瀚宇博 (5469)-富邦-宜蘭券商分點個股進出

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
58.0
漲跌
▲0.6
漲幅
+1.05%
成交量
6,821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:13:35(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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	2	56.90	0	0.00	58.00	2	6,618	0.03%
2024/05/21	2	56.80	11	56.35	57.40	-9	6,543	-0.14%
2024/05/20	12	55.28	35	56.26	55.70	-23	6,391	-0.36%
2024/05/17	35	55.24	3	55.60	55.10	32	6,296	0.51%
2024/05/16	3	57.40	8	57.38	56.70	-5	6,230	-0.08%
2024/05/15	11	59.71	7.1	58.80	58.60	3.9	6,239	0.06%
2024/05/14	8	56.27	19	56.00	56.60	-11	6,045	-0.18%
2024/05/13	22	54.67	1	55.30	55.40	21	6,033	0.35%
2024/05/10	0	0.00	2	55.20	54.90	-2	6,077	-0.03%
2024/05/09	5	55.50	0	0.00	55.10	5	6,070	0.08%
2024/05/08	5	54.80	5	55.40	55.50	0	6,077	0.00%
2024/05/07	2	54.40	1	54.50	54.70	1	6,135	0.02%
2024/05/06	1	54.20	0	0.00	54.50	1	6,276	0.02%
2024/05/03	0	0.00	1	54.80	54.30	-1	6,448	-0.02%
2024/05/02	0.1	55.00	0	0.00	54.90	0.1	6,426	0.00%
2024/04/30	1	56.00	0	0.00	56.10	1	6,464	0.02%
2024/04/29	3	56.30	0	0.00	56.70	3	6,448	0.05%
2024/04/25	0	0.00	1	55.80	55.20	-1	6,443	-0.02%
2024/04/24	5	55.18	5	55.58	55.60	0	6,451	0.00%
2024/04/22	1	54.80	1	55.20	54.40	0	6,473	0.00%
2024/04/19	0	0.00	8	54.94	55.70	-8	6,440	-0.12%
2024/04/16	3	56.87	0	0.00	56.70	3	6,398	0.05%
2024/04/12	0	0.00	2	58.90	58.90	-2	6,323	-0.03%
2024/04/11	3	58.43	2	58.80	59.50	1	6,319	0.02%
2024/04/10	1	60.80	2	60.60	60.20	-1	6,284	-0.02%
2024/04/09	1.2	60.85	1	60.90	60.70	0.2	6,302	0.00%
2024/04/03	0	0.00	3	61.27	61.30	-3	6,339	-0.05%
2024/04/02	3	61.57	1	62.10	61.20	2	6,315	0.03%
2024/04/01	2	61.10	2	61.50	61.00	0	6,277	0.00%
2024/03/29	10	61.99	4	62.28	60.80	6	6,201	0.10%
2024/03/28	17	64.62	7.1	64.58	63.20	9.9	5,938	0.17%
2024/03/27	11	63.58	10	62.99	63.60	1	5,614	0.02%
2024/03/26	1	62.70	1	62.80	60.90	0	5,491	0.00%
2024/03/25	8	63.26	14	63.19	62.50	-6	5,434	-0.11%
2024/03/22	40	63.24	11	62.55	62.40	29	5,361	0.54%
2024/03/21	14	67.60	51.2	67.73	67.00	-37.2	5,175	-0.72%
2024/03/20	11	63.38	16.2	64.38	64.90	-5.2	4,423	-0.12%
2024/03/19	5	59.18	10	59.33	59.00	-5	4,056	-0.12%
2024/03/18	0	0.00	1	55.50	56.50	-1	3,911	-0.03%
2024/03/15	1	56.30	0	0.00	55.70	1	3,869	0.03%
2024/03/14	0.1	55.00	0	0.00	55.20	0.1	3,855	0.00%
2024/03/12	1	54.00	0.1	54.40	55.00	0.9	3,920	0.02%
2024/03/11	3.1	53.70	0	0.00	53.30	3.1	3,909	0.08%
2024/03/08	2	55.00	0	0.00	54.90	2	3,921	0.05%
2024/03/07	0	0.00	1	57.40	57.40	-1	4,168	-0.02%
2024/03/06	1	58.00	3	58.23	58.30	-2	4,347	-0.05%
2024/03/05	0	0.00	1	58.30	58.30	-1	4,428	-0.02%
2024/03/04	0	0.00	1	57.80	57.80	-1	4,425	-0.02%
2024/03/01	0	0.00	1	57.40	57.50	-1	4,423	-0.02%
2024/02/29	1	56.80	0	0.00	56.60	1	4,403	0.02%
2024/02/27	4	57.38	0	0.00	57.20	4	4,392	0.09%
2024/02/26	1.1	57.63	0	0.00	57.80	1.1	4,359	0.03%
2024/02/23	12	59.27	15	58.93	58.40	-3	4,341	-0.07%
2024/02/22	3	62.10	0	0.00	62.00	3	4,255	0.07%
2024/02/21	1	61.60	2	61.85	62.10	-1	4,307	-0.02%
2024/02/20	0	0.00	3.1	62.61	62.50	-3.1	4,307	-0.07%
2024/02/19	0	0.00	0.1	62.30	62.00	-0.1	4,259	0.00%
2024/02/16	7	61.53	1	62.50	61.50	6	4,232	0.14%
2024/02/15	0	0.00	2	59.85	60.00	-2	4,144	-0.05%
2024/02/05	3	58.40	0	0.00	58.60	3	4,096	0.07%
2024/02/01	1	57.50	20	57.21	57.50	-19	4,019	-0.47%
2024/01/30	1	57.30	0	0.00	56.70	1	4,010	0.02%
2024/01/29	8	57.81	4	57.70	57.80	4	3,956	0.10%
2024/01/26	28	56.41	10	56.74	57.00	18	3,827	0.47%
2024/01/24	1	55.80	1	55.70	55.30	0	3,832	0.00%
2024/01/22	0	0.00	1	55.20	54.70	-1	3,950	-0.03%
2024/01/19	1	53.40	0	0.00	53.80	1	3,946	0.03%
2024/01/17	2	54.40	2	53.75	53.60	0	3,973	0.00%
2024/01/16	0	0.00	5	54.60	54.90	-5	3,965	-0.13%
2024/01/15	0	0.00	1	54.70	54.40	-1	3,963	-0.03%
2024/01/11	1	53.90	0.2	54.00	53.90	0.8	3,973	0.02%
2024/01/10	2	53.80	0	0.00	54.00	2	4,002	0.05%
2024/01/09	5	54.60	0	0.00	54.60	5	4,001	0.12%
2024/01/08	0.2	55.00	0	0.00	55.00	0.2	4,006	0.00%
2024/01/05	0	0.00	20	55.40	55.30	-20	4,023	-0.50%
2024/01/04	20	54.85	0	0.00	55.80	20	4,024	0.50%
2024/01/03	2	55.40	0	0.00	55.40	2	4,078	0.05%
2024/01/02	2	55.10	11	55.09	55.40	-9	4,104	-0.22%
2023/12/29	18	54.85	2	55.40	55.30	16	4,103	0.39%
2023/12/27	1	54.30	0	0.00	54.20	1	4,021	0.02%
2023/12/25	0.1	54.80	0	0.00	54.00	0.1	4,015	0.00%
2023/12/22	2	54.80	0	0.00	54.50	2	4,009	0.05%
2023/12/21	0.2	55.50	1	55.20	54.80	-0.8	3,997	-0.02%
2023/12/20	2	55.85	1	55.90	55.60	1	3,986	0.03%
2023/12/19	7	56.61	10	56.20	56.00	-3	3,976	-0.08%
2023/12/18	2.2	57.55	0	0.00	57.90	2.2	3,957	0.06%
2023/12/15	34	63.52	4	63.20	62.80	30	3,906	0.77%
2023/12/14	0	0.00	1	63.00	63.00	-1	3,881	-0.03%
2023/12/13	1	61.40	3	61.57	61.80	-2	3,880	-0.05%
2023/12/11	2	61.35	1	61.30	61.40	1	3,996	0.03%
2023/12/08	2.2	63.36	0	0.00	63.20	2.2	4,038	0.05%
2023/12/07	0	0.00	4	63.45	63.70	-4	4,058	-0.10%
2023/12/06	9	62.50	15	63.01	62.90	-6	4,065	-0.15%
2023/12/05	2	61.20	2	62.00	62.10	0	4,062	0.00%
2023/12/04	7	62.03	27	63.13	62.90	-20	4,137	-0.48%
2023/12/01	10	58.71	5.1	59.32	59.10	4.9	4,059	0.12%
2023/11/30	2	56.90	2	56.85	56.80	0	4,112	0.00%
2023/11/29	10	55.90	0	0.00	56.00	10	4,055	0.25%
2023/11/27	1	55.70	0	0.00	55.00	1	4,158	0.02%
2023/11/24	6	55.32	0	0.00	55.30	6	4,212	0.14%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	1	56.00	2	55.50	55.30	-1	4,299	-0.02%
2023/11/20	1	56.00	1	55.60	56.10	0	4,373	0.00%
2023/11/17	0	0.00	1	55.00	55.20	-1	4,361	-0.02%
2023/11/16	0	0.00	0.1	53.80	53.60	-0.1	4,418	0.00%
2023/11/14	1	53.20	0	0.00	52.90	1	4,598	0.02%
2023/11/09	0	0.00	2	54.20	54.50	-2	4,906	-0.04%
2023/11/03	1	54.90	0	0.00	54.70	1	5,245	0.02%
2023/11/02	1	56.10	2	56.00	56.20	-1	5,263	-0.02%
2023/11/01	4	54.73	2	54.95	55.20	2	5,253	0.04%
2023/10/31	5.2	57.07	0	0.00	55.70	5.2	5,125	0.10%
2023/10/30	1	54.60	0	0.00	54.50	1	4,977	0.02%
2023/10/25	2	54.80	1	55.00	54.90	1	5,103	0.02%
2023/10/24	1	53.70	0	0.00	54.50	1	5,117	0.02%
2023/10/20	1	52.40	1	51.80	52.40	0	5,386	0.00%
2023/10/19	0	0.00	1	52.40	52.90	-1	5,476	-0.02%
2023/10/17	1	53.80	20	53.43	53.20	-19	5,542	-0.34%
2023/10/13	1	54.00	0	0.00	54.20	1	6,203	0.02%
2023/10/12	20	55.50	0	0.00	55.40	20	6,578	0.30%
2023/10/11	3	55.97	1	56.00	55.20	2	6,710	0.03%
2023/10/06	5	57.56	0	0.00	56.40	5	6,638	0.08%
2023/10/05	3	58.60	0	0.00	58.90	3	6,601	0.05%
2023/10/04	3	58.20	2	59.00	59.20	1	6,591	0.02%
2023/10/03	0.1	59.60	0	0.00	59.50	0.1	6,600	0.00%
2023/10/02	0	0.00	1	60.50	60.40	-1	6,605	-0.02%
2023/09/27	1	59.00	0	0.00	58.90	1	6,608	0.02%
