瀚宇博 (5469)-第一金-安和券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
60.2
漲跌
▲1.0
漲幅
+1.69%
成交量
12,246張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/27	0	0.00	0.1	58.67	58.00	-0.1	6,687	0.00%
2024/05/24	2	57.00	0	0.00	56.90	2	6,631	0.03%
2024/05/23	2	58.15	10	58.15	57.10	-8	6,600	-0.12%
2024/05/22	2	57.20	3	57.80	58.00	-1	6,618	-0.02%
2024/05/21	4	56.70	7	57.60	57.40	-3	6,543	-0.05%
2024/05/20	0	0.00	0.1	56.52	55.70	-0.1	6,391	0.00%
2024/05/17	5	55.30	0.1	56.20	55.10	5	6,296	0.08%
2024/05/16	2	58.10	15	57.03	56.70	-13	6,230	-0.21%
2024/05/15	30	58.85	8.2	59.31	58.60	21.8	6,239	0.35%
2024/05/14	70	56.41	0.1	56.40	56.60	69.9	6,045	1.16%
2024/05/10	0	0.00	0.1	55.30	54.90	-0.1	6,077	0.00%
2024/04/24	0.2	55.60	0	0.00	55.60	0.2	6,451	0.00%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/19	1	56.00	0	0.00	55.70	1	6,440	0.02%
2024/04/16	4.3	56.76	0	0.00	56.70	4.3	6,398	0.07%
2024/04/15	0.3	58.30	0	0.00	58.40	0.3	6,339	0.00%
2024/04/12	0.3	59.10	0	0.00	58.90	0.3	6,323	0.00%
2024/04/11	8	58.60	0	0.00	59.50	8	6,319	0.13%
2024/04/10	0.2	60.60	0	0.00	60.20	0.2	6,284	0.00%
2024/04/02	0	0.00	4	61.33	61.20	-4	6,315	-0.06%
2024/03/28	7	65.09	1	63.30	63.20	6	5,938	0.10%
2024/03/22	4.2	62.65	0	0.00	62.40	4.2	5,361	0.08%
2024/03/21	15	67.27	10	67.77	67.00	5	5,175	0.10%
2024/03/20	2	63.65	16	61.66	64.90	-14	4,423	-0.32%
2024/03/19	15	59.39	5	58.30	59.00	10	4,056	0.25%
2024/03/14	0	0.00	1	55.70	55.20	-1	3,855	-0.03%
2024/03/11	1	53.50	0	0.00	53.30	1	3,909	0.03%
2024/03/08	0	0.00	1	55.30	54.90	-1	3,921	-0.03%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/03/01	5	57.90	1	57.60	57.50	4	4,423	0.09%
2024/02/29	1	56.90	0	0.00	56.60	1	4,403	0.02%
2024/02/23	2	59.00	0	0.00	58.40	2	4,341	0.05%
2024/02/22	0	0.00	7	62.20	62.00	-7	4,255	-0.16%
2024/02/19	0	0.00	0.2	62.00	62.00	-0.2	4,259	0.00%
2024/02/16	8.2	61.74	4	61.85	61.50	4.2	4,232	0.10%
2024/02/05	0	0.00	4	58.10	58.60	-4	4,096	-0.10%
2024/02/02	0	0.00	3.1	57.81	58.40	-3.1	4,061	-0.08%
2024/01/30	2	56.70	0	0.00	56.70	2	4,010	0.05%
2024/01/29	22	57.94	29.1	57.88	57.80	-7.1	3,956	-0.18%
2024/01/26	1.2	56.91	1	57.35	57.00	0.2	3,827	0.00%
2024/01/24	0	0.00	1	55.90	55.30	-1	3,832	-0.03%
2024/01/04	1	54.60	0	0.00	55.80	1	4,024	0.02%
2024/01/03	12	55.20	3	55.20	55.40	9	4,078	0.22%
2024/01/02	1	55.20	2	55.00	55.40	-1	4,104	-0.02%
2023/12/29	1	54.80	0	0.00	55.30	1	4,103	0.02%
2023/12/28	4	54.38	0	0.00	54.20	4	4,022	0.10%
2023/12/26	2	54.00	0	0.00	54.20	2	4,024	0.05%
2023/12/20	0	0.00	1	56.00	55.60	-1	3,986	-0.03%
2023/12/19	0	56.10	0	0.00	56.00	0	3,976	0.00%
2023/12/12	0	0.00	1	62.20	61.60	-1	3,936	-0.03%
2023/12/11	1	61.41	0	0.00	61.40	1	3,996	0.03%
2023/12/08	0	0.00	10	63.20	63.20	-10	4,038	-0.25%
2023/12/07	10	64.10	1	63.50	63.70	9	4,058	0.22%
2023/12/06	10	62.70	11	62.72	62.90	-1	4,065	-0.02%
2023/12/05	1	62.00	0	0.00	62.10	1	4,062	0.02%
2023/12/01	0	59.20	2	59.16	59.10	-2	4,059	-0.05%
2023/11/29	0	0.00	2	55.95	56.00	-2	4,055	-0.05%
2023/11/21	1	55.30	0	0.00	55.30	1	4,299	0.02%
2023/11/15	0	0.00	3	54.03	53.70	-3	4,515	-0.07%
2023/11/10	1	53.50	2	53.60	53.30	-1	4,800	-0.02%
2023/11/02	5	57.20	6	56.78	56.20	-1	5,263	-0.02%
2023/11/01	1	53.90	0	0.00	55.20	1	5,253	0.02%
2023/10/31	118	57.09	116	57.19	55.70	2	5,125	0.04%	大買/大賣/
2023/10/30	1	54.40	0	0.00	54.50	1	4,977	0.02%
2023/10/27	1	54.20	0	0.00	54.40	1	5,008	0.02%
2023/10/25	1	54.90	0	0.00	54.90	1	5,103	0.02%
2023/10/13	0	0.00	3	54.70	54.20	-3	6,203	-0.05%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/11	4	54.58	2	54.50	55.20	2	6,710	0.03%
2023/10/06	3	57.40	0	0.00	56.40	3	6,638	0.05%
2023/10/05	0	0.00	1	58.80	58.90	-1	6,601	-0.02%
2023/10/03	1	59.50	0	0.00	59.50	1	6,600	0.02%
2023/09/28	0	0.00	3	59.00	59.40	-3	6,596	-0.05%
2023/09/27	0	0.00	2	58.00	58.90	-2	6,608	-0.03%
2023/09/25	0	0.00	2	60.30	60.40	-2	6,629	-0.03%
2023/09/22	0	0.00	1	58.40	58.50	-1	6,613	-0.02%
2023/09/21	0	0.00	2	58.30	58.50	-2	6,655	-0.03%
2023/09/20	1	59.70	4	59.80	59.40	-3	6,790	-0.04%
2023/09/18	0	0.00	4	61.70	60.90	-4	6,806	-0.06%
2023/09/15	3	60.70	2	61.05	60.80	1	6,861	0.01%
2023/09/14	1	60.00	0	0.00	60.50	1	6,871	0.01%
2023/09/13	1	60.00	2	60.10	60.10	-1	6,876	-0.01%
2023/09/12	1	59.40	2	57.40	59.10	-1	6,857	-0.01%
2023/09/11	3	57.37	0	0.00	57.20	3	6,784	0.04%
2023/09/08	7	59.46	2	59.00	59.30	5	6,697	0.07%
2023/09/07	12	59.52	12	59.93	59.40	0	6,658	0.00%
2023/09/06	6	58.28	9	58.88	58.80	-3	6,563	-0.05%
2023/09/05	3	56.40	5.1	56.73	57.50	-2.1	6,516	-0.03%
2023/09/04	0	0.00	3	55.03	55.00	-3	6,285	-0.05%
2023/08/31	0	0.00	1	55.20	55.20	-1	6,233	-0.02%
2023/08/30	0	0.00	1	53.80	53.90	-1	6,198	-0.02%
2023/08/29	3	52.20	0	0.00	52.70	3	6,168	0.05%
2023/08/28	1	53.00	1	52.90	52.60	0	6,177	0.00%
2023/08/25	0	0.00	22	54.10	54.00	-22	6,187	-0.36%
2023/08/24	0	0.00	35	53.46	53.70	-35	6,151	-0.57%
2023/08/23	11	54.50	1.1	55.00	54.60	9.9	6,020	0.16%
2023/08/22	0	0.00	12	54.47	54.80	-12	6,010	-0.20%
2023/08/21	6	54.62	5	54.58	54.70	1	5,967	0.02%
2023/08/18	1	53.60	3	53.00	53.30	-2	5,889	-0.03%
2023/08/17	30	53.40	13	52.90	54.20	17	5,784	0.29%
2023/08/16	11	51.76	5	52.12	52.50	6	5,671	0.11%
2023/08/15	4	51.85	6	51.82	52.20	-2	5,601	-0.04%
2023/08/14	1	49.90	1	50.20	50.40	0	5,497	0.00%
2023/08/11	3	50.40	0	0.00	50.80	3	5,473	0.05%
2023/08/10	3	50.70	0	0.00	50.30	3	5,409	0.06%
