瀚宇博 (5469)-元大-大甲券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330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: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－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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
2024/05/20	0	0.00	1	55.60	55.70	-1	6,391	-0.02%
2024/05/17	5	55.20	4	55.68	55.10	1	6,296	0.02%
2024/05/16	2	58.15	0	0.00	56.70	2	6,230	0.03%
2024/05/15	6.5	59.72	19	59.54	58.60	-12.5	6,239	-0.20%
2024/05/14	5	55.44	7	56.40	56.60	-2	6,045	-0.03%
2024/05/10	6	55.17	4	55.23	54.90	2	6,077	0.03%
2024/05/08	2	54.60	0	0.00	55.50	2	6,077	0.03%
2024/05/07	3	54.10	0	0.00	54.70	3	6,135	0.05%
2024/05/02	3	54.80	0	0.00	54.90	3	6,426	0.05%
2024/04/30	1	57.40	0	0.00	56.10	1	6,464	0.02%
2024/04/29	4.2	56.50	2	56.10	56.70	2.2	6,448	0.03%
2024/04/26	4.3	55.63	0	0.00	55.20	4.3	6,445	0.07%
2024/04/17	1	56.60	0	0.00	56.60	1	6,406	0.02%
2024/04/16	5	57.90	5	56.40	56.70	0	6,398	0.00%
2024/04/12	1	59.70	3	59.90	58.90	-2	6,323	-0.03%
2024/04/11	3	58.60	1	59.20	59.50	2	6,319	0.03%
2024/04/10	1	61.20	0	0.00	60.20	1	6,284	0.02%
2024/04/09	2	61.60	0	0.00	60.70	2	6,302	0.03%
2024/04/08	1	61.90	1.1	61.93	62.00	-0.1	6,278	0.00%
2024/04/03	3	60.93	0	0.00	61.30	3	6,339	0.05%
2024/04/02	0	0.00	1	61.20	61.20	-1	6,315	-0.02%
2024/04/01	4	60.98	0	0.00	61.00	4	6,277	0.06%
2024/03/29	5	61.66	0	0.00	60.80	5	6,201	0.08%
2024/03/28	8	64.19	8	64.74	63.20	0	5,938	0.00%
2024/03/27	2	61.80	4	63.70	63.60	-2	5,614	-0.04%
2024/03/26	9	62.00	8	60.74	60.90	1	5,491	0.02%
2024/03/25	6.1	62.79	3	63.80	62.50	3.1	5,434	0.06%
2024/03/22	14	65.43	2	63.75	62.40	12	5,361	0.22%
2024/03/21	37.4	66.68	41	67.45	67.00	-3.6	5,175	-0.07%
2024/03/20	3	60.60	8.1	63.82	64.90	-5.1	4,423	-0.12%
2024/03/19	0	0.00	7	58.67	59.00	-7	4,056	-0.17%
2024/03/18	0.1	56.10	2.1	56.72	56.50	-2	3,911	-0.05%
2024/03/15	1	56.10	1	56.50	55.70	0	3,869	0.00%
2024/03/12	3	53.83	6.1	55.18	55.00	-3.1	3,920	-0.08%
2024/03/11	7	53.63	1	53.40	53.30	6	3,909	0.15%
2024/03/08	1	56.40	2	54.90	54.90	-1	3,921	-0.03%
2024/03/07	1	57.40	1	57.40	57.40	0	4,168	0.00%
2024/03/06	1	58.30	1	58.40	58.30	0	4,347	0.00%
2024/03/05	0	0.00	6	58.60	58.30	-6	4,428	-0.14%
2024/03/04	1	58.00	0	0.00	57.80	1	4,425	0.02%
2024/03/01	2	57.30	2	57.90	57.50	0	4,423	0.00%
2024/02/29	1.1	56.72	0.2	56.90	56.60	0.9	4,403	0.02%
2024/02/27	1.1	57.34	0.6	57.53	57.20	0.5	4,392	0.01%
2024/02/26	8	57.99	2	57.80	57.80	6	4,359	0.14%
2024/02/23	9.1	58.99	6	59.38	58.40	3.1	4,341	0.07%
2024/02/22	0	0.00	3	62.03	62.00	-3	4,255	-0.07%
2024/02/21	2	61.90	15	62.07	62.10	-13	4,307	-0.30%
2024/02/20	0	0.00	1	63.10	62.50	-1	4,307	-0.02%
2024/02/16	2	61.70	3	62.07	61.50	-1	4,232	-0.02%
2024/02/15	2	59.80	4	59.53	60.00	-2	4,144	-0.05%
2024/02/05	6	58.65	1	58.60	58.60	5	4,096	0.12%
2024/02/02	3	57.50	3	58.13	58.40	0	4,061	0.00%
2024/02/01	0	0.00	11	57.45	57.50	-11	4,019	-0.27%
2024/01/30	1	57.30	1	56.81	56.70	0	4,010	0.00%
2024/01/29	36	57.79	35	57.72	57.80	1	3,956	0.03%
2024/01/26	8	56.65	2	56.80	57.00	6	3,827	0.16%
2024/01/23	0	0.00	5.1	55.20	55.30	-5.1	3,953	-0.13%
2024/01/22	2	54.70	2	54.60	54.70	0	3,950	0.00%
2024/01/17	0.1	53.60	0	0.00	53.60	0.1	3,973	0.00%
2024/01/16	1	53.80	0	0.00	54.90	1	3,965	0.03%
2024/01/15	0	0.00	0.5	54.28	54.40	-0.5	3,963	-0.01%
2024/01/11	0	0.00	6	53.70	53.90	-6	3,973	-0.15%
2024/01/08	0	0.00	0.1	55.10	55.00	-0.1	4,006	0.00%
2024/01/04	2	55.30	2	54.70	55.80	0	4,024	0.00%
2024/01/03	1.1	55.96	11.1	55.62	55.40	-10	4,078	-0.25%
2024/01/02	1	55.40	0.3	55.10	55.40	0.7	4,104	0.02%
2023/12/29	5	55.20	2	55.20	55.30	3	4,103	0.07%
2023/12/28	8	54.74	0	54.30	54.20	8	4,022	0.20%
2023/12/27	10	54.00	0	0.00	54.20	10	4,021	0.25%
2023/12/26	9	54.06	0.2	54.20	54.20	8.8	4,024	0.22%
2023/12/25	1	53.60	3.2	53.64	54.00	-2.2	4,015	-0.05%
2023/12/22	8	55.23	0.3	55.30	54.50	7.7	4,009	0.19%
2023/12/21	0	0.00	0.4	55.51	54.80	-0.4	3,997	-0.01%
2023/12/20	2	55.80	0.2	56.00	55.60	1.8	3,986	0.05%
2023/12/19	2.1	56.06	0	0.00	56.00	2.1	3,976	0.05%
2023/12/18	6	59.92	7	59.60	57.90	-1	3,957	-0.03%
2023/12/15	3	63.77	7	63.39	62.80	-4	3,906	-0.10%
2023/12/14	5	62.32	0	0.00	63.00	5	3,881	0.13%
2023/12/12	0	0.00	1	61.50	61.60	-1	3,936	-0.03%
2023/12/11	1.1	61.73	2	61.55	61.40	-0.9	3,996	-0.02%
2023/12/08	0.2	62.87	0	0.00	63.20	0.2	4,038	0.00%
2023/12/07	4	63.50	8	63.93	63.70	-4	4,058	-0.10%
2023/12/06	0	0.00	7	63.50	62.90	-7	4,065	-0.17%
2023/12/05	19.1	61.76	4	61.35	62.10	15.1	4,062	0.37%
2023/12/04	12	63.38	39	63.50	62.90	-27	4,137	-0.65%
2023/12/01	22	58.67	12.2	59.38	59.10	9.8	4,059	0.24%
2023/11/30	1	56.60	4	57.35	56.80	-3	4,112	-0.07%
2023/11/29	2	55.80	2.2	55.92	56.00	-0.2	4,055	0.00%
2023/11/28	1	54.50	1	55.60	55.10	0	4,096	0.00%
2023/11/27	14	55.26	0	0.00	55.00	14	4,158	0.34%
2023/11/24	0	0.00	3.9	55.48	55.30	-3.9	4,212	-0.09%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	1	56.70	3	57.13	55.30	-2	4,299	-0.05%
2023/11/20	1	55.90	1	55.40	56.10	0	4,373	0.00%
2023/11/17	3	55.10	0	0.00	55.20	3	4,361	0.07%
2023/11/16	2	53.70	0	0.00	53.60	2	4,418	0.05%
2023/11/13	0.1	53.10	0	0.00	53.00	0.1	4,744	0.00%
2023/11/10	1	53.30	0	0.00	53.30	1	4,800	0.02%
2023/11/08	1.2	54.85	1	55.10	54.60	0.2	4,939	0.00%
2023/11/07	5	55.60	1	55.90	55.10	4	5,035	0.08%
2023/11/03	1	54.70	0	0.00	54.70	1	5,245	0.02%
2023/11/02	1	56.40	1	56.10	56.20	0	5,263	0.00%
2023/11/01	1	54.40	0	0.00	55.20	1	5,253	0.02%
2023/10/31	2	57.18	2.3	57.28	55.70	-0.3	5,125	-0.01%
2023/10/24	0	0.00	7	53.70	54.50	-7	5,117	-0.14%
2023/10/23	0	0.00	2	53.35	53.10	-2	5,180	-0.04%
2023/10/19	0	0.00	5	52.44	52.90	-5	5,476	-0.09%
2023/10/16	0.2	54.00	0	0.00	53.90	0.2	5,743	0.00%