2023/09/21	2	58.00	0	0.00	58.50	2	6,655	0.03%
2023/09/19	0.1	61.30	3	61.17	61.30	-2.9	6,775	-0.04%
2023/09/18	0	0.00	1	61.20	60.90	-1	6,806	-0.01%
2023/09/15	0	0.00	1	61.00	60.80	-1	6,861	-0.01%
2023/09/14	0	0.00	2	60.50	60.50	-2	6,871	-0.03%
2023/09/13	0	0.00	1	59.70	60.10	-1	6,876	-0.01%
2023/09/12	5	58.24	4	58.95	59.10	1	6,857	0.01%
2023/09/11	5	57.84	4	57.20	57.20	1	6,784	0.01%
2023/09/08	0	0.00	1	60.00	59.30	-1	6,697	-0.01%
2023/09/07	0	0.00	3.1	59.34	59.40	-3.1	6,658	-0.05%
2023/09/06	31	58.30	43	58.93	58.80	-12	6,563	-0.18%
2023/09/05	10	56.87	16	57.36	57.50	-6	6,516	-0.09%
2023/09/01	0	0.00	1	55.00	54.40	-1	6,286	-0.02%
2023/08/31	0	0.00	1	54.60	55.20	-1	6,233	-0.02%
2023/08/30	3	53.70	4	53.68	53.90	-1	6,198	-0.02%
2023/08/29	2	52.10	2	52.90	52.70	0	6,168	0.00%
2023/08/28	3	52.73	1	52.80	52.60	2	6,177	0.03%
2023/08/24	4	53.78	16	53.00	53.70	-12	6,151	-0.20%
2023/08/23	6	54.30	5	54.90	54.60	1	6,020	0.02%
2023/08/22	0.1	54.20	0	0.00	54.80	0.1	6,010	0.00%
2023/08/21	0	0.00	3	54.40	54.70	-3	5,967	-0.05%
2023/08/18	8	53.53	9	53.86	53.30	-1	5,889	-0.02%
2023/08/17	1	54.20	3	52.83	54.20	-2	5,784	-0.03%
2023/08/16	17	51.79	4	52.23	52.50	13	5,671	0.23%
2023/08/15	0	0.00	14	51.88	52.20	-14	5,601	-0.25%
2023/08/14	8	50.10	0	0.00	50.40	8	5,497	0.15%
2023/08/11	0	0.00	5	50.50	50.80	-5	5,473	-0.09%
2023/08/10	0	0.00	1	50.30	50.30	-1	5,409	-0.02%
2023/08/09	5.1	50.69	7.2	50.63	50.80	-2.1	5,299	-0.04%
2023/08/04	0	0.00	1	48.25	48.05	-1	5,138	-0.02%
2023/08/02	2	48.00	0	0.00	47.60	2	5,135	0.04%
2023/08/01	0	0.00	1	49.25	48.95	-1	5,127	-0.02%
2023/07/31	1.2	50.93	166	50.06	49.65	-164.8	5,123	-3.22%	大賣/鉅額交易
2023/07/28	0	0.00	10	49.25	49.40	-10	5,108	-0.20%
2023/07/26	1	49.40	9	49.59	49.25	-8	5,055	-0.16%
2023/07/25	19	50.79	6	50.60	50.70	13	4,978	0.26%
2023/07/24	5	49.20	5.1	48.26	49.20	-0.1	4,760	0.00%
2023/07/21	4	46.10	1	47.45	47.50	3	4,657	0.06%
2023/07/20	5	46.65	5	47.10	46.80	0	4,612	0.00%
2023/07/19	5	47.86	1	49.20	47.55	4	4,538	0.09%
2023/07/18	180	53.57	11	50.67	50.20	169	4,397	3.84%	大買/鉅額交易
2023/07/17	11	52.96	31	53.92	54.40	-20	3,923	-0.51%
2023/07/14	7	49.23	6	49.11	49.50	1	3,526	0.03%
2023/07/13	0	0.00	1	47.35	47.50	-1	3,369	-0.03%
2023/07/11	0	0.00	3	47.75	47.90	-3	3,335	-0.09%
2023/07/07	0	0.00	1	47.85	48.10	-1	3,346	-0.03%
2023/07/06	1	48.50	1	48.45	48.50	0	3,390	0.00%
2023/07/05	0	0.00	1	48.50	48.05	-1	3,435	-0.03%
2023/07/04	2	47.78	5	47.78	48.00	-3	3,524	-0.09%
2023/07/03	2	48.85	1.4	48.76	48.65	0.6	3,480	0.02%
2023/06/29	3	48.20	2	48.20	48.35	1	3,397	0.03%
2023/06/28	12	47.70	19	48.13	48.20	-7	3,311	-0.21%
2023/06/27	2	45.80	7	47.11	46.70	-5	3,114	-0.16%
2023/06/26	0	0.00	10	46.46	46.70	-10	3,031	-0.33%
2023/06/21	0	0.00	11	45.77	45.60	-11	2,969	-0.37%
2023/06/20	0	0.00	8	45.18	45.20	-8	2,867	-0.28%
2023/06/19	0	0.00	5	44.60	44.75	-5	2,778	-0.18%
2023/06/16	0	0.00	3	44.18	44.05	-3	2,707	-0.11%
2023/06/15	0	0.00	1	43.50	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	1	43.40	43.45	-1	2,612	-0.04%
2023/06/13	1	42.70	2	43.00	43.25	-1	2,596	-0.04%
2023/06/12	0	0.00	2	42.90	42.30	-2	2,541	-0.08%
2023/06/09	22	44.76	9	44.33	44.00	13	2,453	0.53%
2023/06/05	0	0.00	3	43.03	43.30	-3	2,195	-0.14%
2023/06/01	0	0.00	1	42.60	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	1	42.10	42.20	-1	2,097	-0.05%
2023/05/29	2	41.80	0	0.00	41.75	2	2,016	0.10%
2023/05/26	9	41.37	0	0.00	40.80	9	1,999	0.45%
2023/05/25	0	0.00	1	42.00	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	4	41.36	41.70	-4	1,895	-0.21%
2023/05/18	0	0.00	1	39.95	39.95	-1	1,843	-0.05%
2023/05/16	2	39.50	1	39.60	39.70	1	1,785	0.06%
2023/05/15	0	0.00	10	39.25	39.00	-10	1,734	-0.58%
2023/05/12	0	0.00	6	39.15	39.50	-6	1,717	-0.35%
2023/05/11	0	0.00	21	38.62	38.60	-21	1,673	-1.25%
2023/05/10	2	39.15	0	0.00	39.10	2	1,647	0.12%
2023/05/09	8	38.58	8	38.90	38.90	0	1,611	0.00%
2023/05/08	15	39.14	5	38.90	38.90	10	1,586	0.63%
2023/05/04	28	38.90	3	38.72	39.10	25	1,518	1.65%
2023/04/21	1	37.80	0	0.00	37.25	1	1,378	0.07%
2023/04/20	0	0.00	23	38.38	38.35	-23	1,299	-1.77%
2023/04/19	22	38.13	0	0.00	38.45	22	1,285	1.71%
2023/04/18	0	0.00	1	38.20	37.95	-1	1,264	-0.08%
2023/04/17	2	38.15	0	0.00	38.15	2	1,256	0.16%
2023/04/14	0	0.00	7	38.31	38.25	-7	1,238	-0.57%
2023/04/13	0	0.00	14	38.73	38.60	-14	1,211	-1.16%
2023/04/12	1	38.70	4	38.70	39.00	-3	1,182	-0.25%
2023/04/11	0	0.00	1	38.85	38.85	-1	1,133	-0.09%
2023/04/10	5	37.78	0	0.00	37.70	5	1,047	0.48%
2023/04/07	19	37.33	0	0.00	37.25	19	953	1.99%
2023/03/31	0	0.00	1	35.60	35.55	-1	821	-0.12%
2023/03/28	1	35.10	0	0.00	35.10	1	816	0.12%
2023/03/27	1	35.50	0	0.00	35.55	1	814	0.12%
2023/03/22	0	0.00	1	35.20	34.95	-1	794	-0.13%
2023/03/16	3	33.50	0	0.00	33.50	3	773	0.39%
2023/03/10	2	34.73	0	0.00	34.45	2	823	0.24%
2023/03/09	0	35.45	0	0.00	35.25	0	829	0.00%
2023/03/08	0	0.00	1	35.35	35.50	-1	839	-0.12%
2023/02/23	0	0.00	1	34.65	34.60	-1	846	-0.12%
2023/02/21	1	34.55	1	34.85	34.50	0	863	0.00%
2023/02/14	0	0.00	2	33.30	33.30	-2	906	-0.22%
2023/02/10	1	33.30	0	0.00	33.00	1	953	0.10%
2023/02/09	0	0.00	2	33.65	33.55	-2	997	-0.20%
2023/02/08	0	0.00	1	33.50	33.50	-1	1,033	-0.10%
2023/02/03	2	33.55	0	0.00	33.70	2	1,346	0.15%
2023/02/01	0	0.00	12	33.09	33.20	-12	1,324	-0.91%
2023/01/31	0	0.00	10	32.60	32.70	-10	1,311	-0.76%
2023/01/30	0	0.00	1	32.00	32.10	-1	1,302	-0.08%
2023/01/16	2	31.55	0	0.00	31.55	2	1,292	0.15%
2023/01/10	10	32.13	0	0.00	32.10	10	1,282	0.78%
2023/01/09	12	32.35	0	0.00	32.35	12	1,278	0.94%
2022/12/13	2	32.88	0	0.00	32.85	2	1,308	0.15%
2022/12/07	2	33.55	0	0.00	33.35	2	1,304	0.15%
2022/12/06	1	34.65	0	0.00	34.15	1	1,304	0.08%
2022/12/02	0	0.00	0.2	35.15	35.20	-0.2	1,274	-0.02%
2022/12/01	1	34.70	1	34.90	34.75	0	1,254	0.00%
2022/11/30	0	0.00	1	34.55	34.25	-1	1,244	-0.08%
2022/11/29	0	0.00	3	33.90	34.00	-3	1,235	-0.24%
2022/11/28	0	0.00	0	34.10	33.90	0	1,233	0.00%
2022/11/25	1	34.10	1	34.45	34.05	0	1,233	0.00%
2022/11/17	0	0.00	1	34.45	34.80	-1	1,194	-0.08%
2022/11/16	3	34.35	0	0.00	34.35	3	1,184	0.25%
2022/11/11	0.2	34.10	0	0.00	33.65	0.2	1,144	0.02%
2022/11/08	0	0.00	1	33.65	33.50	-1	1,149	-0.09%
2022/11/04	1	33.35	0	0.00	33.40	1	1,093	0.09%
2022/11/03	0	0.00	1	33.25	33.40	-1	1,062	-0.09%
2022/11/02	4	32.94	1	33.20	33.05	3	1,017	0.29%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/25	1	28.50	0	0.00	28.10	1	847	0.12%
2022/09/28	1	28.60	0	0.00	28.55	1	844	0.12%
2022/09/26	0	0.00	2	29.85	29.50	-2	838	-0.24%
