元太 (8069)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	0.1	179.50	0	0.00	181.00	0.1	5,543	0.00%
2023/11/15	0	0.00	2	180.00	180.00	-2	5,481	-0.04%
2023/11/14	0	0.00	1	175.50	175.00	-1	5,551	-0.02%
2023/11/10	0	0.00	2	174.25	173.50	-2	6,445	-0.03%
2023/11/09	3	170.50	3	168.00	172.50	0	6,645	0.00%
2023/11/08	1	169.50	1	171.50	171.00	0	6,735	0.00%
2023/11/07	2.2	168.48	0	0.00	168.50	2.2	6,755	0.03%
2023/11/06	0.2	176.00	1	178.00	173.00	-0.8	6,738	-0.01%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.01%
2023/11/01	1.1	169.45	1	169.00	169.00	0.1	6,822	0.00%
2023/10/31	0.1	168.00	0	0.00	168.00	0.1	6,916	0.00%
2023/10/30	2	169.00	0	0.00	169.00	2	7,005	0.03%
2023/10/24	1	170.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	1.2	170.17	0	0.00	168.00	1.2	7,307	0.02%
2023/10/20	2	173.50	0	0.00	173.00	2	7,205	0.03%
2023/10/16	0	0.00	0.2	180.50	179.00	-0.2	7,225	0.00%
2023/09/27	0	0.00	1	177.50	178.50	-1	7,294	-0.01%
2023/09/26	1.2	178.54	1	180.50	177.50	0.2	7,325	0.00%
2023/09/25	0	0.00	0.1	183.50	182.00	-0.1	7,373	0.00%
2023/09/22	0.2	177.25	0	0.00	179.50	0.2	7,489	0.00%
2023/09/21	0.1	179.00	0	0.00	178.00	0.1	7,579	0.00%
2023/09/20	0	0.00	0.1	184.00	180.00	-0.1	7,664	0.00%
2023/09/19	2	183.25	1	185.50	181.00	1	7,767	0.01%
2023/09/15	0.1	181.50	0.1	183.00	180.00	0.1	8,323	0.00%
2023/09/14	3	181.83	2	182.00	182.50	1	8,376	0.01%
2023/09/12	2.7	174.33	1	172.00	172.00	1.7	8,365	0.02%
2023/09/11	1	178.50	1	178.50	178.50	0	8,287	0.00%
2023/09/07	0	0.00	1	183.00	183.50	-1	8,546	-0.01%
2023/09/06	1	186.50	0	0.00	186.50	1	8,648	0.01%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	1	185.00	1	184.00	184.00	0	8,982	0.00%
2023/09/01	3	188.50	3	186.33	188.00	0	9,011	0.00%
2023/08/24	0	0.00	0.1	186.50	185.00	-0.1	9,619	0.00%
2023/08/22	0	0.00	1	179.50	181.00	-1	9,975	-0.01%
2023/08/21	1.1	180.07	0	0.00	179.50	1.1	9,991	0.01%
2023/08/17	5.1	179.17	1	176.50	183.50	4.1	9,996	0.04%
2023/08/16	3	194.83	1	191.00	191.00	2	9,513	0.02%
2023/08/09	0	0.00	2	221.00	218.00	-2	9,974	-0.02%
2023/08/02	1	222.00	0	0.00	220.50	1	9,958	0.01%
2023/07/31	1	227.50	2	225.50	225.00	-1	10,323	-0.01%
2023/07/27	0	0.00	1	213.00	213.00	-1	10,711	-0.01%
2023/07/20	1	213.00	0	0.00	213.00	1	11,800	0.01%
2023/07/18	1	221.50	0	0.00	222.00	1	12,083	0.01%
2023/07/17	0	0.00	3.3	219.18	218.50	-3.3	12,170	-0.03%
2023/07/14	0	0.00	1	223.00	220.50	-1	12,292	-0.01%
2023/07/13	1	222.00	0	0.00	221.00	1	12,382	0.01%
2023/07/12	1	221.00	1	220.50	221.50	0	12,447	0.00%
2023/07/07	1	213.50	1	213.00	212.50	0	12,723	0.00%
2023/07/06	0	0.00	1	219.00	216.50	-1	12,802	-0.01%
2023/07/05	0	0.00	0.2	225.50	223.50	-0.2	13,110	0.00%
2023/07/04	1	224.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	2	226.25	1	223.50	224.50	1	13,818	0.01%
2023/06/30	0.1	225.00	0	0.00	225.00	0.1	13,825	0.00%
2023/06/28	1	211.00	1	213.00	215.00	0	13,779	0.00%
2023/06/27	1	213.50	0	0.00	211.50	1	13,714	0.01%
2023/06/26	2	206.25	1	210.00	207.50	1	13,656	0.01%
2023/06/21	2	223.61	1	223.00	222.00	1	13,254	0.01%
2023/06/20	1	222.50	2	224.25	227.00	-1	13,325	-0.01%
2023/06/19	1	230.00	2	227.75	227.50	-1	13,442	-0.01%
2023/06/14	1	236.00	1	235.50	235.00	0	13,455	0.00%
2023/06/13	1	235.00	0.8	236.50	241.00	0.2	13,480	0.00%
2023/06/06	2	224.00	0	0.00	224.50	2	14,667	0.01%
2023/06/05	0	0.00	1	222.00	222.50	-1	14,787	-0.01%
2023/06/02	1	218.00	1	218.00	218.00	0	14,948	0.00%
2023/05/26	0	0.00	4.6	210.05	211.00	-4.6	15,672	-0.03%
2023/05/25	0	0.00	1	200.00	204.00	-1	15,576	-0.01%
2023/05/23	1	200.50	0	0.00	200.50	1	15,994	0.01%
2023/05/19	0	0.00	0.1	195.50	198.00	-0.1	16,148	0.00%
2023/05/18	1.1	200.64	1	202.00	198.50	0.1	16,664	0.00%
2023/05/17	3	203.00	9	204.17	204.00	-6	16,424	-0.04%
2023/05/16	0	0.00	1	199.00	198.00	-1	16,328	-0.01%
2023/05/15	0	0.00	15	190.00	191.00	-15	16,291	-0.09%
2023/05/12	6	189.00	0	0.00	193.00	6	16,487	0.04%
2023/05/11	3.2	190.86	2	188.00	189.00	1.2	16,727	0.01%
2023/05/10	11.1	192.21	1	192.00	191.00	10.1	16,947	0.06%
2023/05/09	1	193.00	1	190.50	192.00	0	17,073	0.00%
2023/05/08	2	195.00	1	193.50	192.50	1	17,251	0.01%
2023/05/05	0	0.00	2	199.00	198.00	-2	17,369	-0.01%
2023/05/04	3	197.67	4	197.25	196.50	-1	18,012	-0.01%
2023/05/03	4	198.75	7.5	200.46	197.00	-3.5	18,098	-0.02%
2023/05/02	22	190.27	181	191.32	197.50	-159	17,881	-0.89%	大賣/鉅額交易
2023/04/28	150	190.50	8	190.50	190.50	142	17,603	0.81%	大買/鉅額交易
2023/04/27	1	174.00	1	176.50	173.50	0	17,597	0.00%
2023/04/26	1	172.50	1	175.00	175.50	0	17,774	0.00%
2023/04/25	1	171.00	0	0.00	170.00	1	17,824	0.01%
2023/04/24	1	174.50	3	176.17	173.50	-2	17,950	-0.01%
2023/04/21	8	173.62	5	172.00	172.00	3	17,974	0.02%
2023/04/20	1.1	168.14	0	0.00	167.00	1.1	18,203	0.01%
2023/04/19	0	171.50	0	0.00	171.00	0	18,613	0.00%
2023/04/18	1	173.50	0	0.00	171.50	1	18,811	0.01%
2023/04/14	2	173.25	0	0.00	173.50	2	19,254	0.01%
2023/04/13	1	175.00	1	175.50	173.50	0	19,349	0.00%
2023/04/12	1.1	174.95	1	175.00	175.00	0.1	19,500	0.00%
2023/04/11	1	179.00	1	179.00	178.50	0	19,579	0.00%
2023/04/07	2	172.00	1	169.50	172.00	1	19,333	0.01%
2023/04/06	4.1	171.29	0.3	172.50	171.00	3.8	19,087	0.02%
2023/03/31	0	184.50	2	184.50	184.50	-2	18,757	-0.01%
2023/03/30	0	0.00	1	183.50	184.50	-1	18,956	-0.01%
2023/03/28	0	0.00	4	181.88	182.00	-4	19,128	-0.02%
2023/03/27	1	184.00	0.4	184.50	185.00	0.6	19,233	0.00%
2023/03/24	0.1	183.50	0	0.00	184.00	0.1	19,458	0.00%
2023/03/23	4	180.13	1	182.00	181.00	3	19,549	0.02%
2023/03/22	0.4	182.75	1	182.50	182.50	-0.6	20,129	0.00%
2023/03/21	1	179.00	0	0.00	178.50	1	20,311	0.00%