2023/10/13	3.1	54.25	0	0.00	54.20	3.1	6,203	0.05%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	2.4	54.85	0	0.00	55.20	2.4	6,710	0.04%
2023/10/06	1.3	57.42	0	0.00	56.40	1.3	6,638	0.02%
2023/10/05	0.1	58.90	0	0.00	58.90	0.1	6,601	0.00%
2023/10/04	0.1	58.60	0	0.00	59.20	0.1	6,591	0.00%
2023/10/03	1	59.90	0	0.00	59.50	1	6,600	0.02%
2023/10/02	0.1	60.40	0	0.00	60.40	0.1	6,605	0.00%
2023/09/28	0	0.00	2	59.00	59.40	-2	6,596	-0.03%
2023/09/27	0.2	58.55	0	0.00	58.90	0.2	6,608	0.00%
2023/09/26	2.2	60.04	1	59.30	59.00	1.2	6,612	0.02%
2023/09/25	0.2	59.46	1	60.00	60.40	-0.8	6,629	-0.01%
2023/09/22	1	58.89	1.5	57.90	58.50	-0.5	6,613	-0.01%
2023/09/21	1	58.90	1	57.80	58.50	0	6,655	0.00%
2023/09/20	0.2	60.00	2	59.40	59.40	-1.8	6,790	-0.03%
2023/09/19	1	61.30	0	0.00	61.30	1	6,775	0.01%
2023/09/18	2	60.60	1	61.40	60.90	1	6,806	0.01%
2023/09/15	0	0.00	3	60.80	60.80	-3	6,861	-0.04%
2023/09/14	0	0.00	5	60.50	60.50	-5	6,871	-0.07%
2023/09/13	2	59.90	2	60.30	60.10	0	6,876	0.00%
2023/09/12	1	59.40	1	58.90	59.10	0	6,857	0.00%
2023/09/11	3.2	56.89	6	57.50	57.20	-2.8	6,784	-0.04%
2023/09/08	4	59.70	4	59.15	59.30	0	6,697	0.00%
2023/09/07	3	58.73	1	59.70	59.40	2	6,658	0.03%
2023/09/06	3	58.80	5.1	58.75	58.80	-2.1	6,563	-0.03%
2023/09/05	9	56.82	17.4	57.00	57.50	-8.4	6,516	-0.13%
2023/09/04	3.7	54.52	2.5	54.94	55.00	1.2	6,285	0.02%
2023/09/01	8	54.43	0.1	55.30	54.40	7.9	6,286	0.13%
2023/08/31	0	0.00	58	54.67	55.20	-58	6,233	-0.93%
2023/08/30	0.4	53.60	0	0.00	53.90	0.4	6,198	0.01%
2023/08/29	0.1	52.60	1	52.40	52.70	-0.9	6,168	-0.01%
2023/08/28	1.3	52.47	0	0.00	52.60	1.3	6,177	0.02%
2023/08/25	0.1	53.50	0	0.00	54.00	0.1	6,187	0.00%
2023/08/24	6.1	52.90	10	52.88	53.70	-3.9	6,151	-0.06%
2023/08/23	4	55.00	4	54.68	54.60	0	6,020	0.00%
2023/08/22	2	54.60	5	55.10	54.80	-3	6,010	-0.05%
2023/08/21	0	0.00	5.2	54.40	54.70	-5.2	5,967	-0.09%
2023/08/18	1.3	52.88	3	53.97	53.30	-1.8	5,889	-0.03%
2023/08/17	4	53.13	4	53.40	54.20	0	5,784	0.00%
2023/08/16	2	51.75	8	52.18	52.50	-6	5,671	-0.11%
2023/08/15	1	52.10	1	51.80	52.20	0	5,601	0.00%
2023/08/14	1.3	49.93	2	50.20	50.40	-0.7	5,497	-0.01%
2023/08/11	2	50.80	3	50.63	50.80	-1	5,473	-0.02%
2023/08/10	2.1	50.30	0	0.00	50.30	2.1	5,409	0.04%
2023/08/09	0	0.00	2	50.55	50.80	-2	5,299	-0.04%
2023/08/08	0	0.00	2	50.03	49.95	-2	5,202	-0.04%
2023/08/07	1.1	49.60	2	49.60	49.75	-0.9	5,164	-0.02%
2023/08/02	10	48.45	1	48.55	47.60	9	5,135	0.18%
2023/08/01	1	48.70	1	48.60	48.95	0	5,127	0.00%
2023/07/31	2	50.45	0	0.00	49.65	2	5,123	0.04%
2023/07/28	1	49.10	0	0.00	49.40	1	5,108	0.02%
2023/07/27	1	48.80	12	49.34	49.20	-11	5,086	-0.22%
2023/07/26	3	49.53	2	49.63	49.25	1	5,055	0.02%
2023/07/25	25	50.88	3	50.80	50.70	22	4,978	0.44%
2023/07/24	3	48.83	5.2	48.34	49.20	-2.2	4,760	-0.05%
2023/07/21	12	47.35	10	46.96	47.50	2	4,657	0.04%
2023/07/20	0.1	46.80	0	0.00	46.80	0.1	4,612	0.00%
2023/07/19	5	47.86	5	48.89	47.55	0	4,538	0.00%
2023/07/18	59.1	50.40	11	51.27	50.20	48.1	4,397	1.09%
2023/07/17	8.1	53.91	68.1	51.86	54.40	-60	3,923	-1.53%
2023/07/14	6	48.84	6.1	48.95	49.50	-0.1	3,526	0.00%
2023/07/13	1	47.45	0	0.00	47.50	1	3,369	0.03%
2023/07/12	1.1	47.55	0	0.00	47.50	1.1	3,355	0.03%
2023/07/11	2	47.93	0	0.00	47.90	2	3,335	0.06%
2023/07/10	0	0.00	1	47.45	47.65	-1	3,338	-0.03%
2023/07/07	0	0.00	1	47.75	48.10	-1	3,346	-0.03%
2023/07/06	0.1	48.50	0	0.00	48.50	0.1	3,390	0.00%
2023/07/04	0	0.00	1	47.85	48.00	-1	3,524	-0.03%
2023/07/03	12	48.94	11	48.70	48.65	1	3,480	0.03%
2023/06/30	3	47.82	4	47.85	48.05	-1	3,428	-0.03%
2023/06/29	11	48.31	20	48.14	48.35	-9	3,397	-0.26%
2023/06/28	20	47.53	0.4	48.00	48.20	19.7	3,311	0.59%
2023/06/27	1	46.20	2	47.05	46.70	-1	3,114	-0.03%
2023/06/26	0	0.00	4	46.55	46.70	-4	3,031	-0.13%
2023/06/21	2	46.10	3	46.07	45.60	-1	2,969	-0.03%
2023/06/20	2	45.30	0	0.00	45.20	2	2,867	0.07%
2023/06/19	4	44.09	1	44.50	44.75	3	2,778	0.11%
2023/06/15	0	0.00	3	43.45	43.60	-3	2,629	-0.11%
2023/06/13	0	0.00	1	42.70	43.25	-1	2,596	-0.04%
2023/06/12	1	42.30	2	42.58	42.30	-1	2,541	-0.04%
2023/06/09	1	44.65	2	44.25	44.00	-1	2,453	-0.04%
2023/06/06	0	0.00	10	43.00	43.25	-10	2,205	-0.45%
2023/06/05	0	0.00	25.3	42.85	43.30	-25.3	2,195	-1.15%
2023/06/01	0	0.00	0.3	42.80	42.80	-0.3	2,132	-0.01%
2023/05/31	0	0.00	1	42.40	42.20	-1	2,097	-0.05%
2023/05/26	27.5	41.47	0	0.00	40.80	27.5	1,999	1.38%
2023/05/25	11	42.40	1	42.40	42.40	10	1,945	0.51%
2023/05/24	1	41.15	1	41.40	41.70	0	1,895	0.00%
2023/05/22	0	0.00	1	40.80	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	3	39.82	39.80	-3	1,846	-0.16%
2023/05/17	1	39.85	0	0.00	39.90	1	1,819	0.05%
2023/05/05	0.5	38.70	0.2	38.60	38.45	0.4	1,547	0.02%
2023/05/04	1	39.00	1	39.20	39.10	0	1,518	0.00%
2023/05/02	0	0.00	0.1	37.90	37.85	-0.1	1,419	0.00%
2023/04/21	2	38.00	2	38.60	37.25	0	1,378	0.00%
2023/04/17	0	0.00	1	38.10	38.15	-1	1,256	-0.08%
2023/04/13	1	38.60	0	0.00	38.60	1	1,211	0.08%
2023/04/07	5.2	36.91	6	37.10	37.25	-0.8	953	-0.08%
2023/03/23	0	0.00	1	35.30	35.25	-1	800	-0.12%
2023/03/20	0	0.00	6	34.38	34.40	-6	772	-0.78%
2023/03/16	1	33.80	0	0.00	33.50	1	773	0.13%
2023/03/06	2	35.43	1	35.30	35.45	1	834	0.12%
2023/02/22	0	0.00	1	34.15	34.25	-1	853	-0.12%
2023/02/16	0	0.00	1	33.85	33.90	-1	879	-0.11%
2023/02/03	0	0.00	7	33.65	33.70	-7	1,346	-0.52%
2023/02/02	7	33.65	1	33.60	33.70	6	1,338	0.45%
2023/02/01	2	33.15	0	0.00	33.20	2	1,324	0.15%
2023/01/30	5	32.01	0	0.00	32.10	5	1,302	0.38%
2022/12/29	1	31.15	0	0.00	31.40	1	1,313	0.08%
2022/12/16	1	32.80	0	0.00	32.80	1	1,331	0.08%
2022/12/01	0	0.00	20	34.65	34.75	-20	1,254	-1.59%
2022/11/25	0	0.00	6	34.17	34.05	-6	1,233	-0.49%
2022/11/23	1	34.10	0	0.00	33.80	1	1,226	0.08%
