	9.4	179.74	9	179.43	183.50	0.3	9,996	0.00%
2023/08/16	6.2	194.03	1	190.50	191.00	5.2	9,513	0.05%
2023/08/15	3	200.17	2	202.75	202.50	1	9,446	0.01%
2023/08/14	2.1	202.88	3	201.67	201.00	-0.9	9,624	-0.01%
2023/08/11	2	207.73	1	205.00	204.50	1	9,901	0.01%
2023/08/09	1	220.00	1	224.00	218.00	0	9,974	0.00%
2023/08/08	1	225.50	1	227.00	225.50	0	10,000	0.00%
2023/08/07	0	0.00	1	228.00	228.00	-1	9,996	-0.01%
2023/08/02	0	0.00	1	221.50	220.50	-1	9,958	-0.01%
2023/08/01	1	223.00	1	224.50	222.50	0	10,227	0.00%
2023/07/31	1	228.00	23.2	226.52	225.00	-22.2	10,323	-0.21%
2023/07/28	3	220.67	4	220.25	221.50	-1	10,400	-0.01%
2023/07/27	1.1	206.31	2	208.75	213.00	-1	10,711	-0.01%
2023/07/26	0	207.50	1	207.50	208.50	-1	11,395	-0.01%
2023/07/24	3	209.33	0	0.00	208.50	3	11,671	0.03%
2023/07/20	3	216.33	0	0.00	213.00	3	11,800	0.03%
2023/07/19	2	225.00	3	223.33	219.00	-1	11,899	-0.01%
2023/07/17	1	219.00	2	218.00	218.50	-1	12,170	-0.01%
2023/07/14	1	219.00	0	0.00	220.50	1	12,292	0.01%
2023/07/13	27	222.11	2.1	224.21	221.00	24.9	12,382	0.20%
2023/07/12	1	221.50	1	220.07	221.50	0	12,447	0.00%
2023/07/11	0	0.00	1.1	220.93	222.00	-1.1	12,582	-0.01%
2023/07/07	1	214.50	1	214.50	212.50	0	12,723	0.00%
2023/07/06	2	219.00	1	218.00	216.50	1	12,802	0.01%
2023/07/05	0	0.00	1	228.00	223.50	-1	13,110	-0.01%
2023/07/04	2	225.00	0	0.00	224.50	2	13,391	0.01%
2023/07/03	19	224.97	17	226.21	224.50	2	13,818	0.01%
2023/06/30	2	222.75	6	224.83	225.00	-4	13,825	-0.03%
2023/06/29	2	217.50	3.1	218.98	220.50	-1.1	13,824	-0.01%
2023/06/28	1.1	213.70	2	214.25	215.00	-0.9	13,779	-0.01%
2023/06/27	4.2	212.83	9	212.56	211.50	-4.8	13,714	-0.04%
2023/06/26	15.1	205.04	18.2	207.53	207.50	-3.1	13,656	-0.02%
2023/06/21	2.1	222.67	0	0.00	222.00	2.1	13,254	0.02%
2023/06/20	3	224.83	3	223.83	227.00	0	13,325	0.00%
2023/06/19	2	229.25	2	227.25	227.50	0	13,442	0.00%
2023/06/16	1.2	232.70	1	230.50	228.50	0.2	13,454	0.00%
2023/06/15	10	231.65	3	232.33	231.00	7	13,434	0.05%
2023/06/14	8	234.88	5	235.00	235.00	3	13,455	0.02%
2023/06/13	5	235.30	2	237.01	241.00	3	13,480	0.02%
2023/06/12	1	231.50	1	230.00	226.50	0	13,457	0.00%
2023/06/09	2	224.00	3	226.50	227.00	-1	13,641	-0.01%
2023/06/08	3	220.33	3	218.33	216.00	0	13,800	0.00%
2023/06/07	0	0.00	1	226.50	226.50	-1	14,437	-0.01%
2023/06/06	1	226.50	1	225.00	224.50	0	14,667	0.00%
2023/06/05	1	219.50	0.1	221.50	222.50	0.9	14,787	0.01%
2023/06/02	0	0.00	2	217.75	218.00	-2	14,948	-0.01%
2023/06/01	2	207.50	3	206.67	209.00	-1	15,102	-0.01%
2023/05/31	0.1	208.50	0	0.00	207.00	0.1	15,223	0.00%
2023/05/30	2	206.50	3	206.34	205.50	-1	15,284	-0.01%
2023/05/29	5	209.39	2	207.75	205.00	3	15,377	0.02%
2023/05/26	4	206.39	8	209.50	211.00	-4	15,672	-0.03%
2023/05/25	1	202.48	2	202.50	204.00	-1	15,576	-0.01%
2023/05/24	2	202.50	4	202.50	203.50	-2	15,794	-0.01%
2023/05/23	0	200.00	2	200.50	200.50	-2	15,994	-0.01%
2023/05/22	1	198.50	3	199.00	196.00	-2	16,029	-0.01%
2023/05/19	1	198.00	3	198.33	198.00	-2	16,148	-0.01%
2023/05/18	8.1	200.95	6	199.92	198.50	2.1	16,664	0.01%
2023/05/17	5	203.70	11	204.36	204.00	-6	16,424	-0.04%
2023/05/16	0	0.00	6	195.33	198.00	-6	16,328	-0.04%
2023/05/15	1	191.00	4	191.63	191.00	-3	16,291	-0.02%
2023/05/12	2	192.25	3	190.00	193.00	-1	16,487	-0.01%
2023/05/11	3	191.00	0	190.50	189.00	3	16,727	0.02%
2023/05/10	6	191.50	7	190.79	191.00	-1	16,947	-0.01%
2023/05/09	1	191.00	5	193.10	192.00	-4	17,073	-0.02%
2023/05/08	12	196.04	8	194.00	192.50	4	17,251	0.02%
2023/05/05	4	198.00	4	198.13	198.00	0	17,369	0.00%
2023/05/04	12	198.04	11	196.86	196.50	1	18,012	0.01%
2023/05/03	31	198.55	35.2	199.63	197.00	-4.2	18,098	-0.02%
2023/05/02	35	194.57	33.2	191.30	197.50	1.8	17,881	0.01%
2023/04/28	0	0.00	7.2	190.50	190.50	-7.2	17,603	-0.04%
2023/04/27	5	175.10	3	175.67	173.50	2	17,597	0.01%
2023/04/26	2	173.26	2	174.75	175.50	0	17,774	0.00%
2023/04/25	1	171.00	2	171.50	170.00	-1	17,824	-0.01%
2023/04/24	6.2	175.00	44	176.91	173.50	-37.8	17,950	-0.21%
2023/04/21	19	171.89	22	172.84	172.00	-3	17,974	-0.02%
2023/04/20	3	167.67	1	167.00	167.00	2	18,203	0.01%
2023/04/19	3	171.00	11	170.77	171.00	-8	18,613	-0.04%
2023/04/18	42.1	171.06	3	170.00	171.50	39.1	18,811	0.21%
2023/04/17	7	172.50	0	0.00	172.00	7	19,005	0.04%
2023/04/14	9	173.61	9	173.33	173.50	0	19,254	0.00%
2023/04/13	18.1	174.67	16	175.44	173.50	2.1	19,349	0.01%
2023/04/12	9.1	175.11	8	174.69	175.00	1.1	19,500	0.01%
2023/04/11	7	178.43	10	178.80	178.50	-3	19,579	-0.02%
2023/04/10	5	178.70	17	179.03	178.00	-12	19,623	-0.06%
2023/04/07	16	171.50	7.1	170.64	172.00	8.9	19,333	0.05%
2023/04/06	16.2	171.66	0	0.00	171.00	16.2	19,087	0.08%
2023/03/31	2.1	184.79	11.1	184.95	184.50	-9	18,757	-0.05%
2023/03/30	5	184.00	8.5	183.85	184.50	-3.5	18,956	-0.02%
2023/03/29	0	181.38	0	0.00	179.50	0	18,944	0.00%
2023/03/28	12	182.25	1	183.50	182.00	11	19,128	0.06%
2023/03/27	0	0.00	2	185.50	185.00	-2	19,233	-0.01%
2023/03/24	3	184.50	4	183.13	184.00	-1	19,458	-0.01%
2023/03/23	3	180.50	1.5	180.67	181.00	1.5	19,549	0.01%
2023/03/22	6	180.33	5.2	182.73	182.50	0.8	20,129	0.00%
2023/03/21	5	178.50	2	178.50	178.50	3	20,311	0.01%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	0	0.00	0.5	177.50	175.50	-0.5	20,951	0.00%
2023/03/16	4.5	173.11	6	174.50	173.50	-1.5	21,229	-0.01%
2023/03/15	1.5	176.83	2	178.00	174.00	-0.5	21,596	0.00%
2023/03/14	3	177.33	3	175.50	174.00	0	21,825	0.00%
2023/03/13	5	176.51	4	175.25	176.00	1	21,869	0.00%
2023/03/10	10.9	181.53	3	183.67	180.00	7.9	21,694	0.04%
2023/03/09	7	203.21	7	202.21	199.50	0	21,317	0.00%
2023/03/08	3.1	199.89	3	200.83	201.00	0.1	21,404	0.00%
2023/03/07	13	207.73	10	206.65	205.00	3	21,612	0.01%
2023/03/06	5	201.33	8	204.88	207.50	-3	21,672	-0.01%
2023/03/03	1	196.50	1	192.50	192.50	0	21,756	0.00%
2023/03/02	4	195.25	1	195.00	194.50	3	22,171	0.01%
2023/03/01	1	193.00	1	191.50	193.00	0	22,508	0.00%
2023/02/24	4	195.25	4	196.38	194.50	0	22,873	0.00%
2023/02/23	3	201.67	1	199.50	202.00	2	23,262	0.01%
2023/02/22	4	203.38	1	202.00	202.00	3	24,058	0.01%
2023/02/21	7	206.51	11.1	210.41	210.00	-4	24,129	-0.02%
2023/02/20	10	204.25	5	203.50	203.50	5	24,377	0.02%
2023/02/17	2	205.75	3	205.17	206.00	-1	25,053	0.00%
2023/02/16	9.1	201.14	17.2	204.40	206.00	-8.1	25,127	-0.03%
2023/02/15	1	195.50	3	190.67	191.00	-2	24,963	-0.01%
2023/02/14	11.1	197.39	5	195.40	194.00	6.1	25,384	0.02%
2023/02/13	2	193.50	6	195.25	196.50	-4	25,641	-0.02%
2023/02/10	8	196.94	14.1	194.81	193.00	-6.1	25,850	-0.02%
2023/02/09	2.1	194.48	4	195.63	196.50	-1.9	26,118	-0.01%
2023/02/08	8	195.38	7.3	193.42	193.00	0.7	26,283	0.00%
2023/02/07	6.3	192.16	4	192.50	193.00	2.3	26,566	0.01%
2023/02/06	9	192.45	9	192.50	191.50	0	26,647	0.00%
2023/02/03	9	191.89	11	191.36	190.50	-2	26,670	-0.01%
2023/02/02	11	183.68	27.4	188.09	190.50	-16.3	26,475	-0.06%
2023/02/01	4	176.50	8	177.94	179.00	-4	26,112	-0.02%
2023/01/31	3.1	173.02	5	174.10	172.50	-2	26,147	-0.01%
2023/01/30	10.1	175.94	1	173.50	173.50	9.1	26,138	0.03%
2023/01/17	6	176.50	8	176.63	176.00	-2	25,983	-0.01%
2023/01/16	4	175.50	6	176.33	176.50	-2	26,111	-0.01%
2023/01/13	32	172.09	33	173.44	173.00	-1	26,318	0.00%