2023/03/20	0	0.00	1.2	177.50	177.00	-1.2	20,573	-0.01%
2023/03/17	1	175.50	0	0.00	175.50	1	20,951	0.00%
2023/03/16	0	0.00	0.1	175.00	173.50	-0.1	21,229	0.00%
2023/03/15	1	177.00	0	0.00	174.00	1	21,596	0.00%
2023/03/14	5	176.80	3	175.50	174.00	2	21,825	0.01%
2023/03/13	4.3	176.48	4	176.50	176.00	0.3	21,869	0.00%
2023/03/10	16.3	180.81	2	180.00	180.00	14.3	21,694	0.07%
2023/03/09	4	202.63	1	199.50	199.50	3	21,317	0.01%
2023/03/08	9	200.50	10	200.95	201.00	-1	21,404	0.00%
2023/03/06	6	205.58	7	206.07	207.50	-1	21,672	0.00%
2023/03/03	1	196.50	0	0.00	192.50	1	21,756	0.00%
2023/03/01	1	192.00	0	0.00	193.00	1	22,508	0.00%
2023/02/24	4	197.63	4	194.88	194.50	0	22,873	0.00%
2023/02/23	2	202.00	1	199.50	202.00	1	23,262	0.00%
2023/02/22	1	209.00	1	204.00	202.00	0	24,058	0.00%
2023/02/21	0	0.00	2.1	208.98	210.00	-2.1	24,129	-0.01%
2023/02/16	1	200.00	5	204.40	206.00	-4	25,127	-0.02%
2023/02/15	0	0.00	2	193.25	191.00	-2	24,963	-0.01%
2023/02/14	3	196.00	2	194.00	194.00	1	25,384	0.00%
2023/02/13	1	195.00	0	0.00	196.50	1	25,641	0.00%
2023/02/10	1	197.50	0	0.00	193.00	1	25,850	0.00%
2023/02/09	2	196.50	3	196.50	196.50	-1	26,118	0.00%
2023/02/08	2	196.50	5	194.00	193.00	-3	26,283	-0.01%
2023/02/07	0	0.00	0.1	191.00	193.00	-0.1	26,566	0.00%
2023/02/06	3	192.17	3	192.33	191.50	0	26,647	0.00%
2023/02/03	1	190.50	0	0.00	190.50	1	26,670	0.00%
2023/02/02	3	189.17	7	188.86	190.50	-4	26,475	-0.02%
2023/02/01	0	0.00	7	178.14	179.00	-7	26,112	-0.03%
2023/01/30	2	175.00	0	0.00	173.50	2	26,138	0.01%
2023/01/17	1	178.00	1	174.50	176.00	0	25,983	0.00%
2023/01/16	0	0.00	1	175.00	176.50	-1	26,111	0.00%
2023/01/13	0	0.00	1	172.50	173.00	-1	26,318	0.00%
2023/01/12	1	175.00	0	0.00	172.00	1	26,425	0.00%
2023/01/10	1	176.00	2	176.25	173.50	-1	26,451	0.00%
2023/01/09	3	175.50	0	0.00	172.50	3	26,265	0.01%
2023/01/06	3	168.17	3	170.17	172.00	0	26,179	0.00%
2023/01/05	2	169.50	0	0.00	165.00	2	26,179	0.01%
2023/01/04	0	0.00	3.2	173.03	170.00	-3.2	26,238	-0.01%
2023/01/03	1	169.00	3	169.67	170.50	-2	26,247	-0.01%
2022/12/30	1	164.00	5	163.50	161.00	-4	26,196	-0.02%
2022/12/28	1	162.00	0	0.00	161.00	1	26,216	0.00%
2022/12/27	1	167.00	0	0.00	168.00	1	26,263	0.00%
2022/12/22	0	0.00	1	168.00	169.50	-1	26,847	0.00%
2022/12/21	3	164.67	3	165.17	164.00	0	26,905	0.00%
2022/12/20	0	0.00	5	163.50	164.00	-5	26,953	-0.02%
2022/12/19	1	169.00	1	170.00	169.50	0	27,091	0.00%
2022/12/16	3	171.33	6	172.58	168.00	-3	27,192	-0.01%
2022/12/15	29.1	177.57	12	178.46	177.00	17.1	27,037	0.06%
2022/12/14	3	174.00	6	175.17	178.50	-3	26,864	-0.01%
2022/12/13	5	167.30	0	0.00	165.00	5	26,294	0.02%
2022/12/09	2	174.00	3	171.83	170.00	-1	25,876	0.00%
2022/12/08	1	173.50	8	168.63	169.50	-7	25,677	-0.03%
2022/12/07	5	177.20	0	0.00	172.00	5	25,533	0.02%
2022/12/06	2	181.25	0	0.00	181.50	2	25,368	0.01%
2022/12/05	0	0.00	14	186.14	186.00	-14	25,288	-0.06%
2022/12/02	0	0.00	1	180.50	181.00	-1	25,249	0.00%
2022/12/01	5	180.80	2	179.00	177.50	3	25,343	0.01%
2022/11/30	4	175.75	4	179.63	181.00	0	25,232	0.00%
2022/11/29	15	179.33	7	181.36	177.00	8	25,069	0.03%
2022/11/28	1	180.00	1	180.00	184.00	0	24,844	0.00%
2022/11/24	5	175.00	7	176.64	178.00	-2	24,408	-0.01%
2022/11/23	3	168.50	1	167.00	169.00	2	24,076	0.01%
2022/11/22	2.2	164.86	1	163.50	163.50	1.2	23,799	0.01%
2022/11/21	5	163.30	5	165.80	164.00	0	23,469	0.00%
2022/11/18	18.2	173.43	6	173.08	170.00	12.2	22,849	0.05%
2022/11/17	2	188.00	1	190.00	188.50	1	22,015	0.00%
2022/11/16	3	179.83	0	0.00	182.50	3	21,904	0.01%
2022/11/15	6	182.08	3	180.33	178.50	3	21,782	0.01%
2022/11/11	1	190.00	0	0.00	189.50	1	22,085	0.00%
2022/11/10	0.2	189.25	0	0.00	185.00	0.2	21,815	0.00%
2022/11/09	9.2	199.54	5	196.00	195.00	4.2	21,644	0.02%
2022/11/08	2.1	209.67	2	211.50	203.00	0.1	21,457	0.00%
2022/11/07	8	209.81	6	212.33	208.00	2	21,297	0.01%
2022/11/04	2.1	208.21	4	211.63	217.00	-1.9	20,999	-0.01%
2022/11/03	7	205.43	8	207.38	212.50	-1	20,765	0.00%
2022/11/01	3	203.33	3	201.00	202.00	0	20,920	0.00%
2022/10/31	5	206.10	4	205.00	205.50	1	20,907	0.00%
2022/10/28	3	201.67	5	204.90	207.00	-2	20,928	-0.01%
2022/10/26	1	184.00	1	185.00	186.00	0	20,510	0.00%
2022/10/25	1	183.50	1	184.00	182.50	0	20,514	0.00%
2022/10/24	3	184.83	3	186.00	185.00	0	20,460	0.00%
2022/10/21	5	186.60	3	188.33	183.50	2	20,432	0.01%
2022/10/20	3	195.67	3	195.50	200.50	0	20,179	0.00%
2022/10/19	5	206.60	5	201.50	201.00	0	20,098	0.00%
2022/10/18	6	206.92	5	204.50	205.00	1	20,078	0.00%
2022/10/17	4	199.25	4	201.13	205.00	0	20,107	0.00%
2022/10/14	13	209.08	12	214.21	206.50	1	19,989	0.01%
2022/10/13	3	204.17	3	198.50	200.00	0	19,795	0.00%
2022/10/11	0	0.00	2	210.25	201.00	-2	19,656	-0.01%
2022/10/07	0	0.00	2	221.75	221.00	-2	19,904	-0.01%
2022/10/06	2	215.25	1	214.00	218.00	1	20,385	0.00%
2022/10/05	1	221.50	0	0.00	219.00	1	20,750	0.00%
2022/09/29	1	206.50	0	0.00	206.50	1	22,711	0.00%
2022/09/27	0	0.00	2	215.00	219.00	-2	23,768	-0.01%
2022/09/26	2	215.00	0	216.50	215.50	2	24,268	0.01%
2022/09/23	1	230.00	0	0.00	227.00	1	24,475	0.00%
2022/09/22	0	0.00	1	238.50	238.50	-1	24,749	0.00%
2022/09/20	1	233.00	0	0.00	235.50	1	25,011	0.00%
2022/09/19	0.1	234.25	0	0.00	234.00	0.1	25,194	0.00%
2022/09/16	0	235.00	1	236.00	234.50	-1	25,504	0.00%
2022/09/15	9	246.72	8	242.13	240.00	1	26,060	0.00%
2022/09/14	2	241.75	0	0.00	242.50	2	26,125	0.01%
2022/09/13	14	249.68	20	247.75	248.50	-6	26,249	-0.02%
2022/09/12	1	239.50	0	0.00	237.50	1	26,185	0.00%
2022/09/07	3	227.83	0	0.00	228.50	3	26,382	0.01%
2022/09/06	1	234.50	0	0.00	232.50	1	26,387	0.00%