2022/11/18	1	34.20	0	0.00	34.25	1	1,209	0.08%
2022/11/17	20	34.70	1	34.60	34.80	19	1,194	1.59%
2022/11/16	0	0.00	1	34.45	34.35	-1	1,184	-0.08%
2022/11/08	0	0.00	1	33.60	33.50	-1	1,149	-0.09%
2022/11/04	10	33.05	10	33.33	33.40	0	1,093	0.00%
2022/11/03	1	32.85	1	33.20	33.40	0	1,062	0.00%
2022/11/02	9	32.78	8	33.33	33.05	1	1,017	0.10%
2022/11/01	0	0.00	2	31.60	31.60	-2	851	-0.23%
2022/10/13	0	0.00	1	27.30	27.40	-1	858	-0.12%
2022/10/12	0	0.00	1	28.70	28.50	-1	842	-0.12%
2022/10/05	1	29.90	0	0.00	29.80	1	837	0.12%
2022/09/30	2	29.00	0	0.00	29.10	2	848	0.24%
2022/09/19	3	31.35	0	0.00	31.20	3	855	0.35%
2022/09/05	1	32.05	5	32.32	32.15	-4	902	-0.44%
2022/09/02	1	32.50	1	32.30	32.10	0	902	0.00%
2022/09/01	1	32.30	1	32.45	32.45	0	899	0.00%
2022/08/31	0	0.00	1	32.65	32.75	-1	889	-0.11%
2022/08/30	0	0.00	1	31.70	31.85	-1	868	-0.12%
2022/08/29	2	31.53	0	0.00	31.50	2	869	0.23%
2022/08/25	0	0.00	1	31.80	31.90	-1	879	-0.11%
2022/08/19	0	0.00	1	32.00	32.30	-1	901	-0.11%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	1	32.25	0	0.00	32.05	1	872	0.11%
2022/08/15	1	31.10	1	31.75	31.70	0	850	0.00%
2022/08/12	0	0.00	1	30.60	30.75	-1	817	-0.12%
2022/08/11	1	30.30	0	0.00	30.55	1	806	0.12%
2022/08/10	3	29.70	1	29.80	29.90	2	799	0.25%
2022/08/09	1	29.55	1	29.50	29.75	0	795	0.00%
2022/08/08	2	31.75	0	0.00	31.80	2	789	0.25%
2022/08/04	1	31.40	1	31.75	31.40	0	769	0.00%
2022/08/03	1	31.65	0	0.00	31.60	1	760	0.13%
2022/07/28	2	32.53	0	0.00	32.20	2	823	0.24%
2022/07/22	0	0.00	1	33.15	33.15	-1	882	-0.11%
2022/07/21	1	33.00	0	0.00	33.35	1	888	0.11%
2022/07/12	1	30.00	0	0.00	30.00	1	880	0.11%
2022/07/07	1	31.00	0	0.00	31.00	1	899	0.11%
2022/06/28	0	0.00	2	33.30	33.15	-2	920	-0.22%
2022/06/20	1	33.50	0	0.00	32.55	1	919	0.11%
2022/06/17	0	0.00	2	33.93	33.80	-2	899	-0.22%
2022/06/13	1	35.30	0	0.00	35.10	1	907	0.11%
2022/06/01	1	37.20	0	0.00	37.05	1	970	0.10%
2022/05/30	1	36.80	0	0.00	36.75	1	982	0.10%
2022/05/27	0	0.00	0.1	36.50	36.45	-0.1	979	-0.01%
2022/05/09	0.2	36.63	0	0.00	35.40	0.2	1,311	0.02%
2022/05/06	0.4	37.87	0	0.00	37.65	0.4	1,275	0.03%
2022/04/27	0	38.80	0	0.00	38.60	0	1,240	0.00%
2022/04/25	0.4	39.54	0	0.00	39.25	0.4	1,240	0.03%
2022/04/18	0.1	40.00	0	0.00	39.80	0.1	1,285	0.01%
2022/04/07	1	40.80	0	0.00	40.75	1	1,314	0.08%
2022/03/23	1	43.30	0	0.00	43.40	1	1,393	0.07%
2022/03/18	0.3	42.25	0	0.00	42.65	0.3	1,402	0.02%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/09	2	41.90	0	0.00	41.85	2	1,474	0.14%
2022/03/04	0	0.00	15	44.11	44.15	-15	1,471	-1.02%
2022/03/03	1.3	44.67	0	0.00	44.60	1.3	1,491	0.09%
2022/03/01	1	45.05	0	0.00	44.90	1	1,509	0.07%
2022/02/25	1	44.95	0	0.00	44.70	1	1,504	0.07%
2022/02/24	0	0.00	0.2	44.95	44.10	-0.2	1,501	-0.01%
2022/02/23	0	0.00	1	44.95	44.95	-1	1,485	-0.07%
2022/02/22	2	45.13	1	44.80	44.90	1	1,495	0.07%
2022/02/21	2	44.08	0	0.00	44.60	2	1,433	0.14%
2022/02/18	1	44.00	2.1	44.19	44.40	-1.1	1,465	-0.08%
2022/02/17	0	0.00	1	43.50	43.80	-1	1,676	-0.06%
2022/02/15	0.2	42.22	0	0.00	41.85	0.2	1,731	0.01%
2022/02/10	0	0.00	11	43.40	43.30	-11	1,807	-0.61%
2022/02/08	0	0.00	2	42.95	43.15	-2	1,827	-0.11%
2022/01/25	1	41.70	0	0.00	41.60	1	1,960	0.05%
2022/01/21	0	0.00	2	42.95	42.55	-2	1,980	-0.10%
2022/01/17	0.2	42.90	0	0.00	43.20	0.2	1,996	0.01%
2022/01/12	0	0.00	5	42.58	42.90	-5	1,985	-0.25%
2022/01/07	1	43.55	0	0.00	43.50	1	1,951	0.05%
2022/01/06	0	0.00	1	44.25	44.25	-1	1,934	-0.05%
2022/01/05	1.2	45.06	0	0.00	44.65	1.2	1,930	0.06%
2022/01/04	3	45.30	0	0.00	45.15	3	1,917	0.16%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/24	2	45.40	0	0.00	45.25	2	1,963	0.10%
2021/12/22	0	0.00	3	44.30	44.20	-3	1,942	-0.15%
2021/12/21	0	0.00	3	44.05	44.15	-3	1,975	-0.15%
2021/12/13	0	0.00	137	44.64	44.40	-137	1,985	-6.90%	大賣/鉅額交易
2021/12/08	4	45.98	0	0.00	45.95	4	1,970	0.20%
2021/12/02	0.2	45.00	0	0.00	44.60	0.2	2,000	0.01%
2021/12/01	2	45.20	3	45.17	45.20	-1	1,995	-0.05%
2021/11/29	0	0.00	2	43.80	44.30	-2	1,992	-0.10%
2021/11/26	0	0.00	3	44.70	44.45	-3	1,972	-0.15%
2021/11/25	3	45.63	0	0.00	45.50	3	1,953	0.15%
2021/11/24	0.2	46.00	0	0.00	45.85	0.2	1,949	0.01%
2021/11/23	0	0.00	0.2	46.10	45.90	-0.2	1,949	-0.01%
2021/11/22	3	46.53	0	0.00	46.65	3	1,944	0.15%
2021/11/19	1	46.40	6.3	45.76	45.70	-5.3	1,923	-0.28%
2021/11/18	3	46.47	0	0.00	46.40	3	1,899	0.16%
2021/11/17	2	46.70	1	46.35	46.90	1	1,877	0.05%
2021/11/16	9	47.16	3	47.47	47.15	6	1,842	0.33%
2021/11/15	1	45.50	0	0.00	46.50	1	1,600	0.06%
2021/11/11	3	43.70	0	0.00	43.60	3	1,526	0.20%
2021/11/10	0	0.00	1	44.00	44.00	-1	1,574	-0.06%
2021/11/09	0	0.00	3	44.53	44.65	-3	1,609	-0.19%
2021/11/08	2	43.90	4	44.10	44.10	-2	1,610	-0.12%
2021/11/05	1	43.80	0	0.00	43.90	1	1,677	0.06%
2021/11/03	1	43.15	0	0.00	43.30	1	1,714	0.06%
2021/11/02	25	43.40	5	43.50	42.65	20	1,793	1.11%
2021/10/29	0	0.00	5	41.65	41.70	-5	1,851	-0.27%
2021/10/22	0.1	40.15	0	0.00	40.60	0.1	1,946	0.00%
2021/10/21	5	40.20	0	0.00	40.15	5	1,970	0.25%
2021/10/19	3	40.14	0	0.00	40.40	3	2,028	0.15%
2021/10/15	0	0.00	2	39.55	39.65	-2	2,106	-0.09%
2021/10/13	0	0.00	1	38.95	38.90	-1	2,194	-0.05%
2021/10/08	0	0.00	0.2	40.50	40.20	-0.2	2,231	-0.01%
2021/10/06	0.1	39.00	0	0.00	38.65	0.1	2,547	0.00%
2021/10/05	0.1	38.50	0	0.00	39.30	0.1	2,620	0.00%
2021/10/04	0.1	39.10	0	0.00	38.80	0.1	2,663	0.00%
2021/10/01	1.1	40.05	0	0.00	39.75	1.1	2,695	0.04%
2021/09/29	1	41.05	0.5	41.20	41.15	0.5	2,703	0.02%
2021/09/15	0.3	42.55	0	0.00	42.40	0.3	2,946	0.01%
2021/09/13	0	0.00	5	42.65	42.65	-5	3,397	-0.15%
2021/09/10	8	43.04	4	42.64	42.55	4	3,453	0.12%
2021/09/06	5	42.02	5	42.30	41.75	0	3,609	0.00%
2021/08/31	3	41.80	0	0.00	41.95	3	3,691	0.08%
2021/08/19	1	40.80	3	40.90	40.80	-2	3,831	-0.05%
