瀚宇博 (5469)-元富-吉利券商分點個股進出

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
51.1
漲跌
▲0.1
漲幅
+0.20%
成交量
535張
產業
上市電子零組件類股
591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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/11/28	0	0.00	3	50.90	50.20	-3	2,206	-0.14%
2024/11/27	0	0.00	6	51.30	51.30	-6	2,197	-0.27%
2024/11/26	1	52.70	0	0.00	52.70	1	2,193	0.05%
2024/11/25	4	52.80	0	0.00	52.80	4	2,209	0.18%
2024/11/22	4	53.08	0	0.00	52.70	4	2,250	0.18%
2024/11/20	2	51.90	0	0.00	52.00	2	2,264	0.09%
2024/11/14	0	0.00	9	51.60	51.40	-9	2,368	-0.38%
2024/10/28	0	0.00	2.8	57.15	57.20	-2.8	2,834	-0.10%
2024/10/25	0.1	56.60	0	0.00	57.00	0.1	2,839	0.00%
2024/10/23	0	0.00	0.6	56.90	57.30	-0.6	2,914	-0.02%
2024/10/22	0	55.90	0	0.00	55.50	0	2,885	0.00%
2024/10/21	0.4	54.90	0	0.00	55.80	0.4	2,901	0.01%
2024/10/01	1	52.60	0	0.00	53.00	1	3,474	0.03%
2024/09/27	1	53.20	1	53.10	53.20	0	3,605	0.00%
2024/09/25	1	54.00	1	54.40	54.00	0	3,744	0.00%
2024/09/23	1	53.70	0	0.00	53.60	1	3,817	0.03%
2024/09/13	3	51.30	0	0.00	51.30	3	3,970	0.08%
2024/09/10	0	0.00	2	50.80	50.60	-2	4,041	-0.05%
2024/09/02	0	0.00	1	52.70	52.40	-1	4,132	-0.02%
2024/08/29	1	53.10	1	52.80	52.80	0	4,173	0.00%
2024/08/27	15	54.46	15	53.86	53.30	0	4,372	0.00%
2024/08/23	3	51.10	0	0.00	51.90	3	4,296	0.07%
2024/08/22	0	0.00	0.1	51.90	50.90	-0.1	4,310	0.00%
2024/08/09	4	47.48	6	47.74	47.60	-2	5,318	-0.04%
2024/08/08	0	0.00	1	46.70	46.70	-1	5,369	-0.02%
2024/08/01	7	52.39	0	0.00	51.80	7	5,234	0.13%
2024/07/31	1	49.35	0	0.00	48.90	1	5,177	0.02%
2024/07/26	0	0.00	0.2	48.55	48.45	-0.2	5,194	0.00%
2024/07/23	13	49.40	0	0.00	49.50	13	5,199	0.25%
2024/07/19	0.4	50.80	0	0.00	50.30	0.4	5,145	0.01%
2024/07/18	0	0.00	10	52.50	52.00	-10	5,098	-0.20%
2024/07/17	20	53.60	0	0.00	53.60	20	5,037	0.40%
2024/07/15	20	53.90	0	0.00	53.40	20	5,087	0.39%
2024/07/11	5	52.70	0	0.00	52.80	5	5,053	0.10%
2024/07/09	0.3	52.60	0.4	53.10	51.50	-0.1	5,093	0.00%
2024/07/08	1.4	56.03	0	0.00	54.60	1.4	4,856	0.03%
2024/07/05	20	55.70	0	0.00	56.10	20	4,777	0.42%
2024/07/03	2	56.40	0	0.00	56.90	2	4,611	0.04%
2024/07/02	1.4	56.36	2.1	56.21	57.00	-0.7	4,591	-0.02%
2024/07/01	2	55.00	20	56.10	56.20	-18	4,562	-0.39%
2024/06/28	0	0.00	0.1	55.60	55.90	-0.1	4,552	0.00%
2024/06/24	1	54.50	1	53.80	53.60	0	5,269	0.00%
2024/06/20	21.2	54.72	0	0.00	54.70	21.2	5,396	0.39%
2024/06/19	1	55.40	4	55.50	55.10	-3	5,626	-0.05%
