瀚宇博 (5469)-凱基-台東券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589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

瀚宇博 (5469)籌碼相關－凱基-台東券商分點個股進出

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-台東券商分點個股進出
凱基-台東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
2024/06/14	1	55.10	0	0.00	54.80	1	6,962	0.01%
2024/06/13	2	54.80	2	55.05	54.80	0	7,004	0.00%
2024/06/12	1	54.70	0	0.00	54.80	1	7,038	0.01%
2024/06/11	0	0.00	1	55.90	55.40	-1	7,058	-0.01%
2024/06/07	1	55.20	1	55.70	55.20	0	7,084	0.00%
2024/06/06	3	55.53	5	56.16	55.60	-2	7,150	-0.03%
2024/06/05	1	56.90	1	58.00	56.50	0	7,169	0.00%
2024/06/03	5	57.96	0	0.00	57.40	5	7,187	0.07%
2024/05/31	3	60.20	0	0.00	59.20	3	7,095	0.04%
2024/05/30	3	59.63	0	0.00	58.50	3	6,965	0.04%
2024/05/29	12	60.68	2	60.15	60.20	10	6,873	0.15%
2024/05/28	0	0.00	6	59.17	59.20	-6	6,712	-0.09%
2024/05/24	3	57.10	0	0.00	56.90	3	6,631	0.05%
2024/05/23	3	58.10	0	0.00	57.10	3	6,600	0.05%
2024/05/22	1	57.80	0	0.00	58.00	1	6,618	0.02%
2024/05/21	2	57.35	2	57.20	57.40	0	6,543	0.00%
2024/05/20	2	55.65	3	55.90	55.70	-1	6,391	-0.02%
2024/05/17	2	55.50	3	56.10	55.10	-1	6,296	-0.02%
2024/05/16	6	58.37	11	58.29	56.70	-5	6,230	-0.08%
2024/05/15	18	59.15	19	59.13	58.60	-1	6,239	-0.02%
2024/05/13	2	54.75	0	0.00	55.40	2	6,033	0.03%
2024/05/10	2	54.90	0	0.00	54.90	2	6,077	0.03%
2024/05/09	1	55.70	10	55.60	55.10	-9	6,070	-0.15%
2024/05/07	40	54.10	0	0.00	54.70	40	6,135	0.65%
2024/05/06	1	54.50	1	54.30	54.50	0	6,276	0.00%
2024/05/03	1	54.60	1	55.40	54.30	0	6,448	0.00%
2024/05/02	11	54.88	1	55.20	54.90	10	6,426	0.16%
2024/04/30	44	56.19	0	0.00	56.10	44	6,464	0.68%
2024/04/29	2	56.10	0	0.00	56.70	2	6,448	0.03%
2024/04/26	5	55.46	0	0.00	55.20	5	6,445	0.08%
2024/04/23	20	54.47	0	0.00	54.50	20	6,463	0.31%
2024/04/19	1	55.80	2	56.50	55.70	-1	6,440	-0.02%
2024/04/18	1	56.30	0	0.00	56.60	1	6,405	0.02%
2024/04/17	1	56.50	2	56.75	56.60	-1	6,406	-0.02%
2024/04/15	1	58.10	1	58.80	58.40	0	6,339	0.00%
2024/04/12	2	58.95	0	0.00	58.90	2	6,323	0.03%
2024/04/11	0.1	59.05	0.2	58.60	59.50	-0.1	6,319	0.00%
2024/04/10	1	60.20	1	61.10	60.20	0	6,284	0.00%
2024/04/09	1	60.70	0	0.00	60.70	1	6,302	0.02%
2024/04/03	1.2	61.01	0	0.00	61.30	1.2	6,339	0.02%
2024/03/29	1	61.90	0	0.00	60.80	1	6,201	0.02%
2024/03/28	3	64.57	7	64.60	63.20	-4	5,938	-0.07%
2024/03/26	0	0.00	1	61.50	60.90	-1	5,491	-0.02%
2024/03/25	5	62.70	1	64.60	62.50	4	5,434	0.07%
2024/03/22	3.2	64.61	1	63.40	62.40	2.2	5,361	0.04%
2024/03/21	33.3	68.91	39	67.10	67.00	-5.7	5,175	-0.11%
2024/03/20	17	63.36	15.1	63.37	64.90	1.9	4,423	0.04%
2024/03/19	1.1	59.11	95	58.53	59.00	-93.9	4,056	-2.32%
2024/03/18	21	55.71	40	56.40	56.50	-19	3,911	-0.49%
2024/03/15	20	55.70	31	56.45	55.70	-11	3,869	-0.28%
2024/03/14	0	0.00	20	55.65	55.20	-20	3,855	-0.52%
2024/03/11	15	53.37	0	0.00	53.30	15	3,909	0.38%
2024/03/08	10	55.10	0	0.00	54.90	10	3,921	0.26%
2024/03/07	51	58.48	0	0.00	57.40	51	4,168	1.22%
2024/03/06	20	58.30	0	0.00	58.30	20	4,347	0.46%
2024/03/05	21	57.60	40	58.40	58.30	-19	4,428	-0.43%
2024/03/04	40	57.70	0	0.00	57.80	40	4,425	0.90%
2024/03/01	21	57.55	10	58.00	57.50	11	4,423	0.25%
2024/02/29	0	0.00	1	56.80	56.60	-1	4,403	-0.02%
2024/02/27	11	57.48	0	0.00	57.20	11	4,392	0.25%
2024/02/26	0	0.00	3	57.97	57.80	-3	4,359	-0.07%
2024/02/23	13	59.00	1.4	59.30	58.40	11.6	4,341	0.27%
2024/02/22	1	62.10	0	0.00	62.00	1	4,255	0.02%
2024/02/21	8	62.13	3	62.07	62.10	5	4,307	0.12%
2024/02/20	0	0.00	6	62.80	62.50	-6	4,307	-0.14%
2024/02/19	0	0.00	8	62.41	62.00	-8	4,259	-0.19%
2024/02/16	2	61.70	0	0.00	61.50	2	4,232	0.05%
2024/02/15	2	59.50	7	59.66	60.00	-5	4,144	-0.12%
2024/02/05	1	58.40	5	58.30	58.60	-4	4,096	-0.10%
2024/02/02	3	58.00	11	58.05	58.40	-8	4,061	-0.20%
2024/02/01	0	0.00	10	57.10	57.50	-10	4,019	-0.25%
2024/01/31	0	0.00	10	56.60	57.00	-10	4,006	-0.25%
2024/01/30	3	56.70	0	0.00	56.70	3	4,010	0.07%
2024/01/29	13.1	57.65	2	57.75	57.80	11.1	3,956	0.28%
2024/01/26	4	57.25	56	56.25	57.00	-52	3,827	-1.36%
2024/01/25	10	54.80	0	0.00	54.60	10	3,692	0.27%
2024/01/24	31	55.54	10	55.90	55.30	21	3,832	0.55%
2024/01/23	2	55.00	22	55.19	55.30	-20	3,953	-0.51%
2024/01/22	0	0.00	1	55.10	54.70	-1	3,950	-0.03%
2024/01/17	20	54.10	0	0.00	53.60	20	3,973	0.50%
2024/01/16	12	54.03	0	0.00	54.90	12	3,965	0.30%
2024/01/12	2	53.50	0	0.00	53.70	2	3,976	0.05%
2024/01/05	10	55.42	0	0.00	55.30	10	4,023	0.25%
2024/01/04	11	55.42	0	0.00	55.80	11	4,024	0.27%
2024/01/03	0.2	55.60	10	56.10	55.40	-9.8	4,078	-0.24%
2023/12/29	10	55.30	0	0.00	55.30	10	4,103	0.24%
2023/12/25	2	53.65	0	0.00	54.00	2	4,015	0.05%
2023/12/20	10	55.85	0	0.00	55.60	10	3,986	0.25%
2023/12/19	1	56.10	0	0.00	56.00	1	3,976	0.03%
2023/12/18	11	59.21	3	61.20	57.90	8	3,957	0.20%
2023/12/15	6	63.30	6	63.15	62.80	0	3,906	0.00%
2023/12/14	0	0.00	20	62.60	63.00	-20	3,881	-0.52%
2023/12/13	25	61.79	4	62.20	61.80	21	3,880	0.54%
2023/12/12	2	61.30	0	0.00	61.60	2	3,936	0.05%
2023/12/08	1	63.70	2	63.80	63.20	-1	4,038	-0.02%
2023/12/07	1	63.50	1	63.20	63.70	0	4,058	0.00%
2023/12/06	0.8	62.90	6	62.60	62.90	-5.2	4,065	-0.13%
2023/12/05	0.2	62.10	0	0.00	62.10	0.2	4,062	0.01%
2023/12/04	5	61.62	8	62.69	62.90	-3	4,137	-0.07%
2023/12/01	0	0.00	11	58.44	59.10	-11	4,059	-0.27%
2023/11/30	17	57.05	71	57.24	56.80	-54	4,112	-1.31%
2023/11/29	0	0.00	31	55.90	56.00	-31	4,055	-0.76%
2023/11/28	31	54.84	21	55.32	55.10	10	4,096	0.24%
2023/11/27	10	55.30	10	55.70	55.00	0	4,158	0.00%
2023/11/24	0	0.00	10	55.60	55.30	-10	4,212	-0.24%