2021/08/17	1	41.05	0	0.00	40.60	1	3,882	0.03%
2021/08/16	0.4	41.50	0	0.00	41.60	0.4	3,910	0.01%
2021/08/13	2	42.20	0	0.00	41.95	2	3,894	0.05%
2021/08/12	4	44.34	0	0.00	44.30	4	4,118	0.10%
2021/08/11	2	47.10	3	47.30	46.75	-1	4,172	-0.02%
2021/08/06	1	49.45	13	49.36	49.30	-12	4,195	-0.29%
2021/08/05	2	49.35	2	49.13	49.55	0	4,156	0.00%
2021/08/02	0	0.00	10	48.28	48.30	-10	4,211	-0.24%
2021/07/28	0	0.00	1	47.30	47.50	-1	4,284	-0.02%
2021/07/27	5	48.10	5	47.60	47.40	0	4,389	0.00%
2021/07/26	0	0.00	1	47.90	47.90	-1	4,476	-0.02%
2021/07/23	0	0.00	2	47.10	47.30	-2	4,597	-0.04%
2021/07/21	3	46.25	2	46.23	46.25	1	4,687	0.02%
2021/07/20	8	46.83	6.1	46.46	46.65	1.9	4,682	0.04%
2021/07/19	6	47.67	0	0.00	47.60	6	4,685	0.13%
2021/07/16	2	48.25	1	48.25	48.40	1	4,759	0.02%
2021/07/15	1	48.15	2	48.25	48.25	-1	4,889	-0.02%
2021/07/14	3	48.15	10	48.90	48.20	-7	4,920	-0.14%
2021/07/13	0	0.00	7.1	49.76	49.05	-7.1	4,891	-0.15%
2021/07/12	0	0.00	1	49.10	49.15	-1	4,678	-0.02%
2021/07/09	1	48.60	1	48.55	48.45	0	4,617	0.00%
2021/07/06	3	48.25	1	48.30	48.15	2	4,780	0.04%
2021/07/05	0	0.00	2	48.23	48.40	-2	5,033	-0.04%
2021/07/02	0	0.00	1	47.75	47.30	-1	5,123	-0.02%
2021/06/30	0	0.00	1	47.65	47.60	-1	5,155	-0.02%
2021/06/29	0	0.00	1	48.10	47.55	-1	5,173	-0.02%
2021/06/28	1	47.85	1	48.00	48.00	0	5,210	0.00%
2021/06/25	3	47.75	0	0.00	47.55	3	5,209	0.06%
2021/06/24	6	48.20	0	0.00	48.15	6	5,229	0.11%
2021/06/23	0	0.00	1	47.50	48.40	-1	5,236	-0.02%
2021/06/22	26.1	48.39	8	48.00	47.65	18.1	5,254	0.34%
2021/06/17	0	0.00	1	46.10	46.05	-1	5,455	-0.02%
2021/06/16	2	45.43	2	45.28	45.20	0	5,456	0.00%
2021/06/09	2	44.65	0	0.00	44.25	2	5,598	0.04%
2021/06/04	0	0.00	1	44.15	44.10	-1	5,743	-0.02%
2021/06/02	0	0.00	3	44.65	44.65	-3	5,812	-0.05%
2021/06/01	1	45.00	1	45.00	45.15	0	5,826	0.00%
2021/05/24	0	0.00	2	43.50	43.50	-2	6,656	-0.03%
2021/05/21	1	43.40	2	43.20	43.60	-1	6,773	-0.01%
2021/05/20	13	44.63	3	43.48	43.40	10	6,861	0.15%
2021/05/19	2	42.80	0	0.00	43.35	2	6,619	0.03%
2021/05/18	3	40.47	1	42.20	42.10	2	6,594	0.03%
2021/05/17	5	39.44	0	0.00	38.95	5	6,581	0.08%
2021/05/13	0	0.00	1	39.50	40.30	-1	6,499	-0.02%
2021/05/12	8.1	42.20	9	39.60	40.50	-0.9	6,468	-0.01%
2021/05/11	1	43.85	0	0.00	43.15	1	6,383	0.02%
2021/05/10	1	45.50	0	0.00	45.50	1	6,327	0.02%
2021/05/06	0.1	45.50	0	0.00	45.00	0.1	6,318	0.00%
2021/05/05	0.2	45.45	0	0.00	45.25	0.2	6,321	0.00%
2021/05/04	2.3	45.66	2	46.15	45.65	0.3	6,305	0.00%
2021/05/03	10	48.25	0	0.00	47.90	10	6,201	0.16%
2021/04/29	7	51.26	2	50.73	49.70	5	6,115	0.08%
2021/04/28	1	50.40	0.1	50.90	51.10	0.9	6,010	0.02%
2021/04/27	10	49.73	0	0.00	49.70	10	6,008	0.17%
2021/04/23	3	50.30	0	0.00	49.95	3	6,022	0.05%
2021/04/22	45	50.32	5	49.70	49.45	40	6,073	0.66%
2021/04/21	5	52.00	0	0.00	51.60	5	6,049	0.08%
2021/04/20	61	50.95	1	51.00	51.40	60	5,941	1.01%
2021/04/19	5	50.30	0.5	50.30	50.40	4.5	5,948	0.08%
2021/04/16	66	50.01	0	0.00	50.00	66	5,981	1.10%
2021/04/13	1	50.80	1	51.70	50.40	0	5,978	0.00%
2021/04/12	2	52.20	1	52.20	51.90	1	5,958	0.02%
2021/04/09	12	53.03	10	53.10	53.10	2	5,898	0.03%
2021/04/07	2	49.80	5	49.50	50.20	-3	5,523	-0.05%
2021/03/31	0	0.00	10	49.35	49.35	-10	5,526	-0.18%
2021/03/30	5	49.30	0	0.00	49.25	5	5,499	0.09%
2021/03/29	0	0.00	1	49.25	49.25	-1	5,489	-0.02%
2021/03/25	1	49.20	3.5	48.76	48.75	-2.5	5,488	-0.05%
2021/03/24	12.1	51.78	19	51.24	50.10	-6.9	5,418	-0.13%
2021/03/23	0.5	50.00	17	49.79	50.10	-16.5	5,105	-0.32%
2021/03/19	2	48.13	2	48.10	48.20	0	5,002	0.00%
2021/03/18	0	0.00	1	48.50	48.45	-1	5,019	-0.02%
2021/03/17	6	48.47	4.3	48.15	48.10	1.7	5,086	0.03%
2021/03/16	0	0.00	1.4	47.56	47.45	-1.4	5,151	-0.03%
2021/03/15	0	0.00	35	47.89	47.90	-35	5,377	-0.65%
2021/03/12	0	0.00	2	47.10	47.10	-2	5,348	-0.04%
2021/03/11	0	0.00	1	46.75	46.75	-1	5,456	-0.02%
2021/03/10	1	46.50	0	0.00	46.45	1	5,480	0.02%
2021/03/09	1	45.85	0	0.00	46.20	1	5,507	0.02%
2021/03/08	0.4	46.05	0	0.00	46.05	0.4	5,647	0.01%
2021/03/05	5	46.15	0	0.00	46.10	5	5,728	0.09%
2021/03/04	0	0.00	5	46.55	46.60	-5	5,879	-0.09%
2021/03/03	1	46.00	13	46.27	46.30	-12	5,918	-0.20%
2021/03/02	34	46.78	1	46.10	46.10	33	5,904	0.56%
2021/02/26	9	46.04	1	46.70	46.20	8	5,786	0.14%
2021/02/25	3	45.07	2	45.10	45.55	1	5,606	0.02%
2021/02/23	2	45.55	0	0.00	45.30	2	5,524	0.04%
2021/02/22	2	45.00	2	44.55	44.80	0	5,452	0.00%
2021/02/18	0	0.00	5	43.45	43.80	-5	5,408	-0.09%
2021/01/21	1	42.15	1	41.35	41.25	0	6,639	0.00%
2021/01/15	0	0.00	6	43.74	43.30	-6	6,674	-0.09%
2021/01/14	10	44.58	0	0.00	44.50	10	6,626	0.15%
2021/01/13	20	43.83	0	0.00	43.70	20	6,588	0.30%
2021/01/06	0	0.00	3	43.90	43.40	-3	6,616	-0.05%
2021/01/05	0	0.00	1	44.05	44.15	-1	6,611	-0.02%
2021/01/04	0	0.00	1	43.85	43.60	-1	6,585	-0.02%
2020/12/28	0	0.00	1	43.50	43.60	-1	6,551	-0.02%
2020/12/25	6	43.46	3	43.25	43.50	3	6,524	0.05%
2020/12/24	1	43.80	1	43.60	43.45	0	6,514	0.00%
2020/12/23	2	42.75	0	0.00	43.00	2	6,524	0.03%
2020/12/22	2	42.90	0	0.00	42.90	2	6,618	0.03%
2020/12/21	1	43.65	1	43.50	43.70	0	6,677	0.00%
2020/12/18	4	44.15	0	0.00	44.10	4	6,650	0.06%
2020/12/17	0	0.00	8	44.94	44.70	-8	6,631	-0.12%
2020/12/16	3	44.60	3	44.73	44.80	0	6,606	0.00%
2020/12/15	4	43.95	1	44.35	43.85	3	6,726	0.04%
2020/12/14	6	45.04	6	45.33	45.35	0	6,671	0.00%
2020/12/11	0	0.00	4	45.05	45.00	-4	6,626	-0.06%
2020/12/10	19	46.15	21	45.65	45.85	-2	6,549	-0.03%
2020/12/09	1	46.65	4	46.35	46.55	-3	6,431	-0.05%
2020/12/08	0	0.00	20	45.23	44.80	-20	6,235	-0.32%
2020/12/07	2	45.55	0	0.00	45.25	2	6,283	0.03%
2020/12/04	0	0.00	1	45.05	45.20	-1	6,218	-0.02%
2020/12/03	0	0.00	1	44.90	45.05	-1	6,188	-0.02%
2020/12/02	2	45.83	0	0.00	45.55	2	6,174	0.03%