2022/09/23	0	0.00	1	30.90	30.75	-1	846	-0.12%
2022/09/21	0	0.00	1	31.05	31.10	-1	855	-0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/13	2	32.45	0	0.00	32.60	2	886	0.23%
2022/08/04	0	0.00	1	32.00	31.40	-1	769	-0.13%
2022/08/03	0	0.00	3	31.82	31.60	-3	760	-0.39%
2022/07/21	1	33.10	0	0.00	33.35	1	888	0.11%
2022/07/20	1	32.75	0	0.00	32.60	1	881	0.11%
2022/07/14	0	0.00	1	31.30	31.40	-1	880	-0.11%
2022/07/06	1	30.60	0	0.00	30.15	1	897	0.11%
2022/06/30	1	31.90	0	0.00	31.65	1	920	0.11%
2022/05/31	0	0.00	1	36.75	36.60	-1	967	-0.10%
2022/05/09	2	35.78	0	0.00	35.40	2	1,311	0.15%
2022/05/04	1	38.25	0	0.00	37.95	1	1,266	0.08%
2022/04/15	1	40.10	0	0.00	40.05	1	1,291	0.08%
2022/04/12	0	0.00	1	39.50	39.40	-1	1,319	-0.08%
2022/03/23	1	43.35	0	0.00	43.40	1	1,393	0.07%
2022/03/11	0	0.00	1	42.25	42.10	-1	1,469	-0.07%
2022/03/09	2	41.65	3	41.85	41.85	-1	1,474	-0.07%
2022/03/07	1	43.10	0	0.00	42.65	1	1,469	0.07%
2022/03/04	1	44.20	0	0.00	44.15	1	1,471	0.07%
2022/03/03	3	44.78	3	44.55	44.60	0	1,491	0.00%
2022/03/01	3	45.00	4	44.93	44.90	-1	1,509	-0.07%
2022/02/25	0	0.00	2	44.70	44.70	-2	1,504	-0.13%
2022/02/24	2	44.50	0	0.00	44.10	2	1,501	0.13%
2022/02/23	2	44.95	2	44.85	44.95	0	1,485	0.00%
2022/02/22	3	44.78	4	45.06	44.90	-1	1,495	-0.07%
2022/02/14	0	0.00	2	41.95	41.95	-2	1,751	-0.11%
2022/01/19	0	0.00	3	43.38	43.30	-3	2,000	-0.15%
2022/01/18	0	0.00	2	43.68	43.25	-2	2,001	-0.10%
2022/01/14	1	42.35	0	0.00	42.65	1	1,991	0.05%
2022/01/11	4	42.98	1	42.85	42.80	3	1,972	0.15%
2022/01/06	0	0.00	1	44.30	44.25	-1	1,934	-0.05%
2022/01/04	1	45.10	0	0.00	45.15	1	1,917	0.05%
2021/12/24	1	45.30	2	45.38	45.25	-1	1,963	-0.05%
2021/12/20	2	43.93	0	0.00	44.00	2	1,983	0.10%
2021/12/17	1	44.00	0	0.00	44.05	1	1,987	0.05%
2021/12/16	0	0.00	5	44.50	44.25	-5	1,983	-0.25%
2021/12/15	1	44.15	0	0.00	44.15	1	1,987	0.05%
2021/12/10	0	44.70	0	0.00	44.70	0	1,982	0.00%
2021/12/08	1	45.95	0	0.00	45.95	1	1,970	0.05%
2021/12/07	1	44.95	1	45.25	44.90	0	1,999	0.00%
2021/11/26	0	44.80	2	44.60	44.45	-2	1,972	-0.10%
2021/11/25	0	45.75	0	0.00	45.50	0	1,953	0.00%
2021/11/23	0	46.10	0	0.00	45.90	0	1,949	0.00%
2021/11/19	2	45.70	4	45.70	45.70	-2	1,923	-0.10%
2021/11/17	0	46.70	12	46.42	46.90	-12	1,877	-0.64%
2021/11/16	17	47.30	1.1	47.87	47.15	16	1,842	0.87%
2021/11/15	5	44.80	0	0.00	46.50	5	1,600	0.31%
2021/11/03	0	43.00	10	43.20	43.30	-10	1,714	-0.58%
2021/11/02	0	43.65	0	0.00	42.65	0	1,793	0.00%
2021/11/01	0	42.60	0	0.00	42.90	0	1,853	0.00%
2021/10/26	0	40.80	0	0.00	40.80	0	1,902	0.00%
2021/10/25	0	40.55	0	0.00	40.75	0	1,914	0.00%
2021/10/12	0	39.80	1	39.90	39.55	-1	2,206	-0.04%
2021/10/07	0	0.00	1	39.40	39.65	-1	2,299	-0.04%
2021/10/06	2	39.05	2	39.05	38.65	0	2,547	0.00%
2021/10/04	2	39.50	2	38.90	38.80	0	2,663	0.00%
2021/10/01	2	40.15	2	39.65	39.75	0	2,695	0.00%
2021/09/30	1	40.75	0	0.00	40.95	1	2,690	0.04%
2021/09/28	0	0.00	1	41.80	42.00	-1	2,742	-0.04%
2021/09/27	0	42.90	0	0.00	42.85	0	2,740	0.00%
2021/09/24	0	43.50	0	0.00	43.30	0	2,768	0.00%
2021/09/22	0	42.25	0	0.00	42.20	0	2,824	0.00%
2021/09/17	0	0.00	1	43.00	43.00	-1	2,864	-0.03%
2021/09/10	0	42.50	0	0.00	42.55	0	3,453	0.00%
2021/09/08	0	41.50	0	0.00	40.85	0	3,519	0.00%
2021/09/06	0	42.20	0	0.00	41.75	0	3,609	0.00%
2021/08/31	1	41.75	0	0.00	41.95	1	3,691	0.03%
2021/08/27	1	41.55	0	0.00	41.45	1	3,725	0.03%
2021/08/24	1	41.10	1	41.00	41.00	0	3,815	0.00%
2021/08/23	0	41.40	0	0.00	41.60	0	3,820	0.00%
2021/08/18	1	40.79	2	41.05	42.20	-1	3,841	-0.03%
2021/08/13	12	43.05	0	0.00	41.95	12	3,894	0.31%
2021/08/12	3	44.40	0	0.00	44.30	3	4,118	0.07%
2021/08/11	8	46.50	0	0.00	46.75	8	4,172	0.19%
2021/08/10	1.3	47.74	0	0.00	47.65	1.3	4,156	0.03%
2021/08/09	2	48.33	0	0.00	48.15	2	4,196	0.05%
2021/08/06	0	49.35	1	49.85	49.30	-1	4,195	-0.02%
2021/08/05	1	49.55	5	49.39	49.55	-4	4,156	-0.10%
2021/08/04	0	48.70	0	0.00	48.35	0	4,121	0.00%
2021/08/03	1	48.55	2	48.15	48.30	-1	4,189	-0.02%
2021/08/02	0	47.90	2	48.25	48.30	-2	4,211	-0.05%
2021/07/30	0	47.60	0	0.00	47.35	0	4,214	0.00%
2021/07/29	0	47.70	0	0.00	47.85	0	4,246	0.00%
2021/07/28	0	0.00	12	47.20	47.50	-12	4,284	-0.28%
2021/07/27	0	48.10	2	48.15	47.40	-2	4,389	-0.05%
2021/07/26	0	0.00	1	47.80	47.90	-1	4,476	-0.02%
2021/07/23	1	47.45	0	0.00	47.30	1	4,597	0.02%
2021/07/22	0	0.00	1	47.10	47.10	-1	4,676	-0.02%
2021/07/21	0	0.00	20	46.40	46.25	-20	4,687	-0.43%
2021/07/20	1	46.65	2	46.75	46.65	-1	4,682	-0.02%
2021/07/19	0	0.00	1	47.65	47.60	-1	4,685	-0.02%
2021/07/14	2	48.43	3	48.23	48.20	-1	4,920	-0.02%
2021/07/13	5	49.70	2	49.88	49.05	3	4,891	0.06%
2021/07/12	1	48.65	3.2	49.02	49.15	-2.2	4,678	-0.05%
2021/07/09	0	0.00	4	48.65	48.45	-4	4,617	-0.09%
2021/07/08	1	48.50	14	48.28	48.00	-13	4,671	-0.28%
2021/07/07	2	47.65	1	48.15	47.65	1	4,704	0.02%
2021/07/06	1	48.25	0	0.00	48.15	1	4,780	0.02%
2021/07/05	0	0.00	1	47.95	48.40	-1	5,033	-0.02%
2021/07/02	0	0.00	1	47.40	47.30	-1	5,123	-0.02%
2021/07/01	1	47.35	2	47.30	47.15	-1	5,162	-0.02%
2021/06/30	1	47.55	1	47.55	47.60	0	5,155	0.00%
2021/06/29	1	48.40	4	47.90	47.55	-3	5,173	-0.06%
2021/06/28	1.2	47.51	24	47.61	48.00	-22.8	5,210	-0.44%
2021/06/25	8	47.91	0	0.00	47.55	8	5,209	0.15%
2021/06/23	13	48.31	5	48.13	48.40	8	5,236	0.15%
2021/06/22	27	48.42	11	48.38	47.65	16	5,254	0.30%
2021/06/21	2	45.43	1	46.40	46.05	1	5,322	0.02%
2021/06/18	4	46.18	4	46.35	46.60	0	5,441	0.00%
2021/06/17	1	45.25	3	45.63	46.05	-2	5,455	-0.04%
2021/06/15	0	0.00	11	45.85	45.85	-11	5,487	-0.20%
2021/06/11	2	45.48	2	45.38	45.15	0	5,528	0.00%
2021/06/10	1	44.60	2	44.75	44.80	-1	5,529	-0.02%
2021/06/09	3	44.57	1	44.25	44.25	2	5,598	0.04%
2021/06/08	0	0.00	1	44.20	44.20	-1	5,652	-0.02%
2021/06/07	2	43.60	1	43.70	43.70	1	5,700	0.02%
2021/06/04	2	44.13	1	44.10	44.10	1	5,743	0.02%
2021/06/03	0	0.00	48	44.67	44.65	-48	5,781	-0.83%
2021/06/02	6	44.55	3	44.55	44.65	3	5,812	0.05%
2021/06/01	1	45.10	2	45.08	45.15	-1	5,826	-0.02%
2021/05/31	1	44.60	14	44.57	44.40	-13	5,866	-0.22%
2021/05/28	1	44.40	2	44.35	44.40	-1	5,942	-0.02%
2021/05/27	1	43.90	0	0.00	44.00	1	6,162	0.02%
2021/05/26	2	43.90	0	0.00	43.90	2	6,521	0.03%
2021/05/25	11	44.09	2	44.33	44.10	9	6,577	0.14%
2021/05/24	1	42.85	0	0.00	43.50	1	6,656	0.02%
2021/05/21	3	43.43	4	43.74	43.60	-1	6,773	-0.01%
2021/05/20	16	44.50	23	45.54	43.40	-7	6,861	-0.10%
2021/05/19	5	42.10	2	42.13	43.35	3	6,619	0.05%
2021/05/18	1	40.90	2	41.58	42.10	-1	6,594	-0.02%
2021/05/17	2	39.48	0	0.00	38.95	2	6,581	0.03%
2021/05/14	10	40.60	2	41.18	40.55	8	6,524	0.12%
2021/05/12	2	41.08	2	39.73	40.50	0	6,468	0.00%