2023/08/09	3	50.40	2	50.40	50.80	1	5,299	0.02%
2023/08/08	1	50.00	0	0.00	49.95	1	5,202	0.02%
2023/08/04	0	0.00	1	47.50	48.05	-1	5,138	-0.02%
2023/08/01	1	49.75	2	48.90	48.95	-1	5,127	-0.02%
2023/07/31	84	51.03	85	50.99	49.65	-1	5,123	-0.02%
2023/07/28	0	0.00	1	49.35	49.40	-1	5,108	-0.02%
2023/07/26	5	49.55	0	0.00	49.25	5	5,055	0.10%
2023/07/25	110.2	50.98	100	51.00	50.70	10.2	4,978	0.20%	大買/
2023/07/24	21	47.56	26	48.17	49.20	-5	4,760	-0.11%
2023/07/21	0	0.00	4	47.10	47.50	-4	4,657	-0.09%
2023/07/20	5	47.80	1	47.00	46.80	4	4,612	0.09%
2023/07/19	3	49.50	5	48.88	47.55	-2	4,538	-0.04%
2023/07/18	9	53.33	17	51.55	50.20	-8	4,397	-0.18%
2023/07/17	14	53.35	6	53.98	54.40	8	3,923	0.20%
2023/07/14	1	48.85	3	49.50	49.50	-2	3,526	-0.06%
2023/07/13	0	0.00	3	47.43	47.50	-3	3,369	-0.09%
2023/07/12	0	0.00	2	47.78	47.50	-2	3,355	-0.06%
2023/07/11	2	48.00	1	47.75	47.90	1	3,335	0.03%
2023/07/07	1	48.15	1	48.10	48.10	0	3,346	0.00%
2023/07/06	4	48.50	2	48.53	48.50	2	3,390	0.06%
2023/07/03	0	0.00	2	48.80	48.65	-2	3,480	-0.06%
2023/06/30	0	0.00	8	48.03	48.05	-8	3,428	-0.23%
2023/06/29	0	0.00	5	48.29	48.35	-5	3,397	-0.15%
2023/06/28	3	48.15	3	48.08	48.20	0	3,311	0.00%
2023/06/27	3	46.90	0	0.00	46.70	3	3,114	0.10%
2023/06/26	0	0.00	2	46.60	46.70	-2	3,031	-0.07%
2023/06/21	3	46.22	0	0.00	45.60	3	2,969	0.10%
2023/06/20	0	0.00	3	44.70	45.20	-3	2,867	-0.10%
2023/06/19	3	43.70	0	0.00	44.75	3	2,778	0.11%
2023/06/16	2	44.15	0	0.00	44.05	2	2,707	0.07%
2023/06/12	0	0.00	20	42.88	42.30	-20	2,541	-0.79%
2023/06/09	3	44.00	0.1	44.00	44.00	2.9	2,453	0.12%
2023/05/31	0	0.00	2	42.15	42.20	-2	2,097	-0.10%
2023/05/30	1	41.60	0	0.00	41.60	1	2,032	0.05%
2023/05/26	22	41.35	0	0.00	40.80	22	1,999	1.10%
2023/05/23	0	0.00	4	40.90	40.90	-4	1,864	-0.21%
2023/05/17	2	39.95	0.2	39.90	39.90	1.8	1,819	0.10%
2023/05/16	0	0.00	1	39.50	39.70	-1	1,785	-0.06%
2023/05/15	0.2	39.00	0	0.00	39.00	0.2	1,734	0.01%
2023/05/11	1	38.50	1	38.70	38.60	0	1,673	0.00%
2023/05/08	4	38.99	0	0.00	38.90	4	1,586	0.25%
2023/05/05	0	0.00	2	38.93	38.45	-2	1,547	-0.13%
2023/05/04	13	38.63	19	38.91	39.10	-6	1,518	-0.40%
2023/04/28	0	0.00	1	38.10	37.95	-1	1,422	-0.07%
2023/04/24	0	0.00	2	37.25	37.75	-2	1,381	-0.14%
2023/04/20	2	38.50	0	0.00	38.35	2	1,299	0.15%
2023/04/19	1	38.10	1	38.00	38.45	0	1,285	0.00%
2023/04/12	7	39.05	0	0.00	39.00	7	1,182	0.59%
2023/04/11	0	0.00	1	38.70	38.85	-1	1,133	-0.09%
2023/04/10	3	38.10	0.2	37.80	37.70	2.9	1,047	0.27%
2023/04/07	1.2	37.08	2	37.28	37.25	-0.9	953	-0.09%
2023/03/22	1	34.90	0	0.00	34.95	1	794	0.13%
2023/03/13	0	0.00	2	34.05	34.30	-2	813	-0.25%
2023/03/06	0	0.00	0.1	35.45	35.45	-0.1	834	-0.02%
2023/03/03	0	0.00	0.1	34.85	34.85	-0.1	838	-0.01%
2023/02/15	1	33.60	0	0.00	33.55	1	895	0.11%
2023/02/13	0	0.00	0	33.00	32.95	0	923	0.00%
2023/02/08	0	0.00	1	33.60	33.50	-1	1,033	-0.10%
2023/02/06	0	0.00	10	33.60	33.65	-10	1,292	-0.77%
2023/02/03	2	33.70	0	0.00	33.70	2	1,346	0.15%
2023/01/16	0	0.00	0.2	31.70	31.55	-0.2	1,292	-0.01%
2022/12/30	0	0.00	0.1	31.60	31.65	-0.1	1,310	-0.01%
2022/12/09	0	0.00	1	33.40	33.25	-1	1,308	-0.08%
2022/12/02	1	35.05	0	0.00	35.20	1	1,274	0.08%
2022/11/25	1	34.05	0	0.00	34.05	1	1,233	0.08%
2022/11/03	1	33.35	1	33.40	33.40	0	1,062	0.00%
2022/11/02	1	32.30	0	0.00	33.05	1	1,017	0.10%
2022/10/20	0	0.00	1	28.20	28.50	-1	850	-0.12%
2022/10/17	0	0.00	5	28.00	28.30	-5	851	-0.59%
2022/10/12	1	28.90	0	0.00	28.50	1	842	0.12%
2022/09/26	1	29.70	0	0.00	29.50	1	838	0.12%
2022/09/19	2	31.10	0	0.00	31.20	2	855	0.23%
2022/09/12	2	32.20	0	0.00	32.00	2	890	0.22%
2022/09/08	0	0.00	6	31.66	32.10	-6	897	-0.67%
2022/09/07	0	0.00	2	31.35	31.35	-2	901	-0.22%
2022/09/06	6	31.73	0	0.00	31.45	6	905	0.66%
2022/08/30	1	31.80	0	0.00	31.85	1	868	0.12%
2022/08/25	1	31.85	0	0.00	31.90	1	879	0.11%
2022/06/17	0	0.00	3	33.92	33.80	-3	899	-0.33%
2022/06/08	3	36.60	0	0.00	36.50	3	920	0.33%
2022/05/19	0	0.00	5	35.73	36.20	-5	1,234	-0.41%
2022/05/12	1	34.30	0	0.00	33.85	1	1,342	0.07%
2022/05/10	0	0.00	2	34.00	35.25	-2	1,316	-0.15%
2022/05/03	1	38.00	1	38.05	38.00	0	1,264	0.00%
2022/04/14	1	40.50	0	0.00	40.50	1	1,316	0.08%
2022/04/07	1	41.05	6.1	41.18	40.75	-5.1	1,314	-0.38%
2022/04/01	0	0.00	2	41.95	42.00	-2	1,312	-0.15%
2022/03/25	1	42.95	5	42.90	42.90	-4	1,385	-0.29%
2022/03/09	0	0.00	2	41.85	41.85	-2	1,474	-0.14%
2022/03/08	3	41.35	3	41.37	41.35	0	1,486	0.00%
2022/03/03	2	44.60	0	0.00	44.60	2	1,491	0.13%
2022/03/02	2	44.55	0	0.00	44.80	2	1,501	0.13%
2022/02/22	6	45.13	0.1	45.20	44.90	5.9	1,495	0.39%
2022/02/21	1	43.85	0	0.00	44.60	1	1,433	0.07%
2022/02/18	8	44.38	0	0.00	44.40	8	1,465	0.55%
2022/02/16	5	42.30	0	0.00	42.10	5	1,698	0.29%
2022/02/15	1	42.20	0	0.00	41.85	1	1,731	0.06%
2022/02/09	0.1	43.20	2	42.83	43.40	-2	1,817	-0.11%
2022/02/07	2	42.55	0	0.00	42.85	2	1,856	0.11%
2022/01/19	0	0.00	4	43.31	43.30	-4	2,000	-0.20%
2022/01/11	1	42.80	0	0.00	42.80	1	1,972	0.05%
2022/01/10	0	0.00	4	43.20	43.35	-4	1,956	-0.20%
2022/01/07	4	43.98	0	0.00	43.50	4	1,951	0.20%
2021/12/27	0	0.00	4	45.60	45.60	-4	1,941	-0.21%
2021/12/24	0	0.00	1	45.31	45.25	-1	1,963	-0.05%
2021/12/23	0	0.00	50	44.46	44.60	-50	1,925	-2.60%
2021/12/17	0	44.30	0	0.00	44.05	0	1,987	0.00%
2021/12/13	1	44.50	0	0.00	44.40	1	1,985	0.05%
2021/12/09	0.1	45.50	5	45.55	45.25	-5	1,982	-0.25%
2021/12/01	1	45.05	0	0.00	45.20	1	1,995	0.05%
2021/11/30	0	0.00	1	44.80	44.55	-1	1,997	-0.05%