2020/12/01	0	0.00	200	45.15	45.60	-200	6,077	-3.29%	大賣/鉅額交易
2020/11/27	3	44.72	5	44.74	44.55	-2	6,023	-0.03%
2020/11/25	2	44.45	1	44.35	43.70	1	6,044	0.02%
2020/11/24	202	45.40	3	45.00	44.45	199	6,024	3.30%	大買/鉅額交易
2020/11/23	0	0.00	70	44.35	44.35	-70	5,947	-1.18%
2020/11/20	0	0.00	33	44.01	44.15	-33	5,967	-0.55%
2020/11/18	4	43.85	0	0.00	43.50	4	6,266	0.06%
2020/11/17	0	0.00	1	43.75	43.40	-1	6,470	-0.02%
2020/11/16	4	43.80	2	43.88	43.85	2	6,809	0.03%
2020/11/13	1	43.05	1	43.05	43.20	0	7,000	0.00%
2020/11/12	1	43.10	226	42.62	42.70	-225	7,850	-2.87%	大賣/鉅額交易
2020/11/11	0	0.00	12.1	42.69	42.95	-12.1	8,502	-0.14%
2020/11/10	11	42.15	1	43.00	42.40	10	8,790	0.11%
2020/11/09	89	42.09	1	42.25	42.15	88	8,928	0.99%
2020/11/06	158	41.81	2	41.93	41.75	156	8,994	1.73%	大買/鉅額交易
2020/11/03	12	42.11	1	42.50	41.10	11	8,923	0.12%
2020/10/29	0	0.00	6	39.25	39.70	-6	8,671	-0.07%
2020/10/28	8	40.12	0.1	41.30	39.80	7.9	8,670	0.09%
2020/10/22	1	41.65	2	41.55	41.45	-1	8,666	-0.01%
2020/10/21	6	41.73	1	41.80	41.85	5	8,717	0.06%
2020/10/20	0	0.00	1	41.10	41.25	-1	8,842	-0.01%
2020/10/16	40	41.05	20	41.20	40.65	20	9,143	0.22%
2020/10/15	22	41.49	25	41.74	41.50	-3	9,288	-0.03%
2020/10/12	0	0.00	1	40.60	40.85	-1	9,806	-0.01%
2020/10/08	0	0.00	2	40.90	40.95	-2	9,977	-0.02%
2020/10/07	0	0.00	0.2	40.55	40.50	-0.2	10,162	0.00%
2020/10/06	0	0.00	1	40.50	40.20	-1	10,697	-0.01%
2020/09/30	2	39.00	0	0.00	39.20	2	11,182	0.02%
2020/09/28	2	38.30	0	0.00	39.05	2	11,633	0.02%
2020/09/25	11	39.91	1	37.90	38.05	10	12,069	0.08%
2020/09/24	22	40.20	20	40.60	39.75	2	12,326	0.02%
2020/09/23	1	41.75	1	41.40	41.50	0	12,635	0.00%
2020/09/22	6	41.94	0	0.00	41.65	6	12,801	0.05%
2020/09/21	3	42.78	6	43.28	42.75	-3	12,838	-0.02%
2020/09/18	15	43.68	4	43.76	43.60	11	12,859	0.09%
2020/09/17	0	0.00	1	42.55	42.55	-1	12,775	-0.01%
2020/09/16	2	42.10	0	0.00	42.05	2	12,830	0.02%
2020/09/15	1	41.90	0	0.00	41.85	1	12,858	0.01%
2020/09/11	1	41.95	0	0.00	41.30	1	12,902	0.01%
2020/09/10	6	43.25	6	42.41	42.25	0	12,834	0.00%
2020/09/09	11	41.79	20	42.30	42.20	-9	12,751	-0.07%
2020/09/08	10	43.25	1	43.05	43.05	9	12,663	0.07%
2020/09/04	16	44.39	1	44.45	44.45	15	12,725	0.12%
2020/09/03	15	44.98	5	45.09	45.15	10	12,660	0.08%
2020/09/02	21	44.57	2	44.93	44.60	19	12,555	0.15%
2020/09/01	21	43.54	31	43.97	44.20	-10	12,478	-0.08%
2020/08/31	1	44.25	1	43.45	43.55	0	12,403	0.00%
2020/08/28	5	43.15	3	43.33	43.50	2	12,488	0.02%
2020/08/27	13	43.58	3	43.50	43.20	10	12,500	0.08%
2020/08/26	6	43.98	1	44.60	44.10	5	12,464	0.04%
2020/08/25	1	45.05	11	44.89	44.75	-10	12,496	-0.08%
2020/08/24	8	45.14	1	44.70	44.60	7	12,612	0.06%
2020/08/21	19	43.98	15	43.80	43.95	4	12,397	0.03%
2020/08/20	27	44.01	104	46.03	43.35	-77	12,262	-0.63%	大賣/
2020/08/19	10	48.90	7	48.61	48.15	3	11,877	0.03%
2020/08/18	14	49.90	21.1	49.64	48.15	-7.1	11,533	-0.06%
2020/08/17	107	47.47	11	48.71	49.65	96	10,644	0.90%	大買/
2020/08/14	3	44.27	5	43.96	45.15	-2	9,929	-0.02%
2020/08/13	6	42.92	3	42.90	42.35	3	9,575	0.03%
2020/08/12	2	43.25	6	43.97	44.15	-4	9,310	-0.04%
2020/08/11	2	42.73	0	0.00	42.55	2	9,225	0.02%
2020/08/10	2	43.63	3	43.78	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	2	43.65	43.85	-2	9,266	-0.02%
2020/08/06	2	42.65	2	42.65	42.75	0	9,272	0.00%
2020/08/05	4	43.34	6	43.68	43.30	-2	9,427	-0.02%
2020/08/04	0	0.00	6	42.10	42.00	-6	9,637	-0.06%
2020/07/31	2	42.05	0	0.00	41.80	2	9,656	0.02%
2020/07/30	0	0.00	1	41.35	41.25	-1	9,670	-0.01%
2020/07/28	4	42.00	0	0.00	40.15	4	9,660	0.04%
2020/07/27	2	42.30	1	42.40	41.55	1	9,672	0.01%
2020/07/24	2	43.25	0	0.00	42.80	2	9,622	0.02%
2020/07/23	2	44.73	5	45.08	45.00	-3	9,561	-0.03%
2020/07/22	2	45.20	2	45.00	45.40	0	9,399	0.00%
2020/07/21	1	45.65	0	0.00	45.25	1	9,255	0.01%
2020/07/17	10	45.84	9	46.50	45.25	1	9,072	0.01%
2020/07/16	0	0.00	2	45.73	45.75	-2	8,704	-0.02%
2020/07/15	2	45.03	21	45.66	45.00	-19	8,611	-0.22%
2020/07/14	3	44.88	0	0.00	45.10	3	8,533	0.04%
2020/07/13	31	45.59	5	45.84	46.35	26	8,375	0.31%
2020/07/10	4	43.33	1	44.05	43.00	3	7,946	0.04%
2020/07/09	1	44.30	10	45.56	44.50	-9	7,828	-0.11%
2020/07/08	10	44.91	7	45.18	45.45	3	7,619	0.04%
2020/07/07	3	44.32	2	44.58	44.10	1	7,491	0.01%
2020/07/06	3	44.15	7.2	44.27	45.00	-4.2	7,417	-0.06%
2020/07/03	5	42.61	2	42.88	43.00	3	7,059	0.04%
2020/07/02	2	42.05	1	42.20	41.90	1	6,805	0.01%
2020/07/01	0	0.00	1	39.75	39.80	-1	6,455	-0.02%
2020/06/30	1	38.35	1	38.60	38.80	0	6,322	0.00%
2020/06/29	1	38.10	1	38.05	38.05	0	6,286	0.00%
2020/06/19	0	0.00	2	38.55	39.10	-2	6,389	-0.03%
2020/06/18	0	0.00	3	38.20	38.05	-3	6,387	-0.05%
2020/06/16	10	37.50	10	37.95	37.70	0	6,584	0.00%
2020/06/15	1	37.15	0	0.00	36.95	1	6,711	0.01%
2020/06/12	2	37.65	1	37.50	37.75	1	6,765	0.01%
2020/06/11	3	39.35	0	0.00	38.45	3	6,803	0.04%
2020/06/10	0	0.00	10	38.90	38.75	-10	6,737	-0.15%
2020/06/05	0	0.00	2	39.05	39.05	-2	6,952	-0.03%
2020/06/04	16	39.40	0	0.00	39.30	16	7,013	0.23%
2020/06/03	0	0.00	0	39.00	39.00	0	6,890	0.00%
2020/06/02	0	0.00	1	38.70	38.55	-1	6,857	-0.01%
2020/06/01	0	0.00	1	38.90	38.95	-1	6,885	-0.01%
2020/05/29	2	38.08	2	38.75	38.75	0	7,206	0.00%
2020/05/28	0	0.00	1	37.70	37.50	-1	7,077	-0.01%
2020/05/27	0	0.00	7	37.01	37.40	-7	7,029	-0.10%
2020/05/26	0	0.00	1	36.90	36.70	-1	6,982	-0.01%
2020/05/22	5	36.49	2	36.50	36.35	3	6,976	0.04%
2020/05/21	0	0.00	2	37.08	37.20	-2	6,966	-0.03%
2020/05/20	1	36.60	4	36.50	36.60	-3	6,948	-0.04%
2020/05/18	1	36.70	3	36.75	36.45	-2	6,887	-0.03%
2020/05/15	2	37.95	0	0.00	37.60	2	6,813	0.03%
2020/05/14	5	38.33	0	0.00	37.65	5	6,773	0.07%
2020/05/13	1	39.05	0	0.00	39.05	1	6,663	0.02%
2020/05/12	4	40.73	5	40.11	39.70	-1	6,607	-0.02%