2021/05/11	4	43.90	3	42.80	43.15	1	6,383	0.02%
2021/05/10	0	0.00	1	45.60	45.50	-1	6,327	-0.02%
2021/05/07	1	46.25	0	0.00	46.25	1	6,321	0.02%
2021/05/06	11	44.99	0	0.00	45.00	11	6,318	0.17%
2021/05/05	10	45.90	3	45.80	45.25	7	6,321	0.11%
2021/05/04	3	46.25	4	45.19	45.65	-1	6,305	-0.02%
2021/05/03	2	49.00	5	48.19	47.90	-3	6,201	-0.05%
2021/04/29	5	50.74	4	50.85	49.70	1	6,115	0.02%
2021/04/28	3	50.83	7	51.07	51.10	-4	6,010	-0.07%
2021/04/27	6	49.88	6	49.76	49.70	0	6,008	0.00%
2021/04/26	6	50.28	0	0.00	50.20	6	6,016	0.10%
2021/04/23	4	49.74	4	49.85	49.95	0	6,022	0.00%
2021/04/22	12	50.65	9	50.23	49.45	3	6,073	0.05%
2021/04/21	6	51.87	1	52.70	51.60	5	6,049	0.08%
2021/04/20	3	51.00	1	51.20	51.40	2	5,941	0.03%
2021/04/19	0	0.00	2	50.35	50.40	-2	5,948	-0.03%
2021/04/16	3	49.90	4	49.93	50.00	-1	5,981	-0.02%
2021/04/14	0	0.00	16	48.08	49.30	-16	6,013	-0.27%
2021/04/13	3	51.60	10	51.70	50.40	-7	5,978	-0.12%
2021/04/12	16.1	52.68	11	51.90	51.90	5.1	5,958	0.09%
2021/04/09	43	53.40	10	53.10	53.10	33	5,898	0.56%
2021/04/08	4	51.20	2	50.85	51.90	2	5,649	0.04%
2021/04/07	0	0.00	1	49.60	50.20	-1	5,523	-0.02%
2021/04/06	2	49.30	3	49.38	49.35	-1	5,523	-0.02%
2021/04/01	7	49.26	10	49.22	49.25	-3	5,532	-0.05%
2021/03/31	2	49.75	8	49.63	49.35	-6	5,526	-0.11%
2021/03/29	2	49.18	1	49.80	49.25	1	5,489	0.02%
2021/03/26	11	49.30	1	49.40	49.35	10	5,473	0.18%
2021/03/25	9	49.19	8	49.18	48.75	1	5,488	0.02%
2021/03/24	14	50.41	3	51.00	50.10	11	5,418	0.20%
2021/03/23	20	49.70	14	49.84	50.10	6	5,105	0.12%
2021/03/22	1	48.85	1	48.45	48.80	0	4,990	0.00%
2021/03/19	1	48.20	1	48.30	48.20	0	5,002	0.00%
2021/03/18	1	48.55	16	48.48	48.45	-15	5,019	-0.30%
2021/03/17	0	0.00	6	48.23	48.10	-6	5,086	-0.12%
2021/03/16	2	48.03	0	0.00	47.45	2	5,151	0.04%
2021/03/15	5	47.77	9	47.86	47.90	-4	5,377	-0.07%
2021/03/12	3	46.95	0	0.00	47.10	3	5,348	0.06%
2021/03/11	1	46.80	2	46.70	46.75	-1	5,456	-0.02%
2021/03/10	1	46.80	0	0.00	46.45	1	5,480	0.02%
2021/03/09	1	46.15	2	45.80	46.20	-1	5,507	-0.02%
2021/03/08	0	0.00	1	45.95	46.05	-1	5,647	-0.02%
2021/03/05	3	46.33	0	0.00	46.10	3	5,728	0.05%
2021/03/04	1	46.50	8	46.34	46.60	-7	5,879	-0.12%
2021/03/03	1	46.10	2	46.15	46.30	-1	5,918	-0.02%
2021/03/02	1	46.75	5	46.68	46.10	-4	5,904	-0.07%
2021/02/26	12	46.20	6	46.17	46.20	6	5,786	0.10%
2021/02/25	5	45.35	3	45.55	45.55	2	5,606	0.04%
2021/02/24	4	45.64	1	45.35	45.35	3	5,603	0.05%
2021/02/23	2	45.43	5	45.25	45.30	-3	5,524	-0.05%
2021/02/22	1	44.80	92	44.86	44.80	-91	5,452	-1.67%
2021/02/19	0	0.00	1	44.20	44.20	-1	5,366	-0.02%
2021/02/18	0	0.00	0.5	43.45	43.80	-0.5	5,408	-0.01%
2021/02/03	2	42.25	5	42.31	42.40	-3	5,774	-0.05%
2021/02/02	1	42.05	1	42.20	42.10	0	5,924	0.00%
2021/02/01	0	0.00	3	41.75	41.55	-3	6,010	-0.05%
2021/01/28	1	41.90	1	41.65	42.00	0	6,151	0.00%
2021/01/27	7	42.76	2	42.50	42.50	5	6,236	0.08%
2021/01/22	56	41.80	0	0.00	41.80	56	6,615	0.85%
2021/01/20	3.5	42.79	2	41.65	41.65	1.5	6,698	0.02%
2021/01/19	0	0.00	2	43.25	43.45	-2	6,623	-0.03%
2021/01/18	0	0.00	5	43.05	42.85	-5	6,626	-0.08%
2021/01/15	39	43.91	4	43.45	43.30	35	6,674	0.52%
2021/01/14	0	0.00	3	44.42	44.50	-3	6,626	-0.05%
2021/01/13	0	0.00	1	43.80	43.70	-1	6,588	-0.02%
2021/01/12	2	43.48	1	44.10	43.20	1	6,569	0.02%
2021/01/11	1	44.25	3	44.28	44.30	-2	6,566	-0.03%
2021/01/08	0	0.00	2	43.75	43.80	-2	6,544	-0.03%
2021/01/06	3	44.25	0	0.00	43.40	3	6,616	0.05%
2021/01/04	1	43.90	5	43.58	43.60	-4	6,585	-0.06%
2020/12/30	2	43.28	5	43.10	43.30	-3	6,580	-0.05%
2020/12/29	3	43.25	0	0.00	43.05	3	6,593	0.05%
2020/12/28	0	0.00	8	43.50	43.60	-8	6,551	-0.12%
2020/12/25	5	43.46	0	0.00	43.50	5	6,524	0.08%
2020/12/24	5	43.55	1	43.55	43.45	4	6,514	0.06%
2020/12/23	1	42.70	2	43.00	43.00	-1	6,524	-0.02%
2020/12/22	2	43.55	1	43.65	42.90	1	6,618	0.02%
2020/12/21	1	43.65	2	43.50	43.70	-1	6,677	-0.02%
2020/12/18	1	44.00	0	0.00	44.10	1	6,650	0.02%
2020/12/17	1	44.55	2	45.35	44.70	-1	6,631	-0.02%
2020/12/16	5	44.75	0	0.00	44.80	5	6,606	0.08%
2020/12/15	16	44.29	12	43.83	43.85	4	6,726	0.06%
2020/12/14	31	45.28	2	45.25	45.35	29	6,671	0.43%
2020/12/11	3	44.95	0	0.00	45.00	3	6,626	0.05%
2020/12/10	32	46.14	2	45.95	45.85	30	6,549	0.46%
2020/12/09	5	46.45	9	46.48	46.55	-4	6,431	-0.06%
2020/12/08	0	0.00	1	45.00	44.80	-1	6,235	-0.02%
2020/12/07	1	46.00	1	45.25	45.25	0	6,283	0.00%
2020/12/04	7	45.26	0	0.00	45.20	7	6,218	0.11%
2020/12/03	14	45.11	0	0.00	45.05	14	6,188	0.23%
2020/12/02	8	46.08	1	45.45	45.55	7	6,174	0.11%
2020/11/30	4	45.20	0	0.00	44.85	4	6,089	0.07%
2020/11/27	1	44.65	1	45.00	44.55	0	6,023	0.00%
2020/11/25	4	44.24	0	0.00	43.70	4	6,044	0.07%
2020/11/24	10	44.62	0	0.00	44.45	10	6,024	0.17%
2020/11/23	0	0.00	35	44.06	44.35	-35	5,947	-0.59%
2020/11/20	1	44.15	1	43.70	44.15	0	5,967	0.00%
2020/11/19	1	43.80	1	43.60	43.85	0	6,026	0.00%
2020/11/18	1	43.50	1	43.45	43.50	0	6,266	0.00%
2020/11/17	5	43.56	1	43.80	43.40	4	6,470	0.06%
2020/11/16	4	44.01	3	43.90	43.85	1	6,809	0.01%
2020/11/13	2	43.03	5	42.98	43.20	-3	7,000	-0.04%
2020/11/12	3	42.98	2	43.05	42.70	1	7,850	0.01%
2020/11/11	0	0.00	1	42.90	42.95	-1	8,502	-0.01%
2020/11/10	1	43.05	4	42.26	42.40	-3	8,790	-0.03%
2020/11/09	1	42.10	2	42.15	42.15	-1	8,928	-0.01%
2020/11/06	37	41.85	29	41.72	41.75	8	8,994	0.09%
2020/11/05	0	0.00	0	40.95	40.90	0	8,920	0.00%
2020/11/04	1	40.85	1	40.80	41.00	0	8,951	0.00%
2020/11/03	4	41.94	5	41.41	41.10	-1	8,923	-0.01%
2020/11/02	1	39.15	1	39.62	39.60	0	8,564	0.00%
2020/10/30	28	39.33	1	39.25	39.15	27	8,664	0.31%
2020/10/28	2	40.00	2	39.80	39.80	0	8,670	0.00%
2020/10/22	0	0.00	1	41.80	41.45	-1	8,666	-0.01%
2020/10/21	0	0.00	1	42.05	41.85	-1	8,717	-0.01%
2020/10/20	1	41.10	2	41.43	41.25	-1	8,842	-0.01%
2020/10/19	1	41.30	2	41.43	41.35	-1	9,033	-0.01%
2020/10/16	3	41.05	2	40.65	40.65	1	9,143	0.01%
2020/10/15	2	41.65	2	41.60	41.50	0	9,288	0.00%
2020/10/14	2	40.35	3	40.62	40.65	-1	9,290	-0.01%
2020/10/13	3	40.32	1	40.25	40.25	2	9,699	0.02%
2020/10/12	2	40.80	0	0.00	40.85	2	9,806	0.02%
2020/10/08	0	0.00	1	40.95	40.95	-1	9,977	-0.01%
2020/09/30	0	0.00	1	39.20	39.20	-1	11,182	-0.01%
2020/09/29	1	39.05	0	0.00	38.95	1	11,398	0.01%
2020/09/28	2	38.40	0	0.00	39.05	2	11,633	0.02%
2020/09/25	0	0.00	1	39.95	38.05	-1	12,069	-0.01%
2020/09/23	3	41.40	0	0.00	41.50	3	12,635	0.02%
2020/09/22	1	41.75	5	42.00	41.65	-4	12,801	-0.03%
2020/09/18	0	0.00	5	43.80	43.60	-5	12,859	-0.04%
2020/09/17	0	0.00	1	42.30	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	3	42.07	42.05	-3	12,830	-0.02%