2021/11/29	1	43.20	0	0.00	44.30	1	1,992	0.05%
2021/11/26	3	44.93	2	45.30	44.45	1	1,972	0.05%
2021/11/24	1	45.80	0	0.00	45.85	1	1,949	0.05%
2021/11/22	0	0.00	2	46.60	46.65	-2	1,944	-0.10%
2021/11/19	5	46.28	0	0.00	45.70	5	1,923	0.26%
2021/11/16	2	47.85	3	47.48	47.15	-1	1,842	-0.05%
2021/11/15	6	44.78	2	44.85	46.50	4	1,600	0.25%
2021/11/02	0	0.00	2	42.95	42.65	-2	1,793	-0.11%
2021/10/25	0	0.00	1	40.75	40.75	-1	1,914	-0.05%
2021/10/19	4	40.15	8	40.10	40.40	-4	2,028	-0.20%
2021/10/01	1	40.10	0	0.00	39.75	1	2,695	0.04%
2021/09/30	0	0.00	2	40.85	40.95	-2	2,690	-0.07%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/28	1	41.90	0	0.00	42.00	1	2,742	0.04%
2021/09/27	0	0.00	3	42.72	42.85	-3	2,740	-0.11%
2021/09/24	2	43.45	1	43.65	43.30	1	2,768	0.04%
2021/09/22	1	42.00	0	0.00	42.20	1	2,824	0.04%
2021/09/17	0	0.00	4	42.55	43.00	-4	2,864	-0.14%
2021/09/15	0	0.00	1	42.65	42.40	-1	2,946	-0.03%
2021/09/13	4	42.68	1	42.70	42.65	3	3,397	0.09%
2021/09/10	4	42.61	0.1	42.55	42.55	3.9	3,453	0.11%
2021/09/09	0	0.00	0.3	40.87	41.20	-0.3	3,464	-0.01%
2021/09/08	0	0.00	15	41.54	40.85	-15	3,519	-0.43%
2021/09/02	1	42.50	2	42.55	42.00	-1	3,673	-0.03%
2021/09/01	2	42.15	0	0.00	42.50	2	3,688	0.05%
2021/08/30	0	0.00	4	41.65	41.75	-4	3,716	-0.11%
2021/08/27	13	41.45	0	0.00	41.45	13	3,725	0.35%
2021/08/23	0.1	41.60	2	41.35	41.60	-2	3,820	-0.05%
2021/08/20	2	40.50	0	0.00	40.55	2	3,828	0.05%
2021/08/19	0.1	41.25	0	0.00	40.80	0.1	3,831	0.00%
2021/08/17	1	41.05	0	0.00	40.60	1	3,882	0.03%
2021/08/16	1	41.25	0	0.00	41.60	1	3,910	0.03%
2021/08/13	1	43.75	0	0.00	41.95	1	3,894	0.03%
2021/08/12	0	0.00	2	44.30	44.30	-2	4,118	-0.05%
2021/08/11	5.1	47.38	0	0.00	46.75	5.1	4,172	0.12%
2021/08/10	0.1	47.95	0	0.00	47.65	0.1	4,156	0.00%
2021/08/05	0	0.00	1	49.50	49.55	-1	4,156	-0.02%
2021/08/04	1	48.35	0	0.00	48.35	1	4,121	0.02%
2021/08/03	0	0.00	4	48.15	48.30	-4	4,189	-0.10%
2021/08/02	0	0.00	1	48.15	48.30	-1	4,211	-0.02%
2021/07/30	1	47.60	0	0.00	47.35	1	4,214	0.02%
2021/07/27	0	0.00	9	48.13	47.40	-9	4,389	-0.21%
2021/07/26	0	0.00	1	47.55	47.90	-1	4,476	-0.02%
2021/07/23	0	0.00	0.1	47.50	47.30	-0.1	4,597	0.00%
2021/07/22	1	47.05	0	0.00	47.10	1	4,676	0.02%
2021/07/21	0.1	46.40	0	0.00	46.25	0.1	4,687	0.00%
2021/07/20	3	46.52	0	0.00	46.65	3	4,682	0.06%
2021/07/19	2	47.65	0	0.00	47.60	2	4,685	0.04%
2021/07/14	2.1	48.59	0	0.00	48.20	2.1	4,920	0.04%
2021/07/13	0	0.00	2	50.35	49.05	-2	4,891	-0.04%
2021/07/09	1	48.20	0	0.00	48.45	1	4,617	0.02%
2021/07/08	0	0.00	8.1	48.55	48.00	-8.1	4,671	-0.17%
2021/07/07	9	48.01	2	48.20	47.65	7	4,704	0.15%
2021/07/06	5	48.24	1	48.50	48.15	4	4,780	0.08%
2021/07/05	0	0.00	0.1	48.00	48.40	-0.1	5,033	0.00%
2021/06/30	1	47.50	0	0.00	47.60	1	5,155	0.02%
2021/06/28	2.1	47.28	0	0.00	48.00	2.1	5,210	0.04%
2021/06/25	4.1	48.04	0	0.00	47.55	4.1	5,209	0.08%
2021/06/23	2	48.25	0.3	48.50	48.40	1.7	5,236	0.03%
2021/06/22	2	47.95	6	48.39	47.65	-4	5,254	-0.08%
2021/06/18	0	0.00	1	46.55	46.60	-1	5,441	-0.02%
2021/06/16	3	45.47	0	0.00	45.20	3	5,456	0.05%
2021/06/15	2	45.65	0	0.00	45.85	2	5,487	0.04%
2021/06/11	0	0.00	1	45.30	45.15	-1	5,528	-0.02%
2021/06/10	0	0.00	1.3	44.76	44.80	-1.3	5,529	-0.02%
2021/06/09	3	44.55	1	44.70	44.25	2	5,598	0.04%
2021/06/08	1	44.30	1	44.25	44.20	0	5,652	0.00%
2021/06/04	2	44.13	0	0.00	44.10	2	5,743	0.03%
2021/06/03	3	44.50	0	0.00	44.65	3	5,781	0.05%
2021/06/01	0	0.00	2	44.95	45.15	-2	5,826	-0.03%
2021/05/28	2	44.35	1	44.35	44.40	1	5,942	0.02%
2021/05/26	2	44.05	1	44.20	43.90	1	6,521	0.02%
2021/05/25	0	0.00	9	44.00	44.10	-9	6,577	-0.14%
2021/05/24	2	42.65	2	43.60	43.50	0	6,656	0.00%
2021/05/20	6	44.35	1	43.40	43.40	5	6,861	0.07%
2021/05/19	6	42.84	0	0.00	43.35	6	6,619	0.09%
2021/05/18	0	0.00	23	40.99	42.10	-23	6,594	-0.35%
2021/05/17	28	39.30	20	39.56	38.95	8	6,581	0.12%
2021/05/14	13	40.30	14	40.78	40.55	-1	6,524	-0.02%
2021/05/13	2	40.50	0	0.00	40.30	2	6,499	0.03%
2021/05/07	2	45.75	1	45.85	46.25	1	6,321	0.02%
2021/05/06	3	45.32	0	0.00	45.00	3	6,318	0.05%
2021/05/05	0	0.00	7	45.18	45.25	-7	6,321	-0.11%
2021/05/04	3	45.83	0	0.00	45.65	3	6,305	0.05%
2021/05/03	4	48.70	0	0.00	47.90	4	6,201	0.06%
2021/04/29	19	50.21	0	0.00	49.70	19	6,115	0.31%
2021/04/28	1	51.10	24	51.15	51.10	-23	6,010	-0.38%
2021/04/27	6	49.93	1	50.00	49.70	5	6,008	0.08%
2021/04/26	2	50.15	2	50.35	50.20	0	6,016	0.00%
2021/04/23	1	49.55	0	0.00	49.95	1	6,022	0.02%
2021/04/22	16	51.51	17	49.50	49.45	-1	6,073	-0.02%
2021/04/21	26	51.40	18	51.51	51.60	8	6,049	0.13%
2021/04/20	5	50.96	0	0.00	51.40	5	5,941	0.08%
2021/04/19	2	50.45	0	0.00	50.40	2	5,948	0.03%
2021/04/16	3	50.10	0	0.00	50.00	3	5,981	0.05%
2021/04/14	0.1	49.35	0	0.00	49.30	0.1	6,013	0.00%
2021/04/12	78	52.99	3	52.63	51.90	75	5,958	1.26%
2021/04/09	0	0.00	16	53.16	53.10	-16	5,898	-0.27%
2021/04/08	1	51.80	1	52.20	51.90	0	5,649	0.00%
2021/03/29	0.1	49.25	0	0.00	49.25	0.1	5,489	0.00%
2021/03/25	1.1	48.76	2	49.20	48.75	-0.9	5,488	-0.02%
2021/03/24	3	50.63	3.3	50.53	50.10	-0.3	5,418	-0.01%
2021/03/23	0	0.00	1	49.30	50.10	-1	5,105	-0.02%
2021/03/22	1	48.90	2	48.55	48.80	-1	4,990	-0.02%
2021/03/19	0	0.00	1	47.95	48.20	-1	5,002	-0.02%
2021/03/16	0	0.00	2	47.80	47.45	-2	5,151	-0.04%
2021/03/15	0	0.00	2	47.65	47.90	-2	5,377	-0.04%
2021/03/12	2	47.05	0	0.00	47.10	2	5,348	0.04%
2021/03/11	0	0.00	2	46.65	46.75	-2	5,456	-0.04%