2023/11/22	10	55.00	0	0.00	54.80	10	4,270	0.23%
2023/11/21	71	56.54	42	57.25	55.30	29	4,299	0.67%
2023/11/20	30	55.80	20	55.90	56.10	10	4,373	0.23%
2023/11/17	0	0.00	31	54.78	55.20	-31	4,361	-0.71%
2023/11/16	30	53.77	2	53.90	53.60	28	4,418	0.63%
2023/11/15	2	54.10	0	0.00	53.70	2	4,515	0.04%
2023/11/09	0	0.00	9	54.31	54.50	-9	4,906	-0.18%
2023/11/08	11	55.25	0	0.00	54.60	11	4,939	0.22%
2023/11/07	11	55.10	20	56.00	55.10	-9	5,035	-0.18%
2023/11/03	6	56.10	6	55.45	54.70	0	5,245	0.00%
2023/11/02	40	56.13	50	56.60	56.20	-10	5,263	-0.19%
2023/11/01	20	54.50	10	54.90	55.20	10	5,253	0.19%
2023/10/31	73	56.34	62	57.06	55.70	11	5,125	0.21%
2023/10/30	20	54.40	0	0.00	54.50	20	4,977	0.40%
2023/10/27	0	0.00	10	54.60	54.40	-10	5,008	-0.20%
2023/10/26	20	53.60	20	54.20	54.00	0	5,108	0.00%
2023/10/25	25	54.80	0	0.00	54.90	25	5,103	0.49%
2023/10/24	0	0.00	1	53.90	54.50	-1	5,117	-0.02%
2023/10/20	10	51.90	10	52.60	52.40	0	5,386	0.00%
2023/10/18	0	0.00	0.1	52.50	52.50	-0.1	5,509	0.00%
2023/10/17	0	0.00	1	53.70	53.20	-1	5,542	-0.02%
2023/10/06	2	57.70	0	0.00	56.40	2	6,638	0.03%
2023/10/04	1	58.40	0	0.00	59.20	1	6,591	0.02%
2023/10/03	0	0.00	0.1	59.50	59.50	-0.1	6,600	0.00%
2023/10/02	5	60.40	0	0.00	60.40	5	6,605	0.08%
2023/09/28	0	0.00	1	59.00	59.40	-1	6,596	-0.02%
2023/09/26	0	0.00	4	60.35	59.00	-4	6,612	-0.06%
2023/09/25	0	0.00	1	60.30	60.40	-1	6,629	-0.02%
2023/09/22	2	58.20	2	58.30	58.50	0	6,613	0.00%
2023/09/21	1	58.60	0	0.00	58.50	1	6,655	0.02%
2023/09/20	12	59.94	9	59.72	59.40	3	6,790	0.04%
2023/09/19	9	61.43	1	61.30	61.30	8	6,775	0.12%
2023/09/15	0	0.00	1	61.00	60.80	-1	6,861	-0.01%
2023/09/14	1	60.00	0	0.00	60.50	1	6,871	0.01%
2023/09/12	1	59.30	0	0.00	59.10	1	6,857	0.01%
2023/09/07	0	0.00	3	59.60	59.40	-3	6,658	-0.05%
2023/09/06	0	0.00	7	58.67	58.80	-7	6,563	-0.11%
2023/09/05	8	57.10	3	57.33	57.50	5	6,516	0.08%
2023/09/04	1	54.30	0	0.00	55.00	1	6,285	0.02%
2023/08/30	3	53.70	0	0.00	53.90	3	6,198	0.05%
2023/08/25	0	0.00	5	54.10	54.00	-5	6,187	-0.08%
2023/08/24	1	53.20	0	0.00	53.70	1	6,151	0.02%
2023/08/22	4	54.65	0	0.00	54.80	4	6,010	0.07%
2023/08/21	10	54.73	1	54.60	54.70	9	5,967	0.15%
2023/08/18	0	0.00	15	53.16	53.30	-15	5,889	-0.25%
2023/08/17	4	53.05	7	53.20	54.20	-3	5,784	-0.05%
2023/08/16	12	52.07	2	51.70	52.50	10	5,671	0.18%
2023/08/15	1	51.80	11.2	51.82	52.20	-10.2	5,601	-0.18%
2023/08/11	5	50.00	5	50.80	50.80	0	5,473	0.00%
2023/08/10	2	50.90	1	51.20	50.30	1	5,409	0.02%
2023/08/09	4	50.23	1	50.00	50.80	3	5,299	0.06%
2023/08/08	0	0.00	4	49.85	49.95	-4	5,202	-0.08%
2023/08/07	3	49.20	1	49.85	49.75	2	5,164	0.04%
2023/08/02	2	47.98	1	47.40	47.60	1	5,135	0.02%
2023/08/01	0	0.00	3	48.75	48.95	-3	5,127	-0.06%
2023/07/31	15	50.36	0	0.00	49.65	15	5,123	0.29%
2023/07/28	0	0.00	10	48.53	49.40	-10	5,108	-0.20%
2023/07/26	0	0.00	2	49.50	49.25	-2	5,055	-0.04%
2023/07/25	6	49.91	3	50.30	50.70	3	4,978	0.06%
2023/07/24	7	47.94	7	48.32	49.20	0	4,760	0.00%
2023/07/21	1	47.15	2	47.05	47.50	-1	4,657	-0.02%
2023/07/20	1	46.60	1	47.40	46.80	0	4,612	0.00%
2023/07/19	4	49.34	11	48.66	47.55	-7	4,538	-0.15%
2023/07/18	16	51.16	6	52.33	50.20	10	4,397	0.23%
2023/07/17	11	53.08	78	53.48	54.40	-67	3,923	-1.71%
2023/07/14	1	48.75	1	48.90	49.50	0	3,526	0.00%
2023/07/11	0	0.00	1	48.00	47.90	-1	3,335	-0.03%
2023/07/06	0	0.00	1	48.45	48.50	-1	3,390	-0.03%
2023/07/05	0	0.00	1	48.45	48.05	-1	3,435	-0.03%
2023/07/04	0.1	48.00	0	0.00	48.00	0.1	3,524	0.00%
2023/06/29	1	48.30	0	0.00	48.35	1	3,397	0.03%
2023/06/28	2.1	47.71	5	48.20	48.20	-2.9	3,311	-0.09%
2023/06/26	0	0.00	51	46.48	46.70	-51	3,031	-1.68%
2023/06/21	70	45.69	30	46.12	45.60	40	2,969	1.35%
2023/06/20	10	44.92	1	44.70	45.20	9	2,867	0.31%
2023/06/19	1	44.15	0	0.00	44.75	1	2,778	0.04%
2023/06/16	1	44.30	67	44.11	44.05	-66	2,707	-2.44%
2023/06/15	65	43.50	1	43.45	43.60	64	2,629	2.43%
2023/06/14	0	0.00	1	43.45	43.45	-1	2,612	-0.04%
2023/06/12	2	42.45	0	0.00	42.30	2	2,541	0.08%
2023/06/09	1	45.00	0	0.00	44.00	1	2,453	0.04%
2023/06/08	0	0.00	2	43.10	43.20	-2	2,267	-0.09%
2023/06/05	9	42.77	2	43.23	43.30	7	2,195	0.32%
2023/06/02	3	42.40	0	0.00	42.35	3	2,151	0.14%
2023/06/01	2	42.30	20	42.45	42.80	-18	2,132	-0.84%
2023/05/31	40	42.05	40	42.45	42.20	0	2,097	0.00%
2023/05/30	7	41.50	7	42.10	41.60	0	2,032	0.00%
2023/05/29	40	41.46	20	41.80	41.75	20	2,016	0.99%
2023/05/26	0	0.00	2	41.30	40.80	-2	1,999	-0.10%
2023/05/25	0	0.00	2	42.40	42.40	-2	1,945	-0.10%
2023/05/24	0.2	41.65	0	0.00	41.70	0.2	1,895	0.01%
2023/05/23	0	0.00	1	40.90	40.90	-1	1,864	-0.05%
2023/05/22	10	40.25	10	40.75	40.80	0	1,870	0.00%
2023/05/18	0	0.00	0.2	40.00	39.95	-0.2	1,843	-0.01%
2023/05/16	10	39.00	30	39.55	39.70	-20	1,785	-1.12%
2023/05/12	50	39.10	40	39.25	39.50	10	1,717	0.58%
2023/05/10	0	0.00	8	39.30	39.10	-8	1,647	-0.49%
2023/05/09	1	38.80	20	39.10	38.90	-19	1,611	-1.18%
2023/05/08	30	38.98	0	0.00	38.90	30	1,586	1.89%
2023/05/05	1	38.50	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	1	38.85	39.10	-1	1,518	-0.07%
2023/04/28	2	37.80	0	0.00	37.95	2	1,422	0.14%
2023/04/25	1	37.05	0	0.00	36.85	1	1,395	0.07%
2023/04/17	0	0.00	2	38.13	38.15	-2	1,256	-0.16%
2023/04/13	3	38.75	0	0.00	38.60	3	1,211	0.25%
2023/04/12	6	39.03	1	39.00	39.00	5	1,182	0.42%
2023/04/11	0	0.00	1	38.70	38.85	-1	1,133	-0.09%
2023/04/07	1	36.90	2	37.30	37.25	-1	953	-0.10%
2023/03/06	0	0.00	2	35.53	35.45	-2	834	-0.24%
2023/03/03	3	34.87	0	0.00	34.85	3	838	0.36%
2023/02/01	10	33.10	0	0.00	33.20	10	1,324	0.75%