2022/09/05	1	244.00	3	244.33	243.00	-2	26,468	-0.01%
2022/09/02	1	236.50	1.1	237.50	242.00	-0.1	26,588	0.00%
2022/08/31	2.1	242.25	1	241.00	239.50	1.1	26,958	0.00%
2022/08/30	2	245.00	2	244.00	247.00	0	26,980	0.00%
2022/08/26	1	246.00	1.1	240.23	240.00	-0.1	27,221	0.00%
2022/08/25	4	247.38	4	245.75	244.00	0	27,195	0.00%
2022/08/24	6	244.00	6	245.00	241.00	0	27,382	0.00%
2022/08/23	1	245.00	1	241.50	243.50	0	27,788	0.00%
2022/08/22	10	244.90	10	246.30	243.50	0	28,218	0.00%
2022/08/19	22	244.95	17.1	246.17	241.50	4.9	28,532	0.02%
2022/08/18	2	225.75	5	233.00	238.00	-3	28,229	-0.01%
2022/08/17	0	0.00	3	217.00	216.50	-3	28,012	-0.01%
2022/08/16	3	218.33	5	216.60	217.00	-2	28,013	-0.01%
2022/08/15	0	0.00	1	211.50	211.50	-1	28,004	0.00%
2022/08/11	6	200.25	5	202.50	197.00	1	28,840	0.00%
2022/08/09	5	195.30	1	193.00	201.00	4	29,733	0.01%
2022/08/08	0	0.00	2	198.75	205.00	-2	29,733	-0.01%
2022/08/05	1	190.00	2	194.00	195.00	-1	29,821	0.00%
2022/08/04	0	0.00	1	188.00	188.00	-1	29,883	0.00%
2022/08/03	1	182.00	0	0.00	181.00	1	30,183	0.00%
2022/08/01	1	189.50	4	192.50	189.50	-3	30,270	-0.01%
2022/07/29	0	0.00	2	194.75	195.50	-2	30,443	-0.01%
2022/07/28	1	194.00	0.1	190.00	191.00	0.9	30,465	0.00%
2022/07/26	0	0.00	1	186.50	186.50	-1	30,392	0.00%
2022/07/22	1	191.50	2	189.50	188.00	-1	30,740	0.00%
2022/07/21	2.1	185.52	1	184.50	186.00	1.1	30,751	0.00%
2022/07/20	2	181.75	4	182.88	180.50	-2	30,838	-0.01%
2022/07/19	2	177.00	1	174.50	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	1	177.00	0	0.00	176.50	1	30,939	0.00%
2022/07/14	1	171.00	1	170.00	175.50	0	30,749	0.00%
2022/07/13	1	175.50	0	0.00	166.00	1	30,353	0.00%
2022/07/12	1	167.50	2	161.50	168.50	-1	29,951	0.00%
2022/07/08	11.2	169.41	11	167.73	170.50	0.2	29,604	0.00%
2022/07/06	1	161.50	0	0.00	160.50	1	28,192	0.00%
2022/07/05	1	161.00	2	160.00	162.00	-1	27,920	0.00%
2022/07/04	1	169.00	0	0.00	170.00	1	27,225	0.00%
2022/07/01	2	170.00	0.1	170.00	170.00	1.9	26,936	0.01%
2022/06/30	3	191.67	1	194.50	188.50	2	26,824	0.01%
2022/06/29	0	0.00	1	209.00	209.00	-1	26,768	0.00%
2022/06/27	0	0.00	1	203.50	204.00	-1	27,511	0.00%
2022/06/24	3	197.17	1	197.50	196.00	2	27,640	0.01%
2022/06/23	5	196.40	7	197.14	197.00	-2	27,833	-0.01%
2022/06/22	2	190.25	1	193.50	188.50	1	28,270	0.00%
2022/06/21	3	195.83	3	195.17	199.00	0	28,926	0.00%
2022/06/20	3	196.67	3	199.00	192.50	0	29,007	0.00%
2022/06/17	0	196.50	0	0.00	204.50	0	29,177	0.00%
2022/06/16	1	208.00	0	0.00	201.00	1	28,823	0.00%
2022/06/15	1	203.50	0	0.00	203.50	1	29,010	0.00%
2022/06/13	7	213.36	6	210.50	208.50	1	28,965	0.00%
2022/06/10	1	214.50	3	216.00	219.00	-2	28,896	-0.01%
2022/06/08	3	204.33	1	198.50	206.50	2	28,613	0.01%
2022/06/07	1	202.00	1	200.50	200.50	0	28,659	0.00%
2022/06/01	3	209.17	3	210.50	209.50	0	28,898	0.00%
2022/05/31	1	207.00	1	208.50	203.00	0	28,582	0.00%
2022/05/30	8.1	209.67	7	210.00	207.00	1.1	28,155	0.00%
2022/05/27	23	201.57	25	202.94	212.50	-2	27,660	-0.01%
2022/05/26	1	198.00	1	197.50	198.00	0	27,239	0.00%
2022/05/25	1.1	196.00	0	0.00	195.00	1.1	28,257	0.00%
2022/05/20	3	200.17	3	201.50	200.50	0	28,185	0.00%
2022/05/19	1	198.50	3	200.00	200.50	-2	27,834	-0.01%
2022/05/17	35	182.36	36	183.88	186.50	-1	26,881	0.00%
2022/05/16	0	0.00	1	177.00	178.50	-1	26,522	0.00%
2022/05/12	3	170.50	3	168.00	165.50	0	26,146	0.00%
2022/05/11	5	179.00	5	173.00	173.00	0	26,127	0.00%
2022/05/09	0	0.00	6	170.50	170.00	-6	26,308	-0.02%
2022/05/06	6	168.00	0	0.00	172.50	6	26,350	0.02%
2022/05/05	0	0.00	1	169.50	173.50	-1	26,415	0.00%
2022/05/04	1	171.50	0	0.00	167.00	1	26,359	0.00%
2022/04/29	10	175.00	13	176.46	174.00	-3	26,523	-0.01%
2022/04/27	1	173.00	1	174.50	175.00	0	26,567	0.00%
2022/04/26	8	172.06	9	172.78	175.00	-1	26,696	0.00%
2022/04/25	13	170.35	9	171.56	169.50	4	26,938	0.01%
2022/04/22	3	183.67	6	181.58	180.50	-3	26,942	-0.01%
2022/04/21	5	184.80	2	185.75	185.00	3	27,071	0.01%
2022/04/20	12	183.08	13	183.96	179.00	-1	27,297	0.00%
2022/04/19	1	177.00	5	177.40	177.00	-4	27,306	-0.01%
2022/04/15	1	175.00	1	172.50	170.50	0	27,735	0.00%
2022/04/14	4	179.50	6	179.50	179.50	-2	28,304	-0.01%
2022/04/12	7	171.14	4	169.13	169.50	3	28,619	0.01%
2022/04/11	1	170.00	0.2	169.00	168.00	0.8	28,722	0.00%
2022/04/08	3	174.83	4	171.63	174.50	-1	28,998	0.00%
2022/04/07	3	175.33	5	169.80	168.00	-2	28,841	-0.01%
2022/04/06	1	181.00	1	176.50	176.50	0	28,591	0.00%
2022/04/01	4	179.63	3	179.67	180.50	1	28,306	0.00%
2022/03/31	5	189.30	9	191.33	185.00	-4	28,140	-0.01%
2022/03/30	2	177.00	2	180.75	179.50	0	28,215	0.00%
2022/03/29	3	179.00	3	178.83	179.50	0	27,933	0.00%
2022/03/28	7	179.79	6	176.08	181.50	1	27,650	0.00%
2022/03/25	50	175.81	49	176.29	177.00	1	27,280	0.00%
2022/03/24	12	163.92	7.1	166.69	172.50	4.9	26,557	0.02%
2022/03/22	0	0.00	4	149.38	153.00	-4	26,108	-0.02%
2022/03/21	15	146.67	16	144.56	144.50	-1	25,879	0.00%
2022/03/18	1	143.00	3.1	144.95	145.50	-2.1	26,077	-0.01%
2022/03/16	0	0.00	0.3	129.50	130.00	-0.3	25,870	0.00%
2022/03/10	7	136.21	5	132.50	131.00	2	26,570	0.01%
2022/03/09	2	129.50	1	129.50	134.50	1	26,616	0.00%
2022/03/08	14	133.75	13	134.15	130.00	1	26,447	0.00%
2022/03/07	1	136.03	0	0.00	138.00	1	26,398	0.00%
2022/03/03	1	146.50	0	0.00	146.50	1	26,961	0.00%
2022/03/02	0	147.50	0.3	148.00	146.50	-0.3	27,141	0.00%
2022/03/01	0	0.00	1	149.50	150.00	-1	27,201	0.00%
2022/02/25	1	151.50	0	0.00	147.50	1	27,962	0.00%
2022/02/24	2	151.25	0	0.00	147.00	2	26,920	0.01%
2022/02/23	0	0.00	0.1	152.50	152.50	-0.1	27,583	0.00%
2022/02/22	0.1	146.00	1	148.50	146.00	-1	28,880	0.00%
