元太 (8069)-兆豐-斗南券商分點個股進出

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
210.5
漲跌
▲2.5
漲幅
+1.20%
成交量
2,771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－兆豐-斗南券商分點個股進出

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

兆豐-斗南券商分點個股進出
兆豐-斗南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
2022/09/29	2	206.00	3.1	205.03	206.50	-1.1	22,711	0.00%
2022/09/28	2.1	209.11	2	211.75	205.50	0.1	23,035	0.00%
2022/09/26	3.1	219.48	4	218.13	215.50	-0.9	24,268	0.00%
2022/09/23	1.1	234.60	0	0.00	227.00	1.1	24,475	0.00%
2022/09/22	0	0.00	1	230.00	238.50	-1	24,749	0.00%
2022/09/20	1	236.50	1	237.50	235.50	0	25,011	0.00%
2022/09/19	0	0.00	1	232.00	234.00	-1	25,194	0.00%
2022/09/16	2	234.50	2	235.50	234.50	0	25,504	0.00%
2022/09/15	2	245.00	0	0.00	240.00	2	26,060	0.01%
2022/09/14	3	242.33	2	241.50	242.50	1	26,125	0.00%
2022/09/13	1	250.00	1	243.00	248.50	0	26,249	0.00%
2022/09/08	1	234.50	0	0.00	240.50	1	26,324	0.00%
2022/09/07	1	231.50	3.2	228.13	228.50	-2.2	26,382	-0.01%
2022/09/06	2	239.25	1	235.00	232.50	1	26,387	0.00%
2022/09/05	0	0.00	1	244.50	243.00	-1	26,468	0.00%
2022/09/01	1	233.00	1	235.50	233.50	0	26,784	0.00%
2022/08/31	2.2	245.09	1	239.50	239.50	1.2	26,958	0.00%
2022/08/30	2	245.00	2	238.50	247.00	0	26,980	0.00%
2022/08/29	2	237.75	1	240.00	240.50	1	27,013	0.00%
2022/08/26	0	0.00	1	239.50	240.00	-1	27,221	0.00%
2022/08/25	1	246.00	0	0.00	244.00	1	27,195	0.00%
2022/08/24	0	0.00	1	243.50	241.00	-1	27,382	0.00%
2022/08/23	1	244.50	1	243.00	243.50	0	27,788	0.00%
2022/08/22	2	247.00	2	246.75	243.50	0	28,218	0.00%
2022/08/19	8	250.31	8	245.13	241.50	0	28,532	0.00%
2022/08/18	7	225.07	7	235.71	238.00	0	28,229	0.00%
2022/08/17	0	0.00	1	214.00	216.50	-1	28,012	0.00%
2022/08/16	7	214.57	8	216.13	217.00	-1	28,013	0.00%
2022/08/15	2	206.75	4	210.00	211.50	-2	28,004	-0.01%
2022/08/12	2	197.00	3	196.33	198.00	-1	28,163	0.00%
2022/08/11	2	201.50	1	197.50	197.00	1	28,840	0.00%
2022/08/10	0	0.00	0.3	196.00	196.50	-0.3	29,292	0.00%
2022/08/09	1	197.00	2	197.25	201.00	-1	29,733	0.00%
2022/08/08	5	198.20	4	200.75	205.00	1	29,733	0.00%
2022/08/05	3	192.17	3	193.33	195.00	0	29,821	0.00%
2022/08/04	1	186.00	0	0.00	188.00	1	29,883	0.00%
2022/08/02	2	183.50	3	184.33	186.00	-1	30,199	0.00%
2022/07/26	1	187.00	1	186.00	186.50	0	30,392	0.00%
2022/07/25	1	187.50	1	188.00	185.50	0	30,679	0.00%
2022/07/22	4	191.13	4	191.63	188.00	0	30,740	0.00%
2022/07/21	1	183.50	2	185.75	186.00	-1	30,751	0.00%
2022/07/20	0	0.00	1	178.00	180.50	-1	30,838	0.00%
2022/07/19	3	177.67	2	175.75	174.50	1	30,855	0.00%
2022/07/18	1	177.00	1	177.00	176.00	0	30,902	0.00%
2022/07/15	6	175.58	5	175.10	176.50	1	30,939	0.00%
2022/07/14	1	168.00	2.1	169.11	175.50	-1.1	30,749	0.00%
2022/07/13	4	170.88	5	173.20	166.00	-1	30,353	0.00%
2022/07/12	1.1	168.00	1.1	166.55	168.50	-0.1	29,951	0.00%
2022/07/11	1	168.50	0.1	171.00	166.50	1	29,701	0.00%
2022/07/08	2	171.00	2.1	171.11	170.50	-0.1	29,604	0.00%
2022/07/07	28.1	164.15	44.1	166.69	168.00	-16.1	29,163	-0.06%
2022/07/06	7	161.79	6	161.42	160.50	1	28,192	0.00%
2022/07/05	4.1	161.65	34	163.47	162.00	-29.9	27,920	-0.11%
2022/07/04	0.1	169.00	2.1	168.52	170.00	-2	27,225	-0.01%
2022/07/01	2.1	171.10	3	173.67	170.00	-0.9	26,936	0.00%
2022/06/30	7.1	195.66	12	205.83	188.50	-4.9	26,824	-0.02%
2022/06/29	15	207.00	15	203.67	209.00	0	26,768	0.00%
2022/06/28	11	205.50	1	205.00	205.00	10	27,221	0.04%
2022/06/27	13	203.04	13	203.08	204.00	0	27,511	0.00%
2022/06/24	10	196.75	9	196.94	196.00	1	27,640	0.00%
2022/06/23	20	197.50	21	198.81	197.00	-1	27,833	0.00%
2022/06/22	0	0.00	0.1	193.50	188.50	-0.1	28,270	0.00%
2022/06/21	10	195.50	11	195.18	199.00	-1	28,926	0.00%
2022/06/20	2.1	195.59	0	0.00	192.50	2.1	29,007	0.01%
2022/06/17	4	197.00	2	194.50	204.50	2	29,177	0.01%
2022/06/16	0	0.00	3	207.17	201.00	-3	28,823	-0.01%
2022/06/15	1	210.50	0.1	210.00	203.50	1	29,010	0.00%
2022/06/14	1.1	210.17	1.1	204.31	211.00	0	29,119	0.00%
2022/06/13	4.1	213.20	1	208.50	208.50	3.1	28,965	0.01%
2022/06/10	3	212.50	5	215.90	219.00	-2	28,896	-0.01%
2022/06/09	5	208.10	5.1	209.77	212.00	-0.1	28,690	0.00%
2022/06/08	11.1	204.21	12.1	206.24	206.50	-1.1	28,613	0.00%
2022/06/07	3	200.00	0	0.00	200.50	3	28,659	0.01%
2022/06/06	0.1	202.75	1	204.00	202.50	-0.9	28,801	0.00%
2022/06/02	10	209.00	10	209.00	209.00	0	28,755	0.00%
2022/06/01	1	209.00	2.1	211.21	209.50	-1.1	28,898	0.00%
2022/05/31	5.1	207.47	3	206.83	203.00	2.1	28,582	0.01%
2022/05/30	13	212.85	2	207.25	207.00	11	28,155	0.04%
2022/05/27	26	202.44	25	208.69	212.50	1	27,660	0.00%
2022/05/26	25	200.50	28.1	200.35	198.00	-3.1	27,239	-0.01%
2022/05/25	11.1	192.92	10.1	195.97	195.00	1	28,257	0.00%
2022/05/24	0	0.00	3	193.00	191.00	-3	28,262	-0.01%
2022/05/23	1.1	199.61	1	194.00	194.50	0.1	28,328	0.00%
2022/05/20	51	200.92	51.1	201.37	200.50	-0.1	28,185	0.00%
2022/05/19	57.1	198.93	58	199.67	200.50	-0.9	27,834	0.00%
2022/05/18	8	189.63	8	191.38	193.50	0	27,147	0.00%
2022/05/17	3	182.33	1	179.50	186.50	2	26,881	0.01%
2022/05/16	1	175.00	2	175.75	178.50	-1	26,522	0.00%
2022/05/13	0	0.00	5	164.10	169.00	-5	26,300	-0.02%
2022/05/12	3	168.50	2	164.75	165.50	1	26,146	0.00%
2022/05/11	2	177.50	3	177.33	173.00	-1	26,127	0.00%
2022/05/10	0	0.00	1	169.50	173.00	-1	26,129	0.00%
2022/05/06	6	168.42	0	0.00	172.50	6	26,350	0.02%
2022/05/04	1	167.00	3	168.50	167.00	-2	26,359	-0.01%
2022/05/03	1	175.00	0	0.00	171.50	1	26,392	0.00%
2022/04/29	1	175.00	1	178.00	174.00	0	26,523	0.00%
2022/04/28	1	174.50	1	169.50	169.50	0	26,444	0.00%