2024/06/17	1	55.40	0	0.00	55.50	1	6,812	0.01%
2024/06/07	1	55.50	0	0.00	55.20	1	7,084	0.01%
2024/06/06	2	55.80	2	56.00	55.60	0	7,150	0.00%
2024/06/05	0.2	57.00	0	0.00	56.50	0.2	7,169	0.00%
2024/06/03	0.3	57.73	0	0.00	57.40	0.3	7,187	0.00%
2024/05/31	3	58.74	2	59.65	59.20	1	7,095	0.01%
2024/05/30	12	58.33	10	59.50	58.50	2	6,965	0.03%
2024/05/29	2.1	60.10	0	0.00	60.20	2.1	6,873	0.03%
2024/05/28	1	59.00	3	58.40	59.20	-2	6,712	-0.03%
2024/05/27	2	57.90	1	58.20	58.00	1	6,687	0.01%
2024/05/21	1	57.70	1	56.90	57.40	0	6,543	0.00%
2024/05/20	3	55.10	3	56.30	55.70	0	6,391	0.00%
2024/05/17	2	55.45	2	55.30	55.10	0	6,296	0.00%
2024/05/16	0	0.00	3	59.30	56.70	-3	6,230	-0.05%
2024/05/15	3	60.00	3	59.00	58.60	0	6,239	0.00%
2024/05/14	0	0.00	1	56.90	56.60	-1	6,045	-0.02%
2024/05/07	1	54.40	1	54.20	54.70	0	6,135	0.00%
2024/05/06	0	0.00	1	54.30	54.50	-1	6,276	-0.02%
2024/05/03	0.3	54.60	0	0.00	54.30	0.3	6,448	0.00%
2024/05/02	2	55.20	0	0.00	54.90	2	6,426	0.03%
2024/04/30	1	56.20	0	0.00	56.10	1	6,464	0.02%
2024/04/29	1	56.20	0	0.00	56.70	1	6,448	0.02%
2024/04/26	1	55.80	0	0.00	55.20	1	6,445	0.02%
2024/04/24	2	54.60	0	0.00	55.60	2	6,451	0.03%
2024/04/22	1	54.80	0	0.00	54.40	1	6,473	0.02%
2024/04/15	11	58.38	0	0.00	58.40	11	6,339	0.17%
2024/04/11	1	58.40	0	0.00	59.50	1	6,319	0.02%
2024/04/10	1	60.60	0	0.00	60.20	1	6,284	0.02%
2024/04/08	6	61.53	2	61.90	62.00	4	6,278	0.06%
2024/04/03	6	60.73	5	61.30	61.30	1	6,339	0.02%
2024/04/02	3	61.50	1	61.00	61.20	2	6,315	0.03%
2024/04/01	11	61.12	10	61.08	61.00	1	6,277	0.02%
2024/03/29	10	62.23	10	62.08	60.80	0	6,201	0.00%
2024/03/28	0	0.00	2	64.60	63.20	-2	5,938	-0.03%
2024/03/27	0	0.00	18	61.80	63.60	-18	5,614	-0.32%
2024/03/26	1	60.70	0	0.00	60.90	1	5,491	0.02%
2024/03/25	5	63.54	5	62.76	62.50	0	5,434	0.00%
2024/03/22	4	63.83	5	65.20	62.40	-1	5,361	-0.02%
2024/03/21	56	67.16	53	66.54	67.00	3	5,175	0.06%
2024/03/20	2	63.05	7	64.60	64.90	-5	4,423	-0.11%
2024/03/19	0	0.00	2	58.55	59.00	-2	4,056	-0.05%
2024/03/11	1	54.00	0	0.00	53.30	1	3,909	0.03%
2024/03/08	1	55.50	0	0.00	54.90	1	3,921	0.03%
2024/03/07	0	0.00	1	58.60	57.40	-1	4,168	-0.02%
2024/02/29	1	57.10	0	0.00	56.60	1	4,403	0.02%
2024/02/23	2	58.80	6	59.70	58.40	-4	4,341	-0.09%
2024/02/21	1	62.90	1	61.80	62.10	0	4,307	0.00%
2024/02/16	7	61.70	9	61.70	61.50	-2	4,232	-0.05%
2024/02/15	1	60.10	2.2	59.70	60.00	-1.2	4,144	-0.03%