2021/03/10	2	46.45	0	0.00	46.45	2	5,480	0.04%
2021/03/08	0	0.00	1.4	46.19	46.05	-1.4	5,647	-0.02%
2021/03/05	0	0.00	5	46.31	46.10	-5	5,728	-0.09%
2021/03/02	5.1	47.11	4	46.80	46.10	1.1	5,904	0.02%
2021/02/26	3	46.10	4.3	46.02	46.20	-1.3	5,786	-0.02%
2021/02/25	5	45.34	0	0.00	45.55	5	5,606	0.09%
2021/02/24	2	45.75	1	45.75	45.35	1	5,603	0.02%
2021/02/23	1	45.15	0	0.00	45.30	1	5,524	0.02%
2021/02/22	0	0.00	0.3	44.80	44.80	-0.3	5,452	-0.01%
2021/02/18	0	0.00	15	43.64	43.80	-15	5,408	-0.28%
2021/02/17	0	0.00	1	43.15	43.10	-1	5,543	-0.02%
2021/02/02	0	0.00	21	42.25	42.10	-21	5,924	-0.35%
2021/01/29	1	42.05	0	0.00	41.30	1	6,148	0.02%
2021/01/28	0	0.00	1	41.95	42.00	-1	6,151	-0.02%
2021/01/26	0	0.00	3	42.08	41.80	-3	6,609	-0.05%
2021/01/20	16	42.63	0	0.00	41.65	16	6,698	0.24%
2021/01/19	0	0.00	10	43.58	43.45	-10	6,623	-0.15%
2021/01/14	0	0.00	2	44.30	44.50	-2	6,626	-0.03%
2021/01/13	2	43.75	0	0.00	43.70	2	6,588	0.03%
2021/01/12	1	43.30	0	0.00	43.20	1	6,569	0.02%
2021/01/11	12	44.10	0	0.00	44.30	12	6,566	0.18%
2021/01/08	0	0.00	3	44.05	43.80	-3	6,544	-0.05%
2021/01/07	0	0.00	2	43.75	43.80	-2	6,606	-0.03%
2021/01/06	5	43.84	10	44.40	43.40	-5	6,616	-0.08%
2020/12/30	1	43.25	0	0.00	43.30	1	6,580	0.02%
2020/12/25	2	43.50	0	0.00	43.50	2	6,524	0.03%
2020/12/17	2	44.68	1	45.40	44.70	1	6,631	0.02%
2020/12/15	7	44.39	0	0.00	43.85	7	6,726	0.10%
2020/12/10	1	45.85	0	0.00	45.85	1	6,549	0.02%
2020/12/09	0	0.00	5	46.18	46.55	-5	6,431	-0.08%
2020/12/07	24	45.70	2	46.40	45.25	22	6,283	0.35%
2020/12/03	0	0.00	1	45.00	45.05	-1	6,188	-0.02%
2020/12/02	4	45.75	18	45.75	45.55	-14	6,174	-0.23%
2020/12/01	1	45.05	2	45.55	45.60	-1	6,077	-0.02%
2020/11/30	0	0.00	1	45.40	44.85	-1	6,089	-0.02%
2020/11/24	1	44.95	0	0.00	44.45	1	6,024	0.02%
2020/11/23	2	44.25	0	0.00	44.35	2	5,947	0.03%
2020/11/19	1	43.75	1	44.20	43.85	0	6,026	0.00%
2020/11/18	0	0.00	1	43.75	43.50	-1	6,266	-0.02%
2020/11/17	2	43.50	0	0.00	43.40	2	6,470	0.03%
2020/11/16	0	0.00	3	44.22	43.85	-3	6,809	-0.04%
2020/11/11	0	0.00	3	42.90	42.95	-3	8,502	-0.04%
2020/11/10	0	0.00	1	42.50	42.40	-1	8,790	-0.01%
2020/11/09	0	0.00	1	42.10	42.15	-1	8,928	-0.01%
2020/11/06	4	41.91	1	41.90	41.75	3	8,994	0.03%
2020/11/04	0	0.00	10	40.86	41.00	-10	8,951	-0.11%
2020/11/03	3	42.23	1	42.40	41.10	2	8,923	0.02%
2020/10/29	0	0.00	4	39.05	39.70	-4	8,671	-0.05%
2020/10/28	1	39.75	0	0.00	39.80	1	8,670	0.01%
2020/10/23	5	41.10	4	41.05	41.05	1	8,658	0.01%
2020/10/21	1	41.70	0	0.00	41.85	1	8,717	0.01%
2020/10/20	0	0.00	2	41.10	41.25	-2	8,842	-0.02%
2020/10/15	0	0.00	2	42.15	41.50	-2	9,288	-0.02%
2020/10/13	5	40.25	5	40.25	40.25	0	9,699	0.00%
2020/10/12	0	0.00	2	40.40	40.85	-2	9,806	-0.02%
2020/10/06	0	0.00	1	40.35	40.20	-1	10,697	-0.01%
2020/09/30	10	39.05	10	38.65	39.20	0	11,182	0.00%
2020/09/29	22	39.54	32	38.90	38.95	-10	11,398	-0.09%
2020/09/28	13	38.78	0	0.00	39.05	13	11,633	0.11%
2020/09/25	4	39.20	7	38.84	38.05	-3	12,069	-0.02%
2020/09/23	1	41.45	7	41.76	41.50	-6	12,635	-0.05%
2020/09/22	1	41.85	0	0.00	41.65	1	12,801	0.01%
2020/09/21	6	42.80	27	43.25	42.75	-21	12,838	-0.16%
2020/09/18	29	43.55	4	43.70	43.60	25	12,859	0.19%
2020/09/17	5	42.51	0	0.00	42.55	5	12,775	0.04%
2020/09/16	0.1	42.05	0	0.00	42.05	0.1	12,830	0.00%
2020/09/14	0.1	41.85	0	0.00	41.85	0.1	12,907	0.00%
2020/09/10	1	42.20	5	42.35	42.25	-4	12,834	-0.03%
2020/09/09	1	42.15	0	0.00	42.20	1	12,751	0.01%
2020/09/07	0	0.00	1	43.70	43.50	-1	12,664	-0.01%
2020/09/03	5.1	45.18	2	44.90	45.15	3.1	12,660	0.02%
2020/09/02	6	45.08	5	44.68	44.60	1	12,555	0.01%
2020/09/01	2	42.93	7	44.05	44.20	-5	12,478	-0.04%
2020/08/31	2	44.25	0	0.00	43.55	2	12,403	0.02%
2020/08/28	0	0.00	1	43.15	43.50	-1	12,488	-0.01%
2020/08/27	3	43.40	2.3	43.11	43.20	0.7	12,500	0.01%
2020/08/26	8	44.28	9	44.09	44.10	-1	12,464	-0.01%
2020/08/25	5	44.92	2	44.70	44.75	3	12,496	0.02%
2020/08/21	2	43.93	1	43.65	43.95	1	12,397	0.01%
2020/08/20	11	46.44	21	46.32	43.35	-10	12,262	-0.08%
2020/08/19	31.1	48.42	7	48.28	48.15	24.1	11,877	0.20%
2020/08/18	9	49.81	6	48.45	48.15	3	11,533	0.03%
2020/08/17	16	48.47	179.3	46.61	49.65	-163.3	10,644	-1.53%	大賣/鉅額交易
2020/08/14	2	44.85	25	44.00	45.15	-23	9,929	-0.23%
2020/08/13	21	43.50	18	42.64	42.35	3	9,575	0.03%
2020/08/12	0	0.00	10	44.12	44.15	-10	9,310	-0.11%
2020/08/11	0	0.00	30	42.96	42.55	-30	9,225	-0.33%
2020/08/10	0.3	43.80	0	0.00	43.95	0.3	9,200	0.00%
2020/08/07	0	0.00	5	43.75	43.85	-5	9,266	-0.05%
2020/08/06	0	0.00	1	43.35	42.75	-1	9,272	-0.01%
2020/08/05	21	43.82	11	43.99	43.30	10	9,427	0.11%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/07/28	5	42.35	35	39.97	40.15	-30	9,660	-0.31%
2020/07/24	1	43.10	1	43.25	42.80	0	9,622	0.00%
2020/07/23	80	44.76	10	44.90	45.00	70	9,561	0.73%
2020/07/22	101	45.40	2	44.90	45.40	99	9,399	1.05%	大買/
2020/07/21	3.1	45.49	3	45.25	45.25	0.1	9,255	0.00%
2020/07/20	0.1	45.30	1	45.60	45.30	-0.9	9,126	-0.01%
2020/07/17	4	46.09	2	46.75	45.25	2	9,072	0.02%
2020/07/16	3	45.95	0	0.00	45.75	3	8,704	0.03%
2020/07/15	5	45.00	183.1	45.69	45.00	-178.1	8,611	-2.07%	大賣/鉅額交易
2020/07/14	16	45.34	0	0.00	45.10	16	8,533	0.19%
2020/07/13	241	45.14	2	45.80	46.35	239	8,375	2.85%	大買/鉅額交易
2020/07/10	0.1	43.00	0	0.00	43.00	0.1	7,946	0.00%
2020/07/09	1	45.65	192	45.99	44.50	-191	7,828	-2.44%	大賣/鉅額交易
2020/07/07	0	0.00	42	44.63	44.10	-42	7,491	-0.56%
2020/07/06	2	42.85	4	44.91	45.00	-2	7,417	-0.03%