2022/12/06	1	34.45	0	0.00	34.15	1	1,304	0.08%
2022/11/30	2	34.35	0	0.00	34.25	2	1,244	0.16%
2022/11/03	0	0.00	1	33.30	33.40	-1	1,062	-0.09%
2022/11/02	7	32.56	6	33.47	33.05	1	1,017	0.10%
2022/10/31	0	0.00	5	28.75	28.75	-5	813	-0.61%
2022/08/02	0	0.00	10	31.90	31.90	-10	769	-1.30%
2022/07/21	3	33.10	0	0.00	33.35	3	888	0.34%
2022/07/18	0	0.00	1	31.75	32.45	-1	886	-0.11%
2022/07/15	1	31.80	0	0.00	32.05	1	884	0.11%
2022/07/07	1	30.95	1	31.10	31.00	0	899	0.00%
2022/06/06	5	36.85	0	0.00	36.80	5	938	0.53%
2022/05/25	1	36.30	1	36.50	36.40	0	1,013	0.00%
2022/05/20	10	36.40	0	0.00	36.30	10	1,206	0.83%
2022/05/18	0	0.00	1	36.50	36.60	-1	1,284	-0.08%
2022/05/17	2	35.85	0	0.00	36.30	2	1,349	0.15%
2022/05/16	1	35.75	0	0.00	35.75	1	1,351	0.07%
2022/05/12	0	0.00	10	33.90	33.85	-10	1,342	-0.74%
2022/05/05	13	38.37	0	0.00	38.35	13	1,270	1.02%
2022/05/04	2	38.00	0	0.00	37.95	2	1,266	0.16%
2022/04/29	1	39.10	1	38.55	38.55	0	1,251	0.00%
2022/04/19	3	40.10	0	0.00	39.90	3	1,268	0.24%
2022/04/15	2	40.20	0	0.00	40.05	2	1,291	0.15%
2022/04/13	2	39.65	0	0.00	40.95	2	1,318	0.15%
2022/04/12	6	39.43	0	0.00	39.40	6	1,319	0.45%
2022/04/11	1	39.90	0	0.00	39.70	1	1,327	0.08%
2022/04/07	2	41.25	0	0.00	40.75	2	1,314	0.15%
2022/03/30	2	42.60	0	0.00	42.45	2	1,382	0.14%
2022/03/29	10	42.35	0	0.00	42.40	10	1,384	0.72%
2022/03/24	2	43.18	0	0.00	43.10	2	1,391	0.14%
2022/03/23	4	43.10	0	0.00	43.40	4	1,393	0.29%
2022/03/22	3	42.70	10	42.80	42.80	-7	1,385	-0.51%
2022/03/21	5	42.65	0	0.00	42.75	5	1,392	0.36%
2022/03/10	5	42.40	0	0.00	42.35	5	1,475	0.34%
2022/03/09	5	41.60	2	41.60	41.85	3	1,474	0.20%
2022/03/03	2	44.58	0	0.00	44.60	2	1,491	0.13%
2022/02/24	0	0.00	1	44.20	44.10	-1	1,501	-0.07%
2022/02/23	1	44.70	2	44.70	44.95	-1	1,485	-0.07%
2022/02/22	2	45.13	0	0.00	44.90	2	1,495	0.13%
2022/02/18	1	44.00	0	0.00	44.40	1	1,465	0.07%
2022/02/17	0	0.00	25	43.70	43.80	-25	1,676	-1.49%
2022/02/10	1	43.50	0	0.00	43.30	1	1,807	0.06%
2022/01/26	0	0.00	1	41.40	41.60	-1	1,872	-0.05%
2022/01/12	0	0.00	1	42.55	42.90	-1	1,985	-0.05%
2022/01/07	2	43.55	2	43.55	43.50	0	1,951	0.00%
2022/01/04	0	0.00	2	45.10	45.15	-2	1,917	-0.10%
2021/12/27	0	0.00	15	45.75	45.60	-15	1,941	-0.77%
2021/12/24	4	45.30	1	45.35	45.25	3	1,963	0.15%
2021/12/22	1	44.20	0	0.00	44.20	1	1,942	0.05%
2021/12/21	0	0.00	1	44.05	44.15	-1	1,975	-0.05%
2021/12/17	0	0.00	1	44.20	44.05	-1	1,987	-0.05%
2021/12/15	1	44.05	0	0.00	44.15	1	1,987	0.05%
2021/12/14	10	44.03	0	0.00	43.85	10	1,995	0.50%
2021/12/10	0	0.00	2	44.75	44.70	-2	1,982	-0.10%
2021/12/09	1	46.00	0	0.00	45.25	1	1,982	0.05%
2021/12/08	3	45.85	0	0.00	45.95	3	1,970	0.15%
2021/12/06	0	0.00	3	44.80	44.85	-3	1,989	-0.15%
2021/11/26	2	44.70	1	45.05	44.45	1	1,972	0.05%
2021/11/25	5	45.85	0	0.00	45.50	5	1,953	0.26%
2021/11/22	1	46.70	0.2	46.65	46.65	0.8	1,944	0.04%
2021/11/18	5	46.55	0	0.00	46.40	5	1,899	0.26%
2021/11/17	0	0.00	3	46.97	46.90	-3	1,877	-0.16%
2021/11/16	8	47.16	65	47.45	47.15	-57	1,842	-3.09%
2021/11/15	52	45.53	1	46.45	46.50	51	1,600	3.19%
2021/11/10	1	43.95	2	44.00	44.00	-1	1,574	-0.06%
2021/11/08	0	0.00	1	43.85	44.10	-1	1,610	-0.06%
2021/11/05	1	44.15	0.2	43.90	43.90	0.8	1,677	0.05%
2021/11/03	0	0.00	0.2	43.80	43.30	-0.2	1,714	-0.01%
2021/11/01	0	0.00	2	42.90	42.90	-2	1,853	-0.11%
2021/10/22	0	0.00	6	40.60	40.60	-6	1,946	-0.31%
2021/10/19	2	40.10	0	0.00	40.40	2	2,028	0.10%
2021/10/14	0	0.00	0.5	39.10	39.10	-0.5	2,155	-0.02%
2021/10/05	1	38.95	0	0.00	39.30	1	2,620	0.04%
2021/10/01	1	39.65	1	40.10	39.75	0	2,695	0.00%
2021/09/30	1	41.05	0	0.00	40.95	1	2,690	0.04%
2021/09/29	0	0.00	0.1	41.20	41.15	-0.1	2,703	0.00%
2021/09/28	0	0.00	3	41.75	42.00	-3	2,742	-0.11%
2021/09/24	3	43.10	0	0.00	43.30	3	2,768	0.11%
2021/09/17	0	0.00	1	43.00	43.00	-1	2,864	-0.03%
2021/09/15	0	0.00	1	42.50	42.40	-1	2,946	-0.03%
2021/09/10	0	0.00	1	42.85	42.55	-1	3,453	-0.03%
2021/09/08	17	41.77	0	0.00	40.85	17	3,519	0.48%
2021/09/02	1	42.65	1	42.00	42.00	0	3,673	0.00%
2021/08/31	0	0.00	2	41.80	41.95	-2	3,691	-0.05%
2021/08/30	5	41.60	0	0.00	41.75	5	3,716	0.13%
2021/08/27	5	41.50	0	0.00	41.45	5	3,725	0.13%
2021/08/26	5	41.60	0	0.00	41.55	5	3,744	0.13%
2021/08/24	10	41.03	0	0.00	41.00	10	3,815	0.26%
2021/08/20	1	40.55	0	0.00	40.55	1	3,828	0.03%
2021/08/18	1	42.15	1	41.45	42.20	0	3,841	0.00%
2021/08/17	1	41.00	1	41.15	40.60	0	3,882	0.00%
2021/08/16	2	41.35	1	41.50	41.60	1	3,910	0.03%
2021/08/13	5	43.20	0	0.00	41.95	5	3,894	0.13%
2021/08/12	0	0.00	1	44.45	44.30	-1	4,118	-0.02%
2021/08/11	0	0.00	1	46.75	46.75	-1	4,172	-0.02%
2021/08/10	0	0.00	3	47.67	47.65	-3	4,156	-0.07%
2021/08/06	1	49.55	27	49.30	49.30	-26	4,195	-0.62%
2021/08/05	0	0.00	5	49.36	49.55	-5	4,156	-0.12%
2021/08/04	1	48.55	1	48.40	48.35	0	4,121	0.00%
2021/07/30	2	47.70	5	47.75	47.35	-3	4,214	-0.07%
2021/07/29	2	47.68	0	0.00	47.85	2	4,246	0.05%
2021/07/26	1	47.75	0	47.90	47.90	1	4,476	0.02%
2021/07/22	4	46.79	0	0.00	47.10	4	4,676	0.09%
2021/07/21	5	46.05	0	0.00	46.25	5	4,687	0.11%
2021/07/20	1	46.45	0	0.00	46.65	1	4,682	0.02%
2021/07/15	0	0.00	10	48.30	48.25	-10	4,889	-0.20%
2021/07/14	0	0.00	3	48.35	48.20	-3	4,920	-0.06%
2021/07/13	2.2	50.55	3	49.98	49.05	-0.8	4,891	-0.02%
2021/07/12	0	0.00	4	49.16	49.15	-4	4,678	-0.09%
2021/07/09	0	0.00	5	48.50	48.45	-5	4,617	-0.11%
2021/07/08	1	48.10	1	48.25	48.00	0	4,671	0.00%
2021/07/06	2	48.28	0	0.00	48.15	2	4,780	0.04%
2021/07/05	0	0.00	1	47.80	48.40	-1	5,033	-0.02%
2021/07/01	10	47.30	0	0.00	47.15	10	5,162	0.19%