2023/01/12	47	175.15	50	175.95	172.00	-3	26,425	-0.01%
2023/01/11	6.1	173.33	7	175.29	174.00	-1	26,403	0.00%
2023/01/10	14	174.50	17	176.32	173.50	-3	26,451	-0.01%
2023/01/09	114	175.50	104	172.53	172.50	10	26,265	0.04%	大買/大賣/
2023/01/06	1	168.50	1.1	170.09	172.00	-0.1	26,179	0.00%
2023/01/05	2.1	166.17	1	167.50	165.00	1.1	26,179	0.00%
2023/01/04	1	171.00	1	172.00	170.00	0	26,238	0.00%
2023/01/03	6	167.59	10.3	168.42	170.50	-4.2	26,247	-0.02%
2022/12/30	2	162.50	2.1	162.36	161.00	-0.1	26,196	0.00%
2022/12/29	5.2	160.11	7.1	159.39	164.00	-1.9	26,189	-0.01%
2022/12/28	2.1	161.57	0.1	164.50	161.00	2	26,216	0.01%
2022/12/27	1.2	168.83	1	169.50	168.00	0.2	26,263	0.00%
2022/12/26	0	0.00	0.2	167.50	166.00	-0.2	26,416	0.00%
2022/12/23	9	166.56	9	165.44	167.00	0	26,662	0.00%
2022/12/22	5	164.90	6	165.67	169.50	-1	26,847	0.00%
2022/12/21	3.2	166.47	1	164.00	164.00	2.2	26,905	0.01%
2022/12/20	2	167.00	1	169.50	164.00	1	26,953	0.00%
2022/12/19	0	0.00	2	170.00	169.50	-2	27,091	-0.01%
2022/12/16	3	172.50	6	173.83	168.00	-3	27,192	-0.01%
2022/12/15	7	177.43	7.3	177.66	177.00	-0.3	27,037	0.00%
2022/12/14	14	174.21	17	175.18	178.50	-3	26,864	-0.01%
2022/12/13	8.1	168.24	5	167.80	165.00	3.1	26,294	0.01%
2022/12/12	6	172.33	7	167.50	171.00	-1	26,022	0.00%
2022/12/09	22	172.66	22	170.20	170.00	0	25,876	0.00%
2022/12/08	4	170.88	0	0.00	169.50	4	25,677	0.02%
2022/12/07	14.2	173.41	14	177.86	172.00	0.2	25,533	0.00%
2022/12/06	4	184.63	6.1	183.05	181.50	-2.1	25,368	-0.01%
2022/12/05	12	184.83	18	185.89	186.00	-6	25,288	-0.02%
2022/12/02	1	177.00	3.2	179.22	181.00	-2.2	25,249	-0.01%
2022/12/01	9	181.56	8.1	180.51	177.50	0.9	25,343	0.00%
2022/11/30	74	176.46	75	175.67	181.00	-1	25,232	0.00%
2022/11/29	25	180.24	17	179.65	177.00	8	25,069	0.03%
2022/11/28	9.1	181.99	12	181.38	184.00	-2.9	24,844	-0.01%
2022/11/25	88	178.09	95.1	179.39	177.50	-7.1	24,664	-0.03%
2022/11/24	62.1	174.45	65	176.65	178.00	-2.9	24,408	-0.01%
2022/11/23	56.2	166.94	57.1	168.30	169.00	-0.9	24,076	0.00%
2022/11/22	8	166.19	6	164.00	163.50	2	23,799	0.01%
2022/11/21	13	163.42	15	163.93	164.00	-2	23,469	-0.01%
2022/11/18	34.2	174.15	13	175.46	170.00	21.2	22,849	0.09%
2022/11/17	11.1	186.84	17	187.21	188.50	-5.9	22,015	-0.03%
2022/11/16	27	179.81	33	179.82	182.50	-6	21,904	-0.03%
2022/11/15	47	182.07	31	184.24	178.50	16	21,782	0.07%
2022/11/14	15	194.07	13	193.23	193.50	2	21,755	0.01%
2022/11/11	18	189.97	18	191.86	189.50	0	22,085	0.00%
2022/11/10	29	188.69	22	190.59	185.00	7	21,815	0.03%
2022/11/09	22	199.14	11.1	196.32	195.00	10.9	21,644	0.05%
2022/11/08	12.1	207.89	6	208.50	203.00	6.1	21,457	0.03%
2022/11/07	16	210.31	9	211.44	208.00	7	21,297	0.03%
2022/11/04	54	210.02	54.1	210.76	217.00	-0.1	20,999	0.00%
2022/11/03	6.2	202.72	8	206.44	212.50	-1.8	20,765	-0.01%
2022/11/02	6	200.42	5	199.60	200.50	1	20,781	0.00%
2022/11/01	3	202.67	1	202.00	202.00	2	20,920	0.01%
2022/10/31	33	206.27	33.1	205.47	205.50	-0.1	20,907	0.00%
2022/10/28	5	202.40	8	202.25	207.00	-3	20,928	-0.01%
2022/10/27	4.1	189.01	4	192.00	196.00	0.1	20,654	0.00%
2022/10/26	3	184.50	1	181.00	186.00	2	20,510	0.01%
2022/10/25	4	180.75	4	185.25	182.50	0	20,514	0.00%
2022/10/24	1	183.50	2	186.75	185.00	-1	20,460	0.00%
2022/10/21	6	189.75	1	193.00	183.50	5	20,432	0.02%
2022/10/20	5	197.30	6	198.33	200.50	-1	20,179	0.00%
2022/10/19	2	203.75	2	204.75	201.00	0	20,098	0.00%
2022/10/18	3	206.17	5	206.20	205.00	-2	20,078	-0.01%
2022/10/17	1	194.00	1	202.00	205.00	0	20,107	0.00%
2022/10/14	10	210.20	8	210.06	206.50	2	19,989	0.01%
2022/10/13	4	207.25	4	202.38	200.00	0	19,795	0.00%
2022/10/12	11	202.32	10.2	203.09	207.00	0.8	19,691	0.00%
2022/10/11	5	205.20	5.1	207.06	201.00	-0.1	19,656	0.00%
2022/10/07	4	218.75	4	219.13	221.00	0	19,904	0.00%
2022/10/06	21	217.31	21	215.98	218.00	0	20,385	0.00%
2022/10/05	42	220.52	45.1	219.16	219.00	-3.1	20,750	-0.01%
2022/10/04	24	212.90	24	217.10	218.50	0	21,066	0.00%
2022/10/03	3	205.50	2	209.00	209.00	1	21,333	0.00%
2022/09/30	9	206.17	12	207.38	212.00	-3	21,793	-0.01%
2022/09/29	14	206.50	10	206.45	206.50	4	22,711	0.02%
2022/09/28	3	207.17	2	210.75	205.50	1	23,035	0.00%
2022/09/27	1	215.50	7.1	214.65	219.00	-6.1	23,768	-0.03%
2022/09/26	3	220.33	4	216.88	215.50	-1	24,268	0.00%
2022/09/23	11	229.27	7	227.64	227.00	4	24,475	0.02%
2022/09/22	10	236.10	14	234.61	238.50	-4	24,749	-0.02%
2022/09/21	7	232.21	8	234.50	234.50	-1	24,902	0.00%
2022/09/20	7	235.71	6	234.83	235.50	1	25,011	0.00%
2022/09/19	3	232.67	4	232.63	234.00	-1	25,194	0.00%
2022/09/16	12	234.25	16	235.56	234.50	-4	25,504	-0.02%
2022/09/15	21.2	244.25	17	241.97	240.00	4.2	26,060	0.02%
2022/09/14	11	242.32	10	241.65	242.50	1	26,125	0.00%
2022/09/13	11	245.68	13	246.69	248.50	-2	26,249	-0.01%
2022/09/12	14	244.10	12	243.50	237.50	2	26,185	0.01%
2022/09/08	11	234.77	10	238.00	240.50	1	26,324	0.00%
2022/09/07	26	227.37	27	227.87	228.50	-1	26,382	0.00%
2022/09/06	16	236.09	15	237.00	232.50	1	26,387	0.00%
2022/09/05	11	243.55	10	243.20	243.00	1	26,468	0.00%
2022/09/02	10	237.90	15.1	239.39	242.00	-5.1	26,588	-0.02%
2022/09/01	18.1	234.77	19	236.18	233.50	-0.9	26,784	0.00%
2022/08/31	12	242.54	11	241.68	239.50	1	26,958	0.00%
2022/08/30	7	242.14	7.1	241.32	247.00	-0.1	26,980	0.00%
2022/08/29	7.1	236.62	7	235.21	240.50	0.1	27,013	0.00%
2022/08/26	8	242.44	8	242.75	240.00	0	27,221	0.00%
2022/08/25	12	247.96	9	246.61	244.00	3	27,195	0.01%
2022/08/24	9	243.00	8	243.06	241.00	1	27,382	0.00%
2022/08/23	15	241.30	15	240.63	243.50	0	27,788	0.00%
2022/08/22	8	245.44	9	246.78	243.50	-1	28,218	0.00%
2022/08/19	27	245.07	25	245.14	241.50	2	28,532	0.01%
2022/08/18	23	224.07	28	224.32	238.00	-5	28,229	-0.02%
2022/08/17	17	217.03	16	216.31	216.50	1	28,012	0.00%
2022/08/16	14	216.64	13	216.27	217.00	1	28,013	0.00%
2022/08/15	25	205.08	31	205.21	211.50	-6	28,004	-0.02%
2022/08/12	12	197.67	12	195.92	198.00	0	28,163	0.00%
2022/08/11	22	199.36	21	199.43	197.00	1	28,840	0.00%
2022/08/10	12	196.54	11	196.00	196.50	1	29,292	0.00%
2022/08/09	38	197.17	34	195.62	201.00	4	29,733	0.01%
2022/08/08	15	201.87	17	199.56	205.00	-2	29,733	-0.01%
2022/08/05	7	193.43	7.1	190.32	195.00	-0.1	29,821	0.00%
2022/08/04	8	187.00	11	181.68	188.00	-3	29,883	-0.01%
2022/08/03	12	181.96	13	182.73	181.00	-1	30,183	0.00%
2022/08/02	8	184.44	8	184.25	186.00	0	30,199	0.00%
2022/08/01	10.1	189.36	7	191.07	189.50	3.1	30,270	0.01%
2022/07/29	9	194.39	9	194.06	195.50	0	30,443	0.00%
2022/07/28	19	191.45	20	191.78	191.00	-1	30,465	0.00%
2022/07/27	18	184.61	17	184.68	187.00	1	30,360	0.00%
2022/07/26	1	189.00	3	186.33	186.50	-2	30,392	-0.01%
2022/07/25	2	187.75	4	186.38	185.50	-2	30,679	-0.01%
2022/07/22	3	188.67	7	189.86	188.00	-4	30,740	-0.01%
2022/07/21	1	184.00	0.2	185.50	186.00	0.9	30,751	0.00%
2022/07/20	14.2	182.64	12	182.67	180.50	2.2	30,838	0.01%
2022/07/19	18	175.31	13	175.77	174.50	5	30,855	0.02%
2022/07/18	11	177.09	11	177.55	176.00	0	30,902	0.00%
2022/07/15	43	175.29	43	173.98	176.50	0	30,939	0.00%
2022/07/14	37	173.76	43	167.73	175.50	-6	30,749	-0.02%
2022/07/13	20	170.58	15.1	171.90	166.00	4.9	30,353	0.02%
2022/07/12	20.1	165.41	25	163.06	168.50	-4.9	29,951	-0.02%