2020/05/11	6	41.11	12	40.57	41.10	-6	6,463	-0.09%
2020/05/07	1	38.50	4	38.80	38.85	-3	6,126	-0.05%
2020/05/05	3	38.98	0	0.00	38.80	3	6,120	0.05%
2020/05/04	3	39.08	1	39.35	39.00	2	6,133	0.03%
2020/04/30	0	0.00	4	39.51	40.00	-4	6,145	-0.07%
2020/04/29	0	0.00	3	38.97	38.90	-3	6,134	-0.05%
2020/04/28	1	38.80	3	39.20	38.65	-2	6,167	-0.03%
2020/04/27	4	39.10	0	0.00	39.35	4	6,181	0.06%
2020/04/24	3	39.13	0	0.00	39.05	3	6,160	0.05%
2020/04/23	3	39.32	4	39.65	39.20	-1	6,150	-0.02%
2020/04/22	1	38.75	3	39.00	39.35	-2	6,099	-0.03%
2020/04/21	4	38.85	0	0.00	38.15	4	6,082	0.07%
2020/04/20	0	0.00	1	40.00	39.60	-1	6,081	-0.02%
2020/04/17	3	39.45	0	0.00	39.45	3	6,056	0.05%
2020/04/15	1	39.90	2	40.45	39.90	-1	5,908	-0.02%
2020/04/14	2	39.85	4	39.70	39.80	-2	5,819	-0.03%
2020/04/13	5	39.97	0	0.00	39.60	5	5,773	0.09%
2020/04/09	1	38.40	0	0.00	38.60	1	5,704	0.02%
2020/04/08	1	37.30	0	0.00	37.60	1	5,578	0.02%
2020/04/07	1	36.50	0	0.00	36.60	1	5,546	0.02%
2020/03/31	2	33.75	1	33.50	33.10	1	5,529	0.02%
2020/03/30	0	0.00	5	33.00	33.20	-5	5,552	-0.09%
2020/03/27	1	33.60	1	33.30	32.50	0	5,567	0.00%
2020/03/25	6	31.60	0	0.00	31.60	6	5,359	0.11%
2020/03/24	0	0.00	3	28.68	29.00	-3	5,227	-0.06%
2020/03/23	1	26.50	0	0.00	26.40	1	5,163	0.02%
2020/03/20	3	29.43	10	30.15	28.00	-7	5,115	-0.14%
2020/03/19	0	0.00	8	27.55	27.45	-8	4,974	-0.16%
2020/03/17	1	30.50	1	31.40	30.50	0	4,809	0.00%
2020/03/16	3	32.75	4	32.90	31.55	-1	4,763	-0.02%
2020/03/13	9	32.30	1	32.05	33.15	8	4,720	0.17%
2020/03/12	10	35.70	0	0.00	35.40	10	4,616	0.22%
2020/03/11	1	38.95	0	0.00	38.30	1	4,541	0.02%
2020/03/10	1	38.55	3	38.87	39.50	-2	4,507	-0.04%
2020/03/09	14	39.35	0	0.00	39.10	14	4,432	0.32%
2020/03/06	2	41.03	6.4	41.55	41.05	-4.4	4,384	-0.10%
2020/03/04	21	41.91	25	41.73	41.50	-4	4,306	-0.09%
2020/03/02	0	0.00	2	36.00	36.75	-2	3,833	-0.05%
2020/02/21	0	0.00	1	38.65	38.55	-1	4,107	-0.02%
2020/02/20	1	39.45	0	0.00	38.85	1	4,155	0.02%
2020/02/13	2	39.60	0	0.00	39.25	2	5,192	0.04%
2020/02/12	2	39.68	12	39.49	39.65	-10	5,443	-0.18%
2020/02/07	1	38.35	0	0.00	38.30	1	5,756	0.02%
2020/02/05	10	38.00	0	0.00	37.95	10	5,844	0.17%
2020/02/04	0	0.00	2	37.40	37.90	-2	5,862	-0.03%
2020/02/03	2	35.75	0	0.00	36.15	2	5,972	0.03%
2020/01/31	0.4	37.65	0	0.00	37.65	0.4	6,089	0.01%
2020/01/30	3	39.57	0	0.00	38.70	3	6,083	0.05%
2020/01/20	1	43.05	0	0.00	43.00	1	6,059	0.02%
2020/01/15	0	0.00	9	43.03	43.05	-9	6,650	-0.14%
2020/01/14	2	43.50	4	43.48	43.30	-2	6,726	-0.03%
2020/01/13	3	42.67	0	0.00	42.65	3	6,791	0.04%
2020/01/09	1	42.05	0	0.00	41.70	1	7,085	0.01%
2020/01/08	0	0.00	6	41.65	41.65	-6	7,213	-0.08%
2020/01/07	0	0.00	2	42.00	41.80	-2	7,462	-0.03%
2020/01/06	9	42.46	1	42.55	42.30	8	7,520	0.11%
2020/01/03	2	44.40	20	44.35	43.25	-18	7,540	-0.24%
2019/12/31	2	43.85	0	0.00	43.90	2	7,530	0.03%
2019/12/30	2	43.70	4	43.66	43.80	-2	7,526	-0.03%
2019/12/26	0	0.00	2	43.40	42.45	-2	7,499	-0.03%
2019/12/25	2	43.45	0	0.00	43.40	2	7,535	0.03%
2019/12/24	1	42.75	8	42.76	43.00	-7	7,682	-0.09%
2019/12/19	0	0.00	2	42.10	42.15	-2	8,822	-0.02%
2019/12/17	21	42.40	0	0.00	42.50	21	9,478	0.22%
2019/12/16	2	42.40	0	0.00	42.30	2	9,664	0.02%
2019/12/13	1	41.80	2	42.15	41.85	-1	9,674	-0.01%
2019/12/10	0	0.00	13	41.80	41.90	-13	9,716	-0.13%
2019/12/09	1	42.10	0	0.00	42.05	1	9,701	0.01%
2019/12/06	2	42.95	0	0.00	42.80	2	9,679	0.02%
2019/12/05	0	0.00	1	42.35	42.75	-1	9,736	-0.01%
2019/12/04	1.8	42.12	0	0.00	42.10	1.8	9,785	0.02%
2019/12/03	4	42.43	0	0.00	42.55	4	9,881	0.04%
2019/12/02	1	42.00	0	0.00	42.10	1	9,907	0.01%
2019/11/28	0	0.00	2	43.95	43.60	-2	9,973	-0.02%
2019/11/27	1	43.95	0	0.00	44.00	1	10,066	0.01%
2019/11/26	0	0.00	5	43.87	43.80	-5	10,142	-0.05%
2019/11/25	0	0.00	2	43.40	43.70	-2	10,121	-0.02%
2019/11/22	1	42.90	2	43.20	42.85	-1	10,146	-0.01%
2019/11/21	2	43.05	0	0.00	43.30	2	10,169	0.02%
2019/11/20	5	43.95	6	43.96	43.60	-1	10,174	-0.01%
2019/11/18	0	0.00	5	45.57	45.45	-5	10,285	-0.05%
2019/11/15	13	45.10	14	45.42	45.15	-1	10,529	-0.01%
2019/11/14	20	45.67	26	45.26	44.60	-6	10,787	-0.06%
2019/11/13	14	45.64	0	0.00	45.00	14	10,608	0.13%
2019/11/12	11	46.02	13	45.55	46.15	-2	10,685	-0.02%
2019/11/11	4	45.53	14	45.69	46.20	-10	10,689	-0.09%
2019/11/08	10	46.19	3	46.05	45.80	7	10,661	0.07%
2019/11/07	6	43.82	5	43.70	43.80	1	10,518	0.01%
2019/11/06	15	44.07	16	44.37	43.90	-1	10,756	-0.01%
2019/11/05	3	45.07	8	44.75	44.80	-5	10,814	-0.05%
2019/11/04	21	45.09	3	44.65	44.55	18	10,889	0.17%
2019/11/01	8	45.01	15	44.45	45.10	-7	10,937	-0.06%
2019/10/31	17	45.46	9	44.83	44.65	8	11,096	0.07%
2019/10/30	5	44.93	8	45.50	45.80	-3	11,260	-0.03%
2019/10/29	8	44.51	0	0.00	43.90	8	11,419	0.07%
2019/10/28	0	0.00	4	43.15	44.45	-4	11,889	-0.03%
2019/10/25	1	44.55	4	44.05	44.00	-3	12,331	-0.02%
2019/10/24	0	0.00	7	44.21	44.50	-7	12,331	-0.06%
2019/10/23	15	45.88	6	44.62	44.25	9	12,367	0.07%
2019/10/22	1	44.75	6	44.63	44.65	-5	12,109	-0.04%
2019/10/21	13	44.74	11	44.50	44.15	2	12,029	0.02%
2019/10/18	0	0.00	2	44.55	44.25	-2	11,964	-0.02%
2019/10/17	11	43.71	8	44.14	43.95	3	11,898	0.03%
2019/10/16	7	42.86	1	43.00	43.05	6	11,706	0.05%
2019/10/15	0	0.00	3	42.87	43.00	-3	11,656	-0.03%
2019/10/14	1	41.05	2	41.00	41.05	-1	11,486	-0.01%
2019/10/09	2	39.65	1	39.65	40.00	1	11,506	0.01%
2019/10/03	1	40.80	0	0.00	40.95	1	11,301	0.01%
2019/10/02	2	40.90	2	40.60	41.50	0	11,253	0.00%
2019/10/01	2	41.08	2	40.85	40.80	0	11,251	0.00%
2019/09/27	15	41.22	21	41.22	40.75	-6	11,202	-0.05%
2019/09/26	28	43.49	34	43.08	42.90	-6	11,061	-0.05%
2019/09/25	25	43.45	17	43.69	44.40	8	10,781	0.07%
2019/09/24	9	43.98	12	43.23	42.30	-3	10,420	-0.03%
2019/09/23	10	41.95	14	42.45	43.00	-4	9,990	-0.04%