2024/02/05	1	58.40	0.2	58.46	58.60	0.8	4,096	0.02%
2024/02/02	0	0.00	5	58.16	58.40	-5	4,061	-0.12%
2024/01/30	8	56.78	4	57.50	56.70	4	4,010	0.10%
2024/01/29	1	57.70	1	58.10	57.80	0	3,956	0.00%
2024/01/26	1	56.30	5.1	56.67	57.00	-4.1	3,827	-0.11%
2024/01/25	0	0.00	1	54.90	54.60	-1	3,692	-0.03%
2024/01/24	1	56.00	2	55.65	55.30	-1	3,832	-0.03%
2024/01/18	0	0.00	2	53.30	53.50	-2	3,970	-0.05%
2024/01/16	1	53.90	0	0.00	54.90	1	3,965	0.03%
2024/01/10	2	53.70	1	54.20	54.00	1	4,002	0.02%
2024/01/09	1	54.30	1	54.50	54.60	0	4,001	0.00%
2024/01/05	2	55.40	0	0.00	55.30	2	4,023	0.05%
2024/01/04	1	54.90	0	0.00	55.80	1	4,024	0.02%
2024/01/03	1	55.70	1.4	55.40	55.40	-0.4	4,078	-0.01%
2024/01/02	0	0.00	0.1	55.62	55.40	-0.1	4,104	0.00%
2023/12/29	1	55.10	0.3	55.40	55.30	0.7	4,103	0.02%
2023/12/27	1	54.40	0	0.00	54.20	1	4,021	0.02%
2023/12/26	9.2	53.86	0	0.00	54.20	9.2	4,024	0.23%
2023/12/25	10	53.80	1	53.70	54.00	9	4,015	0.22%
2023/12/22	1	54.90	0	0.00	54.50	1	4,009	0.02%
2023/12/21	0.3	55.33	1	55.30	54.80	-0.7	3,997	-0.02%
2023/12/20	1	56.20	1	55.80	55.60	0	3,986	0.00%
2023/12/19	2	56.65	5	56.14	56.00	-3	3,976	-0.08%
2023/12/18	1	60.90	25	60.98	57.90	-24	3,957	-0.61%
2023/12/15	25	63.58	1	63.30	62.80	24	3,906	0.61%
2023/12/14	4	62.80	2	63.00	63.00	2	3,881	0.05%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/12	0	0.00	1	61.90	61.60	-1	3,936	-0.03%
2023/12/11	1	61.80	10	61.58	61.40	-9	3,996	-0.23%
2023/12/08	15	63.89	15	63.38	63.20	0	4,038	0.00%
2023/12/07	6	63.67	4	63.45	63.70	2	4,058	0.05%
2023/12/06	6	63.02	5	62.90	62.90	1	4,065	0.02%
2023/12/05	47	62.09	45.2	63.09	62.10	1.8	4,062	0.04%
2023/12/04	10	62.70	6	63.00	62.90	4	4,137	0.10%
2023/12/01	4	59.05	6	59.63	59.10	-2	4,059	-0.05%
2023/11/30	5	56.94	2.4	56.62	56.80	2.6	4,112	0.06%
2023/11/22	1	54.90	0	0.00	54.80	1	4,270	0.02%
2023/11/21	1.2	55.63	0	0.00	55.30	1.2	4,299	0.03%
2023/11/20	2	56.10	0	0.00	56.10	2	4,373	0.05%
2023/11/14	0.4	53.35	0	0.00	52.90	0.4	4,598	0.01%
2023/11/13	0	0.00	2	52.90	53.00	-2	4,744	-0.04%
2023/11/10	0	0.00	2	53.60	53.30	-2	4,800	-0.04%
2023/11/07	0.2	55.20	0	0.00	55.10	0.2	5,035	0.00%
2023/11/06	1	55.10	3	55.00	55.70	-2	5,133	-0.04%
2023/11/03	1.3	56.08	0	0.00	54.70	1.3	5,245	0.02%
2023/11/02	1	56.50	0	0.00	56.20	1	5,263	0.02%
2023/11/01	2	56.05	0	0.00	55.20	2	5,253	0.04%
2023/10/31	2.1	56.20	0	0.00	55.70	2.1	5,125	0.04%