2022/07/11	25	167.64	23	168.50	166.50	2	29,701	0.01%
2022/07/08	51	170.58	49	169.62	170.50	2	29,604	0.01%
2022/07/07	66	162.29	67	158.57	168.00	-1	29,163	0.00%
2022/07/06	37	160.91	39	161.74	160.50	-2	28,192	-0.01%
2022/07/05	53	162.05	51	162.84	162.00	2	27,920	0.01%
2022/07/04	79	168.52	82	167.40	170.00	-3	27,225	-0.01%
2022/07/01	10	173.50	8.2	174.90	170.00	1.9	26,936	0.01%
2022/06/30	31	192.79	23	197.61	188.50	8	26,824	0.03%
2022/06/29	9.1	206.73	10.1	203.43	209.00	-1	26,768	0.00%
2022/06/28	13.1	204.77	12	202.88	205.00	1.1	27,221	0.00%
2022/06/27	11.1	203.28	12.3	202.49	204.00	-1.2	27,511	0.00%
2022/06/24	21	196.07	16	198.06	196.00	5	27,640	0.02%
2022/06/23	17.1	194.24	26	195.54	197.00	-9	27,833	-0.03%
2022/06/22	26.1	190.28	24	192.69	188.50	2.1	28,270	0.01%
2022/06/21	25.1	197.02	25	194.58	199.00	0.1	28,926	0.00%
2022/06/20	32.1	196.63	30	200.22	192.50	2.1	29,007	0.01%
2022/06/17	19	198.66	22	196.32	204.50	-3	29,177	-0.01%
2022/06/16	18.1	202.64	17	206.12	201.00	1.1	28,823	0.00%
2022/06/15	11	204.00	9.1	206.47	203.50	1.9	29,010	0.01%
2022/06/14	34.1	208.96	37.3	203.51	211.00	-3.2	29,119	-0.01%
2022/06/13	16.2	210.50	14	213.29	208.50	2.2	28,965	0.01%
2022/06/10	19.2	216.19	19.1	213.70	219.00	0.1	28,896	0.00%
2022/06/09	22.1	209.90	19.1	208.15	212.00	3	28,690	0.01%
2022/06/08	21.1	205.57	20	201.58	206.50	1.1	28,613	0.00%
2022/06/07	45	199.72	45.4	199.32	200.50	-0.4	28,659	0.00%
2022/06/06	16	202.63	15	204.57	202.50	1	28,801	0.00%
2022/06/02	10	209.25	11.2	210.13	209.00	-1.2	28,755	0.00%
2022/06/01	19	210.29	20	210.78	209.50	-1	28,898	0.00%
2022/05/31	25	205.18	38.3	206.28	203.00	-13.3	28,582	-0.05%
2022/05/30	32	207.81	18.2	209.54	207.00	13.9	28,155	0.05%
2022/05/27	24	203.25	23.2	203.71	212.50	0.9	27,660	0.00%
2022/05/26	16	198.97	19.1	198.53	198.00	-3.1	27,239	-0.01%
2022/05/25	18	193.06	18.1	192.95	195.00	0	28,257	0.00%
2022/05/24	10	193.20	11	193.73	191.00	-1	28,262	0.00%
2022/05/23	25.1	196.11	27.1	197.60	194.50	-2	28,328	-0.01%
2022/05/20	32	199.73	28	199.43	200.50	4	28,185	0.01%
2022/05/19	20.1	192.79	24	192.81	200.50	-4	27,834	-0.01%
2022/05/18	19	189.71	15.1	188.26	193.50	3.9	27,147	0.01%
2022/05/17	31	183.18	34.1	181.09	186.50	-3.1	26,881	-0.01%
2022/05/16	12	177.08	14.1	175.19	178.50	-2.1	26,522	-0.01%
2022/05/13	20.1	167.47	18	165.11	169.00	2.1	26,300	0.01%
2022/05/12	11	167.27	8	169.00	165.50	3	26,146	0.01%
2022/05/11	4	176.63	4.3	177.50	173.00	-0.3	26,127	0.00%
2022/05/10	10	168.60	10	170.25	173.00	0	26,129	0.00%
2022/05/09	6.3	171.50	7	169.79	170.00	-0.7	26,308	0.00%
2022/05/06	6.2	167.80	2	169.50	172.50	4.2	26,350	0.02%
2022/05/05	4	173.50	10	171.25	173.50	-6	26,415	-0.02%
2022/05/04	16	167.50	24	169.06	167.00	-8	26,359	-0.03%
2022/05/03	17	173.12	16	174.59	171.50	1	26,392	0.00%
2022/04/29	25	176.12	16	175.91	174.00	9	26,523	0.03%
2022/04/28	13	171.15	12	172.21	169.50	1	26,444	0.00%
2022/04/27	7	174.36	5	170.10	175.00	2	26,567	0.01%
2022/04/26	7	171.93	5	173.10	175.00	2	26,696	0.01%
2022/04/25	1.1	172.00	2	171.50	169.50	-0.9	26,938	0.00%
2022/04/22	3	180.50	1	180.00	180.50	2	26,942	0.01%
2022/04/21	8	186.31	8	184.94	185.00	0	27,071	0.00%
2022/04/20	4	182.25	6	182.50	179.00	-2	27,297	-0.01%
2022/04/19	0	0.00	1	178.00	177.00	-1	27,306	0.00%
2022/04/18	3	172.33	12	174.25	169.50	-9	27,393	-0.03%
2022/04/15	16	172.38	0	0.00	170.50	16	27,735	0.06%
2022/04/14	100	173.00	3.3	178.88	179.50	96.7	28,304	0.34%
2022/04/13	1	171.00	1	172.00	173.00	0	28,427	0.00%
2022/04/12	5	169.70	10	169.65	169.50	-5	28,619	-0.02%
2022/04/11	4	167.63	3	168.33	168.00	1	28,722	0.00%
2022/04/08	8	174.13	6	173.34	174.50	2	28,998	0.01%
2022/04/07	4.3	170.87	7	170.50	168.00	-2.7	28,841	-0.01%
2022/04/06	4	175.50	3	175.33	176.50	1	28,591	0.00%
2022/04/01	7	179.93	8	179.50	180.50	-1	28,306	0.00%
2022/03/31	8	185.00	8	185.54	185.00	0	28,140	0.00%
2022/03/30	11	179.18	11	178.95	179.50	0	28,215	0.00%
2022/03/29	3	179.83	3	177.67	179.50	0	27,933	0.00%
2022/03/28	10	174.85	11	176.32	181.50	-1	27,650	0.00%
2022/03/25	13	176.73	12	176.38	177.00	1	27,280	0.00%
2022/03/24	7	160.57	13.3	163.21	172.50	-6.3	26,557	-0.02%
2022/03/23	8	155.69	4.1	153.90	157.00	3.9	25,865	0.02%
2022/03/22	8	148.44	109.1	144.67	153.00	-101.1	26,108	-0.39%	大賣/鉅額交易
2022/03/21	7	145.21	9	144.94	144.50	-2	25,879	-0.01%
2022/03/18	5	142.80	2	144.50	145.50	3	26,077	0.01%
2022/03/17	2	139.25	3	137.33	140.00	-1	25,941	0.00%
2022/03/16	0	0.00	2	129.75	130.00	-2	25,870	-0.01%
2022/03/15	2	128.00	1	128.00	126.50	1	26,235	0.00%
2022/03/14	3	133.17	2	130.50	136.00	1	26,500	0.00%
2022/03/11	1	132.00	2	130.25	132.00	-1	26,591	0.00%
2022/03/10	4.1	133.54	4	132.88	131.00	0.1	26,570	0.00%
2022/03/09	8	132.25	8	131.44	134.50	0	26,616	0.00%
2022/03/08	1	132.00	1	131.50	130.00	0	26,447	0.00%
2022/03/07	2.1	137.57	2	136.50	138.00	0.1	26,398	0.00%
2022/03/04	2	147.50	1	148.00	147.00	1	26,573	0.00%
2022/03/03	1	146.00	1	149.50	146.50	0	26,961	0.00%
2022/03/02	2	146.75	2	146.75	146.50	0	27,141	0.00%
2022/03/01	2	149.50	2	149.75	150.00	0	27,201	0.00%
2022/02/25	4	151.50	5	150.90	147.50	-1	27,962	0.00%
2022/02/24	12.1	148.50	12	147.63	147.00	0.1	26,920	0.00%
2022/02/23	0	0.00	3.1	149.56	152.50	-3.1	27,583	-0.01%
2022/02/22	6.1	146.34	8	147.56	146.00	-1.9	28,880	-0.01%
2022/02/21	1	149.00	1	150.00	149.00	0	28,897	0.00%
2022/02/18	8	146.69	9	146.83	146.00	-1	28,964	0.00%
2022/02/17	27	145.72	30	144.00	146.00	-3	28,875	-0.01%
2022/02/16	20	140.65	18	141.69	140.50	2	28,656	0.01%
2022/02/15	21	140.43	19	141.58	138.00	2	28,612	0.01%
2022/02/14	16	141.56	16	143.31	141.50	0	28,361	0.00%
2022/02/11	15	148.27	13	149.23	148.50	2	28,145	0.01%
2022/02/10	8	156.19	7	153.00	152.00	1	28,105	0.00%
2022/02/09	3	158.50	2	158.00	156.50	1	27,722	0.00%
2022/02/08	3	155.01	5	154.30	154.00	-2	27,684	-0.01%
2022/02/07	18	155.72	18.3	154.10	157.50	-0.3	27,610	0.00%
2022/01/26	6	146.83	4	148.63	146.50	2	27,338	0.01%
2022/01/25	8.1	149.67	9	151.56	147.50	-0.9	27,662	0.00%
2022/01/24	9	152.44	9	150.22	154.50	0	27,855	0.00%
2022/01/21	5	154.10	3	155.17	153.00	2	27,721	0.01%
2022/01/20	16.1	155.56	11	155.95	155.50	5.1	27,787	0.02%
2022/01/19	14	158.68	14	157.57	160.00	0	27,546	0.00%
2022/01/18	18	157.22	19	153.39	157.50	-1	27,586	0.00%
2022/01/17	13	150.62	14.1	150.36	153.00	-1.1	27,342	0.00%
2022/01/14	8.1	144.08	7	147.50	149.50	1.1	27,570	0.00%
2022/01/13	15	142.80	16	141.00	145.50	-1	27,268	0.00%
2022/01/12	15	144.53	11	145.55	146.00	4	26,742	0.01%
2022/01/11	8	148.44	12.2	149.26	148.00	-4.2	26,472	-0.02%
2022/01/10	7.2	149.05	8	146.81	147.00	-0.9	26,245	0.00%
2022/01/07	38	153.58	33	153.05	150.00	5	25,915	0.02%
2022/01/06	7.1	155.01	31	153.58	158.50	-23.9	25,141	-0.10%
2022/01/05	33.3	159.13	14	156.29	152.00	19.3	24,830	0.08%
2022/01/04	7.1	155.15	8	156.44	156.50	-0.9	24,805	0.00%
2022/01/03	15	157.80	17	157.26	155.00	-2	24,513	-0.01%
2021/12/30	0	0.00	2.2	149.59	151.00	-2.2	23,918	-0.01%
2021/12/29	2	148.75	2	146.00	146.00	0	23,910	0.00%
2021/12/28	9	149.06	5	148.50	148.50	4	24,017	0.02%
2021/12/27	9	147.72	11	148.73	146.50	-2	23,982	-0.01%
2021/12/24	37	149.42	33.1	148.92	148.00	3.9	23,720	0.02%