2020/07/03	5	42.09	1	42.75	43.00	4	7,059	0.06%
2020/07/02	0	0.00	8	41.44	41.90	-8	6,805	-0.12%
2020/07/01	53	39.94	4.8	39.69	39.80	48.2	6,455	0.75%
2020/06/30	3	38.67	7	38.81	38.80	-4	6,322	-0.06%
2020/06/29	6	38.16	3	38.50	38.05	3	6,286	0.05%
2020/06/23	204	39.01	1	38.95	38.80	203	6,272	3.24%	大買/鉅額交易
2020/06/22	1	38.35	0	0.00	38.45	1	6,299	0.02%
2020/06/19	4	38.96	13	38.65	39.10	-9	6,389	-0.14%
2020/06/18	2	38.05	5	38.20	38.05	-3	6,387	-0.05%
2020/06/17	2	37.75	2	38.10	37.85	0	6,431	0.00%
2020/06/16	1	37.70	9	37.63	37.70	-8	6,584	-0.12%
2020/06/15	5	37.23	0	0.00	36.95	5	6,711	0.07%
2020/06/12	6	37.45	4	37.48	37.75	2	6,765	0.03%
2020/06/11	0	0.00	3	39.68	38.45	-3	6,803	-0.04%
2020/06/04	6	39.36	213	39.49	39.30	-207	7,013	-2.95%	大賣/鉅額交易
2020/06/03	0	0.00	7	39.01	39.00	-7	6,890	-0.10%
2020/06/02	6	38.68	6	38.93	38.55	0	6,857	0.00%
2020/06/01	219	38.66	1	38.75	38.95	218	6,885	3.17%	大買/鉅額交易
2020/05/29	2	38.13	0	0.00	38.75	2	7,206	0.03%
2020/05/28	0	0.00	1	37.60	37.50	-1	7,077	-0.01%
2020/05/27	0	0.00	3	37.23	37.40	-3	7,029	-0.04%
2020/05/26	2	36.78	5	36.88	36.70	-3	6,982	-0.04%
2020/05/22	4	36.68	0	0.00	36.35	4	6,976	0.06%
2020/05/21	1	37.10	6	37.03	37.20	-5	6,966	-0.07%
2020/05/20	4	36.30	0	0.00	36.60	4	6,948	0.06%
2020/05/19	3	36.92	5	37.09	36.85	-2	6,921	-0.03%
2020/05/18	2	36.65	0	0.00	36.45	2	6,887	0.03%
2020/05/15	1	37.10	0	0.00	37.60	1	6,813	0.01%
2020/05/14	4	38.73	0	0.00	37.65	4	6,773	0.06%
2020/05/13	5	39.10	1	39.15	39.05	4	6,663	0.06%
2020/05/12	13	40.06	0	0.00	39.70	13	6,607	0.20%
2020/05/11	1	41.00	17	40.26	41.10	-16	6,463	-0.25%
2020/05/08	1	38.85	1	39.20	38.80	0	6,140	0.00%
2020/05/07	0.1	38.85	7	38.84	38.85	-6.9	6,126	-0.11%
2020/05/05	5	38.92	8	39.40	38.80	-3	6,120	-0.05%
2020/05/04	18	39.14	0	0.00	39.00	18	6,133	0.29%
2020/04/30	2	39.35	7	39.49	40.00	-5	6,145	-0.08%
2020/04/29	1	39.00	5	39.08	38.90	-4	6,134	-0.07%
2020/04/28	8	38.93	0	0.00	38.65	8	6,167	0.13%
2020/04/23	3	39.62	2	39.80	39.20	1	6,150	0.02%
2020/04/22	0.1	39.35	3	38.35	39.35	-2.9	6,099	-0.05%
2020/04/21	5	39.22	2	39.83	38.15	3	6,082	0.05%
2020/04/20	0	0.00	10	39.77	39.60	-10	6,081	-0.16%
2020/04/17	2.1	39.95	3	39.15	39.45	-0.9	6,056	-0.01%
2020/04/16	3.1	39.98	7	39.79	40.00	-3.9	5,942	-0.07%
2020/04/15	8	40.03	0	0.00	39.90	8	5,908	0.14%
2020/04/14	17	39.73	0	0.00	39.80	17	5,819	0.29%
2020/04/13	0	0.00	13	39.80	39.60	-13	5,773	-0.23%
2020/04/10	2.1	38.55	0	0.00	39.00	2.1	5,704	0.04%
2020/04/09	0	0.00	7	38.58	38.60	-7	5,704	-0.12%
2020/04/08	0	0.00	15	36.47	37.60	-15	5,578	-0.27%
2020/04/07	2	35.60	7	36.45	36.60	-5	5,546	-0.09%
2020/04/06	0	0.00	15	34.05	34.50	-15	5,576	-0.27%
2020/04/01	50	33.50	0	0.00	33.70	50	5,534	0.90%
2020/03/31	0	0.00	1	33.25	33.10	-1	5,529	-0.02%
2020/03/30	2	32.50	3	32.73	33.20	-1	5,552	-0.02%
2020/03/27	0	0.00	1	32.90	32.50	-1	5,567	-0.02%
2020/03/24	2	28.30	1	27.85	29.00	1	5,227	0.02%
2020/03/20	3	29.10	0	0.00	28.00	3	5,115	0.06%
2020/03/19	0	0.00	4	28.51	27.45	-4	4,974	-0.08%
2020/03/18	0	0.00	1	30.60	30.40	-1	4,854	-0.02%
2020/03/17	3	31.10	0	0.00	30.50	3	4,809	0.06%
2020/03/16	0.2	31.55	2	32.20	31.55	-1.8	4,763	-0.04%
2020/03/13	7	32.19	2	32.43	33.15	5	4,720	0.11%
2020/03/11	2	39.03	4	39.33	38.30	-2	4,541	-0.04%
2020/03/10	2.1	38.80	2	39.15	39.50	0.1	4,507	0.00%
2020/03/09	1	40.20	6	40.29	39.10	-5	4,432	-0.11%
2020/03/06	3	41.08	3	41.55	41.05	0	4,384	0.00%
2020/03/05	7	41.77	0	0.00	41.70	7	4,371	0.16%
2020/03/04	5	41.71	5.4	41.79	41.50	-0.4	4,306	-0.01%
2020/03/03	2	38.85	0	0.00	40.40	2	3,901	0.05%
2020/03/02	0	0.00	1	36.10	36.75	-1	3,833	-0.03%
2020/02/26	1	37.60	0	0.00	37.60	1	3,880	0.03%
2020/02/21	0	0.00	1	38.65	38.55	-1	4,107	-0.02%
2020/02/12	1	39.65	0	0.00	39.65	1	5,443	0.02%
2020/02/11	0	0.00	2	38.65	38.70	-2	5,693	-0.04%
2020/02/10	0	0.00	1	38.30	38.00	-1	5,705	-0.02%
2020/02/04	2	37.20	1	37.05	37.90	1	5,862	0.02%
2020/01/31	0	0.00	4	37.86	37.65	-4	6,089	-0.07%
2020/01/30	0	0.00	1	39.75	38.70	-1	6,083	-0.02%
2020/01/17	4	43.19	0	0.00	42.90	4	6,147	0.07%
2020/01/14	1	43.25	1	43.55	43.30	0	6,726	0.00%
2020/01/13	0	0.00	3	42.57	42.65	-3	6,791	-0.04%
2020/01/10	0	0.00	4	42.05	41.55	-4	6,861	-0.06%
2020/01/09	5	42.01	0	0.00	41.70	5	7,085	0.07%
2020/01/08	0	0.00	2	42.33	41.65	-2	7,213	-0.03%
2020/01/07	3	42.05	0	0.00	41.80	3	7,462	0.04%
2020/01/06	1	42.70	0	0.00	42.30	1	7,520	0.01%
2020/01/03	1	44.45	0	0.00	43.25	1	7,540	0.01%
2019/12/31	0	0.00	12	43.89	43.90	-12	7,530	-0.16%
2019/12/30	5	43.43	5	43.53	43.80	0	7,526	0.00%
2019/12/26	4	42.86	0	0.00	42.45	4	7,499	0.05%
2019/12/25	1	43.20	0	0.00	43.40	1	7,535	0.01%
2019/12/19	0.1	42.05	9	42.07	42.15	-8.9	8,822	-0.10%
2019/12/17	8	42.56	0	0.00	42.50	8	9,478	0.08%
2019/12/11	0	0.00	1	42.45	42.45	-1	9,729	-0.01%
2019/12/09	9	42.80	0	0.00	42.05	9	9,701	0.09%
2019/12/05	0	0.00	1	42.55	42.75	-1	9,736	-0.01%
2019/12/04	0	0.00	3	41.97	42.10	-3	9,785	-0.03%
2019/12/03	0	0.00	10	42.50	42.55	-10	9,881	-0.10%
2019/12/02	1	42.10	0	0.00	42.10	1	9,907	0.01%
2019/11/29	0	0.00	2	43.80	43.10	-2	9,912	-0.02%
2019/11/22	1.1	42.99	0	0.00	42.85	1.1	10,146	0.01%
2019/11/20	8	44.09	0	0.00	43.60	8	10,174	0.08%
2019/11/15	0	0.00	7	45.15	45.15	-7	10,529	-0.07%
2019/11/14	19	45.47	8	45.25	44.60	11	10,787	0.10%
2019/11/13	1	45.80	0	0.00	45.00	1	10,608	0.01%
2019/11/11	0	0.00	3	45.37	46.20	-3	10,689	-0.03%