2022/02/21	0	0.00	5.3	147.36	149.00	-5.3	28,897	-0.02%
2022/02/18	2	146.00	2	145.75	146.00	0	28,964	0.00%
2022/02/17	3	145.83	2	145.75	146.00	1	28,875	0.00%
2022/02/16	3.1	140.35	5	141.40	140.50	-2	28,656	-0.01%
2022/02/15	1.2	141.45	1	143.50	138.00	0.2	28,612	0.00%
2022/02/14	0.1	142.50	1	141.00	141.50	-1	28,361	0.00%
2022/02/11	2.4	148.39	1	149.00	148.50	1.4	28,145	0.00%
2022/02/10	22	160.52	18	160.17	152.00	4	28,105	0.01%
2022/02/09	0	0.00	1	158.50	156.50	-1	27,722	0.00%
2022/02/08	0.1	154.50	0	0.00	154.00	0.1	27,684	0.00%
2022/02/07	1	152.50	0	0.00	157.50	1	27,610	0.00%
2022/01/25	0.2	149.50	0	0.00	147.50	0.2	27,662	0.00%
2022/01/21	0.4	153.25	0	0.00	153.00	0.4	27,721	0.00%
2022/01/20	3	156.17	1	158.00	155.50	2	27,787	0.01%
2022/01/19	1	156.00	1	160.00	160.00	0	27,546	0.00%
2022/01/18	1	154.50	1	157.00	157.50	0	27,586	0.00%
2022/01/17	2	149.50	3	150.33	153.00	-1	27,342	0.00%
2022/01/14	1	147.00	0	0.00	149.50	1	27,570	0.00%
2022/01/13	2.2	140.82	4	140.13	145.50	-1.8	27,268	-0.01%
2022/01/12	2.2	144.68	1	143.00	146.00	1.2	26,742	0.00%
2022/01/11	2.1	148.76	1	149.00	148.00	1.1	26,472	0.00%
2022/01/07	3.4	151.88	1	153.50	150.00	2.4	25,915	0.01%
2022/01/06	1.1	157.68	3	154.50	158.50	-1.9	25,141	-0.01%
2022/01/04	1.1	155.59	3	157.00	156.50	-1.9	24,805	-0.01%
2022/01/03	3	160.50	0	0.00	155.00	3	24,513	0.01%
2021/12/30	8	146.25	10	148.00	151.00	-2	23,918	-0.01%
2021/12/29	0	0.00	6	148.00	146.00	-6	23,910	-0.03%
2021/12/28	8	149.75	9	148.11	148.50	-1	24,017	0.00%
2021/12/27	1	146.50	1	150.50	146.50	0	23,982	0.00%
2021/12/24	10	149.10	27	147.46	148.00	-17	23,720	-0.07%
2021/12/23	10	141.60	10	141.60	142.50	0	22,952	0.00%
2021/12/22	0	0.00	6	138.50	138.00	-6	23,031	-0.03%
2021/12/21	1	137.00	3	137.17	136.50	-2	23,073	-0.01%
2021/12/20	26.1	138.97	20	135.00	134.00	6.1	23,026	0.03%
2021/12/16	6	141.25	5	143.00	143.00	1	22,816	0.00%
2021/12/14	0	0.00	9	133.06	135.00	-9	21,914	-0.04%
2021/12/13	23	137.39	16	138.34	135.00	7	21,607	0.03%
2021/12/10	1	132.00	1	133.00	136.00	0	21,243	0.00%
2021/12/08	1	130.00	1	130.50	133.00	0	20,495	0.00%
2021/12/07	8	126.19	8.2	127.11	129.00	-0.2	20,086	0.00%
2021/12/06	1	121.00	1	123.00	123.00	0	19,850	0.00%
2021/12/02	0.1	119.50	0	0.00	118.00	0.1	19,497	0.00%
2021/12/01	1	119.50	0.1	121.50	122.00	0.9	19,303	0.00%
2021/11/30	0	0.00	61	123.66	125.50	-61	19,069	-0.32%
2021/11/29	96	118.82	37.1	119.99	123.00	58.9	18,690	0.32%
2021/11/26	3.4	117.33	3	117.17	116.50	0.4	18,253	0.00%
2021/11/24	8	126.94	7	123.00	121.50	1	18,025	0.01%
2021/11/23	0.1	118.50	1	122.00	122.00	-1	17,380	-0.01%
2021/11/22	18	118.44	18	117.39	121.00	0	17,102	0.00%
2021/11/19	4	114.25	7	115.71	117.00	-3	16,077	-0.02%
2021/11/17	1	96.30	0	0.00	97.00	1	14,477	0.01%
2021/11/16	0	0.00	1	92.40	93.00	-1	14,555	-0.01%
2021/11/15	0	0.00	1	93.20	92.90	-1	14,594	-0.01%
2021/11/12	2	94.55	0	0.00	94.00	2	14,618	0.01%
2021/11/09	0	0.00	1	91.30	90.40	-1	14,599	-0.01%
2021/11/08	1	89.10	3	88.90	88.30	-2	14,387	-0.01%
2021/11/05	0	0.00	6.9	89.51	93.40	-6.9	14,490	-0.05%
2021/11/04	0	0.00	2	92.15	90.60	-2	14,242	-0.01%
2021/11/03	2	93.40	0	0.00	93.70	2	14,336	0.01%
2021/11/02	2	96.70	4	93.83	93.10	-2	14,258	-0.01%
2021/11/01	1	96.00	1	97.50	95.60	0	13,772	0.00%
2021/10/29	10	91.53	10	91.68	91.90	0	13,483	0.00%
2021/10/28	2	89.10	2	90.10	90.90	0	13,464	0.00%
2021/10/26	3	89.40	2	88.40	88.30	1	13,181	0.01%
2021/10/25	1	86.60	0.1	86.10	87.10	0.9	12,835	0.01%
2021/10/22	2	82.70	6	84.68	86.60	-4	12,899	-0.03%
2021/10/21	0	0.00	1	81.60	81.10	-1	12,593	-0.01%
2021/10/20	1	82.00	0	0.00	81.10	1	12,804	0.01%
2021/10/19	3	80.70	4	81.75	82.00	-1	12,849	-0.01%
2021/10/18	6	79.52	5	80.44	80.50	1	12,887	0.01%
2021/10/15	2	79.05	2	78.90	79.00	0	13,101	0.00%
2021/10/14	1.1	74.65	0	0.00	74.50	1.1	13,458	0.01%
2021/10/12	4	79.00	7	79.31	78.90	-3	13,570	-0.02%
2021/10/08	0	0.00	1	74.20	74.00	-1	13,284	-0.01%
2021/10/07	0.2	71.80	0	0.00	72.60	0.2	13,358	0.00%
2021/10/06	0	0.00	1	72.00	70.70	-1	13,536	-0.01%
2021/10/05	0	0.00	1	70.50	70.60	-1	13,501	-0.01%
2021/10/04	0.1	72.08	0	0.00	69.00	0.1	13,401	0.00%
2021/09/29	8	73.38	0	0.00	73.10	8	13,839	0.06%
2021/09/28	0	0.00	1	81.00	78.70	-1	13,692	-0.01%
2021/09/27	1	82.20	0	0.00	82.40	1	13,539	0.01%
2021/09/24	1	82.20	0	0.00	82.50	1	13,495	0.01%
2021/09/16	0.1	76.60	0	0.00	76.50	0.1	13,475	0.00%
2021/09/14	2	78.20	0	0.00	78.10	2	13,889	0.01%
2021/09/13	1	79.80	1	77.80	77.50	0	14,245	0.00%
2021/09/10	0	0.00	1	79.10	78.90	-1	14,266	-0.01%
2021/09/09	0.1	76.00	2	77.25	77.30	-1.9	14,264	-0.01%
2021/09/08	1	75.90	8	76.85	76.30	-7	14,439	-0.05%
2021/09/07	0.1	74.20	0	0.00	75.20	0.1	14,533	0.00%
2021/09/06	1	76.10	1	77.40	75.20	0	14,779	0.00%
2021/09/02	3.1	76.54	0	0.00	75.80	3.1	14,745	0.02%
2021/09/01	2	79.20	2	78.85	78.50	0	14,701	0.00%
2021/08/31	0	0.00	10	77.00	78.30	-10	14,683	-0.07%
2021/08/27	20	81.10	20	82.58	82.40	0	14,439	0.00%
2021/08/26	11	78.55	0	0.00	80.30	11	14,087	0.08%
2021/08/24	1	76.30	0	0.00	76.00	1	14,144	0.01%
2021/08/23	1	77.20	0	0.00	77.50	1	14,026	0.01%
2021/08/20	0	0.00	4	77.43	77.20	-4	13,897	-0.03%
2021/08/19	1	74.00	0	0.00	73.00	1	13,602	0.01%
2021/08/18	3.2	73.34	3	73.10	77.10	0.2	13,620	0.00%
2021/08/17	1	73.50	0	0.00	71.70	1	13,630	0.01%
2021/08/13	1	79.20	0	0.00	76.00	1	13,425	0.01%
2021/08/12	0	0.00	3	78.20	78.80	-3	13,651	-0.02%
2021/08/09	2	82.30	0	0.00	80.90	2	13,602	0.01%
2021/08/05	0.2	88.15	0	0.00	88.30	0.2	13,551	0.00%
2021/08/04	3	88.20	0	0.00	88.20	3	13,790	0.02%
2021/08/03	3	86.77	4	86.33	87.80	-1	13,794	-0.01%
2021/08/02	0.1	83.00	0	0.00	83.10	0.1	13,646	0.00%