2021/06/30	0	0.00	1	47.50	47.60	-1	5,155	-0.02%
2021/06/29	1	47.80	0	0.00	47.55	1	5,173	0.02%
2021/06/28	1	47.85	0	0.00	48.00	1	5,210	0.02%
2021/06/25	1	48.00	0	0.00	47.55	1	5,209	0.02%
2021/06/24	3	48.08	3	48.15	48.15	0	5,229	0.00%
2021/06/23	0	0.00	1	48.50	48.40	-1	5,236	-0.02%
2021/06/22	10	48.24	4	48.48	47.65	6	5,254	0.11%
2021/06/21	0	0.00	1	45.85	46.05	-1	5,322	-0.02%
2021/06/18	1	46.20	1	46.55	46.60	0	5,441	0.00%
2021/06/16	1	45.30	0	0.00	45.20	1	5,456	0.02%
2021/06/15	2	45.58	0	0.00	45.85	2	5,487	0.04%
2021/06/11	0	0.00	2	45.45	45.15	-2	5,528	-0.04%
2021/06/01	0	0.00	6	45.00	45.15	-6	5,826	-0.10%
2021/05/27	0	0.00	2	43.90	44.00	-2	6,162	-0.03%
2021/05/25	0	0.00	2	44.10	44.10	-2	6,577	-0.03%
2021/05/24	1	42.95	0	0.00	43.50	1	6,656	0.02%
2021/05/20	4	44.15	1	43.40	43.40	3	6,861	0.04%
2021/05/19	0	0.00	9	43.10	43.35	-9	6,619	-0.14%
2021/05/17	0	0.00	1	39.30	38.95	-1	6,581	-0.02%
2021/05/13	1	40.30	1	41.05	40.30	0	6,499	0.00%
2021/05/12	6	40.20	3	42.17	40.50	3	6,468	0.05%
2021/05/07	1	46.20	0	0.00	46.25	1	6,321	0.02%
2021/05/05	10	45.80	0	0.00	45.25	10	6,321	0.16%
2021/05/04	0	0.00	1	45.00	45.65	-1	6,305	-0.02%
2021/05/03	11	48.36	0	0.00	47.90	11	6,201	0.18%
2021/04/29	20	50.15	2	50.53	49.70	18	6,115	0.29%
2021/04/28	1	51.20	0	0.00	51.10	1	6,010	0.02%
2021/04/27	3	50.00	0	0.00	49.70	3	6,008	0.05%
2021/04/23	5	49.70	0	0.00	49.95	5	6,022	0.08%
2021/04/22	0	0.00	1	49.40	49.45	-1	6,073	-0.02%
2021/04/21	4	52.33	2	51.90	51.60	2	6,049	0.03%
2021/04/20	0	0.00	6	51.20	51.40	-6	5,941	-0.10%
2021/04/19	0	0.00	3	50.37	50.40	-3	5,948	-0.05%
2021/04/14	0	0.00	1	50.00	49.30	-1	6,013	-0.02%
2021/04/13	3	51.80	4	51.90	50.40	-1	5,978	-0.02%
2021/04/12	15	52.66	0	0.00	51.90	15	5,958	0.25%
2021/04/09	15	53.46	2	53.20	53.10	13	5,898	0.22%
2021/04/08	12	50.50	5	51.24	51.90	7	5,649	0.12%
2021/04/07	0	0.00	2	49.50	50.20	-2	5,523	-0.04%
2021/04/06	1	49.35	0	0.00	49.35	1	5,523	0.02%
2021/04/01	1	49.35	0	0.00	49.25	1	5,532	0.02%
2021/03/30	0	0.00	5	49.25	49.25	-5	5,499	-0.09%
2021/03/29	1	49.10	0	0.00	49.25	1	5,489	0.02%
2021/03/26	1	49.35	0	0.00	49.35	1	5,473	0.02%
2021/03/25	4	49.09	16	48.86	48.75	-12	5,488	-0.22%
2021/03/24	5	50.10	0	0.00	50.10	5	5,418	0.09%
2021/03/23	1	49.60	1	49.75	50.10	0	5,105	0.00%
2021/03/22	1	49.30	2	48.85	48.80	-1	4,990	-0.02%
2021/03/18	1	48.40	1	48.45	48.45	0	5,019	0.00%
2021/03/17	0	0.00	8	48.05	48.10	-8	5,086	-0.16%
2021/03/16	17	47.66	0	0.00	47.45	17	5,151	0.33%
2021/03/15	1	47.70	1	47.75	47.90	0	5,377	0.00%
2021/03/12	1	47.00	14	47.15	47.10	-13	5,348	-0.24%
2021/03/10	0	0.00	5	46.85	46.45	-5	5,480	-0.09%
2021/03/08	1	46.35	0	0.00	46.05	1	5,647	0.02%
2021/03/04	1	46.45	3	46.47	46.60	-2	5,879	-0.03%
2021/03/03	0	0.00	3	45.77	46.30	-3	5,918	-0.05%
2021/03/02	0	0.00	4	46.01	46.10	-4	5,904	-0.07%
2021/02/26	3	46.30	15	45.96	46.20	-12	5,786	-0.21%
2021/02/24	0	0.00	31	45.48	45.35	-31	5,603	-0.55%
2021/02/23	5	45.26	7	45.06	45.30	-2	5,524	-0.04%
2021/02/22	7	44.91	2	44.90	44.80	5	5,452	0.09%
2021/02/17	1	43.10	2	43.13	43.10	-1	5,543	-0.02%
2021/02/05	0	0.00	2	42.15	42.15	-2	5,587	-0.04%
2021/02/03	1	42.30	0	0.00	42.40	1	5,774	0.02%
2021/02/02	0	0.00	2	42.20	42.10	-2	5,924	-0.03%
2021/01/26	0	0.00	1	41.80	41.80	-1	6,609	-0.02%
2021/01/21	1	41.20	0	0.00	41.25	1	6,639	0.02%
2021/01/20	1	42.20	0	0.00	41.65	1	6,698	0.01%
2021/01/19	1	43.40	1	43.50	43.45	0	6,623	0.00%
2021/01/15	2	44.05	0	0.00	43.30	2	6,674	0.03%
2021/01/14	5	44.05	0	0.00	44.50	5	6,626	0.08%
2021/01/12	1	43.80	1	44.05	43.20	0	6,569	0.00%
2021/01/11	0	0.00	3	44.40	44.30	-3	6,566	-0.05%
2021/01/08	1	44.35	0	0.00	43.80	1	6,544	0.02%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2021/01/06	10	43.48	1	44.15	43.40	9	6,616	0.14%
2021/01/04	1	43.75	0	0.00	43.60	1	6,585	0.02%
2020/12/31	3	43.30	0	0.00	43.35	3	6,580	0.05%
2020/12/29	0	0.00	2	43.35	43.05	-2	6,593	-0.03%
2020/12/28	0	0.00	11	43.60	43.60	-11	6,551	-0.17%
2020/12/25	2	43.70	0	0.00	43.50	2	6,524	0.03%
2020/12/24	1	43.65	0	0.00	43.45	1	6,514	0.02%
2020/12/23	4	43.04	1	43.05	43.00	3	6,524	0.05%
2020/12/22	5	43.35	1	43.50	42.90	4	6,618	0.06%
2020/12/21	0	0.00	1	43.20	43.70	-1	6,677	-0.01%
2020/12/18	10	44.09	0	0.00	44.10	10	6,650	0.15%
2020/12/17	2	45.13	0	0.00	44.70	2	6,631	0.03%
2020/12/16	0	0.00	2	44.60	44.80	-2	6,606	-0.03%
2020/12/15	10	44.30	2	43.85	43.85	8	6,726	0.12%
2020/12/14	1	45.45	0	0.00	45.35	1	6,671	0.01%
2020/12/11	7	45.19	0	0.00	45.00	7	6,626	0.11%
2020/12/10	17	45.92	0	0.00	45.85	17	6,549	0.26%
2020/12/09	2	46.18	19	46.31	46.55	-17	6,431	-0.26%
2020/12/08	2	44.90	0	0.00	44.80	2	6,235	0.03%
2020/12/07	0	0.00	1	45.80	45.25	-1	6,283	-0.02%
2020/12/04	5	45.05	4	45.16	45.20	1	6,218	0.02%
2020/12/03	0	0.00	1	45.25	45.05	-1	6,188	-0.02%
2020/12/02	0	0.00	1	45.75	45.55	-1	6,174	-0.02%
2020/12/01	1	45.05	5	45.30	45.60	-4	6,077	-0.07%
2020/11/30	1	45.30	3	45.20	44.85	-2	6,089	-0.03%
2020/11/27	0	0.00	1	45.00	44.55	-1	6,023	-0.02%
2020/11/26	0	0.00	15	44.10	44.20	-15	6,021	-0.25%
2020/11/25	9	44.20	2	43.75	43.70	7	6,044	0.12%
2020/11/23	1	44.25	0	0.00	44.35	1	5,947	0.02%
2020/11/19	1	43.80	1	43.80	43.85	0	6,026	0.00%
2020/11/18	0	0.00	3	43.65	43.50	-3	6,266	-0.05%
2020/11/16	1	44.40	6	44.23	43.85	-5	6,809	-0.07%
2020/11/13	0	0.00	3	42.87	43.20	-3	7,000	-0.04%
2020/11/12	5	43.05	10	42.75	42.70	-5	7,850	-0.06%
2020/11/11	1	43.10	6	43.00	42.95	-5	8,502	-0.06%
2020/11/10	6	42.10	16	42.47	42.40	-10	8,790	-0.11%
2020/11/09	5	42.14	3	42.13	42.15	2	8,928	0.02%