2022/04/27	1	166.00	15	169.73	175.00	-14	26,567	-0.05%
2022/04/25	1	171.00	3	170.84	169.50	-2	26,938	-0.01%
2022/04/22	10	182.45	5	181.30	180.50	5	26,942	0.02%
2022/04/21	15	185.90	0	0.00	185.00	15	27,071	0.06%
2022/04/20	6	184.57	24	181.83	179.00	-18	27,297	-0.07%
2022/04/19	14	178.25	20	177.30	177.00	-6	27,306	-0.02%
2022/04/18	6	172.25	0.3	174.00	169.50	5.7	27,393	0.02%
2022/04/15	1	174.50	5	170.51	170.50	-4	27,735	-0.01%
2022/04/14	13	179.31	3	178.50	179.50	10	28,304	0.04%
2022/04/13	0	173.00	2	172.75	173.00	-2	28,427	-0.01%
2022/04/12	1	170.50	1	167.50	169.50	0	28,619	0.00%
2022/04/11	3	167.00	5	168.50	168.00	-2	28,722	-0.01%
2022/04/08	6	170.83	2	174.00	174.50	4	28,998	0.01%
2022/04/07	1	171.50	6	169.50	168.00	-5	28,841	-0.02%
2022/04/06	1	181.00	0	0.00	176.50	1	28,591	0.00%
2022/04/01	2	179.50	9	180.11	180.50	-7	28,306	-0.02%
2022/03/31	11	186.91	10	184.20	185.00	1	28,140	0.00%
2022/03/30	6	180.08	5	178.30	179.50	1	28,215	0.00%
2022/03/29	3	177.33	27	178.96	179.50	-24	27,933	-0.09%
2022/03/28	25	181.00	3	179.00	181.50	22	27,650	0.08%
2022/03/25	10	177.40	7	175.50	177.00	3	27,280	0.01%
2022/03/24	15	160.83	11	166.00	172.50	4	26,557	0.02%
2022/03/23	2	154.00	6	154.00	157.00	-4	25,865	-0.02%
2022/03/22	0	0.00	5	149.50	153.00	-5	26,108	-0.02%
2022/03/21	1	145.50	1	144.00	144.50	0	25,879	0.00%
2022/03/18	8	144.88	9.1	142.25	145.50	-1.1	26,077	0.00%
2022/03/17	1	140.50	6	136.00	140.00	-5	25,941	-0.02%
2022/03/16	3	130.33	8	130.00	130.00	-5	25,870	-0.02%
2022/03/15	9	129.56	0	0.00	126.50	9	26,235	0.03%
2022/03/14	0	0.00	3	132.50	136.00	-3	26,500	-0.01%
2022/03/11	1	131.50	3	131.83	132.00	-2	26,591	-0.01%
2022/03/10	4	134.25	0	0.00	131.00	4	26,570	0.02%
2022/03/09	2	130.75	2	132.75	134.50	0	26,616	0.00%
2022/03/07	3	139.83	0	0.00	138.00	3	26,398	0.01%
2022/03/04	5	145.50	4	148.25	147.00	1	26,573	0.00%
2022/03/03	2	147.00	3	149.33	146.50	-1	26,961	0.00%
2022/03/02	5	147.00	101	147.00	146.50	-96	27,141	-0.35%	大賣/
2022/03/01	3	148.67	1	150.00	150.00	2	27,201	0.01%
2022/02/25	4	148.25	6	151.83	147.50	-2	27,962	-0.01%
2022/02/24	10	151.15	4	153.00	147.00	6	26,920	0.02%
2022/02/23	102	153.98	5	151.30	152.50	97	27,583	0.35%	大買/
2022/02/22	2	145.50	1	146.00	146.00	1	28,880	0.00%
2022/02/21	1	146.50	1	148.50	149.00	0	28,897	0.00%
2022/02/18	2	143.50	1	147.50	146.00	1	28,964	0.00%
2022/02/17	2	142.50	7	144.57	146.00	-5	28,875	-0.02%
2022/02/16	0	0.00	1	142.00	140.50	-1	28,656	0.00%
2022/02/15	2	139.00	0	0.00	138.00	2	28,612	0.01%
2022/02/14	7	141.64	2	142.75	141.50	5	28,361	0.02%
2022/02/11	9	148.72	4	148.63	148.50	5	28,145	0.02%
2022/02/10	3	156.50	2	153.50	152.00	1	28,105	0.00%
2022/02/09	2	158.25	6	156.25	156.50	-4	27,722	-0.01%
2022/02/08	2	154.00	0	0.00	154.00	2	27,684	0.01%
2022/02/07	0	0.00	1	153.50	157.50	-1	27,610	0.00%
2022/01/25	2	150.00	0	0.00	147.50	2	27,662	0.01%
2022/01/24	2	150.50	4	151.50	154.50	-2	27,855	-0.01%
2022/01/20	1	157.00	0	0.00	155.50	1	27,787	0.00%
2022/01/19	0	0.00	1	158.00	160.00	-1	27,546	0.00%
2022/01/18	2	155.75	5	157.10	157.50	-3	27,586	-0.01%
2022/01/17	2	150.75	1	152.00	153.00	1	27,342	0.00%
2022/01/14	3	143.83	4	146.38	149.50	-1	27,570	0.00%
2022/01/13	2	139.75	4	138.88	145.50	-2	27,268	-0.01%
2022/01/12	5	145.40	3	144.00	146.00	2	26,742	0.01%
2022/01/11	2	149.50	2	149.50	148.00	0	26,472	0.00%
2022/01/10	3	148.00	7	148.29	147.00	-4	26,245	-0.02%
2022/01/07	8	156.25	0	0.00	150.00	8	25,915	0.03%
2022/01/06	1	150.00	2	157.25	158.50	-1	25,141	0.00%
2022/01/04	6	155.75	0	0.00	156.50	6	24,805	0.02%
2022/01/03	1	155.50	4	158.00	155.00	-3	24,513	-0.01%
2021/12/30	2	150.25	2	150.00	151.00	0	23,918	0.00%
2021/12/28	0	0.00	1	149.00	148.50	-1	24,017	0.00%
2021/12/27	33	147.61	33	149.50	146.50	0	23,982	0.00%
2021/12/24	2	149.25	2	148.50	148.00	0	23,720	0.00%
2021/12/22	1	136.50	0	0.00	138.00	1	23,031	0.00%
2021/12/20	6	138.75	1	134.50	134.00	5	23,026	0.02%
2021/12/17	30	141.00	30	143.00	143.00	0	23,008	0.00%
2021/12/16	0	0.00	3	141.83	143.00	-3	22,816	-0.01%
2021/12/13	1	138.00	1	135.50	135.00	0	21,607	0.00%
2021/12/10	0	0.00	2	135.50	136.00	-2	21,243	-0.01%
2021/12/09	0.1	133.00	0	0.00	131.50	0.1	20,944	0.00%
2021/12/08	4	130.50	3	131.67	133.00	1	20,495	0.00%
2021/12/07	2	128.25	3	127.33	129.00	-1	20,086	0.00%
2021/12/06	1	121.50	0	0.00	123.00	1	19,850	0.01%
2021/12/03	1	122.00	1.4	123.43	127.00	-0.4	19,809	0.00%
2021/11/29	4.4	119.34	6	120.00	123.00	-1.6	18,690	-0.01%
2021/11/26	3	117.83	1	115.50	116.50	2	18,253	0.01%
2021/11/25	1	123.00	3	122.17	124.00	-2	18,128	-0.01%
2021/11/24	3.3	123.39	0.3	124.00	121.50	3.1	18,025	0.02%
2021/11/23	0.3	120.14	2	119.00	122.00	-1.8	17,380	-0.01%
2021/11/22	2	118.25	1	121.00	121.00	1	17,102	0.01%
2021/11/19	0	0.00	7	116.57	117.00	-7	16,077	-0.04%
2021/11/18	2	104.00	0	0.00	106.50	2	14,565	0.01%
2021/11/12	2	94.35	0	0.00	94.00	2	14,618	0.01%
2021/11/11	1	92.30	1	91.30	91.30	0	14,472	0.00%
2021/11/10	3	91.23	3	90.77	90.40	0	14,615	0.00%
2021/11/08	4	89.50	1	88.40	88.30	3	14,387	0.02%
2021/11/05	1	91.40	1	93.00	93.40	0	14,490	0.00%
2021/11/03	0	0.00	1	94.40	93.70	-1	14,336	-0.01%
2021/11/02	1	98.70	1	97.30	93.10	0	14,258	0.00%
2021/11/01	1	96.00	1	95.60	95.60	0	13,772	0.00%
2021/10/29	2	91.35	2	91.50	91.90	0	13,483	0.00%
2021/10/28	0	0.00	0	89.90	90.90	0	13,464	0.00%
2021/10/27	0	0.00	2	89.30	88.20	-2	13,179	-0.02%
2021/10/26	0	0.00	6	90.05	88.30	-6	13,181	-0.05%
2021/10/25	0	0.00	0.2	86.80	87.10	-0.2	12,835	0.00%
2021/10/22	5.2	83.90	8	84.64	86.60	-2.8	12,899	-0.02%
2021/10/21	0	0.00	4	82.27	81.10	-4	12,593	-0.03%