2021/07/30	1	81.50	0	0.00	80.60	1	13,528	0.01%
2021/07/29	2	82.65	5	81.56	83.10	-3	13,469	-0.02%
2021/07/26	0.1	91.40	4	90.83	89.70	-3.9	13,392	-0.03%
2021/07/23	3	86.37	1	86.40	87.20	2	13,495	0.01%
2021/07/22	3	87.90	0	0.00	86.70	3	13,627	0.02%
2021/07/21	3	87.37	1	90.30	84.70	2	13,517	0.01%
2021/07/20	1	93.20	1	93.40	91.70	0	13,586	0.00%
2021/07/19	0	0.00	2	87.30	89.60	-2	13,331	-0.02%
2021/07/13	0	0.00	1	85.10	85.80	-1	13,029	-0.01%
2021/07/07	0	0.00	11	81.40	81.60	-11	12,863	-0.09%
2021/07/06	0	0.00	11	80.63	80.10	-11	12,696	-0.09%
2021/07/05	1	75.60	1	77.50	77.50	0	12,519	0.00%
2021/07/02	0	0.00	10	74.70	74.20	-10	12,507	-0.08%
2021/07/01	25	75.18	5	75.00	74.20	20	12,619	0.16%
2021/06/30	0	0.00	1	75.00	74.60	-1	12,526	-0.01%
2021/06/29	1	74.00	0	0.00	74.10	1	12,405	0.01%
2021/06/28	0	0.00	1	74.80	75.60	-1	12,425	-0.01%
2021/06/25	2	72.80	0	0.00	73.40	2	12,329	0.02%
2021/06/23	2	74.90	2	75.00	74.80	0	12,292	0.00%
2021/06/22	5	73.60	5	74.70	72.40	0	12,022	0.00%
2021/06/18	0	0.00	25	70.04	70.60	-25	11,698	-0.21%
2021/06/17	49	71.60	56	70.73	71.20	-7	11,722	-0.06%
2021/06/16	15	69.43	0	0.00	69.30	15	11,791	0.13%
2021/06/15	18	66.74	0	0.00	67.80	18	11,687	0.15%
2021/06/03	0	0.00	1	65.50	65.80	-1	11,859	-0.01%
2021/06/02	0	0.00	5	66.00	64.30	-5	11,861	-0.04%
2021/05/20	1	58.20	1	58.00	57.50	0	11,905	0.00%
2021/05/17	2	54.00	0	0.00	52.20	2	12,110	0.02%
2021/05/14	1	58.40	1	58.00	56.80	0	11,978	0.00%
2021/05/13	1	55.50	0	0.00	55.20	1	11,918	0.01%
2021/05/12	2	57.20	2	54.20	54.50	0	11,847	0.00%
2021/05/04	7	61.11	0	0.00	60.50	7	12,696	0.06%
2021/05/03	0	0.00	5	65.08	63.00	-5	12,729	-0.04%
2021/04/28	2	65.40	0.1	65.70	65.70	1.9	12,537	0.02%
2021/04/26	0	0.00	2	62.90	62.80	-2	12,303	-0.02%
2021/04/23	1	61.40	7	61.01	61.40	-6	11,914	-0.05%
2021/04/22	1	55.90	0	0.00	55.90	1	11,783	0.01%
2021/04/21	3	58.50	3	57.73	57.30	0	11,799	0.00%
2021/04/20	1	57.40	2	57.20	57.40	-1	11,736	-0.01%
2021/04/13	1	54.70	0	0.00	54.00	1	11,682	0.01%
2021/04/12	0	0.00	2	54.60	54.60	-2	12,037	-0.02%
2021/03/31	0	0.00	1	55.00	55.10	-1	12,061	-0.01%
2021/03/30	1.5	54.60	28	54.16	54.20	-26.5	12,004	-0.22%
2021/03/29	1	54.70	0	0.00	54.20	1	12,152	0.01%
2021/03/26	2	54.00	5	54.10	54.50	-3	12,295	-0.02%
2021/03/25	28	53.90	0	0.00	53.30	28	12,454	0.22%
2021/03/24	0	53.80	0	0.00	54.30	0	12,934	0.00%
2021/03/23	2	53.55	27	53.60	53.40	-25	13,027	-0.19%
2021/03/22	0	0.00	2	54.55	54.70	-2	13,350	-0.01%
2021/03/19	28	54.58	1	54.70	54.80	27	13,461	0.20%
2021/03/18	2	54.05	0	0.00	53.90	2	13,316	0.02%
2021/03/17	1	52.80	0	0.00	52.60	1	13,694	0.01%
2021/03/16	0	0.00	1	53.50	53.50	-1	13,719	-0.01%
2021/03/15	1	50.50	2	51.40	52.10	-1	13,566	-0.01%
2021/03/12	1	49.60	3	49.60	50.40	-2	13,435	-0.01%
2021/03/11	3	51.10	0	0.00	51.10	3	13,364	0.02%
2021/02/26	3	50.20	0	0.00	50.50	3	13,419	0.02%
2021/02/25	0	0.00	1	50.80	51.10	-1	13,502	-0.01%
2021/02/24	1	50.20	39	50.59	49.70	-38	13,605	-0.28%
2021/02/22	8	53.55	5	53.60	53.00	3	13,846	0.02%
2021/02/19	3	52.37	0.4	53.00	52.60	2.6	13,716	0.02%
2021/02/18	35.4	50.98	1	52.60	52.60	34.4	13,480	0.26%
2021/02/05	3	48.05	0	0.00	48.05	3	12,921	0.02%
2021/02/03	1	49.80	0	0.00	49.90	1	12,713	0.01%
2021/02/02	1	49.40	0	0.00	49.60	1	12,568	0.01%
2021/02/01	33	50.55	33	49.79	50.50	0	12,400	0.00%
2021/01/28	0	0.00	2	48.55	47.20	-2	11,788	-0.02%
2021/01/27	30	50.60	31	49.63	49.55	-1	11,599	-0.01%
2021/01/26	2	49.18	3	49.18	49.25	-1	11,336	-0.01%
2021/01/25	0	0.00	1	47.80	48.60	-1	11,053	-0.01%
2021/01/22	0	0.00	3	47.17	48.10	-3	10,747	-0.03%
2021/01/21	1	45.45	1	45.30	45.35	0	10,434	0.00%
2021/01/19	1	44.40	0	0.00	44.55	1	10,227	0.01%
2021/01/15	2	45.20	0	0.00	44.30	2	10,066	0.02%
2021/01/13	1	46.00	0	0.00	46.05	1	9,753	0.01%
2021/01/12	1	46.65	0	0.00	46.30	1	9,641	0.01%
2021/01/06	2	48.10	0	0.00	47.05	2	9,411	0.02%
2021/01/05	0	0.00	2	49.65	49.00	-2	9,338	-0.02%
2021/01/04	1	48.00	1	47.80	48.50	0	8,979	0.00%
2020/12/28	1	46.50	0	0.00	46.65	1	8,355	0.01%
2020/12/24	1	45.85	0	0.00	45.45	1	8,225	0.01%
2020/12/22	1	48.10	26	45.76	45.50	-25	8,084	-0.31%
2020/12/21	1	46.60	2	47.40	48.20	-1	7,859	-0.01%
2020/12/18	1	47.35	1	48.60	46.10	0	7,645	0.00%
2020/12/16	25	45.25	4	46.63	46.90	21	6,983	0.30%
2020/12/15	2	45.05	25	44.50	43.80	-23	6,570	-0.35%
2020/12/14	25	45.34	26	44.38	46.00	-1	6,367	-0.02%
2020/12/11	60	45.35	35	44.73	45.40	25	6,225	0.40%
2020/12/10	2	43.08	3	43.18	43.45	-1	5,707	-0.02%
2020/12/01	0	0.00	3	41.63	42.50	-3	5,581	-0.05%
2020/11/27	0	0.00	3	41.80	41.75	-3	5,694	-0.05%
2020/11/26	0	0.00	1	42.15	41.95	-1	5,804	-0.02%
2020/11/23	0	0.00	10	42.60	42.80	-10	6,054	-0.17%
2020/11/20	1	41.45	0	0.00	41.90	1	5,885	0.02%
2020/11/18	1	39.35	0	0.00	39.95	1	5,521	0.02%
2020/11/12	1	39.30	0	0.00	39.35	1	6,406	0.02%
2020/11/09	5	39.91	3	40.15	39.80	2	7,407	0.03%
2020/11/06	0	0.00	1	39.80	39.30	-1	7,464	-0.01%
2020/11/05	0	0.00	2	39.70	39.30	-2	7,547	-0.03%
2020/10/30	25	38.35	0	0.00	38.25	25	7,765	0.32%
2020/10/26	0	0.00	3	38.98	39.10	-3	7,938	-0.04%
2020/10/22	0	0.00	22	38.80	39.10	-22	8,123	-0.27%
2020/10/06	0	0.00	12	39.20	39.05	-12	9,384	-0.13%
2020/10/05	0	0.00	18	38.23	38.55	-18	9,582	-0.19%
2020/09/30	5	37.53	0	0.00	38.10	5	9,882	0.05%
2020/09/29	10	37.80	0	0.00	37.75	10	9,976	0.10%
2020/09/25	13	38.68	0	0.00	37.60	13	10,413	0.12%
2020/09/23	18	39.85	18	40.16	39.55	0	10,802	0.00%
2020/09/18	1	40.50	0	0.00	40.70	1	11,199	0.01%
2020/09/16	24	41.40	0	0.00	41.30	24	11,249	0.21%
2020/09/14	1	41.45	28	41.65	41.70	-27	11,693	-0.23%
2020/09/11	23	40.60	1	40.85	41.10	22	12,061	0.18%