2020/11/06	23	41.93	2	41.75	41.75	21	8,994	0.23%
2020/11/04	0	0.00	1	40.80	41.00	-1	8,951	-0.01%
2020/11/03	18	41.28	2	41.13	41.10	16	8,923	0.18%
2020/10/30	0	0.00	1	39.20	39.15	-1	8,664	-0.01%
2020/10/28	2	40.05	0	0.00	39.80	2	8,670	0.02%
2020/10/23	1	41.00	0	0.00	41.05	1	8,658	0.01%
2020/10/22	1	41.90	0	0.00	41.45	1	8,666	0.01%
2020/10/16	0	0.00	1	40.65	40.65	-1	9,143	-0.01%
2020/10/13	0	0.00	1	40.95	40.25	-1	9,699	-0.01%
2020/10/12	1	40.55	2	40.65	40.85	-1	9,806	-0.01%
2020/10/08	1	41.30	12	40.99	40.95	-11	9,977	-0.11%
2020/10/07	0	0.00	3	40.25	40.50	-3	10,162	-0.03%
2020/10/06	0	0.00	3	40.35	40.20	-3	10,697	-0.03%
2020/09/29	1	38.85	1	38.80	38.95	0	11,398	0.00%
2020/09/28	5	38.98	0	0.00	39.05	5	11,633	0.04%
2020/09/25	4	37.99	0	0.00	38.05	4	12,069	0.03%
2020/09/24	10	40.00	10	39.75	39.75	0	12,326	0.00%
2020/09/21	0	0.00	10	42.91	42.75	-10	12,838	-0.08%
2020/09/18	13	43.65	10	43.75	43.60	3	12,859	0.02%
2020/09/17	10	42.53	0	0.00	42.55	10	12,775	0.08%
2020/09/15	5	42.00	0	0.00	41.85	5	12,858	0.04%
2020/09/14	2	41.78	0	0.00	41.85	2	12,907	0.02%
2020/09/11	1	41.35	0	0.00	41.30	1	12,902	0.01%
2020/09/10	3	42.53	7	42.66	42.25	-4	12,834	-0.03%
2020/09/09	15	42.00	0	0.00	42.20	15	12,751	0.12%
2020/09/08	3	43.10	5	43.12	43.05	-2	12,663	-0.02%
2020/09/07	0	0.00	1	44.40	43.50	-1	12,664	-0.01%
2020/09/04	0	0.00	1	44.25	44.45	-1	12,725	-0.01%
2020/09/03	7	44.79	3	45.37	45.15	4	12,660	0.03%
2020/09/02	5	45.15	0	0.00	44.60	5	12,555	0.04%
2020/09/01	6	44.08	0	0.00	44.20	6	12,478	0.05%
2020/08/31	1	43.65	19	43.60	43.55	-18	12,403	-0.15%
2020/08/28	4	43.06	6	43.44	43.50	-2	12,488	-0.02%
2020/08/27	5	43.20	1	43.55	43.20	4	12,500	0.03%
2020/08/26	2	43.98	1	43.85	44.10	1	12,464	0.01%
2020/08/25	4	44.76	1	45.05	44.75	3	12,496	0.02%
2020/08/24	2	44.83	3	45.07	44.60	-1	12,612	-0.01%
2020/08/21	9	44.11	9	44.08	43.95	0	12,397	0.00%
2020/08/20	5	43.53	8	44.99	43.35	-3	12,262	-0.02%
2020/08/19	3	48.42	3	47.77	48.15	0	11,877	0.00%
2020/08/18	14	49.82	11	49.17	48.15	3	11,533	0.03%
2020/08/17	8	48.76	9	49.31	49.65	-1	10,644	-0.01%
2020/08/14	10	43.90	15.1	44.52	45.15	-5.1	9,929	-0.05%
2020/08/13	4	43.45	4	42.28	42.35	0	9,575	0.00%
2020/08/12	1	44.00	2	44.30	44.15	-1	9,310	-0.01%
2020/08/11	0	0.00	1	43.20	42.55	-1	9,225	-0.01%
2020/08/07	0	0.00	28	43.70	43.85	-28	9,266	-0.30%
2020/08/06	3	42.75	0	0.00	42.75	3	9,272	0.03%
2020/07/28	0	0.00	3	40.63	40.15	-3	9,660	-0.03%
2020/07/27	14	42.99	1	43.10	41.55	13	9,672	0.13%
2020/07/24	27	43.10	1	43.35	42.80	26	9,622	0.27%
2020/07/23	11	45.06	2	44.90	45.00	9	9,561	0.09%
2020/07/22	3	45.35	3	45.15	45.40	0	9,399	0.00%
2020/07/21	3	45.67	2	46.48	45.25	1	9,255	0.01%
2020/07/20	1	45.75	8	45.75	45.30	-7	9,126	-0.08%
2020/07/17	17	46.56	3	45.10	45.25	14	9,072	0.15%
2020/07/16	0	0.00	24	45.84	45.75	-24	8,704	-0.28%
2020/07/15	20	45.20	0	0.00	45.00	20	8,611	0.23%
2020/07/14	3	44.92	16	45.09	45.10	-13	8,533	-0.15%
2020/07/13	14	45.81	14	46.22	46.35	0	8,375	0.00%
2020/07/10	5	43.60	2	43.35	43.00	3	7,946	0.04%
2020/07/09	5	45.05	3	44.92	44.50	2	7,828	0.03%
2020/07/08	3	44.23	1	45.10	45.45	2	7,619	0.03%
2020/07/07	1	44.10	5	44.37	44.10	-4	7,491	-0.05%
2020/07/06	2	44.70	2	44.53	45.00	0	7,417	0.00%
2020/07/03	2	42.73	11	42.66	43.00	-9	7,059	-0.13%
2020/07/02	3	41.50	9.1	42.00	41.90	-6.1	6,805	-0.09%
2020/07/01	2	40.03	3	39.77	39.80	-1	6,455	-0.02%
2020/06/30	3	38.85	3	38.67	38.80	0	6,322	0.00%
2020/06/29	2	38.45	0.5	38.10	38.05	1.5	6,286	0.02%
2020/06/24	9	38.90	1	39.20	39.15	8	6,262	0.13%
2020/06/23	2	38.98	2	38.90	38.80	0	6,272	0.00%
2020/06/22	2	38.83	0	0.00	38.45	2	6,299	0.03%
2020/06/19	1	39.00	5	38.52	39.10	-4	6,389	-0.06%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	1	37.55	11	37.48	37.70	-10	6,584	-0.15%
2020/06/15	2	37.50	10	36.95	36.95	-8	6,711	-0.12%
2020/06/12	0	0.00	1	37.35	37.75	-1	6,765	-0.01%
2020/06/11	7	39.40	2	38.68	38.45	5	6,803	0.07%
2020/06/09	17	38.90	1	39.00	38.70	16	6,889	0.23%
2020/06/08	0	0.00	0.1	38.90	38.90	-0.1	6,944	0.00%
2020/06/04	1	39.55	5	39.35	39.30	-4	7,013	-0.06%
2020/06/02	5	39.04	3	38.60	38.55	2	6,857	0.03%
2020/06/01	2	38.85	4	38.79	38.95	-2	6,885	-0.03%
2020/05/29	23	38.08	20	38.15	38.75	3	7,206	0.04%
2020/05/27	4	36.64	1	36.60	37.40	3	7,029	0.04%
2020/05/26	0	0.00	1	36.80	36.70	-1	6,982	-0.01%
2020/05/25	4	35.88	4	36.26	36.40	0	6,977	0.00%
2020/05/22	5	36.48	1	36.90	36.35	4	6,976	0.06%
2020/05/21	1	36.95	0	0.00	37.20	1	6,966	0.01%
2020/05/20	1	36.60	1	36.45	36.60	0	6,948	0.00%
2020/05/19	1	37.00	2	36.90	36.85	-1	6,921	-0.01%
2020/05/18	4	36.73	1	36.90	36.45	3	6,887	0.04%
2020/05/15	4	37.78	1	38.30	37.60	3	6,813	0.04%
2020/05/14	4	38.09	0	0.00	37.65	4	6,773	0.06%
2020/05/13	2.5	39.50	3	39.02	39.05	-0.5	6,663	-0.01%
2020/05/11	8.5	40.71	1	40.00	41.10	7.5	6,463	0.12%
2020/05/08	0	0.00	0.1	38.90	38.80	-0.1	6,140	0.00%
2020/05/06	1	38.90	0	0.00	38.35	1	6,115	0.02%
2020/05/05	1	39.15	0	0.00	38.80	1	6,120	0.02%
2020/04/30	0	0.00	5	39.65	40.00	-5	6,145	-0.08%
2020/04/29	0	0.00	2	38.95	38.90	-2	6,134	-0.03%
2020/04/28	1	38.90	12	38.90	38.65	-11	6,167	-0.18%
2020/04/24	1	39.20	0	0.00	39.05	1	6,160	0.02%
2020/04/23	6	39.35	1	39.20	39.20	5	6,150	0.08%
2020/04/22	0	0.00	1	38.55	39.35	-1	6,099	-0.02%
2020/04/21	1	38.20	6	39.10	38.15	-5	6,082	-0.08%
2020/04/20	2	39.90	0	0.00	39.60	2	6,081	0.03%
2020/04/17	6	39.42	2	40.55	39.45	4	6,056	0.07%
2020/04/16	0	0.00	1	39.50	40.00	-1	5,942	-0.02%
2020/04/15	6	40.15	17	40.28	39.90	-11	5,908	-0.19%