2020/09/15	1	42.10	3	41.95	41.85	-2	12,858	-0.02%
2020/09/14	5	41.75	3	41.85	41.85	2	12,907	0.02%
2020/09/11	1	41.30	1	42.40	41.30	0	12,902	0.00%
2020/09/10	3	42.70	2	43.13	42.25	1	12,834	0.01%
2020/09/09	26	41.97	14	42.18	42.20	12	12,751	0.09%
2020/09/08	4	43.58	4	43.05	43.05	0	12,663	0.00%
2020/09/07	4	44.00	5	43.76	43.50	-1	12,664	-0.01%
2020/09/04	6	44.41	5	44.36	44.45	1	12,725	0.01%
2020/09/03	12	45.16	10	45.12	45.15	2	12,660	0.02%
2020/09/02	3	44.63	2.3	44.60	44.60	0.7	12,555	0.01%
2020/09/01	8	43.65	6	44.01	44.20	2	12,478	0.02%
2020/08/31	2	43.60	2	43.55	43.55	0	12,403	0.00%
2020/08/28	6	42.84	7	43.33	43.50	-1	12,488	-0.01%
2020/08/27	8	43.48	13	43.44	43.20	-5	12,500	-0.04%
2020/08/26	10	44.41	6	44.31	44.10	4	12,464	0.03%
2020/08/25	9	44.76	8	44.88	44.75	1	12,496	0.01%
2020/08/24	5	44.91	6	44.92	44.60	-1	12,612	-0.01%
2020/08/21	10	43.78	7	43.99	43.95	3	12,397	0.02%
2020/08/20	4	45.59	2	44.03	43.35	2	12,262	0.02%
2020/08/19	14	48.05	4	48.45	48.15	10	11,877	0.08%
2020/08/18	14	49.62	2	50.65	48.15	12	11,533	0.10%
2020/08/17	36	47.97	20	48.54	49.65	16	10,644	0.15%
2020/08/14	2	44.10	8	44.29	45.15	-6	9,929	-0.06%
2020/08/13	5	43.72	3	42.50	42.35	2	9,575	0.02%
2020/08/12	6	43.65	6	43.91	44.15	0	9,310	0.00%
2020/08/11	2	43.10	6	42.74	42.55	-4	9,225	-0.04%
2020/08/10	0	0.00	1	43.90	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	2	43.15	43.85	-2	9,266	-0.02%
2020/08/06	2	42.88	2	43.05	42.75	0	9,272	0.00%
2020/08/05	4	43.73	1	44.25	43.30	3	9,427	0.03%
2020/08/03	1	41.90	2	42.18	41.80	-1	9,662	-0.01%
2020/07/31	0	0.00	1	41.40	41.80	-1	9,656	-0.01%
2020/07/27	4	42.61	2	42.40	41.55	2	9,672	0.02%
2020/07/24	1	43.95	1	44.65	42.80	0	9,622	0.00%
2020/07/23	1	45.00	2	44.90	45.00	-1	9,561	-0.01%
2020/07/22	4	45.03	8	45.33	45.40	-4	9,399	-0.04%
2020/07/21	11	46.09	8.1	45.83	45.25	2.9	9,255	0.03%
2020/07/20	1	45.30	0	0.00	45.30	1	9,126	0.01%
2020/07/17	2	46.05	15	46.29	45.25	-13	9,072	-0.14%
2020/07/16	0	0.00	7	45.50	45.75	-7	8,704	-0.08%
2020/07/15	2.2	45.00	1	45.25	45.00	1.2	8,611	0.01%
2020/07/14	5	44.58	0	0.00	45.10	5	8,533	0.06%
2020/07/13	6	46.03	26	46.32	46.35	-20	8,375	-0.24%
2020/07/10	2	43.55	1	42.80	43.00	1	7,946	0.01%
2020/07/09	23	45.71	1	45.60	44.50	22	7,828	0.28%
2020/07/08	12	45.48	8.1	45.55	45.45	3.9	7,619	0.05%
2020/07/07	3	44.13	6	44.33	44.10	-3	7,491	-0.04%
2020/07/06	2	44.95	9	44.52	45.00	-7	7,417	-0.09%
2020/07/03	6	42.74	2	42.45	43.00	4	7,059	0.06%
2020/07/02	1	41.90	5	41.23	41.90	-4	6,805	-0.06%
2020/07/01	1	39.80	9	40.03	39.80	-8	6,455	-0.12%
2020/06/30	2	38.98	12	38.95	38.80	-10	6,322	-0.16%
2020/06/29	4	38.23	0	0.00	38.05	4	6,286	0.06%
2020/06/24	3	39.12	1	38.75	39.15	2	6,262	0.03%
2020/06/23	0	0.00	18	38.78	38.80	-18	6,272	-0.29%
2020/06/22	10	38.55	5	38.53	38.45	5	6,299	0.08%
2020/06/19	0	0.00	12	39.08	39.10	-12	6,389	-0.19%
2020/06/18	0	0.00	9	37.60	38.05	-9	6,387	-0.14%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/16	11	37.68	0	0.00	37.70	11	6,584	0.17%
2020/06/15	1	37.60	0	0.00	36.95	1	6,711	0.01%
2020/06/12	0	0.00	3	37.10	37.75	-3	6,765	-0.04%
2020/06/11	3	39.00	1	39.35	38.45	2	6,803	0.03%
2020/06/10	0	0.00	40	38.90	38.75	-40	6,737	-0.59%
2020/06/08	5	39.20	8	39.06	38.90	-3	6,944	-0.04%
2020/06/05	6.1	39.03	7	38.96	39.05	-0.9	6,952	-0.01%
2020/06/04	7	39.36	8	39.43	39.30	-1	7,013	-0.01%
2020/06/03	0	0.00	2	39.00	39.00	-2	6,890	-0.03%
2020/06/02	1	38.80	3	38.55	38.55	-2	6,857	-0.03%
2020/06/01	3	38.85	48	38.86	38.95	-45	6,885	-0.65%
2020/05/29	9	38.32	43	38.14	38.75	-34	7,206	-0.47%
2020/05/28	21	37.62	3	37.57	37.50	18	7,077	0.25%
2020/05/27	14	36.72	6	36.91	37.40	8	7,029	0.11%
2020/05/26	6.4	36.75	4	37.00	36.70	2.4	6,982	0.03%
2020/05/25	2.6	36.12	4	36.08	36.40	-1.4	6,977	-0.02%
2020/05/22	10	36.61	5	36.55	36.35	5	6,976	0.07%
2020/05/21	5	37.03	1	37.10	37.20	4	6,966	0.06%
2020/05/20	4	36.70	7	36.54	36.60	-3	6,948	-0.04%
2020/05/19	1	37.05	1	36.90	36.85	0	6,921	0.00%
2020/05/18	4	36.71	0	0.00	36.45	4	6,887	0.06%
2020/05/15	34	37.95	0	0.00	37.60	34	6,813	0.50%
2020/05/14	6	38.33	3	38.80	37.65	3	6,773	0.04%
2020/05/13	28	39.09	4.4	39.04	39.05	23.6	6,663	0.35%
2020/05/12	15	39.84	2	39.70	39.70	13	6,607	0.20%
2020/05/11	5	41.10	22	39.83	41.10	-17	6,463	-0.26%
2020/05/08	4	39.14	2	38.80	38.80	2	6,140	0.03%
2020/05/07	3	38.50	0	0.00	38.85	3	6,126	0.05%
2020/05/06	4	38.74	0	0.00	38.35	4	6,115	0.07%
2020/05/05	5	38.81	4	39.33	38.80	1	6,120	0.02%
2020/05/04	13	38.99	0	0.00	39.00	13	6,133	0.21%
2020/04/30	5	39.58	4	39.55	40.00	1	6,145	0.02%
2020/04/29	0	0.00	16	39.01	38.90	-16	6,134	-0.26%
2020/04/28	3	39.10	10	39.80	38.65	-7	6,167	-0.11%
2020/04/27	1.4	39.39	11	39.56	39.35	-9.6	6,181	-0.16%
2020/04/23	1	39.25	1	39.85	39.20	0	6,150	0.00%
2020/04/21	6	38.80	1	38.15	38.15	5	6,082	0.08%
2020/04/20	0	0.00	7	39.87	39.60	-7	6,081	-0.12%
2020/04/17	4	39.58	2	39.75	39.45	2	6,056	0.03%
2020/04/16	3	39.80	14	39.91	40.00	-11	5,942	-0.19%
2020/04/15	10	40.65	14	40.30	39.90	-4	5,908	-0.07%
2020/04/14	4	39.55	6	40.12	39.80	-2	5,819	-0.03%
2020/04/13	2	39.55	14	39.48	39.60	-12	5,773	-0.21%
2020/04/10	5	39.02	2	39.20	39.00	3	5,704	0.05%
2020/04/09	13	38.79	12	39.01	38.60	1	5,704	0.02%
2020/04/08	2	36.70	8	36.56	37.60	-6	5,578	-0.11%
2020/04/07	2	35.50	11	35.93	36.60	-9	5,546	-0.16%
2020/04/06	4	33.83	3	34.12	34.50	1	5,576	0.02%
2020/04/01	1	33.45	6	33.09	33.70	-5	5,534	-0.09%
2020/03/31	3	33.58	3	33.20	33.10	0	5,529	0.00%
2020/03/30	0	0.00	1	31.45	33.20	-1	5,552	-0.02%
2020/03/27	14	32.95	5	32.97	32.50	9	5,567	0.16%
2020/03/26	16	32.11	6	31.59	32.90	10	5,468	0.18%
2020/03/25	14	31.33	18	31.63	31.60	-4	5,359	-0.07%
2020/03/24	4	28.68	7	29.00	29.00	-3	5,227	-0.06%
2020/03/23	2	26.75	25	26.58	26.40	-23	5,163	-0.45%
2020/03/20	34	28.86	3	29.57	28.00	31	5,115	0.61%
2020/03/19	6	28.13	5	28.00	27.45	1	4,974	0.02%
2020/03/18	3	30.85	15	31.08	30.40	-12	4,854	-0.25%
2020/03/17	2	30.70	0	0.00	30.50	2	4,809	0.04%
2020/03/16	11	32.56	13	32.03	31.55	-2	4,763	-0.04%
2020/03/13	2	32.18	10	32.00	33.15	-8	4,720	-0.17%
2020/03/12	11	35.42	10	35.78	35.40	1	4,616	0.02%
2020/03/11	1	38.85	0	0.00	38.30	1	4,541	0.02%
2020/03/10	14	38.66	6	38.75	39.50	8	4,507	0.18%
2020/03/09	25	40.28	20	39.80	39.10	5	4,432	0.11%
2020/03/06	3	41.12	3	41.28	41.05	0	4,384	0.00%
2020/03/05	14	41.74	9	41.74	41.70	5	4,371	0.11%
2020/03/04	12	41.76	13	41.60	41.50	-1	4,306	-0.02%
2020/03/03	0	0.00	3	38.90	40.40	-3	3,901	-0.08%
2020/03/02	4	36.15	0	0.00	36.75	4	3,833	0.10%