2020/09/09	0	0.00	23	41.13	41.15	-23	12,078	-0.19%
2020/09/04	2	40.55	0	0.00	40.65	2	12,307	0.02%
2020/09/03	2	41.10	2	41.58	41.00	0	12,619	0.00%
2020/09/02	11	41.75	3	41.15	41.15	8	13,279	0.06%
2020/08/28	0	0.00	10	41.70	41.40	-10	13,442	-0.07%
2020/08/27	2	39.95	0	0.00	40.05	2	13,279	0.02%
2020/08/25	1	39.75	0	0.00	40.10	1	13,704	0.01%
2020/08/21	11	38.21	0	0.00	38.50	11	14,062	0.08%
2020/08/20	3	38.00	1	38.50	38.50	2	14,188	0.01%
2020/08/18	1	41.55	0	0.00	41.20	1	14,805	0.01%
2020/08/14	0	0.00	3	43.73	43.55	-3	15,665	-0.02%
2020/08/13	9	44.11	18	44.00	44.00	-9	16,035	-0.06%
2020/08/05	0	0.00	2	41.50	41.40	-2	16,852	-0.01%
2020/08/04	0	0.00	4	41.10	41.50	-4	17,247	-0.02%
2020/07/31	4	40.90	0	0.00	40.85	4	17,766	0.02%
2020/07/28	3	40.50	6	40.00	39.45	-3	17,901	-0.02%
2020/07/23	5	42.30	0	0.00	42.00	5	17,960	0.03%
2020/07/21	1	41.40	1	41.60	41.50	0	17,986	0.00%
2020/07/17	0	0.00	1	39.40	39.85	-1	17,837	-0.01%
2020/07/16	0	0.00	2	43.25	43.25	-2	17,635	-0.01%
2020/07/07	1	43.25	0	0.00	43.50	1	16,597	0.01%
2020/07/06	1	44.15	22	44.88	44.00	-21	16,597	-0.13%
2020/07/03	3	43.03	50	43.05	43.00	-47	16,418	-0.29%
2020/07/02	51	43.70	3	42.65	43.95	48	16,271	0.29%
2020/07/01	0	0.00	4	41.95	41.95	-4	15,947	-0.03%
2020/06/23	0	0.00	2	40.78	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	1	40.85	40.55	-1	15,677	-0.01%
2020/06/19	1	41.35	1	40.80	40.50	0	15,803	0.00%
2020/06/18	1	39.90	1	39.15	40.60	0	15,511	0.00%
2020/06/17	2	38.55	0	0.00	38.40	2	15,081	0.01%
2020/06/12	0	0.00	100	37.71	37.95	-100	14,993	-0.67%
2020/06/11	201	38.33	100	37.90	38.20	101	14,908	0.68%	大買/鉅額交易
2020/06/09	10	37.91	17	37.49	37.35	-7	14,569	-0.05%
2020/06/08	1	41.00	6	40.38	40.55	-5	13,891	-0.04%
2020/06/04	0	0.00	19	40.32	40.35	-19	13,703	-0.14%
2020/06/03	5	41.04	6	41.92	41.10	-1	13,553	-0.01%
2020/06/02	2	41.00	0	0.00	41.00	2	13,320	0.02%
2020/05/29	1	40.85	2	40.75	40.60	-1	12,818	-0.01%
2020/05/28	5	40.60	1	41.45	40.55	4	12,660	0.03%
2020/05/27	1	42.45	0	0.00	41.60	1	12,319	0.01%
2020/05/26	1	42.40	0	0.00	41.70	1	12,135	0.01%
2020/05/22	1	40.00	24	40.18	39.80	-23	11,043	-0.21%
2020/05/21	45	38.77	49	38.78	38.85	-4	10,233	-0.04%
2020/05/20	2	37.78	10	37.27	39.05	-8	9,765	-0.08%
2020/05/19	3	37.15	0	0.00	36.30	3	9,161	0.03%
2020/05/18	0	0.00	2	35.45	36.10	-2	8,953	-0.02%
2020/05/15	3	36.45	0	0.00	35.80	3	8,840	0.03%
2020/05/14	0	0.00	5	37.22	36.50	-5	8,503	-0.06%
2020/05/13	5	36.28	4	36.28	37.45	1	8,158	0.01%
2020/05/12	75	35.85	79	35.73	35.85	-4	7,777	-0.05%
2020/05/11	35	33.60	1	33.75	34.90	34	7,351	0.46%
2020/05/08	44	33.48	49	33.04	33.00	-5	6,940	-0.07%
2020/05/07	3	31.85	0	0.00	31.95	3	6,412	0.05%
2020/05/06	0	0.00	0.3	31.30	31.25	-0.3	6,293	0.00%
2020/05/05	1	30.75	0	0.00	30.60	1	6,183	0.02%
2020/04/30	3	30.85	0	0.00	31.00	3	6,073	0.05%
2020/04/28	3	31.20	1	31.15	30.95	2	6,023	0.03%
2020/04/16	0	0.00	2	29.20	29.10	-2	5,528	-0.04%
2020/04/15	1	28.15	0	0.00	28.15	1	5,394	0.02%
2020/04/14	0	28.30	0	0.00	27.90	0	5,394	0.00%
2020/03/27	0	0.00	1	24.50	24.60	-1	4,988	-0.02%
2020/03/26	1	24.00	0	0.00	24.05	1	4,862	0.02%
2020/03/25	45	24.78	45	24.90	24.30	0	4,773	0.00%
2020/03/18	0	0.00	1	22.30	22.40	-1	4,298	-0.02%
2020/03/16	1	23.50	0	0.00	23.70	1	4,396	0.02%
2020/03/13	0	0.00	12	23.75	25.00	-12	4,384	-0.27%
2020/03/12	2	26.20	0	0.00	26.15	2	4,318	0.05%
2020/02/20	0	0.00	2	31.20	31.05	-2	5,187	-0.04%
2020/02/11	2	29.45	0	0.00	29.15	2	5,723	0.03%
2020/02/03	2	28.88	1	29.20	29.35	1	6,363	0.02%
2020/01/31	7	29.58	0	0.00	29.75	7	6,368	0.11%
2020/01/30	0	0.00	64	28.89	29.00	-64	6,404	-1.00%
2020/01/20	60	31.58	4	31.45	31.50	56	6,284	0.89%
2020/01/16	0	0.00	3	31.60	31.60	-3	6,288	-0.05%
2020/01/14	0	0.00	1	31.45	31.40	-1	6,372	-0.02%
2020/01/07	0	0.00	6	31.12	31.10	-6	6,774	-0.09%
2020/01/06	0	0.00	5	31.70	31.65	-5	7,065	-0.07%
2020/01/02	0	0.00	2	31.83	31.90	-2	7,116	-0.03%
2019/12/30	20	31.35	20	31.05	31.05	0	7,215	0.00%
2019/12/27	5	31.45	1	31.40	31.15	4	7,464	0.05%
2019/12/26	6	30.90	3	30.85	30.90	3	7,462	0.04%
2019/12/11	2	30.75	0	0.00	30.80	2	7,033	0.03%
2019/12/05	0	0.00	2	31.95	31.90	-2	6,892	-0.03%
2019/11/27	0	0.00	120	32.80	33.15	-120	6,741	-1.78%	大賣/鉅額交易
2019/11/26	120	32.86	0	0.00	32.60	120	6,676	1.80%	大買/鉅額交易
2019/11/25	0	0.00	5	33.11	32.60	-5	6,607	-0.08%
2019/11/22	0	0.00	1	32.90	32.55	-1	6,450	-0.02%
2019/11/21	3	31.50	0	0.00	32.05	3	6,166	0.05%
2019/11/20	1	31.85	0	0.00	31.50	1	6,381	0.02%
2019/11/13	1	32.30	0	0.00	31.80	1	6,794	0.01%
2019/11/11	1	32.90	1	33.00	32.55	0	6,729	0.00%
2019/11/08	1	32.85	2	32.83	32.85	-1	6,584	-0.02%
2019/11/06	0	0.00	50	32.42	32.15	-50	6,253	-0.80%
2019/11/05	71	32.19	21	32.30	32.75	50	6,175	0.81%
2019/11/04	0	0.00	1	30.60	32.05	-1	5,941	-0.02%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/22	0	0.00	1	31.95	32.00	-1	5,538	-0.02%
2019/10/21	2	31.75	3	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	3	31.25	31.35	-3	5,387	-0.06%
2019/10/17	1	30.85	0	0.00	31.35	1	5,366	0.02%
2019/10/15	1	31.35	407	31.47	30.90	-406	5,293	-7.67%	大賣/鉅額交易
2019/10/14	140	30.35	200	30.77	31.00	-60	5,017	-1.20%	大買/大賣/
2019/10/09	35	30.31	1	30.40	30.70	34	4,732	0.72%
2019/10/08	275	30.67	0	0.00	30.70	275	4,734	5.81%	大買/鉅額交易
2019/10/07	50	30.70	30	30.60	30.90	20	4,709	0.42%
2019/10/04	30	29.75	0	0.00	29.80	30	4,594	0.65%
2019/10/03	100	29.92	0	0.00	30.10	100	4,570	2.19%
2019/09/26	0	0.00	4	29.00	28.90	-4	4,295	-0.09%
2019/09/25	0	0.00	4	28.85	28.90	-4	4,321	-0.09%
2019/09/20	0	0.00	3	28.45	28.30	-3	4,381	-0.07%
2019/09/18	2	28.70	7	28.77	28.50	-5	4,383	-0.11%