2020/04/14	2	39.95	10	39.75	39.80	-8	5,819	-0.14%
2020/04/13	15	39.93	4	39.70	39.60	11	5,773	0.19%
2020/04/10	0	0.00	1	39.20	39.00	-1	5,704	-0.02%
2020/04/09	0	0.00	7	38.73	38.60	-7	5,704	-0.12%
2020/04/08	0	0.00	1	36.65	37.60	-1	5,578	-0.02%
2020/04/07	2	35.50	2	36.20	36.60	0	5,546	0.00%
2020/03/31	4	33.59	0	0.00	33.10	4	5,529	0.07%
2020/03/27	1	33.90	0	0.00	32.50	1	5,567	0.02%
2020/03/26	0	0.00	2	32.03	32.90	-2	5,468	-0.04%
2020/03/25	9	31.65	3	31.58	31.60	6	5,359	0.11%
2020/03/24	1	28.95	0	0.00	29.00	1	5,227	0.02%
2020/03/23	1	26.60	1	26.85	26.40	0	5,163	0.00%
2020/03/20	1	30.10	4	30.11	28.00	-3	5,115	-0.06%
2020/03/19	6	27.95	3	29.82	27.45	3	4,974	0.06%
2020/03/18	0	0.00	2	31.00	30.40	-2	4,854	-0.04%
2020/03/17	3	30.78	3	31.13	30.50	0	4,809	0.00%
2020/03/16	2	33.43	2	33.73	31.55	0	4,763	0.00%
2020/03/13	6	32.23	2	32.18	33.15	4	4,720	0.08%
2020/03/12	3	37.00	1	37.40	35.40	2	4,616	0.04%
2020/03/10	6	38.31	1	38.10	39.50	5	4,507	0.11%
2020/03/05	0	0.00	6	41.62	41.70	-6	4,371	-0.14%
2020/03/04	16	42.23	15	41.55	41.50	1	4,306	0.02%
2020/03/03	1	38.70	3	39.77	40.40	-2	3,901	-0.05%
2020/03/02	1	35.00	1	35.70	36.75	0	3,833	0.00%
2020/02/27	0	0.00	1	36.00	36.00	-1	3,885	-0.03%
2020/02/25	1	38.45	1	38.40	38.40	0	3,905	0.00%
2020/02/24	1	38.25	1	38.55	38.25	0	3,975	0.00%
2020/02/18	1	39.00	0	0.00	38.95	1	4,387	0.02%
2020/02/17	10	39.22	0	0.00	39.20	10	4,805	0.21%
2020/02/14	1	39.40	0	0.00	39.60	1	4,990	0.02%
2020/02/13	0	0.00	1	39.70	39.25	-1	5,192	-0.02%
2020/02/12	2	39.40	2	39.05	39.65	0	5,443	0.00%
2020/02/11	1	38.60	2	38.65	38.70	-1	5,693	-0.02%
2020/02/10	3	37.80	1	38.40	38.00	2	5,705	0.04%
2020/02/07	1	38.50	1	38.45	38.30	0	5,756	0.00%
2020/02/06	0	0.00	1	38.65	39.10	-1	5,791	-0.02%
2020/02/05	2	37.80	1	37.90	37.95	1	5,844	0.02%
2020/02/04	2	37.38	3	37.62	37.90	-1	5,862	-0.02%
2020/02/03	3	35.33	2	35.93	36.15	1	5,972	0.02%
2020/01/30	1	39.70	0	0.00	38.70	1	6,083	0.02%
2020/01/03	1	44.50	1	43.25	43.25	0	7,540	0.00%
2019/12/31	0	0.00	11	43.65	43.90	-11	7,530	-0.15%
2019/12/30	6	43.95	1	43.50	43.80	5	7,526	0.07%
2019/12/26	0	0.00	1	42.90	42.45	-1	7,499	-0.01%
2019/12/25	5	43.55	5	43.39	43.40	0	7,535	0.00%
2019/12/24	1	43.05	1	42.90	43.00	0	7,682	0.00%
2019/12/18	2	42.10	0	42.10	42.05	2	9,315	0.02%
2019/12/16	0	0.00	1	41.95	42.30	-1	9,664	-0.01%
2019/12/12	0	0.00	5	42.57	42.20	-5	9,738	-0.05%
2019/12/11	1	42.40	0	0.00	42.45	1	9,729	0.01%
2019/12/10	4	41.84	24	41.80	41.90	-20	9,716	-0.21%
2019/12/09	0	0.00	4	42.11	42.05	-4	9,701	-0.04%
2019/12/04	1	42.00	0	0.00	42.10	1	9,785	0.01%
2019/12/03	0	0.00	13	42.55	42.55	-13	9,881	-0.13%
2019/11/27	0	0.00	9	44.06	44.00	-9	10,066	-0.09%
2019/11/21	2	43.08	0	0.00	43.30	2	10,169	0.02%
2019/11/20	2	43.75	0	0.00	43.60	2	10,174	0.02%
2019/11/19	5	45.75	0	0.00	45.00	5	10,175	0.05%
2019/11/18	0	0.00	1	45.80	45.45	-1	10,285	-0.01%
2019/11/15	1	45.15	0	0.00	45.15	1	10,529	0.01%
2019/11/14	24	45.95	1	44.85	44.60	23	10,787	0.21%
2019/11/12	2	45.85	0	0.00	46.15	2	10,685	0.02%
2019/11/11	1	45.10	2	45.50	46.20	-1	10,689	-0.01%
2019/11/08	19	45.86	20	45.84	45.80	-1	10,661	-0.01%
2019/11/07	1	43.85	2	43.55	43.80	-1	10,518	-0.01%
2019/10/31	1	45.10	9	45.76	44.65	-8	11,096	-0.07%
2019/10/30	17	45.21	13	44.77	45.80	4	11,260	0.04%
2019/10/29	1	44.75	6	44.39	43.90	-5	11,419	-0.04%
2019/10/25	0	0.00	10	43.65	44.00	-10	12,331	-0.08%
2019/10/24	2	44.40	2	44.38	44.50	0	12,331	0.00%
2019/10/23	17	44.51	17	44.88	44.25	0	12,367	0.00%
2019/10/21	0	0.00	2	44.30	44.15	-2	12,029	-0.02%
2019/10/17	10	43.89	15	44.07	43.95	-5	11,898	-0.04%
2019/10/16	10	42.80	1	43.10	43.05	9	11,706	0.08%
2019/10/15	1	42.20	2.3	42.93	43.00	-1.3	11,656	-0.01%
2019/10/09	1	39.95	1	40.00	40.00	0	11,506	0.00%
2019/10/07	2	40.73	2	40.70	40.50	0	11,391	0.00%
2019/10/04	1	40.45	0	0.00	40.30	1	11,366	0.01%
2019/10/03	2	41.10	1	41.05	40.95	1	11,301	0.01%
2019/10/02	2	40.98	3	41.42	41.50	-1	11,253	-0.01%
2019/10/01	0	0.00	3	41.05	40.80	-3	11,251	-0.03%
2019/09/27	6	41.13	0	0.00	40.75	6	11,202	0.05%
2019/09/26	4	43.35	2	43.03	42.90	2	11,061	0.02%
2019/09/25	6	43.82	5	43.68	44.40	1	10,781	0.01%
2019/09/24	15	43.75	15	43.53	42.30	0	10,420	0.00%
2019/09/23	13	43.37	14	43.14	43.00	-1	9,990	-0.01%
2019/09/20	1	41.20	0	0.00	40.50	1	9,512	0.01%
2019/09/19	9	40.55	8	40.47	40.90	1	9,340	0.01%
2019/09/18	0	0.00	2	39.20	39.30	-2	9,139	-0.02%
2019/09/17	6	39.56	3	39.60	39.65	3	9,184	0.03%
2019/09/12	2	39.00	2	38.90	38.80	0	9,263	0.00%
2019/09/10	0	0.00	2	38.30	38.45	-2	9,456	-0.02%
2019/09/09	2	40.05	0	0.00	38.80	2	9,595	0.02%
2019/09/06	0	0.00	6	40.07	39.85	-6	9,703	-0.06%
2019/09/05	5	40.41	16	40.40	40.20	-11	9,706	-0.11%
2019/09/04	3	39.63	40	39.46	39.45	-37	9,843	-0.38%
2019/09/03	1	39.55	9	39.60	39.25	-8	9,840	-0.08%
2019/09/02	12.3	39.76	43.8	39.99	40.00	-31.5	9,811	-0.32%
2019/08/30	1	39.85	1	39.90	39.30	0	9,798	0.00%
2019/08/29	1	39.55	1	38.95	39.30	0	9,735	0.00%
2019/08/28	0	0.00	4	38.48	38.40	-4	9,662	-0.04%
2019/08/26	0	0.00	1	39.45	38.85	-1	9,759	-0.01%
2019/08/23	40	40.60	45	40.25	40.30	-5	9,702	-0.05%
2019/08/21	12	40.11	1	41.30	40.40	11	9,495	0.12%
2019/08/20	10	42.33	4.1	41.53	40.95	5.9	9,382	0.06%
2019/08/19	23	40.76	31	41.15	42.10	-8	9,110	-0.09%
2019/08/16	9	39.92	1	39.40	39.40	8	8,779	0.09%
2019/08/15	6	38.99	2.1	38.70	39.30	3.9	8,662	0.05%
2019/08/14	12.4	38.30	13.1	38.60	38.85	-0.7	8,454	-0.01%
2019/08/13	15	38.50	6	38.40	38.15	9	8,299	0.11%