2021/12/23	2	139.00	4	141.63	142.50	-2	22,952	-0.01%
2021/12/22	7	137.57	8	137.31	138.00	-1	23,031	0.00%
2021/12/21	5	135.40	6	135.08	136.50	-1	23,073	0.00%
2021/12/20	7.3	136.97	1	134.50	134.00	6.3	23,026	0.03%
2021/12/17	4	140.75	2	141.00	143.00	2	23,008	0.01%
2021/12/16	34	140.37	34	141.49	143.00	0	22,816	0.00%
2021/12/15	7	133.14	8	133.25	135.00	-1	22,129	0.00%
2021/12/14	2	133.75	1	133.00	135.00	1	21,914	0.00%
2021/12/13	2	137.00	9	137.00	135.00	-7	21,607	-0.03%
2021/12/10	7	135.14	4	135.13	136.00	3	21,243	0.01%
2021/12/09	14	133.46	18	134.17	131.50	-4	20,944	-0.02%
2021/12/08	7	130.21	4	128.88	133.00	3	20,495	0.01%
2021/12/07	2	125.25	5	127.40	129.00	-3	20,086	-0.01%
2021/12/06	6	121.33	5	121.90	123.00	1	19,850	0.01%
2021/12/03	3	122.83	10.1	124.46	127.00	-7.1	19,809	-0.04%
2021/12/01	8	119.44	2	122.75	122.00	6	19,303	0.03%
2021/11/30	7.1	124.79	9	125.22	125.50	-2	19,069	-0.01%
2021/11/29	14	119.00	11	119.09	123.00	3	18,690	0.02%
2021/11/26	12	117.83	11	118.73	116.50	1	18,253	0.01%
2021/11/25	3	121.00	7	122.29	124.00	-4	18,128	-0.02%
2021/11/24	45	123.31	30	122.62	121.50	15	18,025	0.08%
2021/11/23	8	120.69	6	119.58	122.00	2	17,380	0.01%
2021/11/22	7	118.57	4	119.13	121.00	3	17,102	0.02%
2021/11/19	12	115.33	38	115.67	117.00	-26	16,077	-0.16%
2021/11/18	1	104.50	4	105.25	106.50	-3	14,565	-0.02%
2021/11/17	3	95.70	8.5	95.31	97.00	-5.5	14,477	-0.04%
2021/11/16	6	92.68	6	92.70	93.00	0	14,555	0.00%
2021/11/15	4	93.30	7	93.34	92.90	-3	14,594	-0.02%
2021/11/12	8	94.30	13	94.05	94.00	-5	14,618	-0.03%
2021/11/11	9	91.91	5	91.72	91.30	4	14,472	0.03%
2021/11/10	5	90.36	2	90.50	90.40	3	14,615	0.02%
2021/11/09	9	92.34	28	92.19	90.40	-19	14,599	-0.13%
2021/11/08	11.5	89.34	7	89.00	88.30	4.5	14,387	0.03%
2021/11/05	29	91.43	47	90.22	93.40	-18	14,490	-0.12%
2021/11/04	15	91.43	4	94.18	90.60	11	14,242	0.08%
2021/11/03	14	93.18	16	94.34	93.70	-2	14,336	-0.01%
2021/11/02	25	95.98	19.1	95.97	93.10	5.9	14,258	0.04%
2021/11/01	9	95.53	18	95.63	95.60	-9	13,772	-0.07%
2021/10/29	31	91.59	12	91.68	91.90	19	13,483	0.14%
2021/10/28	19	90.99	22	91.83	90.90	-3	13,464	-0.02%
2021/10/27	25.1	88.16	10	88.08	88.20	15.1	13,179	0.11%
2021/10/26	29	89.20	28	89.54	88.30	1	13,181	0.01%
2021/10/25	1	86.00	2	85.60	87.10	-1	12,835	-0.01%
2021/10/22	19	85.43	19.2	86.24	86.60	-0.2	12,899	0.00%
2021/10/21	0	0.00	2	81.80	81.10	-2	12,593	-0.02%
2021/10/20	0	0.00	2	81.20	81.10	-2	12,804	-0.02%
2021/10/19	2	80.90	4	80.88	82.00	-2	12,849	-0.02%
2021/10/18	12	78.83	0	0.00	80.50	12	12,887	0.09%
2021/10/14	5	78.30	5	75.10	74.50	0	13,458	0.00%
2021/10/13	10	77.81	11	77.79	77.30	-1	13,687	-0.01%
2021/10/12	2	79.20	11	77.95	78.90	-9	13,570	-0.07%
2021/10/08	18	73.40	44	73.29	74.00	-26	13,284	-0.20%
2021/10/07	4	72.30	21	72.68	72.60	-17	13,358	-0.13%
2021/10/06	22	72.09	1	72.30	70.70	21	13,536	0.16%
2021/10/05	6	69.60	15	70.20	70.60	-9	13,501	-0.07%
2021/10/04	25	71.98	0	0.00	69.00	25	13,401	0.19%
2021/09/29	1	73.50	0	0.00	73.10	1	13,839	0.01%
2021/09/28	6	80.72	0	0.00	78.70	6	13,692	0.04%
2021/09/27	3	83.17	2	82.20	82.40	1	13,539	0.01%
2021/09/24	3	81.77	5	81.32	82.50	-2	13,495	-0.01%
2021/09/17	0	0.00	6	75.70	75.70	-6	13,406	-0.04%
2021/09/15	1	76.70	1	76.20	76.20	0	13,604	0.00%
2021/09/14	1	78.90	1	78.40	78.10	0	13,889	0.00%
2021/09/13	8	79.64	3	78.50	77.50	5	14,245	0.04%
2021/09/10	3	78.70	3	79.20	78.90	0	14,266	0.00%
2021/09/09	1	76.40	2	77.45	77.30	-1	14,264	-0.01%
2021/09/08	10	76.75	5	77.50	76.30	5	14,439	0.03%
2021/09/07	0	0.00	4	73.80	75.20	-4	14,533	-0.03%
2021/09/06	4	76.75	4	75.20	75.20	0	14,779	0.00%
2021/09/03	1	75.20	1	75.80	75.80	0	14,783	0.00%
2021/09/02	1	76.40	2	76.45	75.80	-1	14,745	-0.01%
2021/09/01	3	78.67	11	78.46	78.50	-8	14,701	-0.05%
2021/08/31	5	78.30	1	77.30	78.30	4	14,683	0.03%
2021/08/30	23	80.96	2	81.20	80.50	21	14,568	0.14%
2021/08/27	34	82.55	31	82.40	82.40	3	14,439	0.02%
2021/08/26	1	78.50	2	79.45	80.30	-1	14,087	-0.01%
2021/08/25	1	76.30	1	76.80	77.00	0	14,095	0.00%
2021/08/24	3	77.90	3	75.70	76.00	0	14,144	0.00%
2021/08/23	4	77.28	3	77.70	77.50	1	14,026	0.01%
2021/08/20	6	76.28	8	76.31	77.20	-2	13,897	-0.01%
2021/08/19	3	76.13	1	76.70	73.00	2	13,602	0.01%
2021/08/18	2	75.05	3	73.10	77.10	-1	13,620	-0.01%
2021/08/17	4	74.38	3	74.00	71.70	1	13,630	0.01%
2021/08/16	6	75.00	0	0.00	76.20	6	13,559	0.04%
2021/08/13	1	76.80	1.1	79.17	76.00	-0.1	13,425	0.00%
2021/08/12	4	78.13	9	77.87	78.80	-5	13,651	-0.04%
2021/08/11	0.1	78.52	0	0.00	77.20	0.1	13,660	0.00%
2021/08/10	1	81.50	1	82.10	82.80	0	13,480	0.00%
2021/08/09	1.2	81.43	1	82.10	80.90	0.2	13,602	0.00%
2021/08/06	4	87.95	4	87.70	87.30	0	13,439	0.00%
2021/08/05	0	0.00	1	87.90	88.30	-1	13,551	-0.01%
2021/08/04	9	88.50	7.3	88.13	88.20	1.7	13,790	0.01%
2021/08/03	4.3	86.50	5.4	87.45	87.80	-1.2	13,794	-0.01%
2021/08/02	8.1	83.24	2	84.50	83.10	6.1	13,646	0.04%
2021/07/30	3	81.40	8	81.81	80.60	-5	13,528	-0.04%
2021/07/29	8.2	82.55	7.1	81.77	83.10	1.1	13,469	0.01%
2021/07/28	8.1	79.89	22.1	81.90	82.20	-14	13,456	-0.10%
2021/07/27	14.3	86.79	19	87.61	85.10	-4.7	13,395	-0.04%
2021/07/26	0.5	91.16	16	88.28	89.70	-15.5	13,392	-0.12%
2021/07/23	4.5	86.28	6.7	86.89	87.20	-2.2	13,495	-0.02%
2021/07/22	1.7	87.15	9.5	88.51	86.70	-7.8	13,627	-0.06%
2021/07/21	27.5	88.99	14.3	86.68	84.70	13.2	13,517	0.10%
2021/07/20	35.3	91.54	29.4	91.53	91.70	5.9	13,586	0.04%
2021/07/19	30.4	87.86	40	87.26	89.60	-9.6	13,331	-0.07%
2021/07/16	0	0.00	0.2	83.35	83.00	-0.2	13,088	0.00%
2021/07/15	8	83.80	2	83.30	83.80	6	13,148	0.05%
2021/07/14	5	86.10	0	0.00	85.10	5	13,153	0.04%
2021/07/13	0.2	86.55	7	86.59	85.80	-6.8	13,029	-0.05%
2021/07/12	22	83.80	0	0.00	84.20	22	12,905	0.17%
2021/07/08	7	81.80	0.3	81.70	82.10	6.7	12,967	0.05%
2021/07/07	0.2	81.60	0.2	81.80	81.60	0	12,863	0.00%
2021/07/06	19.3	79.44	21	81.10	80.10	-1.7	12,696	-0.01%
2021/07/05	0	0.00	3	75.50	77.50	-3	12,519	-0.02%
2021/07/01	10	75.50	10	74.75	74.20	0	12,619	0.00%
2021/06/30	9	73.48	4	73.35	74.60	5	12,526	0.04%
2021/06/29	1	74.10	0	0.00	74.10	1	12,405	0.01%
2021/06/28	0	0.00	2	74.80	75.60	-2	12,425	-0.02%
2021/06/24	5	73.52	0.3	73.23	73.50	4.7	12,357	0.04%
2021/06/23	1.3	74.82	0	0.00	74.80	1.3	12,292	0.01%
2021/06/22	1	73.30	3	73.43	72.40	-2	12,022	-0.02%
2021/06/21	0	70.50	0	0.00	70.40	0	11,687	0.00%
2021/06/18	3	70.87	16	70.88	70.60	-13	11,698	-0.11%
2021/06/17	18	70.53	11	71.09	71.20	7	11,722	0.06%
2021/06/16	7	68.86	4	69.75	69.30	3	11,791	0.03%
2021/06/15	15	68.33	10	68.90	67.80	5	11,687	0.04%
2021/06/11	0	0.00	2	63.70	63.60	-2	11,555	-0.02%
2021/06/08	2	65.75	3	65.27	64.80	-1	11,937	-0.01%
2021/06/07	3	64.90	2	63.85	64.10	1	11,934	0.01%
2021/06/04	0	0.00	1	65.00	64.30	-1	11,845	-0.01%
2021/06/03	1	65.70	0	0.00	65.80	1	11,859	0.01%
2021/06/01	0	0.00	1	63.10	64.00	-1	11,763	-0.01%
2021/05/28	0	0.00	1	61.30	61.50	-1	11,730	-0.01%
2021/05/26	10	61.30	0	0.00	62.00	10	11,829	0.08%
2021/05/25	2	61.35	7	60.41	62.10	-5	11,766	-0.04%
2021/05/21	5	57.80	0	0.00	57.60	5	11,816	0.04%
2021/05/20	7	58.83	9	58.64	57.50	-2	11,905	-0.02%
2021/05/19	2	55.95	1	55.10	56.80	1	11,823	0.01%
2021/05/18	0	0.00	10	54.90	55.80	-10	12,099	-0.08%
2021/05/14	1	55.80	1	56.40	56.80	0	11,978	0.00%