2019/09/11	0	0.00	1	28.80	28.75	-1	4,673	-0.02%
2019/09/05	1	29.60	40	29.36	29.20	-39	4,627	-0.84%
2019/09/04	40	29.23	4	29.20	29.35	36	4,608	0.78%
2019/09/02	2	28.20	0	0.00	28.25	2	4,558	0.04%
2019/08/27	5	28.33	0	0.00	28.00	5	4,599	0.11%
2019/08/23	1	30.30	0	0.00	30.30	1	4,475	0.02%
2019/08/22	3	31.60	0	0.00	30.80	3	4,316	0.07%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/14	0	0.00	2	32.70	32.70	-2	4,184	-0.05%
2019/08/02	1	32.90	0	0.00	32.80	1	4,542	0.02%
2019/07/25	1	35.10	0	0.00	34.85	1	4,719	0.02%
2019/07/23	11	34.74	0	0.00	34.75	11	4,753	0.23%
2019/06/27	10	33.35	0	0.00	33.60	10	7,033	0.14%
2019/06/26	0	0.00	10	32.80	33.15	-10	7,213	-0.14%
2019/06/20	0	0.00	1	33.00	33.70	-1	7,327	-0.01%
2019/06/13	5	32.55	6	32.82	32.65	-1	7,961	-0.01%
2019/06/11	1	31.75	0	0.00	31.70	1	7,877	0.01%
2019/06/04	0	0.00	18	31.29	31.10	-18	8,331	-0.22%
2019/06/03	16	30.90	0	0.00	31.05	16	8,323	0.19%
2019/05/31	0	0.00	9	32.20	32.00	-9	8,202	-0.11%
2019/05/30	9	31.90	0	0.00	31.95	9	8,176	0.11%
2019/05/29	0	0.00	10	31.95	32.70	-10	8,135	-0.12%
2019/05/28	10	31.10	0	0.00	31.10	10	8,068	0.12%
2019/05/14	1	31.75	0	0.00	32.60	1	7,996	0.01%
2019/05/09	1	35.55	0	0.00	35.05	1	7,883	0.01%
2019/05/06	1	37.30	0	0.00	36.70	1	8,284	0.01%
2019/04/29	0	0.00	3	36.30	36.25	-3	8,146	-0.04%
2019/04/22	13	38.05	0	0.00	37.80	13	8,045	0.16%
2019/04/19	0	0.00	18	37.99	38.35	-18	8,029	-0.22%
2019/04/16	7	37.68	0	0.00	37.35	7	7,788	0.09%
2019/04/15	2	37.40	0	0.00	37.15	2	7,682	0.03%
2019/04/12	1	36.10	1	35.90	36.30	0	7,588	0.00%
2019/04/11	1	36.35	0	0.00	36.20	1	7,488	0.01%
2019/04/10	2	37.48	1	37.60	37.25	1	7,275	0.01%
2019/04/09	1	37.40	13	37.49	37.20	-12	6,956	-0.17%
2019/04/08	2	35.95	2	35.30	35.95	0	6,570	0.00%
2019/03/26	2	33.78	0	0.00	33.60	2	6,351	0.03%
2019/03/21	5	35.20	1	35.70	35.10	4	6,491	0.06%
2019/03/20	0	0.00	6	34.35	34.55	-6	7,202	-0.08%
2019/03/19	2	33.73	0	0.00	33.35	2	7,144	0.03%
2019/03/15	3	33.80	8	34.10	34.10	-5	7,280	-0.07%
2019/03/13	6	34.75	1	34.70	34.05	5	7,331	0.07%
2019/03/12	14	33.98	14	34.14	34.70	0	7,213	0.00%
2019/03/06	5	32.60	0	0.00	32.60	5	7,460	0.07%
2019/03/04	1	32.90	0	0.00	32.70	1	7,753	0.01%
2019/02/21	1	33.25	0	0.00	33.10	1	8,252	0.01%
2019/02/20	3	33.15	1	33.35	33.10	2	8,506	0.02%
2019/02/15	1	32.45	0	0.00	32.45	1	8,974	0.01%
2019/02/14	0	0.00	15	33.33	32.95	-15	9,148	-0.16%
2019/02/13	9	32.60	11	33.17	33.00	-2	9,185	-0.02%
2019/02/12	11	32.45	0	0.00	32.40	11	9,372	0.12%
2019/02/11	4	32.13	0	0.00	32.60	4	9,569	0.04%
2019/01/30	2	32.30	0	0.00	32.15	2	9,556	0.02%
2019/01/29	8	32.37	5	32.33	32.45	3	9,548	0.03%
2019/01/28	9	32.11	9	31.97	32.10	0	9,420	0.00%
2019/01/25	1	30.70	0	0.00	30.80	1	9,325	0.01%
2019/01/17	1	29.40	0	0.00	29.20	1	9,525	0.01%
2019/01/16	0	0.00	5	29.90	29.85	-5	9,492	-0.05%
2019/01/15	5	30.30	0	0.00	30.30	5	9,452	0.05%
2019/01/10	1	30.60	1	30.80	30.70	0	9,456	0.00%
2019/01/09	0	0.00	40	30.50	30.55	-40	9,464	-0.42%
2019/01/08	40	30.20	0	0.00	29.80	40	9,483	0.42%
2019/01/03	6	30.64	0	0.00	30.30	6	9,665	0.06%
2018/12/28	0	0.00	14	30.25	30.15	-14	9,760	-0.14%
2018/12/27	0	0.00	1	30.65	30.25	-1	9,932	-0.01%
2018/12/25	2	29.85	0	0.00	30.25	2	10,109	0.02%
2018/12/21	2	29.53	2	30.30	30.50	0	10,443	0.00%
2018/12/20	3	29.90	7	30.24	29.70	-4	10,349	-0.04%
2018/12/18	2	31.90	0	0.00	31.90	2	10,041	0.02%
2018/12/17	0	0.00	2	32.20	32.20	-2	10,053	-0.02%
2018/12/14	1	32.30	0	0.00	31.85	1	10,062	0.01%
2018/12/13	386	35.75	389	35.70	33.50	-3	9,881	-0.03%	大買/大賣/
2018/12/10	0	0.00	3	30.70	30.70	-3	8,730	-0.03%
2018/12/06	14	31.32	14	31.35	31.70	0	8,775	0.00%
2018/12/04	1	33.55	1	33.80	33.45	0	8,873	0.00%
2018/12/03	16	32.34	0	0.00	33.50	16	8,805	0.18%
2018/11/27	4	32.20	0	0.00	32.40	4	8,626	0.05%
2018/11/26	5	31.28	1	31.35	31.45	4	8,659	0.05%
2018/11/23	11	30.15	55	29.97	29.85	-44	8,610	-0.51%
2018/11/22	1	32.30	1	31.50	31.50	0	8,498	0.00%
2018/11/19	1	33.00	0	0.00	32.00	1	8,643	0.01%
2018/11/16	1	31.45	2	31.83	32.00	-1	8,521	-0.01%
2018/11/15	0	0.00	10	30.62	30.40	-10	8,445	-0.12%
2018/11/14	4	29.70	5	30.35	30.40	-1	8,442	-0.01%
2018/11/13	0	0.00	10	28.95	29.30	-10	8,313	-0.12%
2018/11/09	10	28.21	5	27.90	28.30	5	8,118	0.06%
2018/11/08	0	0.00	13	27.90	27.90	-13	8,008	-0.16%
2018/11/07	0	0.00	1	25.40	25.40	-1	7,820	-0.01%
2018/11/06	1	25.15	0	0.00	24.95	1	7,996	0.01%
2018/11/05	2	25.80	2	26.25	26.05	0	8,003	0.00%
2018/11/02	23	26.75	23	26.45	26.30	0	8,026	0.00%
2018/10/25	1	21.85	0	0.00	22.45	1	8,115	0.01%
2018/10/22	2	24.05	0	0.00	24.40	2	8,349	0.02%
2018/10/19	2	23.20	0	0.00	23.90	2	8,859	0.02%
2018/10/17	1	24.50	0	0.00	23.70	1	8,998	0.01%
2018/10/12	6	23.95	10	23.95	24.00	-4	9,258	-0.04%
2018/10/11	11	23.60	5	23.60	23.60	6	9,310	0.06%
2018/10/09	1	25.60	0	0.00	26.20	1	9,330	0.01%
2018/10/05	4	26.44	0	0.00	26.20	4	9,945	0.04%
2018/10/03	2	28.05	7	28.10	28.20	-5	11,209	-0.04%
2018/10/02	3	28.70	0	0.00	28.95	3	11,130	0.03%
2018/09/28	0	0.00	3	31.70	31.30	-3	10,923	-0.03%
2018/09/21	5	31.16	4	31.25	31.05	1	10,816	0.01%
2018/09/19	4	31.88	4	31.55	31.30	0	10,761	0.00%
2018/09/18	0	0.00	4	32.05	32.00	-4	10,667	-0.04%
2018/09/17	1	31.85	7	32.15	32.00	-6	10,634	-0.06%
2018/09/14	1	31.95	0	0.00	32.50	1	10,701	0.01%
2018/09/12	2	31.15	0	0.00	31.00	2	10,627	0.02%
2018/09/11	6	31.80	1	31.00	31.95	5	10,650	0.05%
2018/09/10	13	32.33	0	0.00	32.05	13	10,611	0.12%
2018/09/07	22	33.74	0	0.00	33.30	22	10,656	0.21%
2018/09/06	12	34.38	0	0.00	34.50	12	10,654	0.11%
2018/09/05	6	34.55	0	0.00	34.50	6	10,714	0.06%
2018/09/04	0	0.00	66	36.00	36.00	-66	10,692	-0.62%