2019/08/12	6	37.83	4	37.59	38.25	2	8,147	0.02%
2019/08/08	16	37.44	9	37.47	37.45	7	8,101	0.09%
2019/08/07	0	35.80	1	37.00	35.80	-1	7,973	-0.01%
2019/08/06	11	35.60	10	35.88	36.50	1	7,923	0.01%
2019/08/05	2	36.90	2	36.38	35.50	0	7,981	0.00%
2019/08/02	3	36.18	4	35.28	36.10	-1	8,069	-0.01%
2019/08/01	10	38.39	8	38.81	37.80	2	7,916	0.03%
2019/07/31	3	37.95	9	37.72	37.60	-6	7,619	-0.08%
2019/07/29	8	39.94	6	39.86	40.10	2	7,321	0.03%
2019/07/26	7	36.39	106	37.94	38.00	-99	6,850	-1.45%	大賣/
2019/07/25	0	0.00	3	35.00	35.20	-3	6,447	-0.05%
2019/07/24	7	34.52	7	34.43	34.70	0	6,379	0.00%
2019/07/23	6	34.44	21	33.55	33.95	-15	6,406	-0.23%
2019/07/19	1	32.60	1	32.20	32.65	0	6,510	0.00%
2019/07/18	1	31.90	0	0.00	31.75	1	6,642	0.02%
2019/07/17	0	0.00	3	31.58	31.90	-3	6,756	-0.04%
2019/07/16	10	31.60	10	31.90	31.60	0	7,109	0.00%
2019/07/15	0	0.00	4	32.65	32.65	-4	7,539	-0.05%
2019/07/12	5	32.38	3	32.30	32.75	2	7,870	0.03%
2019/07/05	1	32.40	10	32.36	32.15	-9	8,917	-0.10%
2019/07/04	0	0.00	2	32.20	32.10	-2	8,912	-0.02%
2019/07/03	1	31.50	0	0.00	31.70	1	8,946	0.01%
2019/07/02	6	32.38	0	0.00	31.90	6	8,987	0.07%
2019/07/01	3	31.90	12	31.76	31.80	-9	8,977	-0.10%
2019/06/28	1	31.65	1	31.15	31.05	0	8,994	0.00%
2019/06/27	2	31.38	0	0.00	31.40	2	9,042	0.02%
2019/06/26	0	0.00	11	30.94	30.95	-11	9,017	-0.12%
2019/06/25	2	31.13	0	0.00	30.75	2	9,017	0.02%
2019/06/24	4	30.99	6	30.95	31.35	-2	9,031	-0.02%
2019/06/21	4	31.33	5	31.48	30.90	-1	9,083	-0.01%
2019/06/20	4	31.89	2	32.03	31.55	2	9,042	0.02%
2019/06/18	2	31.25	2	31.00	30.90	0	9,012	0.00%
2019/06/17	9	31.44	8	31.66	31.65	1	8,960	0.01%
2019/06/14	27	31.49	26	31.59	31.70	1	8,869	0.01%
2019/06/13	1	31.30	0	0.00	30.30	1	8,784	0.01%
2019/06/12	0	0.00	3	31.00	30.95	-3	8,635	-0.03%
2019/06/11	3	31.00	1	30.95	30.90	2	8,568	0.02%
2019/06/10	1	29.65	0	0.00	29.70	1	8,327	0.01%
2019/06/06	1	29.10	5	29.50	29.00	-4	8,299	-0.05%
2019/06/05	0	0.00	8	29.93	29.45	-8	8,346	-0.10%
2019/06/04	0	0.00	2	29.50	29.45	-2	8,333	-0.02%
2019/06/03	1	29.20	0	0.00	29.30	1	8,318	0.01%
2019/05/31	6	29.54	13	29.51	29.50	-7	8,284	-0.08%
2019/05/30	5	28.98	2	29.10	29.10	3	8,178	0.04%
2019/05/29	1	27.95	1	28.20	28.50	0	8,066	0.00%
2019/05/28	1	28.25	1	28.20	28.20	0	8,087	0.00%
2019/05/27	0	0.00	1	28.35	28.40	-1	8,120	-0.01%
2019/05/24	2	29.00	2	29.03	28.80	0	8,229	0.00%
2019/05/23	3	28.60	0	0.00	28.30	3	8,526	0.04%
2019/05/22	3	29.38	5	29.07	29.30	-2	8,768	-0.02%
2019/05/21	4	28.10	1	28.20	28.35	3	8,744	0.03%
2019/05/20	6	29.28	1	29.50	28.80	5	8,639	0.06%
2019/05/16	1	30.10	1	30.00	29.65	0	8,642	0.00%
2019/05/15	1	30.25	0	0.00	30.40	1	8,664	0.01%
2019/05/14	0	0.00	2	28.85	29.40	-2	8,779	-0.02%
2019/05/10	6	30.32	7	30.08	29.30	-1	8,700	-0.01%
2019/05/09	32	31.26	8	30.21	29.85	24	8,496	0.28%
2019/05/08	3	31.45	0	0.00	32.60	3	8,255	0.04%
2019/05/06	0	0.00	4	31.25	31.20	-4	8,176	-0.05%
2019/05/02	2	32.18	5	31.86	31.65	-3	8,021	-0.04%
2019/04/29	3	32.28	7	32.16	32.50	-4	7,864	-0.05%
2019/04/26	1	32.55	4	31.90	31.95	-3	7,719	-0.04%
2019/04/25	1	32.90	1	33.35	33.00	0	7,569	0.00%
2019/04/24	1	34.60	1	33.95	33.40	0	7,424	0.00%
2019/04/23	11	33.69	11	34.05	34.05	0	7,217	0.00%
2019/04/22	22	34.51	19	34.50	34.90	3	7,052	0.04%
2019/04/19	14	32.94	30.1	33.34	33.90	-16.1	6,699	-0.24%
2019/04/18	16	31.80	10	31.75	31.05	6	6,335	0.09%
2019/04/17	36	31.39	50	31.69	30.90	-14	5,978	-0.23%
2019/04/16	0	0.00	7	28.92	29.10	-7	5,326	-0.13%
2019/04/15	1	28.90	19	29.07	29.05	-18	5,228	-0.34%
2019/04/12	4	28.28	0	0.00	28.55	4	4,942	0.08%
2019/04/11	2	27.78	3	27.65	27.40	-1	4,789	-0.02%
2019/04/10	1	28.00	1	27.85	27.75	0	4,728	0.00%
2019/04/09	2	28.30	0	0.00	28.15	2	4,694	0.04%
2019/04/08	3	28.18	0	0.00	27.60	3	4,598	0.07%
2019/04/03	1	27.55	4	27.40	27.55	-3	4,525	-0.07%
2019/04/02	2	27.30	0	0.00	27.30	2	4,451	0.04%
2019/04/01	0	0.00	3	26.87	26.85	-3	4,335	-0.07%
2019/03/27	3	26.50	0	0.00	26.40	3	4,278	0.07%
2019/03/22	1	27.50	7	27.87	27.85	-6	4,192	-0.14%
2019/03/21	7	27.44	9	27.43	27.60	-2	4,118	-0.05%
2019/03/20	2	26.73	3	26.85	26.80	-1	4,111	-0.02%
2019/03/18	7	27.02	9	27.21	27.15	-2	4,094	-0.05%
2019/03/15	1	26.60	1	26.55	26.35	0	4,022	0.00%
2019/03/14	1	26.30	1	26.45	26.10	0	4,034	0.00%
2019/03/12	0	0.00	1	26.05	26.15	-1	4,166	-0.02%
2019/03/11	5	26.16	2	26.15	26.05	3	4,319	0.07%
2019/03/08	4	25.73	1	25.90	25.90	3	4,399	0.07%
2019/03/07	0	0.00	1	26.40	26.25	-1	4,515	-0.02%
2019/03/06	3	26.98	0	0.00	26.85	3	4,539	0.07%
2019/03/05	2	27.05	0	0.00	26.80	2	4,631	0.04%
2019/03/04	0	0.00	2	27.05	27.20	-2	4,629	-0.04%
2019/02/27	2	27.00	0	0.00	26.95	2	4,627	0.04%
2019/02/25	6	27.98	1	28.15	28.00	5	4,602	0.11%
2019/02/22	6	28.10	29	28.08	27.90	-23	4,499	-0.51%
2019/02/21	8	27.59	7	27.81	28.10	1	4,163	0.02%
2019/02/20	3	26.50	1	26.30	26.10	2	3,902	0.05%
2019/02/18	0	0.00	2	26.40	26.20	-2	3,985	-0.05%
2019/02/14	2	26.18	4	26.28	26.10	-2	3,947	-0.05%
2019/02/13	5	25.67	3	25.95	26.15	2	3,840	0.05%
2019/01/15	2	24.05	3	24.00	23.90	-1	4,683	-0.02%
2019/01/11	0	0.00	2	23.85	23.85	-2	4,732	-0.04%
2019/01/10	4	24.35	2	24.30	24.30	2	4,712	0.04%
2018/12/14	0	0.00	10	24.30	24.30	-10	5,181	-0.19%
2018/12/07	2	24.35	2	24.55	24.75	0	5,196	0.00%
2018/12/04	8	26.04	2	26.05	25.85	6	5,252	0.11%
2018/12/03	2	25.70	0	0.00	25.65	2	5,211	0.04%
2018/11/30	2	24.70	2	25.10	24.65	0	5,075	0.00%
2018/11/21	0	0.00	5	23.50	24.05	-5	5,764	-0.09%
2018/11/20	0	0.00	15	23.70	23.70	-15	5,998	-0.25%
2018/11/19	1	23.70	1	23.60	23.70	0	6,020	0.00%