2021/10/19	0	0.00	2.1	81.50	82.00	-2.1	12,849	-0.02%
2021/10/18	0	0.00	4	80.10	80.50	-4	12,887	-0.03%
2021/10/15	3.1	77.38	3	77.93	79.00	0.1	13,101	0.00%
2021/10/14	1	74.50	2	76.50	74.50	-1	13,458	-0.01%
2021/10/13	1	77.20	4	78.80	77.30	-3	13,687	-0.02%
2021/10/12	1	78.80	0	0.00	78.90	1	13,570	0.01%
2021/10/04	0	0.00	1	71.90	69.00	-1	13,401	-0.01%
2021/10/01	1	72.20	1.2	73.47	72.50	-0.2	13,377	0.00%
2021/09/30	6	72.87	1	74.60	73.80	5	13,553	0.04%
2021/09/29	7.1	74.22	1	73.60	73.10	6.1	13,839	0.04%
2021/09/28	1.1	80.64	2	78.85	78.70	-0.9	13,692	-0.01%
2021/09/24	4	82.53	3	80.57	82.50	1	13,495	0.01%
2021/09/17	9	76.51	0	0.00	75.70	9	13,406	0.07%
2021/09/14	0	0.00	1	78.00	78.10	-1	13,889	-0.01%
2021/09/13	0	0.00	2	78.20	77.50	-2	14,245	-0.01%
2021/09/09	2	77.45	0	0.00	77.30	2	14,264	0.01%
2021/09/08	0	0.00	2	75.65	76.30	-2	14,439	-0.01%
2021/09/06	1	75.10	1	75.10	75.20	0	14,779	0.00%
2021/09/02	1	78.30	0	0.00	75.80	1	14,745	0.01%
2021/08/31	5	77.44	8	77.10	78.30	-3	14,683	-0.02%
2021/08/30	1	81.99	0	0.00	80.50	1	14,568	0.01%
2021/08/27	3	80.90	2	82.75	82.40	1	14,439	0.01%
2021/08/26	2	79.30	4	79.08	80.30	-2	14,087	-0.01%
2021/08/25	0	0.00	1	77.10	77.00	-1	14,095	-0.01%
2021/08/24	1	76.30	0	0.00	76.00	1	14,144	0.01%
2021/08/23	2	77.65	12	77.48	77.50	-10	14,026	-0.07%
2021/08/20	12	74.94	3	76.27	77.20	9	13,897	0.06%
2021/08/18	0	0.00	1	72.90	77.10	-1	13,620	-0.01%
2021/08/17	5	74.38	13	71.93	71.70	-8	13,630	-0.06%
2021/08/16	1	72.20	1	73.90	76.20	0	13,559	0.00%
2021/08/13	3	76.00	2	77.60	76.00	1	13,425	0.01%
2021/08/12	0	0.00	1	78.50	78.80	-1	13,651	-0.01%
2021/08/11	1	79.50	0	0.00	77.20	1	13,660	0.01%
2021/08/10	1	80.90	4	82.58	82.80	-3	13,480	-0.02%
2021/08/09	1	82.10	46	81.98	80.90	-45	13,602	-0.33%
2021/08/06	1	86.50	0	0.00	87.30	1	13,439	0.01%
2021/08/05	13	88.13	16	87.92	88.30	-3	13,551	-0.02%
2021/08/03	1	87.10	24	86.66	87.80	-23	13,794	-0.17%
2021/08/02	1	83.60	1	83.10	83.10	0	13,646	0.00%
2021/07/30	1	81.50	1	81.70	80.60	0	13,528	0.00%
2021/07/29	1	81.50	0	0.00	83.10	1	13,469	0.01%
2021/07/28	28	81.77	1	78.80	82.20	27	13,456	0.20%
2021/07/27	6	86.07	2	86.70	85.10	4	13,395	0.03%
2021/07/26	20	89.17	4	90.35	89.70	16	13,392	0.12%
2021/07/23	2	87.45	1	85.80	87.20	1	13,495	0.01%
2021/07/22	2	87.25	4	88.48	86.70	-2	13,627	-0.01%
2021/07/21	0	0.00	0.4	86.00	84.70	-0.4	13,517	0.00%
2021/07/20	5	90.18	4	92.30	91.70	1	13,586	0.01%
2021/07/19	24	88.68	7	88.74	89.60	17	13,331	0.13%
2021/07/15	5	84.10	2	83.85	83.80	3	13,148	0.02%
2021/07/14	1	85.80	1	84.90	85.10	0	13,153	0.00%
2021/07/13	3	87.17	5	86.62	85.80	-2	13,029	-0.02%
2021/07/12	4	84.60	3	84.20	84.20	1	12,905	0.01%
2021/07/09	1	83.10	3	83.23	83.20	-2	12,932	-0.02%
2021/07/08	1	81.20	0	0.00	82.10	1	12,967	0.01%
2021/07/07	0	0.00	3	81.70	81.60	-3	12,863	-0.02%
2021/07/06	5	80.62	6	81.48	80.10	-1	12,696	-0.01%
2021/07/05	1	77.10	4	76.78	77.50	-3	12,519	-0.02%
2021/07/02	1	74.10	0	0.00	74.20	1	12,507	0.01%
2021/07/01	0	0.00	1	75.30	74.20	-1	12,619	-0.01%
2021/06/30	2	73.80	0	0.00	74.60	2	12,526	0.02%
2021/06/29	1	74.00	1	75.00	74.10	0	12,405	0.00%
2021/06/28	1	75.50	1	75.60	75.60	0	12,425	0.00%
2021/06/24	3	73.13	0	0.00	73.50	3	12,357	0.02%
2021/06/23	1	74.80	2	75.80	74.80	-1	12,292	-0.01%
2021/06/22	1	72.10	3	72.73	72.40	-2	12,022	-0.02%
2021/06/18	2	70.55	1	70.50	70.60	1	11,698	0.01%
2021/06/17	3	70.87	10	71.08	71.20	-7	11,722	-0.06%
2021/06/16	5	69.40	7	69.43	69.30	-2	11,791	-0.02%
2021/06/15	1	64.20	3	67.40	67.80	-2	11,687	-0.02%
2021/06/08	0	0.00	1	64.80	64.80	-1	11,937	-0.01%
2021/06/02	8	64.61	8	65.28	64.30	0	11,861	0.00%
2021/06/01	1	63.90	0	0.00	64.00	1	11,763	0.01%
2021/05/26	0	0.00	1	61.10	62.00	-1	11,829	-0.01%
2021/05/21	1	57.60	0	0.00	57.60	1	11,816	0.01%
2021/05/20	5	59.00	17	58.47	57.50	-12	11,905	-0.10%
2021/05/19	12	57.00	0	0.00	56.80	12	11,823	0.10%
2021/05/18	0	0.00	1	55.30	55.80	-1	12,099	-0.01%
2021/05/14	1	56.80	2	57.00	56.80	-1	11,978	-0.01%
2021/05/13	21	56.44	20	55.50	55.20	1	11,918	0.01%
2021/05/12	0	0.00	5	56.20	54.50	-5	11,847	-0.04%
2021/05/11	2	57.75	0	0.00	55.30	2	11,750	0.02%
2021/05/10	1	60.60	0	0.00	59.90	1	12,020	0.01%
2021/05/07	0	0.00	2	61.70	61.40	-2	12,225	-0.02%
2021/05/06	0	0.00	2	60.30	59.00	-2	12,352	-0.02%
2021/05/05	1	60.00	2	61.10	58.90	-1	12,507	-0.01%
2021/05/04	3	59.33	0	0.00	60.50	3	12,696	0.02%
2021/05/03	1	64.50	2	64.35	63.00	-1	12,729	-0.01%
2021/04/29	6	67.90	2	67.10	66.40	4	12,823	0.03%
2021/04/28	15	65.61	1	65.70	65.70	14	12,537	0.11%
2021/04/27	0	0.00	1	62.60	62.30	-1	12,354	-0.01%
2021/04/26	8	62.80	15	62.73	62.80	-7	12,303	-0.06%
2021/04/23	0	0.00	2	59.75	61.40	-2	11,914	-0.02%
2021/04/21	0	0.00	0.2	58.00	57.30	-0.2	11,799	0.00%
2021/04/20	0	0.00	2	57.35	57.40	-2	11,736	-0.02%
2021/04/15	0	0.00	22	56.16	56.00	-22	11,723	-0.19%
2021/04/14	2	52.80	0	0.00	52.90	2	11,656	0.02%
2021/04/13	0.2	54.00	0	0.00	54.00	0.2	11,682	0.00%
2021/04/08	1	56.80	1	57.30	57.00	0	12,227	0.00%
2021/04/07	0	0.00	1	56.70	56.70	-1	12,186	-0.01%
2021/04/01	1	54.60	0	0.00	55.00	1	12,093	0.01%
2021/03/31	0	0.00	1	55.20	55.10	-1	12,061	-0.01%
2021/03/30	1	54.40	0	0.00	54.20	1	12,004	0.01%
2021/03/29	2	54.65	0	0.00	54.20	2	12,152	0.02%
2021/03/26	0	0.00	1	54.60	54.50	-1	12,295	-0.01%
2021/03/25	21	53.40	0	0.00	53.30	21	12,454	0.17%
2021/03/24	0	0.00	3	54.70	54.30	-3	12,934	-0.02%
2021/03/19	0	0.00	2	54.00	54.80	-2	13,461	-0.01%
2021/03/18	6	53.53	4	53.73	53.90	2	13,316	0.02%
2021/03/17	6	53.17	2	52.80	52.60	4	13,694	0.03%
2021/03/16	1	53.20	5	53.20	53.50	-4	13,719	-0.03%