2019/11/07	0	0.00	3	43.45	43.80	-3	10,518	-0.03%
2019/11/04	5	45.13	0	44.55	44.55	5	10,889	0.05%
2019/11/01	0	0.00	1	44.55	45.10	-1	10,937	-0.01%
2019/10/30	4	44.30	10	45.11	45.80	-6	11,260	-0.05%
2019/10/28	0	0.00	5	44.40	44.45	-5	11,889	-0.04%
2019/10/25	0	0.00	1	43.65	44.00	-1	12,331	-0.01%
2019/10/23	12	45.88	1	45.10	44.25	11	12,367	0.09%
2019/10/17	1	43.90	2	44.03	43.95	-1	11,898	-0.01%
2019/10/16	0	0.00	1	43.10	43.05	-1	11,706	-0.01%
2019/10/15	1	42.30	8	42.03	43.00	-7	11,656	-0.06%
2019/10/14	0	0.00	4	40.80	41.05	-4	11,486	-0.03%
2019/10/09	0	0.00	3	39.97	40.00	-3	11,506	-0.03%
2019/10/08	2	40.05	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	40.50	5	40.99	40.50	-4	11,391	-0.04%
2019/10/04	2	40.63	1	40.55	40.30	1	11,366	0.01%
2019/10/01	2	41.20	0	0.00	40.80	2	11,251	0.02%
2019/09/27	4	42.35	0	0.00	40.75	4	11,202	0.04%
2019/09/26	5	43.04	0	0.00	42.90	5	11,061	0.05%
2019/09/25	4	42.98	5	43.53	44.40	-1	10,781	-0.01%
2019/09/24	3	42.55	1	43.85	42.30	2	10,420	0.02%
2019/09/23	1	41.75	16	41.80	43.00	-15	9,990	-0.15%
2019/09/20	22	40.67	8	40.46	40.50	14	9,512	0.15%
2019/09/19	0	0.00	11	40.76	40.90	-11	9,340	-0.12%
2019/09/17	5	39.50	0	0.00	39.65	5	9,184	0.05%
2019/09/12	0	0.00	5	38.92	38.80	-5	9,263	-0.05%
2019/09/11	0	0.00	1	38.45	38.30	-1	9,336	-0.01%
2019/09/10	0	0.00	1	38.60	38.45	-1	9,456	-0.01%
2019/09/06	4	39.93	0	0.00	39.85	4	9,703	0.04%
2019/09/05	1	40.15	1	40.15	40.20	0	9,706	0.00%
2019/09/04	0	0.00	23	39.53	39.45	-23	9,843	-0.23%
2019/09/03	11	40.16	0	0.00	39.25	11	9,840	0.11%
2019/08/30	2.1	39.82	0	0.00	39.30	2.1	9,798	0.02%
2019/08/29	1	39.40	1	38.70	39.30	0	9,735	0.00%
2019/08/28	1	38.40	0	0.00	38.40	1	9,662	0.01%
2019/08/27	16	39.59	5	39.45	39.05	11	9,707	0.11%
2019/08/26	1	39.00	1	39.45	38.85	0	9,759	0.00%
2019/08/23	23	40.44	20	40.29	40.30	3	9,702	0.03%
2019/08/22	0	0.00	0.1	40.25	40.25	-0.1	9,635	0.00%
2019/08/21	6.1	40.29	3	40.77	40.40	3.1	9,495	0.03%
2019/08/20	11.1	40.84	11	40.99	40.95	0.1	9,382	0.00%
2019/08/19	9	40.38	8	40.64	42.10	1	9,110	0.01%
2019/08/16	9	39.50	16	40.02	39.40	-7	8,779	-0.08%
2019/08/15	6	38.33	18	39.14	39.30	-12	8,662	-0.14%
2019/08/14	25	38.57	0	0.00	38.85	25	8,454	0.30%
2019/08/12	2	37.25	0	0.00	38.25	2	8,147	0.02%
2019/08/08	0	0.00	4	36.74	37.45	-4	8,101	-0.05%
2019/08/07	4	36.41	0	0.00	35.80	4	7,973	0.05%
2019/08/06	1	33.80	2	34.55	36.50	-1	7,923	-0.01%
2019/08/05	1	36.10	4	36.79	35.50	-3	7,981	-0.04%
2019/08/02	18	35.81	6	35.77	36.10	12	8,069	0.15%
2019/08/01	7	38.57	5	38.29	37.80	2	7,916	0.03%
2019/07/31	11	37.78	19	37.49	37.60	-8	7,619	-0.10%
2019/07/29	57	39.47	57	40.04	40.10	0	7,321	0.00%
2019/07/26	1	37.75	0	0.00	38.00	1	6,850	0.01%
2019/07/24	0	0.00	10	34.30	34.70	-10	6,379	-0.16%
2019/07/23	11	33.72	12	33.94	33.95	-1	6,406	-0.02%
2019/07/22	11	32.49	0	0.00	32.60	11	6,385	0.17%
2019/07/19	1	32.20	6.3	32.50	32.65	-5.3	6,510	-0.08%
2019/07/18	0	0.00	2	32.05	31.75	-2	6,642	-0.03%
2019/07/17	0	0.00	2	31.88	31.90	-2	6,756	-0.03%
2019/07/16	0	0.00	6	31.82	31.60	-6	7,109	-0.08%
2019/07/15	4.2	32.39	1	32.65	32.65	3.2	7,539	0.04%
2019/07/12	0	0.00	10	32.22	32.75	-10	7,870	-0.13%
2019/07/11	13	31.90	0	0.00	31.80	13	8,403	0.15%
2019/07/09	0.2	31.70	0	0.00	31.70	0.2	8,744	0.00%
2019/07/08	3	32.07	0	0.00	31.90	3	8,879	0.03%
2019/07/05	1	32.20	0	0.00	32.15	1	8,917	0.01%
2019/07/04	3	32.10	3	32.40	32.10	0	8,912	0.00%
2019/07/02	1	32.00	0	0.00	31.90	1	8,987	0.01%
2019/07/01	0	0.00	2	31.75	31.80	-2	8,977	-0.02%
2019/06/27	0	0.00	4	31.31	31.40	-4	9,042	-0.04%
2019/06/26	0	0.00	3	30.70	30.95	-3	9,017	-0.03%
2019/06/25	6	30.90	4	31.35	30.75	2	9,017	0.02%
2019/06/24	0	0.00	1	31.10	31.35	-1	9,031	-0.01%
2019/06/21	6.2	31.35	0	0.00	30.90	6.2	9,083	0.07%
2019/06/20	5.2	31.62	11	31.96	31.55	-5.8	9,042	-0.06%
2019/06/19	12.2	31.55	13	31.52	31.35	-0.8	9,019	-0.01%
2019/06/18	3	31.22	0	0.00	30.90	3	9,012	0.03%
2019/06/17	0	0.00	7	31.56	31.65	-7	8,960	-0.08%
2019/06/14	0	0.00	2.5	31.21	31.70	-2.5	8,869	-0.03%
2019/06/13	8	31.23	4	31.24	30.30	4	8,784	0.05%
2019/06/11	0	0.00	4	30.68	30.90	-4	8,568	-0.05%
2019/06/10	1	29.50	12	29.68	29.70	-11	8,327	-0.13%
2019/06/06	0	0.00	2	29.48	29.00	-2	8,299	-0.02%
2019/06/05	11	29.90	0	0.00	29.45	11	8,346	0.13%
2019/06/04	5	29.40	10	29.85	29.45	-5	8,333	-0.06%
2019/06/03	10	29.35	0	0.00	29.30	10	8,318	0.12%
2019/05/31	9	29.55	4	29.66	29.50	5	8,284	0.06%
2019/05/30	0	0.00	4	28.88	29.10	-4	8,178	-0.05%
2019/05/29	2.2	27.80	5	27.91	28.50	-2.8	8,066	-0.03%
2019/05/28	8	28.23	0	0.00	28.20	8	8,087	0.10%
2019/05/27	1	28.40	1	28.50	28.40	0	8,120	0.00%
2019/05/22	2	29.35	1	29.15	29.30	1	8,768	0.01%
2019/05/21	5	27.93	6	28.19	28.35	-1	8,744	-0.01%
2019/05/20	5	29.43	4	29.15	28.80	1	8,639	0.01%
2019/05/17	0.2	29.30	2	30.15	29.30	-1.8	8,650	-0.02%
2019/05/16	22	30.12	18	30.32	29.65	4	8,642	0.05%
2019/05/15	1.2	30.02	0	0.00	30.40	1.2	8,664	0.01%
2019/05/14	2	28.68	24	28.79	29.40	-22	8,779	-0.25%
2019/05/10	5	30.05	5	29.55	29.30	0	8,700	0.00%
2019/05/08	0	0.00	0.1	32.45	32.60	-0.1	8,255	0.00%
2019/05/07	0.2	31.75	0	0.00	31.90	0.2	8,191	0.00%
2019/05/06	0	0.00	1	31.20	31.20	-1	8,176	-0.01%
2019/05/03	0.2	32.05	0	0.00	32.20	0.2	8,101	0.00%
2019/04/29	0	0.00	0.1	32.50	32.50	-0.1	7,864	0.00%
2019/04/26	23	32.10	4	31.75	31.95	19	7,719	0.25%
2019/04/25	4	33.10	0	0.00	33.00	4	7,569	0.05%
2019/04/24	0	0.00	1	33.10	33.40	-1	7,424	-0.01%