2019/09/20	10	40.78	10	40.45	40.50	0	9,512	0.00%
2019/09/19	9	40.52	14	40.04	40.90	-5	9,340	-0.05%
2019/09/18	1	39.60	10	39.20	39.30	-9	9,139	-0.10%
2019/09/17	6	39.57	0	0.00	39.65	6	9,184	0.07%
2019/09/16	11	39.30	5	39.10	38.95	6	9,198	0.07%
2019/09/12	2	38.83	0	0.00	38.80	2	9,263	0.02%
2019/09/11	0	0.00	2	38.48	38.30	-2	9,336	-0.02%
2019/09/10	0	0.00	1	38.85	38.45	-1	9,456	-0.01%
2019/09/09	6	38.81	0	0.00	38.80	6	9,595	0.06%
2019/09/06	2	39.98	0	0.00	39.85	2	9,703	0.02%
2019/09/05	10	40.45	2	40.05	40.20	8	9,706	0.08%
2019/09/04	1	39.35	1	39.60	39.45	0	9,843	0.00%
2019/09/02	1	39.50	0	0.00	40.00	1	9,811	0.01%
2019/08/29	0	0.00	13	39.45	39.30	-13	9,735	-0.13%
2019/08/28	2	38.40	0.3	38.45	38.40	1.8	9,662	0.02%
2019/08/27	0	0.00	1	39.45	39.05	-1	9,707	-0.01%
2019/08/26	3	39.07	1	39.15	38.85	2	9,759	0.02%
2019/08/23	0	0.00	1	40.30	40.30	-1	9,702	-0.01%
2019/08/22	6	40.62	10.5	40.30	40.25	-4.5	9,635	-0.05%
2019/08/21	4	40.33	13	40.55	40.40	-9	9,495	-0.10%
2019/08/20	12	41.29	2	40.90	40.95	10	9,382	0.11%
2019/08/19	15.3	40.47	7	41.61	42.10	8.3	9,110	0.09%
2019/08/16	9	39.97	4	39.61	39.40	5	8,779	0.06%
2019/08/15	9	39.40	7	39.14	39.30	2	8,662	0.02%
2019/08/14	2	38.65	5	38.95	38.85	-3	8,454	-0.04%
2019/08/13	5	38.23	7	38.72	38.15	-2	8,299	-0.02%
2019/08/12	6	37.17	10	37.88	38.25	-4	8,147	-0.05%
2019/08/08	10	37.18	4	37.19	37.45	6	8,101	0.07%
2019/08/06	2	35.40	1	36.35	36.50	1	7,923	0.01%
2019/08/05	3	36.05	3	35.50	35.50	0	7,981	0.00%
2019/08/02	6	36.57	4	36.25	36.10	2	8,069	0.02%
2019/08/01	2	38.98	0	0.00	37.80	2	7,916	0.03%
2019/07/31	17	37.63	11	38.00	37.60	6	7,619	0.08%
2019/07/29	0	40.10	1	40.35	40.10	-1	7,321	-0.01%
2019/07/26	5	37.88	6	37.85	38.00	-1	6,850	-0.01%
2019/07/25	0	0.00	1	35.10	35.20	-1	6,447	-0.02%
2019/07/23	1	34.35	2	34.30	33.95	-1	6,406	-0.02%
2019/07/18	2	31.88	0	0.00	31.75	2	6,642	0.03%
2019/07/17	0	0.00	5	31.80	31.90	-5	6,756	-0.07%
2019/07/16	0	0.00	1	31.75	31.60	-1	7,109	-0.01%
2019/07/12	0	0.00	3	32.10	32.75	-3	7,870	-0.04%
2019/07/11	0	0.00	30	32.03	31.80	-30	8,403	-0.36%
2019/07/10	3	31.85	1	31.95	31.95	2	8,466	0.02%
2019/07/09	0	0.00	7	31.70	31.70	-7	8,744	-0.08%
2019/07/08	0	0.00	1	32.05	31.90	-1	8,879	-0.01%
2019/07/05	0	0.00	2	32.40	32.15	-2	8,917	-0.02%
2019/07/04	6	32.16	3	32.10	32.10	3	8,912	0.03%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	7	31.94	7	32.44	31.90	0	8,987	0.00%
2019/07/01	3	31.92	13	31.83	31.80	-10	8,977	-0.11%
2019/06/28	2	31.35	3	31.25	31.05	-1	8,994	-0.01%
2019/06/27	11	31.39	1	31.35	31.40	10	9,042	0.11%
2019/06/24	0	0.00	2	30.95	31.35	-2	9,031	-0.02%
2019/06/21	4	31.40	0	0.00	30.90	4	9,083	0.04%
2019/06/20	10	31.95	14	31.94	31.55	-4	9,042	-0.04%
2019/06/19	5	31.55	3	31.48	31.35	2	9,019	0.02%
2019/06/18	3	31.25	4	31.48	30.90	-1	9,012	-0.01%
2019/06/17	3	31.67	0	0.00	31.65	3	8,960	0.03%
2019/06/14	0	0.00	13	31.25	31.70	-13	8,869	-0.15%
2019/06/13	5	30.82	4	31.28	30.30	1	8,784	0.01%
2019/06/12	18	30.90	17	30.81	30.95	1	8,635	0.01%
2019/06/11	9	30.61	16	30.84	30.90	-7	8,568	-0.08%
2019/06/10	0	0.00	12	29.65	29.70	-12	8,327	-0.14%
2019/06/05	12	29.80	4	29.95	29.45	8	8,346	0.10%
2019/06/04	6	29.53	1	29.45	29.45	5	8,333	0.06%
2019/06/03	0	0.00	1	29.30	29.30	-1	8,318	-0.01%
2019/05/31	20	29.59	1	29.60	29.50	19	8,284	0.23%
2019/05/30	4	28.98	1	29.05	29.10	3	8,178	0.04%
2019/05/23	0	0.00	1	28.30	28.30	-1	8,526	-0.01%
2019/05/22	4	29.19	3	29.15	29.30	1	8,768	0.01%
2019/05/21	6	27.42	9	28.22	28.35	-3	8,744	-0.03%
2019/05/17	1	30.15	1	30.05	29.30	0	8,650	0.00%
2019/05/16	5	30.19	7	30.31	29.65	-2	8,642	-0.02%
2019/05/15	3	29.65	1	29.70	30.40	2	8,664	0.02%
2019/05/14	13	28.48	5	28.20	29.40	8	8,779	0.09%
2019/05/13	10	28.80	5	28.80	28.80	5	8,781	0.06%
2019/05/10	22	29.91	12	29.88	29.30	10	8,700	0.11%
2019/05/09	5	31.65	10	29.50	29.85	-5	8,496	-0.06%
2019/05/08	4	31.33	3	31.65	32.60	1	8,255	0.01%
2019/05/07	21	31.90	5	31.99	31.90	16	8,191	0.20%
2019/05/06	1	31.45	7	31.54	31.20	-6	8,176	-0.07%
2019/04/30	1	32.10	0	0.00	32.70	1	7,886	0.01%
2019/04/29	8	32.49	1	32.25	32.50	7	7,864	0.09%
2019/04/26	6	31.98	9	32.03	31.95	-3	7,719	-0.04%
2019/04/25	4	32.58	8	33.08	33.00	-4	7,569	-0.05%
2019/04/24	0	0.00	15	34.66	33.40	-15	7,424	-0.20%
2019/04/23	1	33.95	18	34.01	34.05	-17	7,217	-0.24%
2019/04/22	51	34.35	10	34.48	34.90	41	7,052	0.58%
2019/04/19	6	32.99	12	33.18	33.90	-6	6,699	-0.09%
2019/04/18	17	31.31	19	31.63	31.05	-2	6,335	-0.03%
2019/04/17	6	30.92	11	31.46	30.90	-5	5,978	-0.08%
2019/04/16	0	0.00	2	28.70	29.10	-2	5,326	-0.04%
2019/04/15	0	0.00	4	28.86	29.05	-4	5,228	-0.08%
2019/04/12	12	28.18	9	28.11	28.55	3	4,942	0.06%
2019/04/11	6	28.15	0	0.00	27.40	6	4,789	0.13%
2019/04/10	9	27.79	0	0.00	27.75	9	4,728	0.19%
2019/04/09	0	0.00	7	28.33	28.15	-7	4,694	-0.15%
2019/04/08	4	27.79	2	28.30	27.60	2	4,598	0.04%
2019/04/03	0	0.00	8	27.60	27.55	-8	4,525	-0.18%
2019/04/02	0	0.00	21	27.40	27.30	-21	4,451	-0.47%
2019/03/29	1	26.20	0	0.00	26.20	1	4,264	0.02%
2019/03/25	0	0.00	1	27.30	27.30	-1	4,195	-0.02%
2019/03/22	0	0.00	1	27.45	27.85	-1	4,192	-0.02%
2019/03/21	0	0.00	11	27.47	27.60	-11	4,118	-0.27%
2019/03/19	3	26.77	1	27.15	26.70	2	4,115	0.05%
2019/03/18	2	27.20	0	0.00	27.15	2	4,094	0.05%
2019/03/13	4	26.21	0	0.00	26.35	4	4,123	0.10%
2019/03/11	1	26.00	0	0.00	26.05	1	4,319	0.02%
2019/03/08	5	25.80	0	0.00	25.90	5	4,399	0.11%
2019/03/05	1	26.90	0	0.00	26.80	1	4,631	0.02%
2019/03/04	10	27.00	0	0.00	27.20	10	4,629	0.22%
2019/02/27	0	0.00	40	26.90	26.95	-40	4,627	-0.86%
2019/02/26	5	27.70	0	0.00	27.55	5	4,598	0.11%
2019/02/25	2	28.20	0	0.00	28.00	2	4,602	0.04%
2019/02/22	10	28.21	20	28.26	27.90	-10	4,499	-0.22%
2019/02/21	53	26.84	20	26.60	28.10	33	4,163	0.79%