2021/03/15	1	52.10	1	51.40	52.10	0	13,566	0.00%
2021/03/12	2	50.45	0	0.00	50.40	2	13,435	0.01%
2021/03/09	2	49.70	1	49.50	49.40	1	13,567	0.01%
2021/03/05	5	49.27	0	0.00	49.00	5	13,605	0.04%
2021/03/04	1	50.50	0	0.00	50.20	1	13,548	0.01%
2021/02/25	1	50.20	1	50.90	51.10	0	13,502	0.00%
2021/02/24	6	50.38	0	0.00	49.70	6	13,605	0.04%
2021/02/23	1	51.40	0	0.00	51.40	1	13,783	0.01%
2021/02/22	2	53.20	2	53.50	53.00	0	13,846	0.00%
2021/02/19	0	0.00	1	52.30	52.60	-1	13,716	-0.01%
2021/02/18	0	0.00	8	50.45	52.60	-8	13,480	-0.06%
2021/02/17	1	49.00	2	49.98	49.35	-1	13,096	-0.01%
2021/02/04	1	49.20	0	0.00	48.50	1	12,838	0.01%
2021/02/03	3	49.85	1	48.90	49.90	2	12,713	0.02%
2021/02/02	1	49.40	0	0.00	49.60	1	12,568	0.01%
2021/02/01	1	50.20	7	50.14	50.50	-6	12,400	-0.05%
2021/01/29	6	49.54	11	49.37	49.10	-5	11,970	-0.04%
2021/01/28	1	48.65	0	0.00	47.20	1	11,788	0.01%
2021/01/27	0	0.00	1	49.65	49.55	-1	11,599	-0.01%
2021/01/26	9	49.48	11	49.48	49.25	-2	11,336	-0.02%
2021/01/25	0	0.00	4	48.73	48.60	-4	11,053	-0.04%
2021/01/22	0	0.00	22	47.13	48.10	-22	10,747	-0.20%
2021/01/21	21	45.09	1	45.15	45.35	20	10,434	0.19%
2021/01/20	1	43.80	0	0.00	43.35	1	10,307	0.01%
2021/01/19	4	44.36	30	44.45	44.55	-26	10,227	-0.25%
2021/01/18	1	44.05	4	44.35	44.80	-3	10,163	-0.03%
2021/01/15	14	44.07	1	45.60	44.30	13	10,066	0.13%
2021/01/13	11	46.09	0	0.00	46.05	11	9,753	0.11%
2021/01/11	10	47.40	0	0.00	47.80	10	9,521	0.11%
2021/01/08	2	48.15	0	0.00	47.45	2	9,504	0.02%
2021/01/07	3	48.75	1	48.75	48.15	2	9,418	0.02%
2021/01/06	3	48.43	5	47.52	47.05	-2	9,411	-0.02%
2021/01/05	1	49.00	2	49.18	49.00	-1	9,338	-0.01%
2021/01/04	12	47.86	2	48.75	48.50	10	8,979	0.11%
2020/12/29	3	45.73	0	0.00	45.65	3	8,427	0.04%
2020/12/25	0	0.00	7	45.22	45.30	-7	8,273	-0.08%
2020/12/24	1	45.95	0	0.00	45.45	1	8,225	0.01%
2020/12/23	6	46.40	0	0.00	45.85	6	8,175	0.07%
2020/12/22	0	0.00	2	47.70	45.50	-2	8,084	-0.02%
2020/12/21	0	0.00	1	47.00	48.20	-1	7,859	-0.01%
2020/12/18	11	48.35	10	46.71	46.10	1	7,645	0.01%
2020/12/17	0	0.00	9	46.11	46.30	-9	7,137	-0.13%
2020/12/16	2	46.90	4	46.03	46.90	-2	6,983	-0.03%
2020/12/15	1	44.75	1	45.65	43.80	0	6,570	0.00%
2020/12/14	0	0.00	6	45.54	46.00	-6	6,367	-0.09%
2020/12/11	8	44.28	7	45.50	45.40	1	6,225	0.02%
2020/12/10	0	0.00	6	43.24	43.45	-6	5,707	-0.11%
2020/12/09	1	42.45	0	0.00	42.20	1	5,573	0.02%
2020/12/08	0	0.00	2	42.90	42.85	-2	5,507	-0.04%
2020/12/07	1	43.10	1	43.05	42.90	0	5,773	0.00%
2020/12/04	4	42.94	0	0.00	43.05	4	5,885	0.07%
2020/12/03	0	0.00	11	43.04	42.75	-11	5,731	-0.19%
2020/12/02	0	0.00	7	42.60	42.55	-7	5,636	-0.12%
2020/12/01	0	0.00	1	41.65	42.50	-1	5,581	-0.02%
2020/11/30	1	41.75	7	41.55	41.00	-6	5,576	-0.11%
2020/11/27	5	41.70	0	0.00	41.75	5	5,694	0.09%
2020/11/26	1	42.20	0	0.00	41.95	1	5,804	0.02%
2020/11/25	3	41.58	3	42.10	41.90	0	5,880	0.00%
2020/11/24	6	42.04	0	0.00	42.10	6	6,174	0.10%
2020/11/23	0	0.00	3	43.27	42.80	-3	6,054	-0.05%
2020/11/20	0	0.00	16	41.43	41.90	-16	5,885	-0.27%
2020/11/19	0	0.00	15	40.87	40.70	-15	5,592	-0.27%
2020/11/16	5	39.40	0	0.00	39.35	5	5,868	0.09%
2020/11/13	15	39.42	10	39.30	39.35	5	6,110	0.08%
2020/11/12	0	0.00	10	39.85	39.35	-10	6,406	-0.16%
2020/11/10	1	39.30	1	39.70	39.40	0	6,801	0.00%
2020/11/05	5	39.50	3	40.23	39.30	2	7,547	0.03%
2020/11/04	1	38.95	0	0.00	39.45	1	7,610	0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	1	37.80	11	38.13	38.60	-10	7,743	-0.13%
2020/10/28	20	39.45	0	0.00	39.20	20	7,902	0.25%
2020/10/26	0	0.00	11	39.45	39.10	-11	7,938	-0.14%
2020/10/23	10	38.85	0	0.00	38.85	10	7,975	0.13%
2020/10/22	2	38.45	2	38.80	39.10	0	8,123	0.00%
2020/10/20	1	38.55	0	0.00	38.50	1	8,262	0.01%
2020/10/16	1	38.95	0	0.00	38.60	1	8,510	0.01%
2020/10/14	0	0.00	8	39.26	39.65	-8	8,656	-0.09%
2020/10/13	3	36.80	0	0.00	38.10	3	8,795	0.03%
2020/10/12	2	37.78	0	0.00	37.50	2	8,885	0.02%
2020/10/08	1	38.60	0	0.00	38.35	1	8,979	0.01%
2020/10/06	5	39.10	0	0.00	39.05	5	9,384	0.05%
2020/10/05	0	0.00	10	38.15	38.55	-10	9,582	-0.10%
2020/09/30	10	37.90	0	0.00	38.10	10	9,882	0.10%
2020/09/29	0	0.00	1	38.00	37.75	-1	9,976	-0.01%
2020/09/28	2	37.70	0	0.00	37.90	2	10,155	0.02%
2020/09/25	3	37.40	0	0.00	37.60	3	10,413	0.03%
2020/09/24	2	38.63	0	0.00	38.55	2	10,511	0.02%
2020/09/23	15	39.79	0	0.00	39.55	15	10,802	0.14%
2020/09/21	0	0.00	1	40.55	40.20	-1	11,099	-0.01%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/15	1	41.65	2	41.95	41.65	-1	11,338	-0.01%
2020/09/14	1	41.70	1	41.85	41.70	0	11,693	0.00%
2020/09/11	0	0.00	6	40.54	41.10	-6	12,061	-0.05%
2020/09/10	2	41.20	9	42.41	40.80	-7	12,189	-0.06%
2020/09/09	5	41.10	5	41.30	41.15	0	12,078	0.00%
2020/09/08	1	40.20	0	0.00	40.00	1	11,968	0.01%
2020/09/04	4	40.45	0	0.00	40.65	4	12,307	0.03%
2020/09/03	1	41.70	1	41.60	41.00	0	12,619	0.00%
2020/09/02	0	0.00	5	41.40	41.15	-5	13,279	-0.04%
2020/09/01	4	40.75	1	40.95	40.60	3	13,354	0.02%
2020/08/31	5	42.00	0	0.00	41.20	5	13,354	0.04%
2020/08/28	0	0.00	13	41.78	41.40	-13	13,442	-0.10%
2020/08/26	0	0.00	1	40.00	39.80	-1	13,449	-0.01%
2020/08/25	4	39.25	10	39.30	40.10	-6	13,704	-0.04%
2020/08/24	1	38.75	2	38.70	38.95	-1	13,789	-0.01%
2020/08/21	22	38.36	4	38.54	38.50	18	14,062	0.13%
2020/08/20	2	38.33	0	0.00	38.50	2	14,188	0.01%
2020/08/19	15	40.42	4	40.36	40.10	11	14,272	0.08%
2020/08/18	2	41.78	0	0.00	41.20	2	14,805	0.01%
2020/08/17	1	43.90	0	0.00	43.50	1	15,335	0.01%
2020/08/14	2	43.50	10	43.50	43.55	-8	15,665	-0.05%
2020/08/13	16	43.11	23	41.98	44.00	-7	16,035	-0.04%
2020/08/12	10	41.00	11	40.95	40.90	-1	15,663	-0.01%
2020/08/11	1	40.40	0	0.00	41.30	1	15,714	0.01%