2020/02/27	5	37.07	4	36.76	36.00	1	3,885	0.03%
2020/02/26	10	37.95	0	0.00	37.60	10	3,880	0.26%
2020/02/21	0	0.00	1	38.55	38.55	-1	4,107	-0.02%
2020/02/18	1	38.90	1	39.00	38.95	0	4,387	0.00%
2020/02/14	0	0.00	1	39.50	39.60	-1	4,990	-0.02%
2020/02/13	5	39.48	4	39.63	39.25	1	5,192	0.02%
2020/02/12	5	39.45	12	39.56	39.65	-7	5,443	-0.13%
2020/02/11	1	38.75	1	39.00	38.70	0	5,693	0.00%
2020/02/10	0	0.00	3	38.20	38.00	-3	5,705	-0.05%
2020/02/06	3	39.10	12	38.75	39.10	-9	5,791	-0.16%
2020/02/05	14	37.64	0	0.00	37.95	14	5,844	0.24%
2020/02/04	0	0.00	1	38.00	37.90	-1	5,862	-0.02%
2020/02/03	11	34.78	12	35.96	36.15	-1	5,972	-0.02%
2020/01/31	11	37.42	0	0.00	37.65	11	6,089	0.18%
2020/01/30	0	0.00	1	38.70	38.70	-1	6,083	-0.02%
2020/01/20	2	43.03	0	0.00	43.00	2	6,059	0.03%
2020/01/15	4	43.00	3	42.95	43.05	1	6,650	0.02%
2020/01/14	0	0.00	2	42.90	43.30	-2	6,726	-0.03%
2020/01/13	11	42.57	15	42.45	42.65	-4	6,791	-0.06%
2020/01/10	5	41.55	10	41.55	41.55	-5	6,861	-0.07%
2020/01/09	9	41.72	9	41.92	41.70	0	7,085	0.00%
2020/01/08	7	41.67	8	41.53	41.65	-1	7,213	-0.01%
2020/01/07	3	41.80	4	41.91	41.80	-1	7,462	-0.01%
2020/01/06	2	42.88	1	42.55	42.30	1	7,520	0.01%
2020/01/03	3	43.40	0	0.00	43.25	3	7,540	0.04%
2020/01/02	3	43.95	6	44.02	43.95	-3	7,537	-0.04%
2019/12/31	5	43.88	3	43.92	43.90	2	7,530	0.03%
2019/12/30	32	42.89	3	43.55	43.80	29	7,526	0.39%
2019/12/27	0	0.00	20	42.35	42.40	-20	7,456	-0.27%
2019/12/26	2	42.83	0	0.00	42.45	2	7,499	0.03%
2019/12/25	0	0.00	1	43.45	43.40	-1	7,535	-0.01%
2019/12/24	1	42.50	8	42.95	43.00	-7	7,682	-0.09%
2019/12/23	0	0.00	2	42.40	42.20	-2	7,993	-0.03%
2019/12/19	2	42.00	0	0.00	42.15	2	8,822	0.02%
2019/12/18	10	42.13	20	42.31	42.05	-10	9,315	-0.11%
2019/12/17	0	0.00	2	42.80	42.50	-2	9,478	-0.02%
2019/12/13	0	0.00	10	41.85	41.85	-10	9,674	-0.10%
2019/12/12	21	42.65	10.1	42.20	42.20	10.9	9,738	0.11%
2019/12/11	13	42.12	13	42.29	42.45	0	9,729	0.00%
2019/12/10	6	41.88	5	41.75	41.90	1	9,716	0.01%
2019/12/09	20	42.11	5	42.69	42.05	15	9,701	0.15%
2019/12/06	7	42.84	8	42.72	42.80	-1	9,679	-0.01%
2019/12/05	2	42.10	0	0.00	42.75	2	9,736	0.02%
2019/12/04	7	42.06	5	42.23	42.10	2	9,785	0.02%
2019/12/03	10	42.45	9	42.28	42.55	1	9,881	0.01%
2019/12/02	5	42.10	7	42.44	42.10	-2	9,907	-0.02%
2019/11/29	3	43.20	3	43.70	43.10	0	9,912	0.00%
2019/11/28	3	43.60	3	43.95	43.60	0	9,973	0.00%
2019/11/27	3	43.97	0	0.00	44.00	3	10,066	0.03%
2019/11/26	3	43.80	3	43.90	43.80	0	10,142	0.00%
2019/11/25	1	43.40	1	43.60	43.70	0	10,121	0.00%
2019/11/22	5	43.00	5	43.00	42.85	0	10,146	0.00%
2019/11/21	1	43.00	1	43.12	43.30	0	10,169	0.00%
2019/11/20	23	44.04	5	44.04	43.60	18	10,174	0.18%
2019/11/19	14	45.29	5	45.56	45.00	9	10,175	0.09%
2019/11/18	11	45.62	5	45.98	45.45	6	10,285	0.06%
2019/11/15	9	45.11	9	45.24	45.15	0	10,529	0.00%
2019/11/14	51	45.32	11	45.13	44.60	40	10,787	0.37%
2019/11/13	17	45.24	9	45.52	45.00	8	10,608	0.08%
2019/11/12	0	0.00	4	46.00	46.15	-4	10,685	-0.04%
2019/11/11	0	0.00	2	45.55	46.20	-2	10,689	-0.02%
2019/11/08	3	44.93	16	44.83	45.80	-13	10,661	-0.12%
2019/11/07	15	43.62	77	43.63	43.80	-62	10,518	-0.59%
2019/11/06	8	43.90	8	44.96	43.90	0	10,756	0.00%
2019/11/05	5	44.79	4	44.75	44.80	1	10,814	0.01%
2019/11/04	8	44.55	8	44.99	44.55	0	10,889	0.00%
2019/11/01	7	45.09	7	44.40	45.10	0	10,937	0.00%
2019/10/31	61	45.57	60	44.88	44.65	1	11,096	0.01%
2019/10/30	5	45.80	12	44.45	45.80	-7	11,260	-0.06%
2019/10/29	15	44.33	5	44.46	43.90	10	11,419	0.09%
2019/10/28	2	44.10	9	44.16	44.45	-7	11,889	-0.06%
2019/10/25	5	44.00	5	44.40	44.00	0	12,331	0.00%
2019/10/24	11	44.30	21	44.35	44.50	-10	12,331	-0.08%
2019/10/23	26	45.62	13	45.48	44.25	13	12,367	0.11%
2019/10/22	8	44.84	2	44.58	44.65	6	12,109	0.05%
2019/10/21	0	0.00	6	44.80	44.15	-6	12,029	-0.05%
2019/10/18	15	43.91	1.3	43.90	44.25	13.7	11,964	0.11%
2019/10/17	12	43.92	13	43.67	43.95	-1	11,898	-0.01%
2019/10/16	7	43.05	7	42.81	43.05	0	11,706	0.00%
2019/10/15	0	0.00	7	42.60	43.00	-7	11,656	-0.06%
2019/10/14	3	41.05	3	40.60	41.05	0	11,486	0.00%
2019/10/09	3	40.00	3	39.65	40.00	0	11,506	0.00%
2019/10/08	7	39.51	2.1	40.07	39.40	4.9	11,470	0.04%
2019/10/07	1	40.75	6	40.91	40.50	-5	11,391	-0.04%
2019/10/04	1	40.65	3	40.60	40.30	-2	11,366	-0.02%
2019/10/03	6	41.02	6	40.85	40.95	0	11,301	0.00%
2019/10/02	8	41.50	7	40.63	41.50	1	11,253	0.01%
2019/10/01	3	40.80	3	41.25	40.80	0	11,251	0.00%
2019/09/27	17	41.04	23	41.35	40.75	-6	11,202	-0.05%
2019/09/26	15	43.46	11	43.72	42.90	4	11,061	0.04%
2019/09/25	13	43.97	16.2	43.34	44.40	-3.2	10,781	-0.03%
2019/09/24	9	42.34	9	43.40	42.30	0	10,420	0.00%
2019/09/23	1	43.05	17	42.54	43.00	-16	9,990	-0.16%
2019/09/20	0	0.00	3	41.20	40.50	-3	9,512	-0.03%
2019/09/19	1	40.60	21	40.45	40.90	-20	9,340	-0.21%
2019/09/18	0	0.00	10	39.60	39.30	-10	9,139	-0.11%
2019/09/17	2	39.38	0	0.00	39.65	2	9,184	0.02%
2019/09/12	3	38.80	3	38.85	38.80	0	9,263	0.00%
2019/09/11	3	38.30	3	38.50	38.30	0	9,336	0.00%
2019/09/10	3	38.45	8	38.42	38.45	-5	9,456	-0.05%
2019/09/09	40	39.72	39	39.34	38.80	1	9,595	0.01%
2019/09/06	3	39.85	4	40.10	39.85	-1	9,703	-0.01%
2019/09/05	6	40.24	3	40.15	40.20	3	9,706	0.03%
2019/09/04	1	39.55	4	39.55	39.45	-3	9,843	-0.03%
2019/09/03	14	39.46	5	39.60	39.25	9	9,840	0.09%
2019/09/02	0	0.00	8	39.91	40.00	-8	9,811	-0.08%
2019/08/30	11	39.79	3	39.85	39.30	8	9,798	0.08%
2019/08/29	4	39.19	3	38.65	39.30	1	9,735	0.01%
2019/08/28	7	38.53	3	38.80	38.40	4	9,662	0.04%
2019/08/27	7	39.36	5	39.53	39.05	2	9,707	0.02%
2019/08/26	30	39.17	38	39.20	38.85	-8	9,759	-0.08%
2019/08/23	9	40.32	11	40.38	40.30	-2	9,702	-0.02%
2019/08/22	39	40.70	17	40.83	40.25	22	9,635	0.23%
2019/08/21	14	40.43	4	40.44	40.40	10	9,495	0.11%
2019/08/20	19	41.56	5	41.78	40.95	14	9,382	0.15%
2019/08/19	18	40.74	2.1	42.19	42.10	15.9	9,110	0.17%
2019/08/16	18	39.53	5	39.79	39.40	13	8,779	0.15%
2019/08/15	12.6	38.98	3	39.08	39.30	9.6	8,662	0.11%
2019/08/14	15	38.44	5	38.79	38.85	10	8,454	0.12%
2019/08/13	7	38.58	11.1	38.34	38.15	-4.1	8,299	-0.05%
2019/08/12	18	37.37	13	38.03	38.25	5	8,147	0.06%
2019/08/08	3	37.27	2	37.50	37.45	1	8,101	0.01%
2019/08/07	2	37.00	10	36.80	35.80	-8	7,973	-0.10%
2019/08/06	13	35.98	26	34.89	36.50	-13	7,923	-0.16%
2019/08/05	101	37.00	100	35.80	35.50	1	7,981	0.01%	大買/
2019/08/02	6	35.58	6	36.03	36.10	0	8,069	0.00%
2019/08/01	106	38.08	106	38.27	37.80	0	7,916	0.00%	大買/大賣/
2019/07/31	107	37.50	100	37.75	37.60	7	7,619	0.09%	大買/
2019/07/29	121	38.78	119	40.16	40.10	2	7,321	0.03%	大買/大賣/