2019/04/22	3	34.30	5	34.18	34.90	-2	7,052	-0.03%
2019/04/19	0	0.00	30	33.12	33.90	-30	6,699	-0.45%
2019/04/18	6	31.57	4	31.46	31.05	2	6,335	0.03%
2019/04/16	1	29.15	0	0.00	29.10	1	5,326	0.02%
2019/04/15	5	29.00	0	0.00	29.05	5	5,228	0.10%
2019/04/12	0	0.00	6	27.75	28.55	-6	4,942	-0.12%
2019/04/11	8	27.25	0	0.00	27.40	8	4,789	0.17%
2019/04/10	15	27.80	0	0.00	27.75	15	4,728	0.32%
2019/04/09	0	0.00	5	28.05	28.15	-5	4,694	-0.11%
2019/04/01	0	0.00	1	26.70	26.85	-1	4,335	-0.02%
2019/03/26	1	27.10	0	0.00	26.70	1	4,252	0.02%
2019/03/25	2	27.30	0	0.00	27.30	2	4,195	0.05%
2019/03/22	3	27.90	1	27.65	27.85	2	4,192	0.05%
2019/03/21	0	0.00	2	27.50	27.60	-2	4,118	-0.05%
2019/03/19	4	26.70	0	0.00	26.70	4	4,115	0.10%
2019/03/18	3	26.55	3	26.75	27.15	0	4,094	0.00%
2019/03/13	3	26.20	0	0.00	26.35	3	4,123	0.07%
2019/03/11	0	0.00	1	26.00	26.05	-1	4,319	-0.02%
2019/03/04	0.2	27.20	0	0.00	27.20	0.2	4,629	0.00%
2019/02/27	0.1	26.95	0	0.00	26.95	0.1	4,627	0.00%
2019/02/26	0.2	27.55	0	0.00	27.55	0.2	4,598	0.00%
2019/02/25	0	0.00	5	28.40	28.00	-5	4,602	-0.11%
2019/02/22	11	28.49	9	28.23	27.90	2	4,499	0.04%
2019/02/21	0	0.00	0.4	28.10	28.10	-0.4	4,163	-0.01%
2019/02/20	0	0.00	5	26.05	26.10	-5	3,902	-0.13%
2019/02/18	0	0.00	1	26.30	26.20	-1	3,985	-0.03%
2019/02/15	6	25.73	2	25.70	25.70	4	3,985	0.10%
2019/02/14	4	26.26	3	26.43	26.10	1	3,947	0.03%
2019/02/13	40	26.08	46	26.24	26.15	-6	3,840	-0.16%
2019/02/12	0	0.00	2	24.63	25.20	-2	3,643	-0.05%
2019/01/28	0	0.00	40	24.15	24.10	-40	3,878	-1.03%
2019/01/25	0	0.00	2	24.15	24.15	-2	4,225	-0.05%
2019/01/17	0	0.00	1	24.30	23.80	-1	4,604	-0.02%
2019/01/11	2	23.93	0	0.00	23.85	2	4,732	0.04%
2019/01/10	5	24.40	1	24.65	24.30	4	4,712	0.08%
2019/01/09	1	23.50	0	0.00	23.70	1	4,626	0.02%
2018/12/20	0	0.00	2	23.60	23.05	-2	5,091	-0.04%
2018/12/13	6	24.54	0	0.00	24.30	6	5,184	0.12%
2018/12/11	1	24.05	0	0.00	23.95	1	5,149	0.02%
2018/12/10	1	24.00	1	24.00	24.10	0	5,198	0.00%
2018/12/06	4	24.56	7	24.95	24.05	-3	5,199	-0.06%
2018/12/05	0	0.00	4	25.48	25.60	-4	5,157	-0.08%
2018/12/04	1	26.05	1	25.75	25.85	0	5,252	0.00%
2018/12/03	4	25.86	2	26.00	25.65	2	5,211	0.04%
2018/11/30	1	24.45	3	24.50	24.65	-2	5,075	-0.04%
2018/11/29	0	0.00	1	24.20	23.85	-1	4,932	-0.02%
2018/11/27	4	23.51	1	23.35	23.55	3	4,931	0.06%
2018/11/26	1	23.40	0	0.00	23.40	1	5,035	0.02%
2018/11/20	0	0.00	1	23.70	23.70	-1	5,998	-0.02%
2018/11/16	5	24.14	6	23.99	23.40	-1	6,028	-0.02%
2018/11/15	1	23.35	0	0.00	23.45	1	5,927	0.02%
2018/11/14	5	23.53	2	23.58	23.50	3	5,954	0.05%
2018/11/13	1	22.30	1	22.40	23.20	0	5,926	0.00%
2018/11/12	0	0.00	4	22.85	22.85	-4	6,002	-0.07%
2018/11/08	4	23.05	3	22.97	23.00	1	6,121	0.02%
2018/11/07	58	23.02	55	23.20	23.45	3	6,081	0.05%
2018/11/06	4	22.76	3	23.02	22.20	1	6,058	0.02%
2018/11/05	2	22.78	4	23.10	23.30	-2	6,068	-0.03%
2018/11/02	11	23.96	4	23.56	23.40	7	6,019	0.12%
2018/10/31	1	21.45	4	20.78	21.10	-3	5,804	-0.05%
2018/10/30	5	19.96	0	0.00	20.10	5	5,880	0.09%
2018/10/29	0	0.00	6	20.30	20.70	-6	5,917	-0.10%
2018/10/26	6	19.65	4	19.71	19.50	2	5,994	0.03%
2018/10/25	2	19.53	0	0.00	19.05	2	6,049	0.03%
2018/10/24	4	20.34	5	20.77	20.50	-1	6,087	-0.02%
2018/10/23	2	20.80	0	0.00	20.45	2	6,132	0.03%
2018/10/22	0	0.00	2	21.23	21.40	-2	6,214	-0.03%
2018/10/19	2	20.80	1	20.80	20.90	1	6,444	0.02%
2018/10/18	0	0.00	4	21.68	21.50	-4	6,626	-0.06%
2018/10/17	55	22.05	55	22.01	21.50	0	6,694	0.00%
2018/10/16	1	21.20	4	21.45	21.20	-3	6,683	-0.04%
2018/10/15	1	21.20	1	21.50	20.85	0	6,739	0.00%
2018/10/12	2	20.25	6	20.63	21.20	-4	6,752	-0.06%
2018/10/11	4	20.65	1	20.85	20.60	3	6,849	0.04%
2018/10/09	5.2	22.74	8	22.91	22.85	-2.8	6,952	-0.04%
2018/10/08	5	22.45	5	22.74	22.50	0	7,000	0.00%
2018/10/05	8	23.91	3	23.80	23.15	5	7,080	0.07%
2018/10/04	1	25.60	0	0.00	25.65	1	7,035	0.01%
2018/10/02	0	0.00	1	26.30	25.90	-1	7,117	-0.01%
2018/10/01	1	26.00	2	26.25	26.10	-1	7,204	-0.01%
2018/09/28	3	25.98	3	26.13	26.15	0	7,440	0.00%
2018/09/27	3.2	26.41	1	26.70	26.15	2.2	7,608	0.03%
2018/09/26	1	26.50	2	26.65	26.45	-1	7,871	-0.01%
2018/09/25	2	26.53	1	26.60	26.55	1	8,826	0.01%
2018/09/21	0	0.00	4	26.14	26.90	-4	9,259	-0.04%
2018/09/20	2	25.43	6	25.41	25.35	-4	9,307	-0.04%
2018/09/19	5	25.94	1	26.10	25.65	4	9,365	0.04%
2018/09/18	4	25.93	1	26.00	25.70	3	9,513	0.03%
2018/09/17	4	26.66	7	26.74	26.55	-3	9,530	-0.03%
2018/09/14	10	26.52	2	26.33	26.40	8	9,515	0.08%
2018/09/13	2.2	25.80	1	26.00	25.60	1.2	9,512	0.01%
2018/09/12	5.2	25.58	4	25.66	25.70	1.2	9,595	0.01%
2018/09/11	2.2	25.93	5	25.90	26.25	-2.8	9,675	-0.03%
2018/09/10	3	25.28	2	25.40	25.25	1	9,667	0.01%
2018/09/07	9	28.10	14	27.49	26.70	-5	9,577	-0.05%
2018/09/06	1	28.90	2	29.13	28.80	-1	9,571	-0.01%
2018/09/05	5.2	29.09	3	29.33	28.90	2.2	9,621	0.02%
2018/09/04	3	29.18	5	29.39	29.60	-2	9,694	-0.02%
2018/09/03	3.2	29.18	2	28.88	28.80	1.2	9,749	0.01%
2018/08/31	0	0.00	2	29.55	29.95	-2	9,765	-0.02%
2018/08/30	4	29.29	3	29.50	29.50	1	10,169	0.01%
2018/08/29	9	29.63	7	29.39	29.70	2	10,391	0.02%
2018/08/28	29	29.57	25	28.93	28.55	4	10,290	0.04%
2018/08/27	2	26.90	3.5	28.49	29.20	-1.5	9,920	-0.02%
2018/08/24	2	26.28	3	26.47	26.55	-1	9,832	-0.01%
2018/08/23	1	26.20	2	26.38	26.20	-1	10,176	-0.01%
2018/08/22	1	26.00	0	0.00	26.10	1	10,451	0.01%
2018/08/21	2	26.28	2	26.45	26.10	0	10,782	0.00%
2018/08/20	11	26.17	2	26.25	26.40	9	11,334	0.08%