2021/05/12	3	56.73	3	52.17	54.50	0	11,847	0.00%
2021/05/11	7	55.00	14	55.00	55.30	-7	11,750	-0.06%
2021/05/10	8	59.88	0	0.00	59.90	8	12,020	0.07%
2021/05/07	0	0.00	7	60.61	61.40	-7	12,225	-0.06%
2021/05/06	0	0.00	1	61.10	59.00	-1	12,352	-0.01%
2021/05/05	5	59.20	7	59.60	58.90	-2	12,507	-0.02%
2021/05/04	9	60.61	5	61.50	60.50	4	12,696	0.03%
2021/04/29	42	68.27	66	69.50	66.40	-24	12,823	-0.19%
2021/04/28	48	64.41	50	66.13	65.70	-2	12,537	-0.02%
2021/04/27	1	62.60	0	0.00	62.30	1	12,354	0.01%
2021/04/26	28	62.50	6	62.53	62.80	22	12,303	0.18%
2021/04/23	6	59.18	10	58.84	61.40	-4	11,914	-0.03%
2021/04/22	3	57.77	0	0.00	55.90	3	11,783	0.03%
2021/04/21	3	58.40	2	58.45	57.30	1	11,799	0.01%
2021/04/20	0	0.00	1.1	56.64	57.40	-1.1	11,736	-0.01%
2021/04/19	1	55.50	1	55.60	55.60	0	11,704	0.00%
2021/04/16	1	55.40	0	0.00	55.20	1	11,708	0.01%
2021/04/15	2	55.65	7	55.83	56.00	-5	11,723	-0.04%
2021/04/14	0	0.00	48	52.36	52.90	-48	11,656	-0.41%
2021/04/13	0	0.00	1	55.00	54.00	-1	11,682	-0.01%
2021/04/12	3	54.60	0	0.00	54.60	3	12,037	0.02%
2021/04/09	0	0.00	1	55.20	55.30	-1	12,358	-0.01%
2021/04/08	0	0.00	4	56.88	57.00	-4	12,227	-0.03%
2021/04/07	1	54.80	2	56.85	56.70	-1	12,186	-0.01%
2021/04/06	5	54.80	1	54.80	54.90	4	12,081	0.03%
2021/04/01	14	54.96	0	0.00	55.00	14	12,093	0.12%
2021/03/31	0	0.00	2	54.90	55.10	-2	12,061	-0.02%
2021/03/30	1	54.00	2	54.45	54.20	-1	12,004	-0.01%
2021/03/29	5.1	54.60	0	0.00	54.20	5.1	12,152	0.04%
2021/03/26	0	0.00	2	54.00	54.50	-2	12,295	-0.02%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0	0.00	3	54.03	54.30	-3	12,934	-0.02%
2021/03/23	1	54.30	0	0.00	53.40	1	13,027	0.01%
2021/03/22	2	54.55	2	54.70	54.70	0	13,350	0.00%
2021/03/19	5	53.56	4	54.10	54.80	1	13,461	0.01%
2021/03/18	4	53.50	6	54.05	53.90	-2	13,316	-0.02%
2021/03/17	5	53.12	1	53.50	52.60	4	13,694	0.03%
2021/03/16	2	53.15	1	53.40	53.50	1	13,719	0.01%
2021/03/15	20	51.70	17	51.84	52.10	3	13,566	0.02%
2021/03/12	1	49.75	6	49.81	50.40	-5	13,435	-0.04%
2021/03/11	7	50.96	6	50.47	51.10	1	13,364	0.01%
2021/03/10	1	49.25	0	0.00	49.20	1	13,455	0.01%
2021/03/09	1	49.25	0	0.00	49.40	1	13,567	0.01%
2021/03/08	0	0.00	6.1	49.08	49.20	-6.1	13,596	-0.04%
2021/03/05	7	49.46	0	0.00	49.00	7	13,605	0.05%
2021/03/03	2	50.80	0	0.00	50.90	2	13,466	0.01%
2021/03/02	10	51.90	4	52.30	50.80	6	13,458	0.04%
2021/02/26	2	49.90	0	0.00	50.50	2	13,419	0.01%
2021/02/25	3	50.53	0	0.00	51.10	3	13,502	0.02%
2021/02/24	19	50.37	0	0.00	49.70	19	13,605	0.14%
2021/02/23	5	51.70	0	0.00	51.40	5	13,783	0.04%
2021/02/22	1	53.40	0	0.00	53.00	1	13,846	0.01%
2021/02/19	5	52.08	0	0.00	52.60	5	13,716	0.04%
2021/02/18	0	0.00	9	51.17	52.60	-9	13,480	-0.07%
2021/02/17	0	0.00	1	49.40	49.35	-1	13,096	-0.01%
2021/02/04	20	49.03	0	0.00	48.50	20	12,838	0.16%
2021/02/03	8.1	49.71	2	49.70	49.90	6.1	12,713	0.05%
2021/02/01	0	0.00	2	50.70	50.50	-2	12,400	-0.02%
2021/01/29	10	49.10	11	49.60	49.10	-1	11,970	-0.01%
2021/01/28	11	48.11	14	48.70	47.20	-3	11,788	-0.03%
2021/01/27	10	50.40	10	49.60	49.55	0	11,599	0.00%
2021/01/26	1	48.80	1	49.80	49.25	0	11,336	0.00%
2021/01/25	6	48.53	4	48.73	48.60	2	11,053	0.02%
2021/01/22	1	46.70	0	0.00	48.10	1	10,747	0.01%
2021/01/21	0	0.00	3	45.13	45.35	-3	10,434	-0.03%
2021/01/20	1	43.55	1	44.35	43.35	0	10,307	0.00%
2021/01/18	1	43.40	23	44.32	44.80	-22	10,163	-0.22%
2021/01/15	2	44.70	0	0.00	44.30	2	10,066	0.02%
2021/01/14	1	45.30	1	46.40	45.25	0	9,898	0.00%
2021/01/13	2	45.98	20	46.30	46.05	-18	9,753	-0.18%
2021/01/11	0	0.00	2	47.25	47.80	-2	9,521	-0.02%
2021/01/07	2	48.30	1	48.00	48.15	1	9,418	0.01%
2020/12/31	1	46.10	0	0.00	45.80	1	8,581	0.01%
2020/12/30	2	46.40	1	46.35	45.95	1	8,502	0.01%
2020/12/28	10	46.75	10	46.65	46.65	0	8,355	0.00%
2020/12/25	0	0.00	2	45.20	45.30	-2	8,273	-0.02%
2020/12/24	0	0.00	2	45.55	45.45	-2	8,225	-0.02%
2020/12/23	0	0.00	5	46.99	45.85	-5	8,175	-0.06%
2020/12/22	10	47.23	5	47.20	45.50	5	8,084	0.06%
2020/12/21	5	46.55	5	47.00	48.20	0	7,859	0.00%
2020/12/18	8	48.04	8	48.11	46.10	0	7,645	0.00%
2020/12/16	7	46.84	7	47.06	46.90	0	6,983	0.00%
2020/12/15	2	46.18	4	44.86	43.80	-2	6,570	-0.03%
2020/12/14	2	44.70	2	44.90	46.00	0	6,367	0.00%
2020/12/11	15	44.84	26	44.83	45.40	-11	6,225	-0.18%
2020/12/09	0	0.00	2	42.28	42.20	-2	5,573	-0.04%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/07	1	43.05	0	0.00	42.90	1	5,773	0.02%
2020/12/03	3	42.95	0	0.00	42.75	3	5,731	0.05%
2020/12/01	0	0.00	1	42.10	42.50	-1	5,581	-0.02%
2020/11/24	2	42.63	0	0.00	42.10	2	6,174	0.03%
2020/11/23	2	42.65	9	42.77	42.80	-7	6,054	-0.12%
2020/11/20	15	41.85	15	42.05	41.90	0	5,885	0.00%
2020/11/18	1	39.70	0	0.00	39.95	1	5,521	0.02%
2020/10/27	4	39.35	5	38.95	39.15	-1	7,906	-0.01%
2020/10/23	1	38.85	0	0.00	38.85	1	7,975	0.01%
2020/10/22	1	38.65	0	0.00	39.10	1	8,123	0.01%
2020/10/19	7	38.95	0	0.00	38.85	7	8,349	0.08%
2020/10/16	8	39.11	0	0.00	38.60	8	8,510	0.09%
2020/10/13	0	0.00	1	36.80	38.10	-1	8,795	-0.01%
2020/09/15	3	42.20	2	42.00	41.65	1	11,338	0.01%
2020/09/14	0	0.00	2	41.65	41.70	-2	11,693	-0.02%
2020/09/11	1	40.80	13	40.92	41.10	-12	12,061	-0.10%
2020/09/09	3	40.60	6	41.28	41.15	-3	12,078	-0.02%
2020/09/04	0	0.00	10	40.25	40.65	-10	12,307	-0.08%
2020/09/03	1	41.70	0	0.00	41.00	1	12,619	0.01%
2020/09/02	2	41.33	0	0.00	41.15	2	13,279	0.02%
2020/09/01	0	0.00	20	40.60	40.60	-20	13,354	-0.15%
2020/08/31	2	41.15	5	41.25	41.20	-3	13,354	-0.02%
2020/08/28	3	42.00	0	0.00	41.40	3	13,442	0.02%
2020/08/27	0	0.00	7	40.04	40.05	-7	13,279	-0.05%
2020/08/26	1	39.95	0	0.00	39.80	1	13,449	0.01%
2020/08/25	20	39.95	0	0.00	40.10	20	13,704	0.15%
2020/08/21	7	38.40	0	0.00	38.50	7	14,062	0.05%
2020/08/20	1	37.75	7	39.37	38.50	-6	14,188	-0.04%
2020/08/19	6	40.25	20	40.15	40.10	-14	14,272	-0.10%
2020/08/18	13	41.94	6	41.75	41.20	7	14,805	0.05%
2020/08/17	0	0.00	1	44.45	43.50	-1	15,335	-0.01%
2020/08/14	13	44.01	1	43.45	43.55	12	15,665	0.08%
2020/08/13	3	43.37	2	43.68	44.00	1	16,035	0.01%
2020/08/10	0	0.00	7	41.37	40.60	-7	15,931	-0.04%
2020/08/07	1	40.35	0	0.00	40.20	1	16,099	0.01%
2020/08/05	1	41.40	0	0.00	41.40	1	16,852	0.01%
2020/08/04	0	0.00	3	41.23	41.50	-3	17,247	-0.02%
2020/08/03	0	0.00	1	41.00	41.20	-1	17,674	-0.01%
2020/07/30	2	41.40	0	0.00	41.40	2	17,869	0.01%
2020/07/23	14	42.29	0	0.00	42.00	14	17,960	0.08%
2020/07/22	2	41.98	2	42.58	42.80	0	18,107	0.00%
2020/07/21	2	41.38	3	41.15	41.50	-1	17,986	-0.01%
2020/07/20	1	39.10	1	39.00	39.65	0	17,840	0.00%
2020/07/17	3	39.35	1	40.40	39.85	2	17,837	0.01%
2020/07/16	1	43.00	0	0.00	43.25	1	17,635	0.01%
2020/07/15	1	42.50	5	42.45	42.50	-4	17,423	-0.02%
2020/07/14	20	43.39	5	43.03	42.50	15	17,379	0.09%
2020/07/13	3	43.83	4	43.56	44.50	-1	17,295	-0.01%
2020/07/10	12	42.03	0	0.00	42.50	12	17,133	0.07%
2020/07/09	3	41.75	27	41.76	41.95	-24	16,925	-0.14%
2020/07/07	5	43.12	7	43.44	43.50	-2	16,597	-0.01%
2020/07/06	6	44.62	2	43.85	44.00	4	16,597	0.02%
2020/07/03	1	43.05	6	43.24	43.00	-5	16,418	-0.03%
2020/07/02	4	42.88	9	42.46	43.95	-5	16,271	-0.03%
2020/07/01	2	41.85	62	42.00	41.95	-60	15,947	-0.38%
2020/06/29	15	40.50	1	40.65	40.65	14	15,658	0.09%
2020/06/24	47	40.95	0	0.00	40.50	47	15,616	0.30%