2019/07/26	5	37.71	12	37.70	38.00	-7	6,850	-0.10%
2019/07/25	1	34.85	1	35.20	35.20	0	6,447	0.00%
2019/07/24	1	33.95	1	34.10	34.70	0	6,379	0.00%
2019/07/23	0	0.00	34.4	34.17	33.95	-34.4	6,406	-0.54%
2019/07/22	5	32.60	11	32.48	32.60	-6	6,385	-0.09%
2019/07/19	7	32.28	0	0.00	32.65	7	6,510	0.11%
2019/07/18	2	32.00	12	32.00	31.75	-10	6,642	-0.15%
2019/07/17	3	32.00	3	31.55	31.90	0	6,756	0.00%
2019/07/16	5	31.85	0	0.00	31.60	5	7,109	0.07%
2019/07/15	42	32.79	1	32.70	32.65	41	7,539	0.54%
2019/07/12	3	32.45	3.1	32.39	32.75	-0.1	7,870	0.00%
2019/07/11	0	0.00	2	32.15	31.80	-2	8,403	-0.02%
2019/07/10	0	0.00	1	32.00	31.95	-1	8,466	-0.01%
2019/07/09	10	31.91	4	31.98	31.70	6	8,744	0.07%
2019/07/08	5	31.90	5	32.30	31.90	0	8,879	0.00%
2019/07/04	4	32.14	9	32.27	32.10	-5	8,912	-0.06%
2019/07/03	9	31.59	9	31.86	31.70	0	8,946	0.00%
2019/07/02	4	31.90	4	31.83	31.90	0	8,987	0.00%
2019/07/01	3	31.75	1	31.90	31.80	2	8,977	0.02%
2019/06/28	5	31.05	5	31.35	31.05	0	8,994	0.00%
2019/06/27	4	31.40	1	31.30	31.40	3	9,042	0.03%
2019/06/26	1	31.05	0	0.00	30.95	1	9,017	0.01%
2019/06/25	10	31.03	5	31.30	30.75	5	9,017	0.06%
2019/06/24	4	30.85	0	0.00	31.35	4	9,031	0.04%
2019/06/21	8	30.99	5	31.35	30.90	3	9,083	0.03%
2019/06/20	6	31.64	4	31.70	31.55	2	9,042	0.02%
2019/06/19	1	31.50	1	31.50	31.35	0	9,019	0.00%
2019/06/18	6	30.90	5	31.22	30.90	1	9,012	0.01%
2019/06/17	6	31.62	7	31.44	31.65	-1	8,960	-0.01%
2019/06/14	2	31.25	16	31.22	31.70	-14	8,869	-0.16%
2019/06/13	7	31.11	2	31.35	30.30	5	8,784	0.06%
2019/06/12	5	30.95	5	31.05	30.95	0	8,635	0.00%
2019/06/11	4	31.03	14	30.79	30.90	-10	8,568	-0.12%
2019/06/06	0	0.00	10	29.00	29.00	-10	8,299	-0.12%
2019/06/05	15	29.60	5	30.00	29.45	10	8,346	0.12%
2019/06/04	5	29.35	0	0.00	29.45	5	8,333	0.06%
2019/06/03	2	29.10	0	0.00	29.30	2	8,318	0.02%
2019/05/31	7	29.26	1	29.65	29.50	6	8,284	0.07%
2019/05/30	2	28.90	0	0.00	29.10	2	8,178	0.02%
2019/05/27	6	28.49	5	28.80	28.40	1	8,120	0.01%
2019/05/22	1	29.30	1	29.15	29.30	0	8,768	0.00%
2019/05/21	2	28.15	0	0.00	28.35	2	8,744	0.02%
2019/05/20	0	0.00	1	29.25	28.80	-1	8,639	-0.01%
2019/05/17	16	29.86	7	29.91	29.30	9	8,650	0.10%
2019/05/16	3	30.40	0	0.00	29.65	3	8,642	0.03%
2019/05/15	0	0.00	2	30.25	30.40	-2	8,664	-0.02%
2019/05/14	0	0.00	2	28.75	29.40	-2	8,779	-0.02%
2019/05/10	5	30.35	6	30.01	29.30	-1	8,700	-0.01%
2019/05/09	20	30.73	0	0.00	29.85	20	8,496	0.24%
2019/05/08	1	32.60	1	31.15	32.60	0	8,255	0.00%
2019/05/07	1	31.90	0	0.00	31.90	1	8,191	0.01%
2019/05/06	3	31.42	1	31.25	31.20	2	8,176	0.02%
2019/05/03	3	32.20	2	32.30	32.20	1	8,101	0.01%
2019/05/02	2	31.93	0	0.00	31.65	2	8,021	0.02%
2019/04/29	4	32.39	5	32.53	32.50	-1	7,864	-0.01%
2019/04/26	5	31.92	1	32.20	31.95	4	7,719	0.05%
2019/04/25	4	32.95	12.2	32.64	33.00	-8.2	7,569	-0.11%
2019/04/24	1	34.30	3	34.15	33.40	-2	7,424	-0.03%
2019/04/23	2	33.80	5	33.91	34.05	-3	7,217	-0.04%
2019/04/22	16	34.32	11	34.48	34.90	5	7,052	0.07%
2019/04/19	14	32.61	13	33.64	33.90	1	6,699	0.01%
2019/04/18	11	31.40	25	31.58	31.05	-14	6,335	-0.22%
2019/04/17	1	31.00	100	31.84	30.90	-99	5,978	-1.66%
2019/04/16	1	28.95	2	28.90	29.10	-1	5,326	-0.02%
2019/04/15	12	28.88	10	28.89	29.05	2	5,228	0.04%
2019/04/12	0	0.00	4	27.96	28.55	-4	4,942	-0.08%
2019/04/11	2	27.40	4	28.20	27.40	-2	4,789	-0.04%
2019/04/10	8	27.75	0	0.00	27.75	8	4,728	0.17%
2019/04/09	1	28.10	4	28.04	28.15	-3	4,694	-0.06%
2019/04/02	4	27.38	12	27.33	27.30	-8	4,451	-0.18%
2019/04/01	6	26.60	0	0.00	26.85	6	4,335	0.14%
2019/03/27	6	26.48	0	0.00	26.40	6	4,278	0.14%
2019/03/26	2	26.75	8	26.73	26.70	-6	4,252	-0.14%
2019/03/25	5	27.29	1	27.30	27.30	4	4,195	0.10%
2019/03/22	1	27.50	5	27.79	27.85	-4	4,192	-0.10%
2019/03/21	4	27.53	0	0.00	27.60	4	4,118	0.10%
2019/03/18	0	0.00	1	27.10	27.15	-1	4,094	-0.02%
2019/03/15	1	26.35	0	0.00	26.35	1	4,022	0.02%
2019/03/14	2	26.10	2	26.38	26.10	0	4,034	0.00%
2019/03/13	3	26.22	0	0.00	26.35	3	4,123	0.07%
2019/03/11	1	25.80	0	0.00	26.05	1	4,319	0.02%
2019/03/04	0	0.00	3	27.07	27.20	-3	4,629	-0.06%
2019/02/27	2	27.00	0	0.00	26.95	2	4,627	0.04%
2019/02/26	3	27.83	1	28.10	27.55	2	4,598	0.04%
2019/02/25	1	28.05	5	28.09	28.00	-4	4,602	-0.09%
2019/02/22	5	28.02	32	28.13	27.90	-27	4,499	-0.60%
2019/02/21	2	26.60	2	26.58	28.10	0	4,163	0.00%
2019/02/20	0	0.00	1	26.45	26.10	-1	3,902	-0.03%
2019/02/19	4	26.14	0	0.00	26.10	4	3,977	0.10%
2019/02/15	3	25.73	0	0.00	25.70	3	3,985	0.08%
2019/02/14	2	26.25	0	0.00	26.10	2	3,947	0.05%
2019/02/13	20	26.25	6	26.18	26.15	14	3,840	0.36%
2019/02/12	0	0.00	1	25.00	25.20	-1	3,643	-0.03%
2019/01/25	0	0.00	5	24.10	24.15	-5	4,225	-0.12%
2019/01/17	0	0.00	1	24.20	23.80	-1	4,604	-0.02%
2019/01/16	1	24.15	0	0.00	24.00	1	4,647	0.02%
2019/01/11	8	24.00	0	0.00	23.85	8	4,732	0.17%
2018/12/24	0	0.00	14	23.40	23.35	-14	5,036	-0.28%
2018/12/21	0	0.00	10	23.05	23.60	-10	5,109	-0.20%
2018/12/17	0	0.00	10	24.43	24.50	-10	5,194	-0.19%
2018/12/13	16	24.51	0	0.00	24.30	16	5,184	0.31%
2018/12/06	8	25.28	35	25.35	24.05	-27	5,199	-0.52%
2018/12/05	0	0.00	3	25.20	25.60	-3	5,157	-0.06%
2018/12/04	1	25.85	7	26.08	25.85	-6	5,252	-0.11%
2018/12/03	14	25.80	6	25.95	25.65	8	5,211	0.15%
2018/11/30	47	24.58	1	24.00	24.65	46	5,075	0.91%
2018/11/28	3	23.85	2	23.60	23.85	1	4,935	0.02%
2018/11/23	0	0.00	1	23.55	23.30	-1	5,149	-0.02%
2018/11/22	0	0.00	1	24.20	23.40	-1	5,337	-0.02%
2018/11/19	2	23.65	2	23.70	23.70	0	6,020	0.00%
2018/11/16	12	23.68	5	24.05	23.40	7	6,028	0.12%
2018/11/15	0	0.00	10	23.20	23.45	-10	5,927	-0.17%
2018/11/14	5	23.50	0	0.00	23.50	5	5,954	0.08%
2018/11/13	0	0.00	3	22.97	23.20	-3	5,926	-0.05%
2018/11/12	0	0.00	2	22.85	22.85	-2	6,002	-0.03%
2018/11/08	2	23.00	0	0.00	23.00	2	6,121	0.03%
2018/11/07	3	23.10	1	23.40	23.45	2	6,081	0.03%
2018/11/05	0	0.00	2	23.10	23.30	-2	6,068	-0.03%
2018/11/02	2	23.75	14	24.46	23.40	-12	6,019	-0.20%
2018/11/01	0	0.00	1	22.30	22.45	-1	5,798	-0.02%
2018/10/31	10	21.00	0	0.00	21.10	10	5,804	0.17%
2018/10/30	3	20.05	0	0.00	20.10	3	5,880	0.05%
2018/10/29	1	19.95	2	20.53	20.70	-1	5,917	-0.02%
2018/10/26	2	19.25	5	19.60	19.50	-3	5,994	-0.05%
2018/10/25	3	19.05	7	19.73	19.05	-4	6,049	-0.07%
2018/10/24	6	20.32	6	20.39	20.50	0	6,087	0.00%
2018/10/23	5	20.51	2	20.60	20.45	3	6,132	0.05%
2018/10/17	15	22.01	6	22.10	21.50	9	6,694	0.13%
2018/10/16	0	0.00	2	21.60	21.20	-2	6,683	-0.03%
2018/10/12	0	0.00	6	20.68	21.20	-6	6,752	-0.09%
2018/10/11	1	20.65	0	0.00	20.60	1	6,849	0.01%
2018/10/09	0	0.00	1	22.95	22.85	-1	6,952	-0.01%