2018/08/17	5.2	26.97	1	27.20	26.45	4.2	11,913	0.04%
2018/08/16	1	26.05	3	26.53	27.30	-2	12,388	-0.02%
2018/08/15	14	26.34	1	26.40	26.30	13	12,761	0.10%
2018/08/14	4	26.26	8	26.66	27.20	-4	12,882	-0.03%
2018/08/13	7	26.68	5	26.68	26.20	2	13,082	0.02%
2018/08/10	3	28.40	1	28.70	28.15	2	13,043	0.02%
2018/08/09	2	28.45	5	28.69	28.85	-3	13,139	-0.02%
2018/08/08	7	29.11	4	29.36	28.55	3	13,262	0.02%
2018/08/07	2	28.63	3	28.87	29.25	-1	13,330	-0.01%
2018/08/06	2	29.10	3	28.75	28.85	-1	13,475	-0.01%
2018/08/03	4	28.04	5	28.23	28.10	-1	13,489	-0.01%
2018/08/02	6	28.23	4	28.30	27.85	2	13,499	0.01%
2018/08/01	2	28.65	2	28.95	28.75	0	13,583	0.00%
2018/07/31	3	28.68	4	28.88	28.75	-1	13,850	-0.01%
2018/07/30	4	28.48	6	28.45	28.50	-2	13,957	-0.01%
2018/07/27	1	29.55	2	29.30	29.50	-1	13,909	-0.01%
2018/07/26	2	29.18	5	29.25	29.55	-3	13,809	-0.02%
2018/07/25	2	27.75	4	28.10	28.60	-2	13,605	-0.01%
2018/07/24	1	26.20	2	26.53	27.30	-1	13,400	-0.01%
2018/07/23	3.2	26.28	11	26.40	26.70	-7.8	13,305	-0.06%
2018/07/20	24	26.02	3	26.47	25.45	21	13,244	0.16%
2018/07/19	3	26.33	12	26.29	26.25	-9	13,169	-0.07%
2018/07/18	7	27.15	3	27.47	26.30	4	13,140	0.03%
2018/07/17	2.2	28.10	3	28.07	28.35	-0.8	12,987	-0.01%
2018/07/16	5.2	28.30	2	28.78	27.95	3.2	12,827	0.02%
2018/07/13	3	29.02	0	0.00	28.70	3	12,747	0.02%
2018/07/12	2	29.45	0	0.00	29.70	2	12,715	0.02%
2018/07/11	1	28.65	0	0.00	28.55	1	12,623	0.01%
2018/07/10	0.2	29.00	0	0.00	29.00	0.2	12,559	0.00%
2018/07/09	2.2	28.84	0	0.00	28.75	2.2	12,554	0.02%
2018/07/06	1.2	28.65	2	30.48	28.95	-0.8	12,464	-0.01%
2018/07/05	2	30.33	0	0.00	29.80	2	12,239	0.02%
2018/07/04	5.2	32.29	2	32.05	32.00	3.2	12,022	0.03%
2018/07/03	4	34.39	8	33.53	31.40	-4	11,762	-0.03%
2018/07/02	1	31.85	2.5	32.38	33.05	-1.5	10,803	-0.01%
2018/06/29	0.1	30.05	0.5	30.05	30.05	-0.4	10,327	0.00%
2018/06/28	2.2	28.69	0	0.00	28.10	2.2	10,164	0.02%
2018/06/27	10.2	29.19	0	0.00	28.70	10.2	10,090	0.10%
2018/06/25	1.2	28.51	0	0.00	28.00	1.2	9,866	0.01%
2018/06/22	1	28.90	0	0.00	28.75	1	9,839	0.01%
2018/06/21	1	29.00	0	0.00	30.20	1	9,781	0.01%
2018/06/20	2.2	28.14	7	27.37	28.00	-4.8	9,678	-0.05%
2018/06/19	0.2	29.20	0	0.00	29.30	0.2	9,551	0.00%
2018/06/15	0.2	30.05	0	0.00	30.05	0.2	9,513	0.00%
2018/06/13	5	30.41	1	30.50	30.55	4	9,329	0.04%
2018/06/12	1.2	30.48	0	0.00	30.10	1.2	9,261	0.01%
2018/06/11	20	31.50	20	31.70	31.15	0	9,137	0.00%
2018/06/08	0.2	30.45	0	0.00	30.60	0.2	9,001	0.00%
2018/06/07	63	31.61	61	31.96	30.40	2	8,896	0.02%
2018/06/06	20	29.75	26	31.08	31.20	-6	8,362	-0.07%
2018/06/04	31	30.14	31	30.24	29.75	0	7,931	0.00%
2018/05/31	0	0.00	41	30.35	29.15	-41	7,709	-0.53%
2018/05/30	20	30.20	22	30.03	30.40	-2	7,314	-0.03%
2018/05/29	25	30.96	3	30.47	30.05	22	6,991	0.31%
2018/05/28	0	0.00	16	30.33	31.60	-16	6,615	-0.24%
2018/05/25	55	28.31	47	27.96	28.80	8	6,007	0.13%
2018/05/24	2	27.13	2	26.85	27.20	0	5,375	0.00%
2018/05/22	10	23.75	0	0.00	23.55	10	4,373	0.23%
2018/05/21	0	0.00	1	23.35	23.35	-1	4,181	-0.02%
2018/05/18	0	0.00	3	22.20	22.20	-3	3,919	-0.08%
2018/05/17	1	21.80	2	22.35	22.00	-1	3,885	-0.03%
2018/05/16	0	0.00	1	22.80	22.90	-1	3,734	-0.03%
2018/05/15	0	0.00	1	22.00	22.45	-1	3,591	-0.03%
2018/05/14	0	0.00	2	21.20	21.70	-2	3,452	-0.06%
2018/05/11	2	20.60	0	0.00	20.80	2	3,201	0.06%
2018/05/10	0	0.00	2	21.08	21.40	-2	3,004	-0.07%
2018/05/09	0	0.00	1	20.85	21.25	-1	2,931	-0.03%
2018/05/08	1	21.10	6	21.18	20.25	-5	2,728	-0.18%
2018/05/07	0	0.00	54	20.03	20.05	-54	2,354	-2.29%
2018/05/03	5	17.80	0	0.00	18.20	5	2,095	0.24%
2018/05/02	1	18.05	0	0.00	18.10	1	2,070	0.05%
2018/03/23	10	17.70	11	17.70	17.90	-1	4,247	-0.02%
2018/03/21	1	18.45	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/19	1	18.70	0	0.00	18.65	1	5,709	0.02%
2018/03/16	11	19.00	0	0.00	19.00	11	5,824	0.19%
2018/03/12	2	18.80	0	0.00	18.80	2	6,081	0.03%
2018/03/08	1	18.75	0	0.00	18.80	1	6,110	0.02%
2018/03/07	1	19.05	0	0.00	18.85	1	6,129	0.02%
2018/03/06	0	0.00	1	19.40	19.45	-1	6,169	-0.02%
2018/03/02	1	18.85	0	0.00	18.80	1	6,177	0.02%
2018/02/27	1	19.40	0	0.00	18.85	1	6,240	0.02%
2018/02/23	0	0.00	2	19.70	19.70	-2	6,531	-0.03%
2018/02/21	0	0.00	1	18.40	18.80	-1	6,850	-0.01%
2018/02/09	1	16.65	1	17.00	17.35	0	7,004	0.00%
2018/02/08	12	17.93	1	17.80	17.80	11	6,994	0.16%
2018/02/07	0	0.00	1	18.20	17.95	-1	6,990	-0.01%
2018/02/06	1	18.95	0.1	17.80	17.65	0.9	6,970	0.01%
2018/02/02	1	20.30	1	20.55	20.25	0	6,918	0.00%
2018/02/01	1	20.40	1	20.60	20.40	0	6,967	0.00%
2018/01/31	0	0.00	11	20.10	20.20	-11	7,016	-0.16%
2018/01/29	2	20.43	0	0.00	20.35	2	7,082	0.03%
2018/01/26	0	0.00	1	20.50	20.40	-1	7,121	-0.01%
2018/01/24	1	19.85	1	20.60	20.30	0	7,191	0.00%
2018/01/23	1	20.65	0	0.00	20.30	1	7,367	0.01%
2018/01/22	1	20.75	0	0.00	20.70	1	7,401	0.01%
2018/01/18	10	21.65	0	0.00	21.45	10	7,455	0.13%
2018/01/17	52	21.45	54	21.75	21.50	-2	7,445	-0.03%
2018/01/16	21	20.90	0	0.00	20.95	21	7,459	0.28%
2018/01/15	2	21.23	10	21.30	21.00	-8	7,507	-0.11%
2018/01/11	3	20.90	9	21.14	21.65	-6	7,709	-0.08%
2018/01/10	0	0.00	21	20.66	20.85	-21	7,950	-0.26%
2018/01/09	3	20.77	2	20.83	20.70	1	7,970	0.01%
2018/01/08	12	21.13	0	0.00	20.70	12	8,145	0.15%
2018/01/05	9	21.73	0	0.00	21.65	9	8,371	0.11%
2018/01/04	15	22.30	22	22.72	22.55	-7	8,221	-0.09%
2018/01/03	12	21.49	1	21.70	21.45	11	7,920	0.14%
2018/01/02	3	21.40	0	0.00	21.45	3	7,853	0.04%