2020/06/19	6	40.83	2	41.00	40.50	4	15,803	0.03%
2020/06/18	8	39.23	9	40.23	40.60	-1	15,511	-0.01%
2020/06/17	0	0.00	16	38.60	38.40	-16	15,081	-0.11%
2020/06/16	15	38.34	0	0.00	38.75	15	15,016	0.10%
2020/06/12	1	38.20	0	0.00	37.95	1	14,993	0.01%
2020/06/11	5	38.14	3	38.18	38.20	2	14,908	0.01%
2020/06/10	3	37.62	17	37.94	38.05	-14	14,791	-0.09%
2020/06/09	13	38.60	9	38.08	37.35	4	14,569	0.03%
2020/06/08	2	40.38	0	0.00	40.55	2	13,891	0.01%
2020/06/05	1	40.40	2	40.70	40.80	-1	13,694	-0.01%
2020/06/04	2	40.45	0	0.00	40.35	2	13,703	0.01%
2020/06/03	5	41.52	2	41.25	41.10	3	13,553	0.02%
2020/06/02	0	0.00	6	41.50	41.00	-6	13,320	-0.05%
2020/06/01	11	41.46	22	41.82	41.85	-11	13,121	-0.08%
2020/05/29	17	41.15	14	41.30	40.60	3	12,818	0.02%
2020/05/28	14	41.15	10	41.89	40.55	4	12,660	0.03%
2020/05/27	8	41.54	14	42.00	41.60	-6	12,319	-0.05%
2020/05/26	24	42.19	16	42.05	41.70	8	12,135	0.07%
2020/05/25	17	40.67	3	42.28	42.30	14	11,780	0.12%
2020/05/22	0	0.00	16	40.27	39.80	-16	11,043	-0.14%
2020/05/21	15	38.72	5	38.75	38.85	10	10,233	0.10%
2020/05/20	3	36.98	19	37.48	39.05	-16	9,765	-0.16%
2020/05/19	14	36.45	0	0.00	36.30	14	9,161	0.15%
2020/05/18	0	0.00	10	35.50	36.10	-10	8,953	-0.11%
2020/05/15	4	36.23	12	35.32	35.80	-8	8,840	-0.09%
2020/05/14	13	37.37	0	0.00	36.50	13	8,503	0.15%
2020/05/13	10	36.55	18	36.63	37.45	-8	8,158	-0.10%
2020/05/12	3	35.27	9	35.64	35.85	-6	7,777	-0.08%
2020/05/11	9	33.89	8	34.28	34.90	1	7,351	0.01%
2020/05/08	6	33.23	2	32.98	33.00	4	6,940	0.06%
2020/05/07	19	31.63	0	0.00	31.95	19	6,412	0.30%
2020/05/06	0	0.00	31	31.17	31.25	-31	6,293	-0.49%
2020/05/05	42	30.93	11	30.63	30.60	31	6,183	0.50%
2020/04/30	0	0.00	15	30.75	31.00	-15	6,073	-0.25%
2020/04/29	0	0.00	32	30.78	30.75	-32	6,055	-0.53%
2020/04/28	2	30.95	27	30.89	30.95	-25	6,023	-0.42%
2020/04/27	8	29.93	2	29.90	30.80	6	5,969	0.10%
2020/04/24	56	28.91	0	0.00	28.95	56	5,749	0.97%
2020/04/22	1	27.20	1	27.60	28.10	0	5,707	0.00%
2020/04/16	1	29.10	4	28.53	29.10	-3	5,528	-0.05%
2020/04/15	1	28.20	1	28.20	28.15	0	5,394	0.00%
2020/04/14	1	27.80	0	0.00	27.90	1	5,394	0.02%
2020/04/09	14	27.90	12	27.50	27.60	2	5,419	0.04%
2020/04/08	1	26.55	2	26.53	26.80	-1	5,307	-0.02%
2020/04/07	1	25.70	21	25.67	25.90	-20	5,205	-0.38%
2020/04/06	0	0.00	1	25.10	25.20	-1	5,157	-0.02%
2020/03/31	1	25.00	0	0.00	24.70	1	5,167	0.02%
2020/03/26	10	23.90	0	0.00	24.05	10	4,862	0.21%
2020/03/25	9	25.03	12	25.20	24.30	-3	4,773	-0.06%
2020/03/20	0	0.00	10	22.70	22.60	-10	4,426	-0.23%
2020/03/19	1	21.35	1	21.50	21.00	0	4,364	0.00%
2020/03/17	5	21.81	5	22.40	22.00	0	4,367	0.00%
2020/03/16	5	23.25	7	24.09	23.70	-2	4,396	-0.05%
2020/03/13	5	23.60	5	23.90	25.00	0	4,384	0.00%
2020/03/10	0	0.00	2	28.30	28.40	-2	4,285	-0.05%
2020/03/09	5	29.10	0	0.00	29.00	5	4,176	0.12%
2020/03/04	10	30.30	0	0.00	30.30	10	4,292	0.23%
2020/03/02	2	30.35	0	0.00	30.60	2	4,476	0.04%
2020/02/27	0	0.00	5	31.55	30.90	-5	4,561	-0.11%
2020/02/26	1	31.05	0	0.00	31.05	1	4,704	0.02%
2020/02/25	1	31.05	20	30.20	31.10	-19	5,137	-0.37%
2020/02/18	5	30.90	1	30.85	30.85	4	5,200	0.08%
2020/02/14	10	30.40	0	0.00	30.30	10	5,232	0.19%
2020/02/13	0	0.00	6	30.38	30.15	-6	5,292	-0.11%
2020/02/12	0	0.00	1	29.50	29.80	-1	5,426	-0.02%
2020/02/11	2	29.28	0	0.00	29.15	2	5,723	0.03%
2020/02/10	4	29.10	0	0.00	29.15	4	5,744	0.07%
2020/02/07	0	0.00	11	29.30	29.30	-11	5,834	-0.19%
2020/02/03	3	29.00	0	0.00	29.35	3	6,363	0.05%
2020/01/31	2	29.60	0	0.00	29.75	2	6,368	0.03%
2020/01/30	10	29.50	0	0.00	29.00	10	6,404	0.16%
2020/01/20	0	0.00	1	31.45	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	6	31.50	31.40	-6	6,288	-0.10%
2020/01/16	10	31.60	1	31.60	31.60	9	6,288	0.14%
2020/01/10	1	30.40	0	0.00	30.50	1	6,455	0.02%
2020/01/03	0	0.00	5	31.92	31.70	-5	7,075	-0.07%
2020/01/02	3	31.90	25	31.74	31.90	-22	7,116	-0.31%
2019/12/30	6	31.10	6	31.33	31.05	0	7,215	0.00%
2019/12/27	11	31.15	23	31.37	31.15	-12	7,464	-0.16%
2019/12/25	10	30.90	0	0.00	30.75	10	7,466	0.13%
2019/12/24	10	30.75	0	0.00	30.75	10	7,495	0.13%
2019/12/20	8	31.18	8	31.40	31.05	0	7,472	0.00%
2019/12/18	13	31.01	13	31.27	31.10	0	7,423	0.00%
2019/12/17	0	0.00	10	30.95	30.95	-10	7,381	-0.14%
2019/12/16	1	30.85	3	30.90	31.00	-2	7,349	-0.03%
2019/12/13	3	30.60	0	0.00	30.20	3	7,288	0.04%
2019/12/12	2	30.25	0	0.00	30.20	2	7,172	0.03%
2019/12/11	6	30.82	2	30.80	30.80	4	7,033	0.06%
2019/12/10	10	31.45	0	0.00	31.45	10	6,910	0.14%
2019/12/09	2	31.50	0	0.00	31.35	2	6,856	0.03%
2019/12/06	10	31.75	20	31.85	31.75	-10	6,905	-0.14%
2019/12/04	16	31.65	0	0.00	31.90	16	6,846	0.23%
2019/12/03	14	31.83	10	31.90	31.65	4	6,889	0.06%
2019/12/02	1	31.30	0	0.00	31.30	1	6,883	0.01%
2019/11/28	3	32.65	3	32.85	32.70	0	6,789	0.00%
2019/11/26	5	32.97	12	32.88	32.60	-7	6,676	-0.10%
2019/11/25	6	33.03	6	33.10	32.60	0	6,607	0.00%
2019/11/22	10	32.74	21	33.05	32.55	-11	6,450	-0.17%
2019/11/19	0	0.00	3	32.40	32.00	-3	6,753	-0.04%
2019/11/15	3	32.00	4	32.26	31.85	-1	6,786	-0.01%
2019/11/14	3	31.85	2	32.10	31.85	1	6,799	0.01%
2019/11/13	4	32.04	1	31.90	31.80	3	6,794	0.04%
2019/11/12	0	0.00	11	32.40	32.55	-11	6,786	-0.16%
2019/11/11	12	32.67	6	33.12	32.55	6	6,729	0.09%
2019/11/08	14	32.97	12	32.82	32.85	2	6,584	0.03%
2019/11/07	0	0.00	1.1	31.64	31.75	-1.1	6,266	-0.02%
2019/11/06	10	31.95	0	0.00	32.15	10	6,253	0.16%
2019/11/05	10	32.25	5	32.35	32.75	5	6,175	0.08%
2019/11/04	0	0.00	3	31.25	32.05	-3	5,941	-0.05%
2019/11/01	2	29.75	0	0.00	29.70	2	5,705	0.04%
2019/10/31	2	29.95	0	0.00	29.95	2	5,708	0.04%
2019/10/28	0	0.00	1	31.60	31.40	-1	5,531	-0.02%
2019/10/23	0	0.00	1	31.80	31.50	-1	5,547	-0.02%
2019/10/22	0	0.00	1	32.25	32.00	-1	5,538	-0.02%
2019/10/18	0	0.00	1	31.45	31.35	-1	5,387	-0.02%
2019/10/17	1	31.25	0	0.00	31.35	1	5,366	0.02%
2019/10/15	1	31.35	0	0.00	30.90	1	5,293	0.02%
2019/10/14	1	30.10	0	0.00	31.00	1	5,017	0.02%
2019/10/08	0	0.00	1	30.70	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	1	30.80	30.90	-1	4,709	-0.02%
2019/10/04	0	0.00	1	30.25	29.80	-1	4,594	-0.02%
2019/10/03	5	30.10	1	29.95	30.10	4	4,570	0.09%
2019/10/02	1	28.00	0	0.00	29.40	1	4,302	0.02%
2019/09/26	2	28.78	1	28.90	28.90	1	4,295	0.02%
2019/09/23	0	0.00	3	28.70	28.65	-3	4,361	-0.07%
2019/09/20	4	28.43	0	0.00	28.30	4	4,381	0.09%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/10	0	0.00	4	28.30	29.00	-4	4,647	-0.09%
2019/09/09	1	29.40	0	0.00	29.40	1	4,526	0.02%
2019/09/03	2	28.35	2	28.80	28.95	0	4,617	0.00%
2019/08/30	5	28.12	0	0.00	27.90	5	4,556	0.11%
2019/08/26	2	26.75	2	28.25	28.10	0	4,548	0.00%
2019/08/23	53	30.30	0	0.00	30.30	53	4,475	1.18%
2019/08/22	12	31.90	10	30.80	30.80	2	4,316	0.05%
2019/08/21	0	0.00	1	33.80	34.00	-1	3,965	-0.03%
2019/08/15	2	32.85	2	32.50	32.50	0	4,190	0.00%
2019/08/13	3	31.20	3	31.75	32.35	0	4,226	0.00%
2019/08/12	0	0.00	1	32.25	32.25	-1	4,264	-0.02%
2019/08/08	1	32.00	0	0.00	32.00	1	4,308	0.02%
2019/08/07	1	32.25	0	0.00	31.60	1	4,338	0.02%
2019/07/25	0	0.00	2	35.35	34.85	-2	4,719	-0.04%
2019/07/19	0	0.00	1	34.75	34.70	-1	4,859	-0.02%
2019/07/17	5	35.05	0	0.00	35.05	5	4,961	0.10%
2019/07/12	1	35.15	1	35.25	35.25	0	5,313	0.00%
2019/07/09	0	0.00	1	33.65	33.70	-1	5,638	-0.02%
2019/07/08	2	34.45	1	34.50	34.30	1	5,725	0.02%