2019/02/20	20	26.10	0	0.00	26.10	20	3,902	0.51%
2019/02/18	0	0.00	2	26.20	26.20	-2	3,985	-0.05%
2019/02/12	0	0.00	20	24.68	25.20	-20	3,643	-0.55%
2019/02/11	0	0.00	1	23.95	23.80	-1	3,607	-0.03%
2019/01/30	0	0.00	1	24.00	23.90	-1	3,717	-0.03%
2019/01/24	0	0.00	10	24.10	23.70	-10	4,307	-0.23%
2019/01/23	10	23.60	0	0.00	23.65	10	4,411	0.23%
2019/01/21	0	0.00	2	23.95	23.90	-2	4,498	-0.04%
2019/01/17	10	24.25	0	0.00	23.80	10	4,604	0.22%
2019/01/16	8	24.00	0	0.00	24.00	8	4,647	0.17%
2019/01/10	2	24.35	2	24.30	24.30	0	4,712	0.00%
2019/01/09	6	23.45	0	0.00	23.70	6	4,626	0.13%
2018/12/24	0	0.00	1	23.30	23.35	-1	5,036	-0.02%
2018/12/20	0	0.00	24	23.70	23.05	-24	5,091	-0.47%
2018/12/17	1	24.40	0	0.00	24.50	1	5,194	0.02%
2018/12/13	0	0.00	1	24.55	24.30	-1	5,184	-0.02%
2018/12/12	1	24.45	0	0.00	24.60	1	5,146	0.02%
2018/12/10	7	24.30	0	0.00	24.10	7	5,198	0.13%
2018/12/07	1	24.50	0	0.00	24.75	1	5,196	0.02%
2018/12/06	6	25.23	0	0.00	24.05	6	5,199	0.12%
2018/12/04	19	26.06	0	0.00	25.85	19	5,252	0.36%
2018/12/03	10	25.70	10	26.00	25.65	0	5,211	0.00%
2018/11/29	0	0.00	1	24.00	23.85	-1	4,932	-0.02%
2018/11/22	1	24.15	1	23.55	23.40	0	5,337	0.00%
2018/11/21	0	0.00	2	24.05	24.05	-2	5,764	-0.03%
2018/11/19	3	23.75	0	0.00	23.70	3	6,020	0.05%
2018/11/16	3	23.90	1	23.40	23.40	2	6,028	0.03%
2018/11/09	1	23.15	1	23.05	23.20	0	6,082	0.00%
2018/11/07	0	0.00	3	23.00	23.45	-3	6,081	-0.05%
2018/11/05	3	23.03	0	0.00	23.30	3	6,068	0.05%
2018/11/02	0	0.00	4	23.70	23.40	-4	6,019	-0.07%
2018/11/01	5	21.55	2	21.65	22.45	3	5,798	0.05%
2018/10/31	2	21.20	0	0.00	21.10	2	5,804	0.03%
2018/10/30	5	20.40	1	20.25	20.10	4	5,880	0.07%
2018/10/26	1	19.70	0	0.00	19.50	1	5,994	0.02%
2018/10/25	5	19.60	0	0.00	19.05	5	6,049	0.08%
2018/10/24	0	0.00	1	20.60	20.50	-1	6,087	-0.02%
2018/10/22	1	21.50	0	0.00	21.40	1	6,214	0.02%
2018/10/09	0	0.00	1	22.90	22.85	-1	6,952	-0.01%
2018/10/08	1	22.60	0	0.00	22.50	1	7,000	0.01%
2018/10/05	0	0.00	12	23.12	23.15	-12	7,080	-0.17%
2018/10/02	1	26.30	0	0.00	25.90	1	7,117	0.01%
2018/09/25	1	26.95	0	0.00	26.55	1	8,826	0.01%
2018/09/11	1	26.15	0	0.00	26.25	1	9,675	0.01%
2018/09/10	1	25.30	1	26.00	25.25	0	9,667	0.00%
2018/09/05	0	0.00	2	28.80	28.90	-2	9,621	-0.02%
2018/08/31	1	30.10	0	0.00	29.95	1	9,765	0.01%
2018/08/30	0	0.00	2	29.30	29.50	-2	10,169	-0.02%
2018/08/29	1	29.55	4	29.60	29.70	-3	10,391	-0.03%
2018/08/28	3	29.55	3	29.03	28.55	0	10,290	0.00%
2018/08/20	20	25.85	0	0.00	26.40	20	11,334	0.18%
2018/08/17	1	27.30	0	0.00	26.45	1	11,913	0.01%
2018/08/16	1	27.15	20	26.48	27.30	-19	12,388	-0.15%
2018/08/13	0	0.00	0.1	26.45	26.20	-0.1	13,082	0.00%
2018/08/07	1	28.90	0	0.00	29.25	1	13,330	0.01%
2018/08/06	1	29.20	1	29.10	28.85	0	13,475	0.00%
2018/08/02	1	28.20	0	0.00	27.85	1	13,499	0.01%
2018/07/26	2	29.05	3	29.17	29.55	-1	13,809	-0.01%
2018/07/25	1	28.35	1	27.55	28.60	0	13,605	0.00%
2018/07/24	0	0.00	3	27.10	27.30	-3	13,400	-0.02%
2018/07/23	2	25.85	0	0.00	26.70	2	13,305	0.02%
2018/07/18	2	26.83	0	0.00	26.30	2	13,140	0.02%
2018/07/13	2	29.50	0	0.00	28.70	2	12,747	0.02%
2018/07/09	0	0.00	1	28.40	28.75	-1	12,554	-0.01%
2018/07/04	3	31.98	3	32.20	32.00	0	12,022	0.00%
2018/07/03	30	33.99	19	34.01	31.40	11	11,762	0.09%
2018/07/02	8	32.33	10	32.17	33.05	-2	10,803	-0.02%
2018/06/29	10	29.10	10	29.28	30.05	0	10,327	0.00%
2018/06/28	0	0.00	11	28.03	28.10	-11	10,164	-0.11%
2018/06/27	1	30.20	3	28.90	28.70	-2	10,090	-0.02%
2018/06/22	5	28.95	1	29.10	28.75	4	9,839	0.04%
2018/06/20	20	28.00	25	27.66	28.00	-5	9,678	-0.05%
2018/06/19	1	29.60	0	0.00	29.30	1	9,551	0.01%
2018/06/13	0	0.00	2	30.65	30.55	-2	9,329	-0.02%
2018/06/11	3	31.20	2	31.20	31.15	1	9,137	0.01%
2018/06/08	0	0.00	1	30.20	30.60	-1	9,001	-0.01%
2018/06/07	3	31.55	3	32.30	30.40	0	8,896	0.00%
2018/06/06	1	31.20	4	30.75	31.20	-3	8,362	-0.04%
2018/06/05	1	28.85	0	0.00	28.85	1	8,033	0.01%
2018/06/04	1	30.05	5	30.45	29.75	-4	7,931	-0.05%
2018/06/01	5	29.55	1	28.65	29.15	4	7,814	0.05%
2018/05/31	6	30.81	1	30.95	29.15	5	7,709	0.06%
2018/05/30	4	30.45	0	0.00	30.40	4	7,314	0.05%
2018/05/29	2	30.15	19	30.26	30.05	-17	6,991	-0.24%
2018/05/28	9	29.78	8	30.83	31.60	1	6,615	0.02%
2018/05/25	13	28.38	9	28.46	28.80	4	6,007	0.07%
2018/05/24	0	0.00	3	25.50	27.20	-3	5,375	-0.06%
2018/05/23	1	24.50	7	24.57	24.75	-6	4,844	-0.12%
2018/05/22	0	0.00	2	23.60	23.55	-2	4,373	-0.05%
2018/05/17	5	22.07	0	0.00	22.00	5	3,885	0.13%
2018/05/16	2	22.50	3	22.50	22.90	-1	3,734	-0.03%
2018/05/15	0	0.00	11	21.61	22.45	-11	3,591	-0.31%
2018/05/14	3	21.27	6	21.74	21.70	-3	3,452	-0.09%
2018/05/11	1	21.60	3	21.70	20.80	-2	3,201	-0.06%
2018/05/10	0	0.00	5	21.00	21.40	-5	3,004	-0.17%
2018/05/09	8	21.21	3	21.32	21.25	5	2,931	0.17%
2018/05/08	1	21.05	0	0.00	20.25	1	2,728	0.04%
2018/04/23	0	0.00	15	17.50	17.50	-15	2,230	-0.67%
2018/04/18	10	18.00	0	0.00	17.85	10	2,290	0.44%
2018/04/16	4	18.15	0	0.00	17.85	4	2,303	0.17%
2018/04/13	0	0.00	6	18.00	18.00	-6	2,320	-0.26%
2018/04/11	1	17.85	0	0.00	17.60	1	2,503	0.04%
2018/03/23	6	17.50	0	0.00	17.90	6	4,247	0.14%
2018/03/21	1	18.55	1	18.45	18.35	0	5,349	0.00%
2018/03/08	3	18.80	0	0.00	18.80	3	6,110	0.05%
2018/02/06	1	17.65	0	0.00	17.65	1	6,970	0.01%
2018/02/02	0	0.00	1	20.35	20.25	-1	6,918	-0.01%
2018/01/26	1	20.50	1	20.40	20.40	0	7,121	0.00%
2018/01/17	27	21.71	5	21.74	21.50	22	7,445	0.30%
2018/01/12	2	21.60	0	0.00	21.40	2	7,587	0.03%
2018/01/11	4	21.30	3	21.65	21.65	1	7,709	0.01%
2018/01/10	0	0.00	1	20.75	20.85	-1	7,950	-0.01%
2018/01/09	0	0.00	5	20.75	20.70	-5	7,970	-0.06%
2018/01/08	4	21.13	0	0.00	20.70	4	8,145	0.05%
2018/01/05	1	21.90	1	21.65	21.65	0	8,371	0.00%
2018/01/04	1	22.20	0	0.00	22.55	1	8,221	0.01%