2018/11/16	5	23.50	13	23.40	23.40	-8	6,028	-0.13%
2018/11/12	0	0.00	1	22.80	22.85	-1	6,002	-0.02%
2018/11/07	0	0.00	1	23.20	23.45	-1	6,081	-0.02%
2018/11/06	1	23.15	0	0.00	22.20	1	6,058	0.02%
2018/11/05	1	22.80	10	23.30	23.30	-9	6,068	-0.15%
2018/11/02	20	23.20	12	23.43	23.40	8	6,019	0.13%
2018/10/18	5	21.55	0	0.00	21.50	5	6,626	0.08%
2018/10/17	3	22.18	1	22.15	21.50	2	6,694	0.03%
2018/10/15	2	21.48	0	0.00	20.85	2	6,739	0.03%
2018/10/11	0	0.00	4	20.63	20.60	-4	6,849	-0.06%
2018/10/05	1	23.20	6	23.38	23.15	-5	7,080	-0.07%
2018/10/03	0	0.00	10	25.85	25.70	-10	7,088	-0.14%
2018/09/28	0	0.00	3	26.15	26.15	-3	7,440	-0.04%
2018/09/27	3	26.57	3	26.17	26.15	0	7,608	0.00%
2018/09/21	15	26.67	11	26.77	26.90	4	9,259	0.04%
2018/09/19	0	0.00	1	25.80	25.65	-1	9,365	-0.01%
2018/09/18	0	0.00	10	26.10	25.70	-10	9,513	-0.11%
2018/09/17	15	26.67	0	0.00	26.55	15	9,530	0.16%
2018/09/14	2	26.30	0	0.00	26.40	2	9,515	0.02%
2018/09/13	1	26.00	0	0.00	25.60	1	9,512	0.01%
2018/09/10	2	26.90	5	24.80	25.25	-3	9,667	-0.03%
2018/09/07	7	28.44	0	0.00	26.70	7	9,577	0.07%
2018/09/06	0	0.00	8	29.08	28.80	-8	9,571	-0.08%
2018/09/04	5	29.50	0	0.00	29.60	5	9,694	0.05%
2018/09/03	2	29.40	1	28.85	28.80	1	9,749	0.01%
2018/08/31	2	29.78	2	29.95	29.95	0	9,765	0.00%
2018/08/29	27	29.79	39	29.61	29.70	-12	10,391	-0.12%
2018/08/28	28	29.37	5	28.80	28.55	23	10,290	0.22%
2018/08/27	5	27.70	10	29.10	29.20	-5	9,920	-0.05%
2018/08/20	2	26.00	0	0.00	26.40	2	11,334	0.02%
2018/08/16	1	26.55	3	27.28	27.30	-2	12,388	-0.02%
2018/08/15	1	25.90	0	0.00	26.30	1	12,761	0.01%
2018/08/14	0	0.00	1	26.50	27.20	-1	12,882	-0.01%
2018/08/13	2	26.68	0	0.00	26.20	2	13,082	0.02%
2018/08/10	1	28.30	5	28.55	28.15	-4	13,043	-0.03%
2018/08/08	4	28.95	1	28.55	28.55	3	13,262	0.02%
2018/08/07	7	29.08	0	0.00	29.25	7	13,330	0.05%
2018/08/06	20	29.60	22	28.92	28.85	-2	13,475	-0.01%
2018/08/02	2	28.25	1	28.00	27.85	1	13,499	0.01%
2018/07/30	0	0.00	9	28.61	28.50	-9	13,957	-0.06%
2018/07/27	18	29.25	0	0.00	29.50	18	13,909	0.13%
2018/07/26	13	29.14	11	29.50	29.55	2	13,809	0.01%
2018/07/25	0	0.00	1	27.70	28.60	-1	13,605	-0.01%
2018/07/20	1	26.20	0	0.00	25.45	1	13,244	0.01%
2018/07/19	0	0.00	10	26.28	26.25	-10	13,169	-0.08%
2018/07/18	2	27.75	3	26.48	26.30	-1	13,140	-0.01%
2018/07/17	1	28.40	2	28.35	28.35	-1	12,987	-0.01%
2018/07/16	2	28.20	7	28.00	27.95	-5	12,827	-0.04%
2018/07/13	7	30.00	0	0.00	28.70	7	12,747	0.05%
2018/07/10	15	29.15	1	28.80	29.00	14	12,559	0.11%
2018/07/06	6	29.72	26	29.14	28.95	-20	12,464	-0.16%
2018/07/05	4	30.43	3	30.75	29.80	1	12,239	0.01%
2018/07/04	0	0.00	11	32.64	32.00	-11	12,022	-0.09%
2018/07/03	70	34.04	33	34.69	31.40	37	11,762	0.31%
2018/07/02	7	32.80	30	31.85	33.05	-23	10,803	-0.21%
2018/06/29	18	30.35	18	30.31	30.05	0	10,327	0.00%
2018/06/28	0	0.00	10	28.70	28.10	-10	10,164	-0.10%
2018/06/27	23	29.74	10	29.15	28.70	13	10,090	0.13%
2018/06/26	0	0.00	1	29.05	29.20	-1	9,925	-0.01%
2018/06/25	4	28.45	4	28.90	28.00	0	9,866	0.00%
2018/06/22	2	28.85	1	28.90	28.75	1	9,839	0.01%
2018/06/21	11	30.19	2	29.55	30.20	9	9,781	0.09%
2018/06/20	2	27.83	1	28.25	28.00	1	9,678	0.01%
2018/06/19	16	30.22	0	0.00	29.30	16	9,551	0.17%
2018/06/15	5	30.30	7	30.29	30.05	-2	9,513	-0.02%
2018/06/14	1	30.45	0	0.00	30.40	1	9,442	0.01%
2018/06/11	0	0.00	13	31.09	31.15	-13	9,137	-0.14%
2018/06/08	19	30.31	19	30.53	30.60	0	9,001	0.00%
2018/06/07	12	31.69	13	31.00	30.40	-1	8,896	-0.01%
2018/06/06	24	30.97	21	30.96	31.20	3	8,362	0.04%
2018/06/05	1	29.05	0	0.00	28.85	1	8,033	0.01%
2018/06/04	5	30.32	2	29.75	29.75	3	7,931	0.04%
2018/06/01	1	28.65	1	28.90	29.15	0	7,814	0.00%
2018/05/31	6	30.94	6	29.71	29.15	0	7,709	0.00%
2018/05/30	18	29.59	2	29.45	30.40	16	7,314	0.22%
2018/05/29	32	31.12	11	30.34	30.05	21	6,991	0.30%
2018/05/28	42	30.08	44	30.80	31.60	-2	6,615	-0.03%
2018/05/25	20	28.24	11	28.69	28.80	9	6,007	0.15%
2018/05/24	12	25.90	23	26.77	27.20	-11	5,375	-0.20%
2018/05/23	1	25.25	5	24.15	24.75	-4	4,844	-0.08%
2018/05/22	10	23.90	1	23.30	23.55	9	4,373	0.21%
2018/05/21	14	23.35	27	23.38	23.35	-13	4,181	-0.31%
2018/05/17	4	22.00	17	22.00	22.00	-13	3,885	-0.33%
2018/05/16	9	22.58	0	0.00	22.90	9	3,734	0.24%
2018/05/15	5	22.50	1	21.95	22.45	4	3,591	0.11%
2018/05/14	1	21.65	1	21.90	21.70	0	3,452	0.00%
2018/05/11	1	22.00	8	21.33	20.80	-7	3,201	-0.22%
2018/05/10	0	0.00	2	21.10	21.40	-2	3,004	-0.07%
2018/05/09	1	21.40	1	20.70	21.25	0	2,931	0.00%
2018/05/08	5	20.70	27	20.74	20.25	-22	2,728	-0.81%
2018/05/07	5	19.60	2	19.45	20.05	3	2,354	0.13%
2018/05/04	12	18.35	2	18.55	18.25	10	2,142	0.47%
2018/05/03	8	18.01	0	0.00	18.20	8	2,095	0.38%
2018/04/10	0	0.00	3	17.40	17.60	-3	2,774	-0.11%
2018/03/15	0	0.00	5	19.05	19.05	-5	5,882	-0.08%
2018/03/08	0	0.00	6	18.75	18.80	-6	6,110	-0.10%
2018/03/07	0	0.00	5	19.10	18.85	-5	6,129	-0.08%
2018/03/06	20	19.41	15	19.45	19.45	5	6,169	0.08%
2018/02/23	1	19.65	1	19.65	19.70	0	6,531	0.00%
2018/02/21	0	0.00	10	18.35	18.80	-10	6,850	-0.15%
2018/02/12	10	17.84	0	0.00	17.95	10	6,962	0.14%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/31	1	20.10	0	0.00	20.20	1	7,016	0.01%
2018/01/24	0	0.00	4	20.08	20.30	-4	7,191	-0.06%
2018/01/19	1	21.35	0	0.00	21.00	1	7,427	0.01%
2018/01/18	2	21.60	0	0.00	21.45	2	7,455	0.03%
2018/01/17	1	21.70	3	21.72	21.50	-2	7,445	-0.03%
2018/01/11	0	0.00	1	21.50	21.65	-1	7,709	-0.01%
2018/01/08	1	21.00	2	21.15	20.70	-1	8,145	-0.01%
2018/01/05	2	21.65	0	0.00	21.65	2	8,371	0.02%
2018/01/04	0	0.00	0.5	22.50	22.55	-0.5	8,221	-0.01%