2019/07/04	0	0.00	1	34.55	34.60	-1	6,265	-0.02%
2019/07/01	0	0.00	1	34.00	34.05	-1	6,896	-0.01%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	0	0.00	3	33.50	33.60	-3	7,033	-0.04%
2019/06/26	1	33.10	0	0.00	33.15	1	7,213	0.01%
2019/06/24	2	33.70	0	0.00	33.75	2	7,343	0.03%
2019/06/21	1	34.25	3	34.07	33.60	-2	7,380	-0.03%
2019/06/20	1	33.15	3	33.48	33.70	-2	7,327	-0.03%
2019/06/19	1	32.55	10	32.65	32.50	-9	7,366	-0.12%
2019/06/18	0	0.00	1	32.15	32.15	-1	7,757	-0.01%
2019/06/17	10	32.30	3	32.15	32.25	7	7,868	0.09%
2019/06/14	1	32.45	0	0.00	32.20	1	7,933	0.01%
2019/06/13	2	33.08	1	32.55	32.65	1	7,961	0.01%
2019/06/12	0	0.00	3	32.05	32.30	-3	7,865	-0.04%
2019/06/10	0	0.00	1	31.55	31.55	-1	8,020	-0.01%
2019/06/04	1	31.45	0	0.00	31.10	1	8,331	0.01%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/24	1	30.30	0	0.00	30.25	1	8,087	0.01%
2019/05/23	11	30.38	7	30.53	30.80	4	8,036	0.05%
2019/05/20	2	34.20	0	0.00	33.65	2	7,855	0.03%
2019/05/13	2	33.25	0	0.00	33.00	2	7,903	0.03%
2019/05/06	0	0.00	11	37.35	36.70	-11	8,284	-0.13%
2019/05/03	4	37.93	0	0.00	37.90	4	8,241	0.05%
2019/05/02	1	37.00	0	0.00	37.40	1	8,187	0.01%
2019/04/25	5	38.00	0	0.00	37.85	5	8,169	0.06%
2019/04/24	0	0.00	1	38.10	37.55	-1	8,154	-0.01%
2019/04/23	1	37.30	2	37.20	37.80	-1	8,109	-0.01%
2019/04/22	1	38.75	0	0.00	37.80	1	8,045	0.01%
2019/04/19	0	0.00	15	37.97	38.35	-15	8,029	-0.19%
2019/04/18	0	0.00	5	37.90	37.35	-5	7,983	-0.06%
2019/04/16	3	37.70	0	0.00	37.35	3	7,788	0.04%
2019/04/15	0	0.00	13	37.08	37.15	-13	7,682	-0.17%
2019/04/12	0	0.00	5	36.40	36.30	-5	7,588	-0.07%
2019/04/11	43	36.77	10	36.85	36.20	33	7,488	0.44%
2019/04/09	19	36.65	4	36.78	37.20	15	6,956	0.22%
2019/04/08	0	0.00	10	35.30	35.95	-10	6,570	-0.15%
2019/04/03	0	0.00	1	34.50	34.50	-1	6,398	-0.02%
2019/04/02	9	34.37	0	0.00	34.15	9	6,334	0.14%
2019/04/01	4	34.08	0	0.00	33.95	4	6,285	0.06%
2019/03/28	0	0.00	15	34.38	34.60	-15	6,093	-0.25%
2019/03/27	0	0.00	5	33.85	33.65	-5	6,233	-0.08%
2019/03/26	10	33.65	10	34.13	33.60	0	6,351	0.00%
2019/03/25	10	33.30	0	0.00	33.75	10	6,341	0.16%
2019/03/22	10	33.80	0	0.00	33.80	10	6,338	0.16%
2019/03/20	12	34.17	23	34.09	34.55	-11	7,202	-0.15%
2019/03/19	10	33.48	0	0.00	33.35	10	7,144	0.14%
2019/03/18	0	0.00	1	34.35	34.10	-1	7,276	-0.01%
2019/03/13	0	0.00	1	34.80	34.05	-1	7,331	-0.01%
2019/03/12	3	34.42	3	34.58	34.70	0	7,213	0.00%
2019/03/11	1	33.40	14	32.85	33.55	-13	7,122	-0.18%
2019/03/08	5	32.35	0	0.00	32.35	5	7,322	0.07%
2019/03/07	7	32.64	12	32.88	32.60	-5	7,370	-0.07%
2019/03/06	1	32.55	0	0.00	32.60	1	7,460	0.01%
2019/03/05	12	32.75	13	33.03	32.75	-1	7,619	-0.01%
2019/03/04	12	32.70	13	33.00	32.70	-1	7,753	-0.01%
2019/02/27	6	31.66	5	32.10	32.25	1	7,836	0.01%
2019/02/26	13	32.31	0	0.00	32.20	13	8,037	0.16%
2019/02/20	0	0.00	7	33.10	33.10	-7	8,506	-0.08%
2019/02/18	7	32.10	1	32.15	32.00	6	8,776	0.07%
2019/02/14	0	0.00	1	32.95	32.95	-1	9,148	-0.01%
2019/02/13	1	32.55	0	0.00	33.00	1	9,185	0.01%
2019/02/12	1	32.35	0	0.00	32.40	1	9,372	0.01%
2019/01/29	2	32.10	2	32.35	32.45	0	9,548	0.00%
2019/01/28	23	31.60	24	32.26	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	1	30.25	30.80	-1	9,325	-0.01%
2019/01/24	1	29.90	0	0.00	29.90	1	9,306	0.01%
2019/01/21	0	0.00	3	30.10	29.75	-3	9,400	-0.03%
2019/01/18	4	29.04	6	29.48	29.55	-2	9,444	-0.02%
2019/01/17	6	29.23	0	0.00	29.20	6	9,525	0.06%
2019/01/08	2	30.25	5	30.19	29.80	-3	9,483	-0.03%
2019/01/07	2	29.60	2	29.75	29.60	0	9,469	0.00%
2019/01/04	5	29.29	0	0.00	29.00	5	9,580	0.05%
2019/01/03	0	0.00	4	30.70	30.30	-4	9,665	-0.04%
2019/01/02	0	0.00	1	30.20	30.25	-1	9,698	-0.01%
2018/12/28	0	0.00	1	30.30	30.15	-1	9,760	-0.01%
2018/12/26	5	30.96	3	30.37	30.25	2	9,965	0.02%
2018/12/22	3	29.85	5	30.16	30.05	-2	10,402	-0.02%
2018/12/21	8	29.56	5	29.74	30.50	3	10,443	0.03%
2018/12/20	14	30.36	10	30.05	29.70	4	10,349	0.04%
2018/12/19	8	31.96	3	31.75	31.85	5	10,170	0.05%
2018/12/18	1	32.10	0	0.00	31.90	1	10,041	0.01%
2018/12/17	1	32.10	1	32.00	32.20	0	10,053	0.00%
2018/12/14	18	32.61	12	32.20	31.85	6	10,062	0.06%
2018/12/13	12	34.07	26	34.51	33.50	-14	9,881	-0.14%
2018/12/12	5	32.40	6	32.60	32.60	-1	8,813	-0.01%
2018/12/07	2	31.25	4	31.90	31.80	-2	8,751	-0.02%
2018/12/06	4	31.95	2	32.30	31.70	2	8,775	0.02%
2018/12/04	4	33.60	1	33.60	33.45	3	8,873	0.03%
2018/12/03	1	32.45	2	33.60	33.50	-1	8,805	-0.01%
2018/11/30	9	31.69	13	31.98	31.70	-4	8,545	-0.05%
2018/11/29	14	31.70	12	32.20	31.50	2	8,644	0.02%
2018/11/28	2	31.60	0	0.00	31.80	2	8,697	0.02%
2018/11/27	30	32.00	30	32.20	32.40	0	8,626	0.00%
2018/11/26	20	31.03	20	31.45	31.45	0	8,659	0.00%
2018/11/23	2	29.75	2	29.95	29.85	0	8,610	0.00%
2018/11/22	5	31.55	3	31.85	31.50	2	8,498	0.02%
2018/11/21	0	0.00	6	32.08	32.25	-6	8,561	-0.07%
2018/11/20	5	31.45	0	0.00	31.60	5	8,677	0.06%
2018/11/19	5	33.05	10	32.25	32.00	-5	8,643	-0.06%
2018/11/16	2	31.20	3	31.75	32.00	-1	8,521	-0.01%
2018/11/15	5	30.46	5	30.72	30.40	0	8,445	0.00%
2018/11/14	1	29.90	1	30.30	30.40	0	8,442	0.00%
2018/11/13	12	28.50	16	28.73	29.30	-4	8,313	-0.05%
2018/11/12	1	28.65	4	28.93	28.20	-3	8,185	-0.04%
2018/11/09	3	27.25	3	27.37	28.30	0	8,118	0.00%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	1	25.40	1	25.30	25.40	0	7,820	0.00%
2018/11/02	3	25.95	3	27.10	26.30	0	8,026	0.00%
2018/11/01	0	0.00	11	24.88	25.30	-11	7,918	-0.14%
2018/10/30	1	23.35	1	23.55	23.50	0	7,954	0.00%
2018/10/26	2	22.20	2	22.35	22.55	0	8,112	0.00%
2018/10/25	1	22.05	1	22.15	22.45	0	8,115	0.00%
2018/10/23	1	24.20	1	23.85	23.85	0	8,147	0.00%
2018/10/15	1	24.60	1	24.70	24.50	0	9,156	0.00%
2018/10/12	4	23.80	4	24.05	24.00	0	9,258	0.00%
2018/10/09	3	26.80	5	26.26	26.20	-2	9,330	-0.02%
2018/10/08	8	26.50	16	26.64	26.65	-8	9,758	-0.08%
2018/10/05	6	26.77	2	25.85	26.20	4	9,945	0.04%
2018/10/04	12	28.06	7	28.39	28.00	5	10,587	0.05%
2018/10/03	31	28.16	27	28.44	28.20	4	11,209	0.04%
2018/10/02	23	28.70	11	28.80	28.95	12	11,130	0.11%
2018/09/28	1	31.40	10	31.80	31.30	-9	10,923	-0.08%
2018/09/27	1	31.55	1	31.95	31.80	0	10,889	0.00%
2018/09/26	10	32.20	1	32.10	32.05	9	10,852	0.08%
2018/09/25	1	31.20	0	0.00	31.30	1	10,826	0.01%
2018/09/21	6	31.32	5	31.10	31.05	1	10,816	0.01%
2018/09/19	0	0.00	1	32.15	31.30	-1	10,761	-0.01%
2018/09/18	1	32.30	1	32.00	32.00	0	10,667	0.00%
2018/09/13	1	31.60	0	0.00	31.65	1	10,654	0.01%
2018/09/12	0	0.00	3	31.85	31.00	-3	10,627	-0.03%
2018/09/11	10	30.90	6	31.53	31.95	4	10,650	0.04%
2018/09/05	0	0.00	17	34.40	34.50	-17	10,714	-0.16%
2018/09/04	4	36.25	0	0.00	36.00	4	10,692	0.04%
2018/09/03	8	36.46	10	35.90	35.80	-2	10,587	-0.02%
2018/08/31	10	36.85	24	36.87	36.70	-14	10,639	-0.13%
2018/08/30	5	36.17	8	36.31	36.20	-3	10,625	-0.03%
2018/08/29	0	0.00	1	36.10	35.70	-1	10,814	-0.01%
2018/08/28	2	35.05	7	35.38	35.50	-5	10,829	-0.05%
2018/08/27	6	35.15	25	35.22	35.15	-19	10,920	-0.17%
2018/08/24	32	33.69	12	33.94	33.80	20	10,953	0.18%
2018/08/23	9	33.68	36	33.77	34.10	-27	10,966	-0.25%
2018/08/22	104	34.03	60	33.94	33.75	44	10,906	0.40%	大買/
2018/08/21	12	34.54	32	34.82	35.40	-20	11,046	-0.18%
2018/08/20	10	35.12	3	35.85	34.50	7	11,315	0.06%
2018/08/17	6	36.30	13	36.57	36.00	-7	11,326	-0.06%