2020/08/10	2	41.70	6	42.10	40.60	-4	15,931	-0.03%
2020/08/07	1	40.40	0	0.00	40.20	1	16,099	0.01%
2020/08/06	0	0.00	1	41.90	41.10	-1	16,466	-0.01%
2020/08/05	10	41.55	0	0.00	41.40	10	16,852	0.06%
2020/08/04	11	41.50	2	42.25	41.50	9	17,247	0.05%
2020/07/31	2	40.73	0	0.00	40.85	2	17,766	0.01%
2020/07/24	0	0.00	1	42.50	41.30	-1	17,873	-0.01%
2020/07/23	1	42.50	0	0.00	42.00	1	17,960	0.01%
2020/07/22	0	0.00	1	41.90	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	1	41.50	41.50	-1	17,986	-0.01%
2020/07/17	1	39.55	0	0.00	39.85	1	17,837	0.01%
2020/07/16	1	43.25	0	0.00	43.25	1	17,635	0.01%
2020/07/14	2	42.88	0	0.00	42.50	2	17,379	0.01%
2020/07/13	0	0.00	1	43.45	44.50	-1	17,295	-0.01%
2020/07/10	2	41.70	5	43.00	42.50	-3	17,133	-0.02%
2020/07/09	5	41.35	0	0.00	41.95	5	16,925	0.03%
2020/07/07	2	43.25	0	0.00	43.50	2	16,597	0.01%
2020/07/06	1	43.50	0	0.00	44.00	1	16,597	0.01%
2020/07/03	0	0.00	1	43.40	43.00	-1	16,418	-0.01%
2020/07/02	0	0.00	4	42.50	43.95	-4	16,271	-0.02%
2020/07/01	0	0.00	5	42.15	41.95	-5	15,947	-0.03%
2020/06/29	5	40.76	3	40.70	40.65	2	15,658	0.01%
2020/06/24	0	0.00	3	40.78	40.50	-3	15,616	-0.02%
2020/06/22	0	0.00	1	40.90	40.55	-1	15,677	-0.01%
2020/06/19	0	0.00	10	41.13	40.50	-10	15,803	-0.06%
2020/06/18	0	0.00	7	39.77	40.60	-7	15,511	-0.05%
2020/06/17	1	38.20	0	0.00	38.40	1	15,081	0.01%
2020/06/16	3	38.05	1	38.40	38.75	2	15,016	0.01%
2020/06/15	1	38.15	0	0.00	37.70	1	15,009	0.01%
2020/06/12	1	37.95	1	37.30	37.95	0	14,993	0.00%
2020/06/11	2	37.90	1	38.15	38.20	1	14,908	0.01%
2020/06/10	5	37.32	2	37.28	38.05	3	14,791	0.02%
2020/06/09	11	39.20	9	38.33	37.35	2	14,569	0.01%
2020/06/08	0	0.00	1	40.25	40.55	-1	13,891	-0.01%
2020/06/05	2	40.60	2	40.50	40.80	0	13,694	0.00%
2020/06/04	3	40.58	7	41.04	40.35	-4	13,703	-0.03%
2020/06/03	1	41.55	132	41.11	41.10	-131	13,553	-0.97%	大賣/鉅額交易
2020/06/02	4	41.29	0	0.00	41.00	4	13,320	0.03%
2020/06/01	3	41.08	12	41.44	41.85	-9	13,121	-0.07%
2020/05/29	2	41.00	1	40.90	40.60	1	12,818	0.01%
2020/05/28	1	41.80	1	41.95	40.55	0	12,660	0.00%
2020/05/27	1	42.05	4	42.03	41.60	-3	12,319	-0.02%
2020/05/26	3	42.58	0	0.00	41.70	3	12,135	0.02%
2020/05/25	15	40.95	9	41.99	42.30	6	11,780	0.05%
2020/05/22	3	40.12	6	40.16	39.80	-3	11,043	-0.03%
2020/05/21	20	38.40	0	0.00	38.85	20	10,233	0.20%
2020/05/20	103	38.33	13	37.97	39.05	90	9,765	0.92%	大買/
2020/05/19	3	37.10	0	0.00	36.30	3	9,161	0.03%
2020/05/18	1	35.75	0	0.00	36.10	1	8,953	0.01%
2020/05/15	1	37.10	0	0.00	35.80	1	8,840	0.01%
2020/05/14	1	36.90	0	0.00	36.50	1	8,503	0.01%
2020/05/13	0	0.00	6	36.54	37.45	-6	8,158	-0.07%
2020/05/12	3	35.10	8	36.07	35.85	-5	7,777	-0.06%
2020/05/11	1	34.85	4	34.15	34.90	-3	7,351	-0.04%
2020/05/08	1	33.75	14	33.59	33.00	-13	6,940	-0.19%
2020/05/06	0	0.00	21	31.02	31.25	-21	6,293	-0.33%
2020/05/05	21	30.94	5	30.90	30.60	16	6,183	0.26%
2020/05/04	5	30.65	0	0.00	30.55	5	6,093	0.08%
2020/04/30	0	0.00	15	30.90	31.00	-15	6,073	-0.25%
2020/04/29	10	30.60	11	30.84	30.75	-1	6,055	-0.02%
2020/04/28	6	31.02	1	30.95	30.95	5	6,023	0.08%
2020/04/27	1	30.20	0	0.00	30.80	1	5,969	0.02%
2020/04/20	0	0.00	1	28.80	28.85	-1	5,640	-0.02%
2020/04/17	1	29.00	0	0.00	28.75	1	5,625	0.02%
2020/04/16	0	0.00	16	29.17	29.10	-16	5,528	-0.29%
2020/04/15	1	28.15	0	0.00	28.15	1	5,394	0.02%
2020/04/14	2	27.80	0	0.00	27.90	2	5,394	0.04%
2020/04/13	10	27.70	2	27.65	27.50	8	5,393	0.15%
2020/04/10	11	27.98	0	0.00	27.80	11	5,406	0.20%
2020/04/09	2	28.30	0	0.00	27.60	2	5,419	0.04%
2020/04/07	2	25.85	2	25.65	25.90	0	5,205	0.00%
2020/03/27	0	0.00	3	24.80	24.60	-3	4,988	-0.06%
2020/03/26	3	24.00	0	0.00	24.05	3	4,862	0.06%
2020/03/25	2	25.10	0	0.00	24.30	2	4,773	0.04%
2020/03/24	0	0.00	4	23.75	23.75	-4	4,530	-0.09%
2020/03/20	6	22.63	1	22.30	22.60	5	4,426	0.11%
2020/03/19	2	21.78	0	0.00	21.00	2	4,364	0.05%
2020/03/12	1	26.20	0	0.00	26.15	1	4,318	0.02%
2020/03/10	1	28.05	1	28.35	28.40	0	4,285	0.00%
2020/03/09	2	29.40	1	29.25	29.00	1	4,176	0.02%
2020/03/06	0	0.00	3	30.35	30.30	-3	4,136	-0.07%
2020/03/03	0	0.00	20	30.90	30.55	-20	4,397	-0.45%
2020/02/27	0	0.00	3	30.80	30.90	-3	4,561	-0.07%
2020/02/26	1	31.15	0	0.00	31.05	1	4,704	0.02%
2020/02/25	1	30.30	1	30.85	31.10	0	5,137	0.00%
2020/02/24	3	30.80	0	0.00	30.65	3	5,145	0.06%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/19	20	31.10	0	0.00	31.05	20	5,182	0.39%
2020/02/18	3	30.65	0	0.00	30.85	3	5,200	0.06%
2020/02/14	0	0.00	2	30.43	30.30	-2	5,232	-0.04%
2020/02/13	0	0.00	1	30.00	30.15	-1	5,292	-0.02%
2020/02/06	2	29.70	0	0.00	29.65	2	6,091	0.03%
2020/01/31	1	29.50	10	29.20	29.75	-9	6,368	-0.14%
2020/01/30	0	0.00	32	29.61	29.00	-32	6,404	-0.50%
2020/01/20	1	31.45	0	0.00	31.50	1	6,284	0.02%
2020/01/16	11	31.53	0	0.00	31.60	11	6,288	0.17%
2020/01/15	0	0.00	1	31.45	31.20	-1	6,308	-0.02%
2020/01/10	0	0.00	20	30.45	30.50	-20	6,455	-0.31%
2020/01/09	20	30.65	0	0.00	30.60	20	6,472	0.31%
2020/01/08	11	30.60	0	0.00	30.55	11	6,520	0.17%
2020/01/07	1	31.40	0	0.00	31.10	1	6,774	0.01%
2020/01/06	20	31.83	1	31.85	31.65	19	7,065	0.27%
2020/01/03	0	0.00	10	31.65	31.70	-10	7,075	-0.14%
2019/12/31	10	31.20	0	0.00	31.25	10	7,162	0.14%
2019/12/27	0	0.00	3	31.37	31.15	-3	7,464	-0.04%
2019/12/25	2	30.85	0	0.00	30.75	2	7,466	0.03%
2019/12/20	1	31.15	1	31.40	31.05	0	7,472	0.00%
2019/12/19	1	30.90	0	0.00	31.20	1	7,447	0.01%
2019/12/18	0	0.00	1	31.40	31.10	-1	7,423	-0.01%
2019/12/17	2	30.78	5	30.95	30.95	-3	7,381	-0.04%
2019/12/16	0	0.00	1	30.80	31.00	-1	7,349	-0.01%
2019/12/13	1	30.25	0	0.00	30.20	1	7,288	0.01%
2019/12/12	1	30.40	0.1	30.30	30.20	0.9	7,172	0.01%