2018/09/03	1	36.60	3	36.45	35.80	-2	10,587	-0.02%
2018/08/31	3	37.07	0	0.00	36.70	3	10,639	0.03%
2018/08/29	3	36.03	1	36.15	35.70	2	10,814	0.02%
2018/08/28	2	35.38	1	35.50	35.50	1	10,829	0.01%
2018/08/27	3	35.37	0	0.00	35.15	3	10,920	0.03%
2018/08/24	3	34.07	5	33.69	33.80	-2	10,953	-0.02%
2018/08/23	1	34.45	0	0.00	34.10	1	10,966	0.01%
2018/08/22	0	0.00	10	33.80	33.75	-10	10,906	-0.09%
2018/08/20	2	35.10	3	34.75	34.50	-1	11,315	-0.01%
2018/08/16	2	37.00	2	37.40	36.65	0	11,348	0.00%
2018/08/13	2	35.50	12	36.06	35.50	-10	12,287	-0.08%
2018/08/09	1	38.90	0	0.00	38.60	1	12,281	0.01%
2018/08/08	0	0.00	3	38.95	38.60	-3	12,387	-0.02%
2018/08/02	2	38.08	0	0.00	37.65	2	12,638	0.02%
2018/08/01	4	39.56	0	0.00	39.10	4	12,681	0.03%
2018/07/31	4	39.13	0	0.00	39.25	4	12,843	0.03%
2018/07/30	3	40.20	1	39.75	38.85	2	13,019	0.02%
2018/07/27	3	39.95	7	40.49	40.05	-4	12,973	-0.03%
2018/07/26	18	39.87	23	40.06	40.70	-5	12,803	-0.04%
2018/07/25	12	38.77	10	38.46	37.90	2	12,359	0.02%
2018/07/24	8	37.98	8	37.89	38.30	0	12,307	0.00%
2018/07/20	16	38.57	22	38.66	38.35	-6	12,460	-0.05%
2018/07/19	4	36.99	8	37.09	37.15	-4	12,298	-0.03%
2018/07/18	4	38.40	4	38.53	37.80	0	12,405	0.00%
2018/07/16	43	38.61	38	38.94	38.65	5	12,343	0.04%
2018/07/13	10	38.13	6	38.24	37.05	4	11,991	0.03%
2018/07/12	1	37.50	5	37.54	37.55	-4	11,975	-0.03%
2018/07/11	1	37.00	13	36.73	37.15	-12	11,380	-0.11%
2018/07/10	0	0.00	2	33.80	33.80	-2	10,879	-0.02%
2018/07/09	1	31.15	0	0.00	31.25	1	10,996	0.01%
2018/07/04	0	0.00	1	32.55	32.70	-1	12,447	-0.01%
2018/06/22	0	0.00	7	33.65	33.20	-7	13,990	-0.05%
2018/06/20	5	33.00	0	0.00	32.60	5	14,114	0.04%
2018/06/15	3	35.30	2	35.58	35.20	1	14,158	0.01%
2018/06/13	2	34.88	1	34.75	34.70	1	14,041	0.01%
2018/06/12	1	36.05	0	0.00	35.45	1	14,084	0.01%
2018/06/07	1	35.30	0	0.00	35.20	1	13,820	0.01%
2018/06/06	15	35.75	0	0.00	35.70	15	13,746	0.11%
2018/06/01	23	36.17	25	35.56	36.20	-2	13,373	-0.01%
2018/05/31	0	0.00	7	34.64	34.25	-7	13,216	-0.05%
2018/05/29	5	35.50	8	35.59	35.20	-3	13,382	-0.02%
2018/05/28	0	0.00	4	34.55	34.90	-4	13,185	-0.03%
2018/05/25	16	33.88	12	33.94	33.10	4	12,886	0.03%
2018/05/23	2	34.20	1	34.10	34.05	1	12,805	0.01%
2018/05/22	148	35.18	142	34.80	35.20	6	12,626	0.05%	大買/大賣/
2018/05/21	0	0.00	4	31.61	32.00	-4	12,098	-0.03%
2018/05/17	2	31.30	0	0.00	30.85	2	11,992	0.02%
2018/05/16	3	32.12	0	0.00	31.50	3	12,003	0.02%
2018/05/15	1	31.90	1	32.10	31.90	0	12,099	0.00%
2018/05/14	0	0.00	2	31.93	31.75	-2	12,428	-0.02%
2018/05/11	2	31.30	0	0.00	31.50	2	12,508	0.02%
2018/05/09	3	31.30	0	0.00	31.40	3	13,108	0.02%
2018/05/03	0	0.00	6	33.10	33.10	-6	14,648	-0.04%
2018/04/30	0	0.00	1	32.35	33.05	-1	14,683	-0.01%
2018/04/27	0	0.00	1	31.90	32.30	-1	14,913	-0.01%
2018/04/25	1	34.25	2	34.50	34.50	-1	15,131	-0.01%
2018/04/24	1	32.15	1	33.00	34.00	0	15,052	0.00%
2018/04/23	3	35.00	1	35.10	33.60	2	14,844	0.01%
2018/04/20	6	35.22	5	35.08	34.65	1	14,749	0.01%
2018/04/18	3	35.10	0	0.00	34.70	3	14,658	0.02%
2018/04/17	6	35.92	0	0.00	35.50	6	14,648	0.04%
2018/04/16	0	0.00	1	37.50	37.60	-1	14,689	-0.01%
2018/04/13	4	35.95	0	0.00	36.30	4	14,611	0.03%
2018/04/12	10	36.41	3	36.02	36.20	7	14,567	0.05%
2018/04/11	12	37.09	0	0.00	35.30	12	14,156	0.08%
2018/04/10	6	38.62	0	0.00	38.20	6	13,821	0.04%
2018/04/09	19	41.78	0	0.00	40.50	19	13,502	0.14%
2018/04/03	4	46.09	4	45.15	45.00	0	13,180	0.00%
2018/04/02	14	48.90	3	49.22	48.95	11	12,886	0.09%
2018/03/31	10	49.80	5	51.20	49.80	5	12,835	0.04%
2018/03/30	8	49.98	20	49.87	50.00	-12	12,756	-0.09%
2018/03/29	5	48.70	7	49.20	48.25	-2	12,456	-0.02%
2018/03/28	14	49.03	12	48.98	48.90	2	12,459	0.02%
2018/03/27	33	49.81	33	49.43	49.85	0	12,570	0.00%
2018/03/23	7	46.98	3	47.00	47.00	4	12,330	0.03%
2018/03/22	6	48.55	0	0.00	48.55	6	12,284	0.05%
2018/03/21	0	0.00	2	49.00	48.50	-2	12,226	-0.02%
2018/03/19	1	47.30	0	0.00	46.90	1	12,264	0.01%
2018/03/16	0	0.00	2	46.30	47.10	-2	12,420	-0.02%
2018/03/13	0	0.00	1	45.85	46.00	-1	12,882	-0.01%
2018/03/12	1	46.50	0	0.00	45.60	1	13,218	0.01%
2018/03/08	0	0.00	1	44.60	44.60	-1	13,215	-0.01%
2018/03/07	2	45.00	1	44.95	44.15	1	13,213	0.01%
2018/03/06	5	44.33	6	44.88	45.50	-1	13,345	-0.01%
2018/03/05	6	44.44	9	44.82	44.30	-3	13,349	-0.02%
2018/03/02	20	44.43	21	44.36	44.55	-1	13,462	-0.01%
2018/03/01	11	46.31	6	46.81	46.10	5	13,309	0.04%
2018/02/27	4	48.00	1	48.15	47.25	3	13,353	0.02%
2018/02/26	11	47.84	2	47.80	47.60	9	13,472	0.07%
2018/02/23	5	48.10	0	0.00	47.80	5	13,931	0.04%
2018/02/22	19	48.55	0	0.00	48.10	19	14,128	0.13%
2018/02/21	0	0.00	10	49.10	50.50	-10	14,260	-0.07%
2018/02/12	10	46.15	10	46.70	46.15	0	14,596	0.00%
2018/02/09	36	45.36	10	45.15	46.50	26	15,312	0.17%
2018/02/08	1	47.00	21	48.87	47.50	-20	16,522	-0.12%
2018/02/07	11	48.82	20	49.09	49.00	-9	17,249	-0.05%
2018/02/06	60	46.13	3	46.10	46.50	57	17,155	0.33%
2018/02/05	0	0.00	10	47.85	48.50	-10	16,883	-0.06%
2018/02/02	2	50.45	2	50.65	49.70	0	16,783	0.00%
2018/02/01	3	52.70	60	52.88	51.40	-57	16,594	-0.34%
2018/01/31	66	56.45	73	55.72	53.10	-7	16,249	-0.04%
2018/01/30	50	53.82	54	53.81	53.10	-4	14,707	-0.03%
2018/01/29	1	52.30	1	51.80	51.50	0	14,188	0.00%
2018/01/23	4	51.85	3	50.80	50.30	1	14,143	0.01%
2018/01/22	1	51.50	1	51.90	53.40	0	13,899	0.00%
2018/01/17	1	48.65	0	0.00	48.30	1	13,689	0.01%
2018/01/11	2	50.50	0	0.00	49.45	2	13,887	0.01%
2018/01/10	0	0.00	3	49.03	49.40	-3	13,737	-0.02%
2018/01/08	5	47.02	0	0.00	47.50	5	13,458	0.04%
2018/01/05	1	45.90	0	0.00	46.30	1	13,568	0.01%
2018/01/03	5	45.76	2	46.40	46.35	3	13,721	0.02%
2018/01/02	2	46.70	0	0.00	45.55	2	13,633	0.01%