2018/08/16	5	36.65	2	36.80	36.65	3	11,348	0.03%
2018/08/15	10	38.25	0	0.00	37.90	10	11,589	0.09%
2018/08/14	12	36.02	12	35.96	36.85	0	12,134	0.00%
2018/08/13	23	36.09	29	35.40	35.50	-6	12,287	-0.05%
2018/08/10	9	38.35	9	38.59	37.55	0	12,187	0.00%
2018/08/09	7	38.70	4	39.03	38.60	3	12,281	0.02%
2018/08/08	0	0.00	10	38.55	38.60	-10	12,387	-0.08%
2018/08/07	1	38.85	7	38.71	38.85	-6	12,422	-0.05%
2018/08/06	12	38.47	6	38.77	38.35	6	12,517	0.05%
2018/08/03	13	38.87	17	38.68	39.00	-4	12,550	-0.03%
2018/08/02	19	37.90	6	38.13	37.65	13	12,638	0.10%
2018/08/01	3	39.87	11	39.41	39.10	-8	12,681	-0.06%
2018/07/30	2	40.35	2	39.88	38.85	0	13,019	0.00%
2018/07/27	0	0.00	1	40.70	40.05	-1	12,973	-0.01%
2018/07/26	3	39.80	14	39.89	40.70	-11	12,803	-0.09%
2018/07/25	15	38.93	0	0.00	37.90	15	12,359	0.12%
2018/07/24	6	37.98	1	37.90	38.30	5	12,307	0.04%
2018/07/23	0	0.00	10	37.65	37.60	-10	12,360	-0.08%
2018/07/20	14	38.56	7	38.21	38.35	7	12,460	0.06%
2018/07/19	4	36.95	2	37.15	37.15	2	12,298	0.02%
2018/07/18	1	38.90	0	0.00	37.80	1	12,405	0.01%
2018/07/17	0	0.00	10	38.15	38.90	-10	12,362	-0.08%
2018/07/16	12	38.40	4	39.08	38.65	8	12,343	0.06%
2018/07/13	2	37.85	2	37.50	37.05	0	11,991	0.00%
2018/07/12	7	37.15	5	37.27	37.55	2	11,975	0.02%
2018/07/11	0	0.00	12	37.02	37.15	-12	11,380	-0.11%
2018/07/10	0	0.00	4	32.11	33.80	-4	10,879	-0.04%
2018/07/09	1	31.15	0	0.00	31.25	1	10,996	0.01%
2018/07/06	3	30.92	0	0.00	31.20	3	11,464	0.03%
2018/07/04	0	0.00	19	32.36	32.70	-19	12,447	-0.15%
2018/07/03	3	32.10	2	32.20	32.10	1	13,006	0.01%
2018/06/29	0	0.00	10	34.05	33.90	-10	13,399	-0.07%
2018/06/28	1	33.70	1	33.85	33.70	0	13,502	0.00%
2018/06/27	10	33.55	30	33.10	32.90	-20	13,814	-0.14%
2018/06/25	27	34.58	1	34.50	33.80	26	13,903	0.19%
2018/06/22	10	33.72	5	33.60	33.20	5	13,990	0.04%
2018/06/21	8	33.18	34	33.35	33.50	-26	14,047	-0.19%
2018/06/20	19	32.63	35	33.21	32.60	-16	14,114	-0.11%
2018/06/19	28	34.32	2	34.20	33.75	26	14,119	0.18%
2018/06/15	4	35.60	22	35.54	35.20	-18	14,158	-0.13%
2018/06/14	8	34.85	8	35.30	34.85	0	14,071	0.00%
2018/06/13	18	35.11	10	34.70	34.70	8	14,041	0.06%
2018/06/12	2	35.20	7	35.70	35.45	-5	14,084	-0.04%
2018/06/11	8	35.70	1	35.95	35.40	7	13,952	0.05%
2018/06/08	6	35.15	18	35.55	35.85	-12	13,940	-0.09%
2018/06/07	13	35.33	6	35.33	35.20	7	13,820	0.05%
2018/06/06	12	36.02	7	36.39	35.70	5	13,746	0.04%
2018/06/05	13	35.58	13	35.92	35.75	0	13,586	0.00%
2018/06/04	2	37.10	2	36.55	36.30	0	13,518	0.00%
2018/06/01	9	35.82	16	35.58	36.20	-7	13,373	-0.05%
2018/05/31	2	34.75	2	35.03	34.25	0	13,216	0.00%
2018/05/30	6	34.33	9	34.59	34.40	-3	13,214	-0.02%
2018/05/29	18	35.76	15	35.75	35.20	3	13,382	0.02%
2018/05/28	22	34.79	28	34.44	34.90	-6	13,185	-0.05%
2018/05/25	14	33.45	2	34.15	33.10	12	12,886	0.09%
2018/05/24	5	34.01	5	34.47	34.00	0	12,837	0.00%
2018/05/23	14	34.18	10	34.33	34.05	4	12,805	0.03%
2018/05/22	13	34.30	5	34.34	35.20	8	12,626	0.06%
2018/05/21	0	0.00	28	31.39	32.00	-28	12,098	-0.23%
2018/05/18	33	30.94	36	31.28	30.60	-3	11,960	-0.03%
2018/05/17	20	31.08	6	30.64	30.85	14	11,992	0.12%
2018/05/16	4	31.98	3	32.15	31.50	1	12,003	0.01%
2018/05/15	7	31.90	8	32.24	31.90	-1	12,099	-0.01%
2018/05/14	7	31.97	17	32.14	31.75	-10	12,428	-0.08%
2018/05/11	25	31.60	11	31.40	31.50	14	12,508	0.11%
2018/05/10	10	32.16	31	32.06	32.20	-21	12,735	-0.16%
2018/05/09	20	31.56	19	31.84	31.40	1	13,108	0.01%
2018/05/08	21	31.37	24	31.56	31.55	-3	14,501	-0.02%
2018/05/07	24	31.75	8	31.64	31.20	16	14,808	0.11%
2018/05/04	2	33.48	1	33.45	33.10	1	14,713	0.01%
2018/05/03	0	0.00	4	33.25	33.10	-4	14,648	-0.03%
2018/05/02	6	32.88	4	33.20	33.00	2	14,712	0.01%
2018/04/30	0	0.00	12	33.00	33.05	-12	14,683	-0.08%
2018/04/27	37	32.65	36	32.11	32.30	1	14,913	0.01%
2018/04/26	13	33.45	2	34.55	32.00	11	15,227	0.07%
2018/04/25	9	34.65	6	34.98	34.50	3	15,131	0.02%
2018/04/24	10	33.09	14	33.47	34.00	-4	15,052	-0.03%
2018/04/23	4	35.10	0	0.00	33.60	4	14,844	0.03%
2018/04/20	4	34.70	5	34.96	34.65	-1	14,749	-0.01%
2018/04/19	8	35.28	7	35.15	35.00	1	14,655	0.01%
2018/04/18	88	35.95	88	35.06	34.70	0	14,658	0.00%
2018/04/17	6	36.38	2	35.90	35.50	4	14,648	0.03%
2018/04/16	4	36.80	6	37.08	37.60	-2	14,689	-0.01%
2018/04/13	59	36.05	60	36.19	36.30	-1	14,611	-0.01%
2018/04/12	14	36.46	7	36.21	36.20	7	14,567	0.05%
2018/04/11	21	37.61	9	37.98	35.30	12	14,156	0.08%
2018/04/10	20	38.63	20	38.33	38.20	0	13,821	0.00%
2018/04/09	89	42.36	47	41.77	40.50	42	13,502	0.31%
2018/04/03	13	46.44	16	45.02	45.00	-3	13,180	-0.02%
2018/04/02	2	49.05	1	48.95	48.95	1	12,886	0.01%
2018/03/31	9	50.66	1	49.90	49.80	8	12,835	0.06%
2018/03/30	4	49.41	25	49.32	50.00	-21	12,756	-0.16%
2018/03/29	14	49.03	34	48.86	48.25	-20	12,456	-0.16%
2018/03/28	11	49.08	11	48.93	48.90	0	12,459	0.00%
2018/03/27	11	49.86	6	49.66	49.85	5	12,570	0.04%
2018/03/26	1	48.30	21	47.65	48.40	-20	12,396	-0.16%
2018/03/23	10	46.90	10	47.20	47.00	0	12,330	0.00%
2018/03/22	1	48.40	0	0.00	48.55	1	12,284	0.01%
2018/03/21	8	48.82	4	48.93	48.50	4	12,226	0.03%
2018/03/16	3	46.13	5	46.44	47.10	-2	12,420	-0.02%
2018/03/15	3	44.80	8	45.45	45.25	-5	12,521	-0.04%
2018/03/14	5	45.16	0	0.00	45.15	5	12,655	0.04%
2018/03/12	10	45.60	0	0.00	45.60	10	13,218	0.08%
2018/03/09	0	0.00	25	45.70	45.95	-25	13,279	-0.19%
2018/03/08	19	44.51	20	44.85	44.60	-1	13,215	-0.01%
2018/03/07	11	44.80	10	44.71	44.15	1	13,213	0.01%
2018/03/06	19	44.83	20	45.32	45.50	-1	13,345	-0.01%
2018/03/05	26	44.80	16	44.53	44.30	10	13,349	0.07%
2018/03/02	24	44.23	29	44.40	44.55	-5	13,462	-0.04%
2018/03/01	7	46.35	10	46.56	46.10	-3	13,309	-0.02%
2018/02/27	4	47.60	2	48.25	47.25	2	13,353	0.01%
2018/02/26	11	48.50	1	48.25	47.60	10	13,472	0.07%
2018/02/23	18	48.13	6	48.37	47.80	12	13,931	0.09%
2018/02/22	16	48.47	1	48.45	48.10	15	14,128	0.11%
2018/02/21	0	0.00	10	48.15	50.50	-10	14,260	-0.07%
2018/02/09	30	46.03	0	0.00	46.50	30	15,312	0.20%
2018/02/08	22	47.54	22	48.13	47.50	0	16,522	0.00%
2018/02/07	2	49.10	23	49.05	49.00	-21	17,249	-0.12%
2018/02/06	47	45.38	58	45.85	46.50	-11	17,155	-0.06%
2018/02/05	12	47.27	2	48.33	48.50	10	16,883	0.06%
2018/02/02	8	50.39	5	50.58	49.70	3	16,783	0.02%
2018/02/01	35	52.91	13	54.42	51.40	22	16,594	0.13%
2018/01/31	22	57.16	35	54.85	53.10	-13	16,249	-0.08%
2018/01/30	3	52.53	8	53.78	53.10	-5	14,707	-0.03%
2018/01/29	3	51.60	2	51.40	51.50	1	14,188	0.01%
2018/01/23	18	51.54	9	53.03	50.30	9	14,143	0.06%
2018/01/22	5	52.02	29	50.84	53.40	-24	13,899	-0.17%
2018/01/19	21	47.73	7	48.34	48.80	14	13,640	0.10%
2018/01/18	2	47.65	50	48.55	47.35	-48	13,612	-0.35%
2018/01/17	14	48.75	4	49.03	48.30	10	13,689	0.07%
2018/01/16	26	48.08	2	48.40	48.15	24	13,914	0.17%
2018/01/15	6	48.83	2	49.15	48.60	4	13,971	0.03%
2018/01/12	2	49.70	6	50.10	49.95	-4	13,983	-0.03%
2018/01/11	1	49.40	0	0.00	49.45	1	13,887	0.01%
2018/01/10	11	49.07	1	48.80	49.40	10	13,737	0.07%
2018/01/09	2	46.50	12	46.89	46.90	-10	13,549	-0.07%
2018/01/08	36	47.41	41	47.48	47.50	-5	13,458	-0.04%
2018/01/05	17	45.98	7	46.04	46.30	10	13,568	0.07%
2018/01/04	7	46.31	2	47.15	45.80	5	13,668	0.04%
2018/01/03	9	45.74	6	45.95	46.35	3	13,721	0.02%
2018/01/02	35	45.99	4	45.55	45.55	31	13,633	0.23%