2019/12/11	4	30.84	6	30.87	30.80	-2	7,033	-0.03%
2019/12/10	1	31.35	10	31.80	31.45	-9	6,910	-0.13%
2019/12/09	11	31.75	10	31.70	31.35	1	6,856	0.01%
2019/12/04	10	31.85	0	0.00	31.90	10	6,846	0.15%
2019/12/03	3	31.42	3	31.30	31.65	0	6,889	0.00%
2019/12/02	6	31.42	0	0.00	31.30	6	6,883	0.09%
2019/11/29	1	32.50	0	0.00	32.30	1	6,830	0.01%
2019/11/28	1	32.80	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	6	32.89	33.15	-6	6,741	-0.09%
2019/11/26	3	32.85	0	0.00	32.60	3	6,676	0.04%
2019/11/25	4	33.25	41	33.10	32.60	-37	6,607	-0.56%
2019/11/22	65	32.67	5	32.55	32.55	60	6,450	0.93%
2019/11/20	5	31.50	0	0.00	31.50	5	6,381	0.08%
2019/11/19	0	0.00	1	32.10	32.00	-1	6,753	-0.01%
2019/11/13	0	0.00	2	31.90	31.80	-2	6,794	-0.03%
2019/11/12	1	32.45	0	0.00	32.55	1	6,786	0.01%
2019/11/11	6	32.79	2	32.83	32.55	4	6,729	0.06%
2019/11/08	3	32.77	2	33.00	32.85	1	6,584	0.02%
2019/11/07	0	0.00	3	31.65	31.75	-3	6,266	-0.05%
2019/11/06	1	31.75	10	32.14	32.15	-9	6,253	-0.14%
2019/11/05	1	32.00	11	32.07	32.75	-10	6,175	-0.16%
2019/11/04	20	31.23	23	31.79	32.05	-3	5,941	-0.05%
2019/11/01	19	29.62	0	0.00	29.70	19	5,705	0.33%
2019/10/30	1	29.95	2	30.00	30.00	-1	5,678	-0.02%
2019/10/25	0	0.00	5	31.60	31.55	-5	5,527	-0.09%
2019/10/23	1	31.80	0	0.00	31.50	1	5,547	0.02%
2019/10/22	4	32.20	4	32.18	32.00	0	5,538	0.00%
2019/10/21	0	0.00	5	31.85	32.05	-5	5,473	-0.09%
2019/10/18	0	0.00	1	31.40	31.35	-1	5,387	-0.02%
2019/10/17	2	30.93	2	31.25	31.35	0	5,366	0.00%
2019/10/16	8	30.92	5	31.11	30.85	3	5,349	0.06%
2019/10/15	13	31.27	7	31.13	30.90	6	5,293	0.11%
2019/10/14	3	29.97	1	30.40	31.00	2	5,017	0.04%
2019/10/08	0	0.00	1	30.70	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	2	30.60	30.90	-2	4,709	-0.04%
2019/10/04	1	29.90	10	29.70	29.80	-9	4,594	-0.20%
2019/10/03	2	29.90	8	30.01	30.10	-6	4,570	-0.13%
2019/10/02	0	0.00	2	28.85	29.40	-2	4,302	-0.05%
2019/09/27	1	28.35	1	28.25	28.15	0	4,302	0.00%
2019/09/24	1	28.95	0	0.00	29.00	1	4,368	0.02%
2019/09/23	0	0.00	1	28.65	28.65	-1	4,361	-0.02%
2019/09/19	1	28.45	0	0.00	28.35	1	4,363	0.02%
2019/09/18	0	0.00	2	28.50	28.50	-2	4,383	-0.05%
2019/09/17	1	28.80	0	0.00	28.55	1	4,408	0.02%
2019/09/12	1	28.50	0	0.00	29.00	1	4,640	0.02%
2019/09/11	4	28.73	0	0.00	28.75	4	4,673	0.09%
2019/09/10	4	28.35	3	28.93	29.00	1	4,647	0.02%
2019/09/09	0	0.00	1	29.70	29.40	-1	4,526	-0.02%
2019/09/06	0	0.00	1	29.40	29.40	-1	4,527	-0.02%
2019/09/05	1	29.35	0	0.00	29.20	1	4,627	0.02%
2019/09/04	0	0.00	2	29.23	29.35	-2	4,608	-0.04%
2019/09/03	2	28.55	1	29.00	28.95	1	4,617	0.02%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	1	28.20	0	0.00	27.90	1	4,556	0.02%
2019/08/29	11	28.10	0	0.00	27.90	11	4,525	0.24%
2019/08/28	2	28.10	0	0.00	28.05	2	4,513	0.04%
2019/08/23	3	30.35	0	0.00	30.30	3	4,475	0.07%
2019/08/22	7	31.57	0	0.00	30.80	7	4,316	0.16%
2019/08/21	1	33.90	0	0.00	34.00	1	3,965	0.03%
2019/08/19	0	0.00	15	33.88	33.85	-15	3,993	-0.38%
2019/08/16	4	32.70	0	0.00	32.80	4	4,127	0.10%
2019/08/15	6	32.90	0	0.00	32.50	6	4,190	0.14%
2019/08/07	1	31.85	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	32.00	1	32.30	32.00	1	4,444	0.02%
2019/08/05	3	32.50	0	0.00	32.25	3	4,458	0.07%
2019/08/02	2	32.80	2	32.88	32.80	0	4,542	0.00%
2019/07/31	1	34.00	0	0.00	34.40	1	4,588	0.02%
2019/07/26	6	34.89	0	0.00	34.75	6	4,692	0.13%
2019/07/25	0	0.00	1	35.50	34.85	-1	4,719	-0.02%
2019/07/22	1	34.70	0	0.00	34.80	1	4,803	0.02%
2019/07/19	0	0.00	1	34.85	34.70	-1	4,859	-0.02%
2019/07/15	0	0.00	1	35.35	35.35	-1	5,215	-0.02%
2019/07/12	0	0.00	9	35.26	35.25	-9	5,313	-0.17%
2019/07/11	6	34.65	6	34.95	34.65	0	5,449	0.00%
2019/07/05	1	34.40	0	0.00	34.55	1	5,925	0.02%
2019/07/01	0	0.00	1	34.00	34.05	-1	6,896	-0.01%
2019/06/27	1	33.40	0	0.00	33.60	1	7,033	0.01%
2019/06/26	0	0.00	20	33.05	33.15	-20	7,213	-0.28%
2019/06/21	3	34.05	1	34.35	33.60	2	7,380	0.03%
2019/06/19	20	32.50	10	32.65	32.50	10	7,366	0.14%
2019/06/18	1	32.10	0	0.00	32.15	1	7,757	0.01%
2019/06/17	3	32.30	0	0.00	32.25	3	7,868	0.04%
2019/06/13	6	32.50	0	0.00	32.65	6	7,961	0.08%
2019/06/11	1	31.65	0	0.00	31.70	1	7,877	0.01%
2019/06/05	0	0.00	1	31.60	31.30	-1	8,334	-0.01%
2019/06/04	0	0.00	4	31.25	31.10	-4	8,331	-0.05%
2019/06/03	1	31.00	0	0.00	31.05	1	8,323	0.01%
2019/05/31	2	32.20	0	0.00	32.00	2	8,202	0.02%
2019/05/30	1	32.05	1	32.45	31.95	0	8,176	0.00%
2019/05/29	1	31.10	1	32.60	32.70	0	8,135	0.00%
2019/05/28	1	31.10	1	31.50	31.10	0	8,068	0.00%
2019/05/27	1	30.00	1	30.50	30.95	0	8,098	0.00%
2019/05/23	2	31.00	30	30.90	30.80	-28	8,036	-0.35%
2019/05/21	4	33.24	0	0.00	33.25	4	7,838	0.05%
2019/05/20	1	33.70	0	0.00	33.65	1	7,855	0.01%
2019/05/17	0	0.00	1	34.70	34.50	-1	7,864	-0.01%
2019/05/16	20	34.18	5	34.21	34.05	15	7,855	0.19%
2019/05/15	1	33.40	1	33.15	33.50	0	7,953	0.00%
2019/05/14	14	32.38	0	0.00	32.60	14	7,996	0.18%
2019/05/10	0	0.00	2	35.20	33.95	-2	7,912	-0.03%
2019/05/06	1	36.80	0	0.00	36.70	1	8,284	0.01%
2019/04/30	0	0.00	1	36.40	36.95	-1	8,159	-0.01%
2019/04/29	1	37.00	1	36.20	36.25	0	8,146	0.00%
2019/04/26	1	37.30	0	0.00	37.00	1	8,183	0.01%
2019/04/23	2	37.35	0	0.00	37.80	2	8,109	0.02%
2019/04/22	2	38.23	3	37.85	37.80	-1	8,045	-0.01%
2019/04/19	3	37.88	0	0.00	38.35	3	8,029	0.04%
2019/04/18	1	38.05	5	38.10	37.35	-4	7,983	-0.05%
2019/04/17	1	37.60	11	38.09	37.50	-10	7,919	-0.13%
2019/04/16	2	37.78	0	0.00	37.35	2	7,788	0.03%
2019/04/15	0	0.00	3	37.43	37.15	-3	7,682	-0.04%
2019/04/11	1	36.70	0	0.00	36.20	1	7,488	0.01%
2019/04/10	3	37.53	4	37.30	37.25	-1	7,275	-0.01%
2019/04/09	4	36.50	6	36.97	37.20	-2	6,956	-0.03%