2018/10/05	16	23.34	0	0.00	23.15	16	7,080	0.23%
2018/10/02	3	26.10	0	0.00	25.90	3	7,117	0.04%
2018/10/01	1	26.00	0	0.00	26.10	1	7,204	0.01%
2018/09/28	3	26.15	1	26.15	26.15	2	7,440	0.03%
2018/09/27	0	0.00	2	26.85	26.15	-2	7,608	-0.03%
2018/09/25	2	26.55	0	0.00	26.55	2	8,826	0.02%
2018/09/21	0	0.00	11	26.56	26.90	-11	9,259	-0.12%
2018/09/18	3	26.05	0	0.00	25.70	3	9,513	0.03%
2018/09/14	0	0.00	4	26.74	26.40	-4	9,515	-0.04%
2018/09/13	1	25.65	0	0.00	25.60	1	9,512	0.01%
2018/09/12	7	25.40	2	25.70	25.70	5	9,595	0.05%
2018/09/10	8	26.06	4	26.90	25.25	4	9,667	0.04%
2018/09/07	5	27.60	1	27.20	26.70	4	9,577	0.04%
2018/09/06	0	0.00	2	29.35	28.80	-2	9,571	-0.02%
2018/09/05	7	28.99	2	29.35	28.90	5	9,621	0.05%
2018/09/04	3	29.10	17	29.49	29.60	-14	9,694	-0.14%
2018/09/03	28	29.11	0	0.00	28.80	28	9,749	0.29%
2018/08/31	1	29.50	2	30.05	29.95	-1	9,765	-0.01%
2018/08/30	1	29.45	0	0.00	29.50	1	10,169	0.01%
2018/08/29	3	29.18	5	29.27	29.70	-2	10,391	-0.02%
2018/08/28	10	29.30	9	29.68	28.55	1	10,290	0.01%
2018/08/27	4	27.95	12	28.45	29.20	-8	9,920	-0.08%
2018/08/21	0	0.00	3	26.35	26.10	-3	10,782	-0.03%
2018/08/20	0	0.00	2	26.03	26.40	-2	11,334	-0.02%
2018/08/17	5	26.96	0	0.00	26.45	5	11,913	0.04%
2018/08/16	0	0.00	4.3	27.01	27.30	-4.3	12,388	-0.03%
2018/08/15	4	26.58	0	0.00	26.30	4	12,761	0.03%
2018/08/14	0	0.00	4	27.08	27.20	-4	12,882	-0.03%
2018/08/13	12	27.03	0	0.00	26.20	12	13,082	0.09%
2018/08/10	9	28.18	2	28.15	28.15	7	13,043	0.05%
2018/08/09	2	28.80	0	0.00	28.85	2	13,139	0.02%
2018/08/08	6	28.83	2	29.60	28.55	4	13,262	0.03%
2018/08/06	0	0.00	4	29.36	28.85	-4	13,475	-0.03%
2018/08/03	6	28.00	6	28.27	28.10	0	13,489	0.00%
2018/08/02	14	27.96	2	27.88	27.85	12	13,499	0.09%
2018/08/01	15	28.89	2	28.85	28.75	13	13,583	0.10%
2018/07/31	2	28.80	3	28.65	28.75	-1	13,850	-0.01%
2018/07/30	2	28.05	1	28.80	28.50	1	13,957	0.01%
2018/07/27	1	29.55	0	0.00	29.50	1	13,909	0.01%
2018/07/26	5	29.09	16	29.43	29.55	-11	13,809	-0.08%
2018/07/25	0	0.00	9	28.12	28.60	-9	13,605	-0.07%
2018/07/24	0	0.00	3	27.33	27.30	-3	13,400	-0.02%
2018/07/23	0	0.00	1	25.55	26.70	-1	13,305	-0.01%
2018/07/20	1	25.75	1	26.15	25.45	0	13,244	0.00%
2018/07/19	6	26.37	1	26.20	26.25	5	13,169	0.04%
2018/07/18	20	26.79	3	27.15	26.30	17	13,140	0.13%
2018/07/17	1	27.70	4	28.69	28.35	-3	12,987	-0.02%
2018/07/16	2	27.95	1	27.95	27.95	1	12,827	0.01%
2018/07/13	6	28.89	0	0.00	28.70	6	12,747	0.05%
2018/07/12	8	29.70	5	29.37	29.70	3	12,715	0.02%
2018/07/11	2	28.55	0	0.00	28.55	2	12,623	0.02%
2018/07/10	0	0.00	2	29.20	29.00	-2	12,559	-0.02%
2018/07/09	3	29.03	20	29.10	28.75	-17	12,554	-0.14%
2018/07/06	3	28.80	1	31.20	28.95	2	12,464	0.02%
2018/07/05	5	30.96	7	31.40	29.80	-2	12,239	-0.02%
2018/07/04	34	32.00	30	32.31	32.00	4	12,022	0.03%
2018/07/03	17	33.46	42	33.58	31.40	-25	11,762	-0.21%
2018/07/02	27	32.17	34	32.93	33.05	-7	10,803	-0.06%
2018/06/29	6	29.90	5	29.30	30.05	1	10,327	0.01%
2018/06/28	5	28.44	2	29.00	28.10	3	10,164	0.03%
2018/06/27	5	29.38	1	30.20	28.70	4	10,090	0.04%
2018/06/26	1	28.20	4	28.98	29.20	-3	9,925	-0.03%
2018/06/25	9	28.39	2	28.45	28.00	7	9,866	0.07%
2018/06/22	3	28.90	0	0.00	28.75	3	9,839	0.03%
2018/06/21	2	30.20	7	29.41	30.20	-5	9,781	-0.05%
2018/06/20	2	27.95	1	28.30	28.00	1	9,678	0.01%
2018/06/19	1	29.60	1	29.25	29.30	0	9,551	0.00%
2018/06/15	3	30.10	0	0.00	30.05	3	9,513	0.03%
2018/06/14	3	30.70	3	31.02	30.40	0	9,442	0.00%
2018/06/13	4	30.39	4	30.80	30.55	0	9,329	0.00%
2018/06/12	3	30.15	1	30.20	30.10	2	9,261	0.02%
2018/06/11	27	31.25	6	31.35	31.15	21	9,137	0.23%
2018/06/08	5	30.60	0	0.00	30.60	5	9,001	0.06%
2018/06/07	17	31.11	1	32.80	30.40	16	8,896	0.18%
2018/06/06	4	30.88	9	30.07	31.20	-5	8,362	-0.06%
2018/06/05	2	29.40	0	0.00	28.85	2	8,033	0.02%
2018/06/04	1	29.80	2	30.15	29.75	-1	7,931	-0.01%
2018/05/31	14	30.05	21	29.90	29.15	-7	7,709	-0.09%
2018/05/30	6	29.46	1	29.80	30.40	5	7,314	0.07%
2018/05/29	13	30.46	27	30.31	30.05	-14	6,991	-0.20%
2018/05/28	11	30.24	3	31.02	31.60	8	6,615	0.12%
2018/05/25	3	28.28	2.2	28.71	28.80	0.8	6,007	0.01%
2018/05/24	16	26.36	9	26.55	27.20	7	5,375	0.13%
2018/05/23	0	0.00	18	24.17	24.75	-18	4,844	-0.37%
2018/05/22	32	23.63	12	23.36	23.55	20	4,373	0.46%
2018/05/21	3	22.95	17	23.23	23.35	-14	4,181	-0.33%
2018/05/18	2	22.10	5	22.32	22.20	-3	3,919	-0.08%
2018/05/17	12	22.13	2	22.10	22.00	10	3,885	0.26%
2018/05/16	2	22.23	6	22.79	22.90	-4	3,734	-0.11%
2018/05/15	4	21.55	2	21.75	22.45	2	3,591	0.06%
2018/05/14	3	21.32	35	21.38	21.70	-32	3,452	-0.93%
2018/05/11	2	20.80	10	21.25	20.80	-8	3,201	-0.25%
2018/05/09	1	20.95	12	21.08	21.25	-11	2,931	-0.38%
2018/05/08	48	20.51	20	20.57	20.25	28	2,728	1.03%
2018/05/07	0	0.00	8	19.83	20.05	-8	2,354	-0.34%
2018/05/03	10	18.15	0	0.00	18.20	10	2,095	0.48%
2018/04/13	3	18.20	3	18.40	18.00	0	2,320	0.00%
2018/04/10	1	17.30	2	17.60	17.60	-1	2,774	-0.04%
2018/04/09	3	17.35	0	0.00	17.35	3	2,832	0.11%
2018/03/31	0	0.00	15	17.80	17.90	-15	3,036	-0.49%
2018/03/28	1	17.95	0	0.00	17.90	1	3,581	0.03%
2018/03/27	15	18.10	0	0.00	18.10	15	3,704	0.40%
2018/03/22	0	0.00	7	18.35	18.15	-7	4,698	-0.15%
2018/03/20	7	18.50	0	0.00	18.55	7	5,551	0.13%
2018/03/13	0	0.00	3	19.00	19.05	-3	6,068	-0.05%
2018/03/12	3	18.80	0	0.00	18.80	3	6,081	0.05%
2018/03/07	0	0.00	1	19.00	18.85	-1	6,129	-0.02%
2018/02/23	2	19.55	0	0.00	19.70	2	6,531	0.03%
2018/02/21	0	0.00	2	18.40	18.80	-2	6,850	-0.03%
2018/02/12	0	0.00	1	17.80	17.95	-1	6,962	-0.01%
2018/02/09	2	16.98	1	17.35	17.35	1	7,004	0.01%
2018/02/07	7	18.20	0	0.00	17.95	7	6,990	0.10%
2018/02/06	0	0.00	3	18.10	17.65	-3	6,970	-0.04%
2018/02/05	1	19.50	0	0.00	19.55	1	6,926	0.01%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/30	0	0.00	5	20.15	20.10	-5	7,020	-0.07%
2018/01/29	5	20.55	0	0.00	20.35	5	7,082	0.07%
2018/01/26	10	20.40	6	20.55	20.40	4	7,121	0.06%
2018/01/23	7	20.48	0	0.00	20.30	7	7,367	0.10%
2018/01/22	0	0.00	4	20.75	20.70	-4	7,401	-0.05%
2018/01/19	0	0.00	2	21.30	21.00	-2	7,427	-0.03%
2018/01/18	3	21.63	7	21.65	21.45	-4	7,455	-0.05%
2018/01/17	0	0.00	6	21.86	21.50	-6	7,445	-0.08%
2018/01/16	5	21.05	20	21.03	20.95	-15	7,459	-0.20%
2018/01/15	29	21.26	5	21.32	21.00	24	7,507	0.32%
2018/01/12	0	0.00	24	21.52	21.40	-24	7,587	-0.32%
2018/01/11	10	21.55	8	21.53	21.65	2	7,709	0.03%
2018/01/10	3	20.85	2	20.90	20.85	1	7,950	0.01%
2018/01/08	8	20.87	0	0.00	20.70	8	8,145	0.10%
2018/01/05	15	21.72	0	0.00	21.65	15	8,371	0.18%
2018/01/04	6	22.25	8	22.34	22.55	-2	8,221	-0.02%
2018/01/03	1	21.50	3	21.82	21.45	-2	7,920	-0.03%