2019/04/08	0	0.00	1	35.30	35.95	-1	6,570	-0.02%
2019/04/01	1	33.90	0	0.00	33.95	1	6,285	0.02%
2019/03/29	7	34.84	2	35.08	34.50	5	6,158	0.08%
2019/03/28	6	34.37	4	34.15	34.60	2	6,093	0.03%
2019/03/26	4	33.94	1	33.95	33.60	3	6,351	0.05%
2019/03/25	1	33.75	1	33.80	33.75	0	6,341	0.00%
2019/03/21	1	35.00	3	35.50	35.10	-2	6,491	-0.03%
2019/03/20	0	0.00	5	34.20	34.55	-5	7,202	-0.07%
2019/03/13	3	34.43	0	0.00	34.05	3	7,331	0.04%
2019/03/12	0	0.00	8	34.25	34.70	-8	7,213	-0.11%
2019/03/04	5	32.95	0	0.00	32.70	5	7,753	0.06%
2019/02/25	1	33.15	2	33.33	33.15	-1	8,041	-0.01%
2019/02/20	1	33.10	1	33.45	33.10	0	8,506	0.00%
2019/02/14	10	33.50	1	32.95	32.95	9	9,148	0.10%
2019/02/13	0	0.00	4	32.68	33.00	-4	9,185	-0.04%
2019/02/12	3	32.53	3	32.68	32.40	0	9,372	0.00%
2019/02/11	4	32.51	1	32.50	32.60	3	9,569	0.03%
2019/01/30	2	32.15	2	32.73	32.15	0	9,556	0.00%
2019/01/29	4	32.44	6	32.25	32.45	-2	9,548	-0.02%
2019/01/28	3	32.07	6	31.88	32.10	-3	9,420	-0.03%
2019/01/24	3	30.05	0	0.00	29.90	3	9,306	0.03%
2019/01/23	1	29.15	0	0.00	29.85	1	9,333	0.01%
2019/01/21	0	0.00	1	29.75	29.75	-1	9,400	-0.01%
2019/01/18	2	29.55	1	29.50	29.55	1	9,444	0.01%
2019/01/16	0	0.00	2	29.80	29.85	-2	9,492	-0.02%
2019/01/14	0	0.00	1	29.90	29.95	-1	9,470	-0.01%
2019/01/11	2	29.65	0	0.00	29.55	2	9,515	0.02%
2019/01/10	0	0.00	1	31.05	30.70	-1	9,456	-0.01%
2019/01/09	0	0.00	1	29.90	30.55	-1	9,464	-0.01%
2019/01/07	1	29.60	1	29.85	29.60	0	9,469	0.00%
2019/01/04	2	29.20	0	0.00	29.00	2	9,580	0.02%
2018/12/27	1	30.70	1	31.45	30.25	0	9,932	0.00%
2018/12/25	1	30.40	0	0.00	30.25	1	10,109	0.01%
2018/12/24	4	30.29	1	30.60	30.30	3	10,397	0.03%
2018/12/22	0	0.00	1	30.30	30.05	-1	10,402	-0.01%
2018/12/21	8	28.82	2	29.43	30.50	6	10,443	0.06%
2018/12/20	4	29.89	0	0.00	29.70	4	10,349	0.04%
2018/12/19	1	31.65	1	32.15	31.85	0	10,170	0.00%
2018/12/18	2	31.88	4	32.09	31.90	-2	10,041	-0.02%
2018/12/17	1	32.20	2	32.05	32.20	-1	10,053	-0.01%
2018/12/14	2	33.25	0	0.00	31.85	2	10,062	0.02%
2018/12/13	4	34.06	3	35.03	33.50	1	9,881	0.01%
2018/12/12	4	32.60	4	32.45	32.60	0	8,813	0.00%
2018/12/11	1	31.95	1	31.25	32.00	0	8,820	0.00%
2018/12/07	1	32.25	0	0.00	31.80	1	8,751	0.01%
2018/12/05	1	32.50	0	0.00	32.70	1	8,855	0.01%
2018/12/04	0	0.00	3	33.52	33.45	-3	8,873	-0.03%
2018/12/03	2	33.40	1	33.35	33.50	1	8,805	0.01%
2018/11/30	3	31.75	4	31.75	31.70	-1	8,545	-0.01%
2018/11/29	0	0.00	1	32.00	31.50	-1	8,644	-0.01%
2018/11/28	4	32.16	1	32.60	31.80	3	8,697	0.03%
2018/11/27	0	0.00	3	32.00	32.40	-3	8,626	-0.03%
2018/11/21	2	32.25	3	31.95	32.25	-1	8,561	-0.01%
2018/11/20	0	0.00	1	31.70	31.60	-1	8,677	-0.01%
2018/11/19	3	32.30	4	32.35	32.00	-1	8,643	-0.01%
2018/11/16	0	0.00	7	31.06	32.00	-7	8,521	-0.08%
2018/11/15	3	30.45	2	31.00	30.40	1	8,445	0.01%
2018/11/14	3	30.40	5	29.85	30.40	-2	8,442	-0.02%
2018/11/13	0	0.00	18	28.75	29.30	-18	8,313	-0.22%
2018/11/12	5	28.32	4	28.85	28.20	1	8,185	0.01%
2018/11/09	4	27.95	3	28.30	28.30	1	8,118	0.01%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	2	25.40	1	25.25	25.40	1	7,820	0.01%
2018/11/06	1	24.95	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	26.05	1	26.45	26.05	0	8,003	0.00%
2018/11/02	3	26.18	5	26.25	26.30	-2	8,026	-0.02%
2018/11/01	0	0.00	5	25.10	25.30	-5	7,918	-0.06%
2018/10/26	1	22.20	1	22.15	22.55	0	8,112	0.00%
2018/10/25	4	22.95	6	22.33	22.45	-2	8,115	-0.02%
2018/10/22	6	24.20	0	0.00	24.40	6	8,349	0.07%
2018/10/19	2	23.05	2	23.38	23.90	0	8,859	0.00%
2018/10/16	1	25.15	0	0.00	24.50	1	8,949	0.01%
2018/10/15	2	24.80	0	0.00	24.50	2	9,156	0.02%
2018/10/11	0	0.00	1	23.65	23.60	-1	9,310	-0.01%
2018/10/08	2	26.15	2	26.60	26.65	0	9,758	0.00%
2018/10/05	1	26.00	0	0.00	26.20	1	9,945	0.01%
2018/10/04	1	28.15	1	28.40	28.00	0	10,587	0.00%
2018/10/03	2	28.60	0	0.00	28.20	2	11,209	0.02%
2018/10/02	7	29.21	3	28.95	28.95	4	11,130	0.04%
2018/09/28	0	0.00	4	31.65	31.30	-4	10,923	-0.04%
2018/09/19	1	31.30	0	0.00	31.30	1	10,761	0.01%
2018/09/17	1	32.00	2	32.20	32.00	-1	10,634	-0.01%
2018/09/14	1	32.50	0	0.00	32.50	1	10,701	0.01%
2018/09/13	0	0.00	1	32.05	31.65	-1	10,654	-0.01%
2018/09/12	1	31.00	0	0.00	31.00	1	10,627	0.01%
2018/09/11	3	31.28	0	0.00	31.95	3	10,650	0.03%
2018/09/10	2	32.45	0	0.00	32.05	2	10,611	0.02%
2018/09/07	2	33.50	0	0.00	33.30	2	10,656	0.02%
2018/09/06	0	0.00	4	34.43	34.50	-4	10,654	-0.04%
2018/08/31	0	0.00	2	37.15	36.70	-2	10,639	-0.02%
2018/08/29	5	36.00	1	36.10	35.70	4	10,814	0.04%
2018/08/27	0	0.00	2	35.55	35.15	-2	10,920	-0.02%
2018/08/24	4	33.83	0	0.00	33.80	4	10,953	0.04%
2018/08/22	4	33.93	2	33.90	33.75	2	10,906	0.02%
2018/08/21	3	35.20	3	34.50	35.40	0	11,046	0.00%
2018/08/20	4	35.10	0	0.00	34.50	4	11,315	0.04%
2018/08/17	2	36.25	0	0.00	36.00	2	11,326	0.02%
2018/08/16	8.1	36.91	0	0.00	36.65	8.1	11,348	0.07%
2018/08/15	0	0.00	6	37.91	37.90	-6	11,589	-0.05%
2018/08/14	1	35.60	0	0.00	36.85	1	12,134	0.01%
2018/08/13	0	0.00	2	35.35	35.50	-2	12,287	-0.02%
2018/08/09	2	39.00	0	0.00	38.60	2	12,281	0.02%
2018/08/08	2	38.60	0	0.00	38.60	2	12,387	0.02%
2018/08/06	4	38.35	0	0.00	38.35	4	12,517	0.03%
2018/08/03	0	0.00	2	37.85	39.00	-2	12,550	-0.02%
2018/08/02	2	38.13	0	0.00	37.65	2	12,638	0.02%
2018/08/01	1	39.10	1	39.45	39.10	0	12,681	0.00%
2018/07/31	5	39.11	5	39.06	39.25	0	12,843	0.00%
2018/07/27	15	40.10	14	40.05	40.05	1	12,973	0.01%
2018/07/26	0	0.00	1	39.75	40.70	-1	12,803	-0.01%
2018/07/25	3	38.45	3	39.20	37.90	0	12,359	0.00%
2018/07/24	1	37.95	2	38.30	38.30	-1	12,307	-0.01%
2018/07/23	2	37.90	3	37.73	37.60	-1	12,360	-0.01%
2018/07/20	2	38.35	3	38.63	38.35	-1	12,460	-0.01%
2018/07/19	5	37.06	1	38.05	37.15	4	12,298	0.03%
2018/07/18	0	0.00	1	38.55	37.80	-1	12,405	-0.01%
2018/07/17	3	38.63	2	38.68	38.90	1	12,362	0.01%
2018/07/16	2	38.60	10	38.14	38.65	-8	12,343	-0.06%
2018/07/13	3	37.23	3	37.98	37.05	0	11,991	0.00%
2018/07/12	3	37.08	10	37.41	37.55	-7	11,975	-0.06%
2018/07/11	1	36.45	31	36.43	37.15	-30	11,380	-0.26%
2018/07/10	0	0.00	3	33.00	33.80	-3	10,879	-0.03%
2018/07/09	0.4	31.25	0	0.00	31.25	0.4	10,996	0.00%
2018/07/06	0	0.00	15	30.98	31.20	-15	11,464	-0.13%
2018/07/05	1	32.80	0	0.00	32.25	1	11,945	0.01%
2018/07/03	4	32.38	0	0.00	32.10	4	13,006	0.03%
2018/06/29	0	0.00	1	34.05	33.90	-1	13,399	-0.01%
2018/06/28	4	33.65	0	0.00	33.70	4	13,502	0.03%
2018/06/27	1	32.90	0	0.00	32.90	1	13,814	0.01%
2018/06/26	1	33.20	10	33.00	33.30	-9	13,867	-0.06%
2018/06/25	9	34.37	1	35.15	33.80	8	13,903	0.06%
2018/06/22	40	33.65	0	0.00	33.20	40	13,990	0.29%
2018/06/21	1	33.25	0	0.00	33.50	1	14,047	0.01%
2018/06/20	0	0.00	7	33.24	32.60	-7	14,114	-0.05%
2018/06/19	2	34.20	3	34.05	33.75	-1	14,119	-0.01%
2018/06/15	6	35.63	2	35.65	35.20	4	14,158	0.03%
2018/06/14	5	35.05	0	0.00	34.85	5	14,071	0.04%
2018/06/12	1	35.45	2	36.00	35.45	-1	14,084	-0.01%
2018/06/07	0	0.00	1	35.40	35.20	-1	13,820	-0.01%
2018/06/06	3	35.75	0	0.00	35.70	3	13,746	0.02%
2018/06/04	2	36.65	3	36.75	36.30	-1	13,518	-0.01%
2018/06/01	4	35.69	2	36.05	36.20	2	13,373	0.01%
2018/05/29	10	36.10	38	35.69	35.20	-28	13,382	-0.21%
2018/05/28	20	35.05	2	35.10	34.90	18	13,185	0.14%
2018/05/25	2	33.60	0	0.00	33.10	2	12,886	0.02%
2018/05/24	0	0.00	2	33.98	34.00	-2	12,837	-0.02%
2018/05/23	1	34.60	1	34.35	34.05	0	12,805	0.00%
2018/05/22	0	0.00	8	34.90	35.20	-8	12,626	-0.06%
2018/05/18	1	31.00	0	0.00	30.60	1	11,960	0.01%
2018/05/17	1	30.80	0	0.00	30.85	1	11,992	0.01%
2018/05/16	1	31.90	0	0.00	31.50	1	12,003	0.01%
2018/05/15	2	31.90	1	32.15	31.90	1	12,099	0.01%
2018/05/14	2	31.75	0	0.00	31.75	2	12,428	0.02%
2018/05/10	0	0.00	1	32.35	32.20	-1	12,735	-0.01%
2018/05/07	3	31.65	0	0.00	31.20	3	14,808	0.02%
2018/05/04	1	33.45	0	0.00	33.10	1	14,713	0.01%
2018/05/02	2	32.85	2	33.30	33.00	0	14,712	0.00%
2018/04/27	10	32.67	11	32.60	32.30	-1	14,913	-0.01%
2018/04/26	7.4	34.17	2	33.63	32.00	5.4	15,227	0.04%
2018/04/25	7	34.65	0	0.00	34.50	7	15,131	0.05%
2018/04/24	1	35.00	1	34.25	34.00	0	15,052	0.00%
2018/04/23	1	34.60	0	0.00	33.60	1	14,844	0.01%
2018/04/20	1	34.95	0	0.00	34.65	1	14,749	0.01%
2018/04/19	2	35.00	5.5	35.19	35.00	-3.5	14,655	-0.02%
2018/04/18	3	34.92	0	0.00	34.70	3	14,658	0.02%
2018/04/17	2	35.93	19	35.67	35.50	-17	14,648	-0.12%
2018/04/13	0	0.00	6	36.22	36.30	-6	14,611	-0.04%
2018/04/12	13	36.47	1	36.80	36.20	12	14,567	0.08%
2018/04/11	4	37.38	16	36.50	35.30	-12	14,156	-0.08%
2018/04/10	7	38.50	5	38.85	38.20	2	13,821	0.01%
2018/04/09	21	42.22	2	43.90	40.50	19	13,502	0.14%
2018/04/03	12	45.26	0	0.00	45.00	12	13,180	0.09%
2018/04/02	1	49.05	0	0.00	48.95	1	12,886	0.01%
2018/03/31	2	50.55	1	50.20	49.80	1	12,835	0.01%
2018/03/30	3	49.50	4	50.01	50.00	-1	12,756	-0.01%
2018/03/29	2	49.15	0	0.00	48.25	2	12,456	0.02%
2018/03/28	1	49.40	0	0.00	48.90	1	12,459	0.01%
2018/03/27	2	49.65	5	49.81	49.85	-3	12,570	-0.02%
2018/03/26	3	48.35	2	48.30	48.40	1	12,396	0.01%
2018/03/23	2	47.05	0	0.00	47.00	2	12,330	0.02%
2018/03/21	2	48.68	22	48.72	48.50	-20	12,226	-0.16%
2018/03/20	0	0.00	13	47.00	47.60	-13	12,144	-0.11%
2018/03/16	1	46.45	35	46.47	47.10	-34	12,420	-0.27%
2018/03/15	2	45.38	1	45.50	45.25	1	12,521	0.01%
2018/03/14	0	0.00	1	45.30	45.15	-1	12,655	-0.01%
2018/03/13	1	45.95	0	0.00	46.00	1	12,882	0.01%
2018/03/12	3	46.00	2	46.48	45.60	1	13,218	0.01%
2018/03/09	1	45.35	2	45.85	45.95	-1	13,279	-0.01%
2018/03/08	0	0.00	3	45.38	44.60	-3	13,215	-0.02%
2018/03/07	1	44.15	1	45.35	44.15	0	13,213	0.00%
2018/03/06	4	45.19	1	45.50	45.50	3	13,345	0.02%
2018/03/05	10	44.20	0	0.00	44.30	10	13,349	0.07%
2018/03/02	30	44.25	0	0.00	44.55	30	13,462	0.22%
2018/03/01	20	46.35	0	0.00	46.10	20	13,309	0.15%
2018/02/27	2	47.63	0	0.00	47.25	2	13,353	0.01%
2018/02/26	2	47.88	1	48.30	47.60	1	13,472	0.01%
2018/02/22	1	48.40	2	49.08	48.10	-1	14,128	-0.01%
2018/02/09	0	0.00	1	45.80	46.50	-1	15,312	-0.01%
2018/02/08	2	47.60	10	46.85	47.50	-8	16,522	-0.05%
2018/02/07	0	0.00	23	48.78	49.00	-23	17,249	-0.13%
2018/02/06	14	47.15	22	45.55	46.50	-8	17,155	-0.05%
2018/02/05	13	48.28	1	48.80	48.50	12	16,883	0.07%
2018/02/02	3	50.20	2	50.30	49.70	1	16,783	0.01%
2018/02/01	24	53.23	2	53.65	51.40	22	16,594	0.13%
2018/01/31	19	54.31	3	55.00	53.10	16	16,249	0.10%
2018/01/30	1	53.10	0	0.00	53.10	1	14,707	0.01%
2018/01/29	0	0.00	2	51.70	51.50	-2	14,188	-0.01%
2018/01/25	0	0.00	30	49.90	49.50	-30	14,094	-0.21%
2018/01/24	12	50.33	0	0.00	51.20	12	14,062	0.09%
2018/01/23	21	50.73	12	52.48	50.30	9	14,143	0.06%
2018/01/22	12	51.09	44	51.44	53.40	-32	13,899	-0.23%
2018/01/19	1	48.10	0	0.00	48.80	1	13,640	0.01%
2018/01/18	0	0.00	4	48.50	47.35	-4	13,612	-0.03%
2018/01/17	15	48.80	1	49.30	48.30	14	13,689	0.10%
2018/01/16	6	48.24	0	0.00	48.15	6	13,914	0.04%
2018/01/15	2	49.35	20	49.00	48.60	-18	13,971	-0.13%
2018/01/12	1	51.00	4	50.43	49.95	-3	13,983	-0.02%
2018/01/11	4	50.00	31	49.78	49.45	-27	13,887	-0.19%
2018/01/10	0	0.00	12	49.29	49.40	-12	13,737	-0.09%
2018/01/09	0	0.00	1	46.80	46.90	-1	13,549	-0.01%
2018/01/08	11	47.47	1	47.80	47.50	10	13,458	0.07%
2018/01/05	0	0.00	1	46.00	46.30	-1	13,568	-0.01%
2018/01/04	17	46.15	0	0.00	45.80	17	13,668	0.12%
2018/01/03	0	0.00	2	45.30	46.35	-2	13,721	-0.01%
2018/01/02	18	45.69	0	0.00	45.55	18	13,633	0.13%