2023/10/26	0	0.00	1	53.60	54.00	-1	5,108	-0.02%
2023/10/24	0	0.00	2	53.50	54.50	-2	5,117	-0.04%
2023/10/20	0	0.00	2	51.80	52.40	-2	5,386	-0.04%
2023/10/19	2	52.40	0	0.00	52.90	2	5,476	0.04%
2023/10/18	0	0.00	1	52.60	52.50	-1	5,509	-0.02%
2023/10/13	0	0.00	4	54.10	54.20	-4	6,203	-0.06%
2023/10/11	1	55.10	0	0.00	55.20	1	6,710	0.01%
2023/10/06	3	57.50	7	57.81	56.40	-4	6,638	-0.06%
2023/10/05	8	59.46	7	58.90	58.90	1	6,601	0.02%
2023/10/03	1	59.60	0	0.00	59.50	1	6,600	0.02%
2023/10/02	3	60.47	2	60.40	60.40	1	6,605	0.02%
2023/09/28	0	0.00	2	59.50	59.40	-2	6,596	-0.03%
2023/09/27	0	0.00	2	58.25	58.90	-2	6,608	-0.03%
2023/09/26	5	60.10	0	0.00	59.00	5	6,612	0.08%
2023/09/22	0	0.00	2	57.70	58.50	-2	6,613	-0.03%
2023/09/21	0	0.00	1	59.60	58.50	-1	6,655	-0.02%
2023/09/20	1	60.40	2	60.05	59.40	-1	6,790	-0.01%
2023/09/19	1	60.90	0	0.00	61.30	1	6,775	0.01%
2023/09/15	1	61.00	0	0.00	60.80	1	6,861	0.01%
2023/09/14	2	60.55	0	0.00	60.50	2	6,871	0.03%
2023/09/13	1	60.00	0	0.00	60.10	1	6,876	0.01%
2023/09/11	1	58.80	1	56.70	57.20	0	6,784	0.00%
2023/09/08	1	59.80	0	0.00	59.30	1	6,697	0.01%
2023/09/07	6	59.83	5	59.54	59.40	1	6,658	0.02%
2023/09/06	3	58.47	1	57.90	58.80	2	6,563	0.03%
2023/09/05	3	56.90	4	56.30	57.50	-1	6,516	-0.02%
2023/08/31	0	0.00	1	53.70	55.20	-1	6,233	-0.02%
2023/08/30	0	0.00	0.1	53.90	53.90	-0.1	6,198	0.00%
2023/08/29	0	0.00	3	52.23	52.70	-3	6,168	-0.05%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	21	53.93	20	53.70	53.70	1	6,151	0.02%
2023/08/23	1	55.20	1	54.40	54.60	0	6,020	0.00%
2023/08/22	1	55.00	4	54.60	54.80	-3	6,010	-0.05%
2023/08/21	1	53.70	5	54.62	54.70	-4	5,967	-0.07%
2023/08/18	5	54.22	1	53.40	53.30	4	5,889	0.07%
2023/08/17	3	53.17	4	53.78	54.20	-1	5,784	-0.02%
2023/08/15	0	0.00	2	52.00	52.20	-2	5,601	-0.04%
2023/08/14	0	0.00	4	50.05	50.40	-4	5,497	-0.07%
2023/08/10	0	0.00	2	49.70	50.30	-2	5,409	-0.04%
2023/08/09	6	50.60	4	50.45	50.80	2	5,299	0.04%
2023/08/04	0	0.00	2	47.15	48.05	-2	5,138	-0.04%
2023/08/02	0	0.00	7	48.50	47.60	-7	5,135	-0.14%
2023/08/01	4	48.88	2	48.60	48.95	2	5,127	0.04%
2023/07/31	1	49.90	0	0.00	49.65	1	5,123	0.02%
2023/07/28	0	0.00	3	48.40	49.40	-3	5,108	-0.06%
2023/07/26	2	50.15	0	0.00	49.25	2	5,055	0.04%
2023/07/25	13	50.69	1	51.10	50.70	12	4,978	0.24%
2023/07/21	0	0.00	1	45.85	47.50	-1	4,657	-0.02%
2023/07/19	5	49.14	4	49.50	47.55	1	4,538	0.02%
2023/07/18	14	54.29	17	49.70	50.20	-3	4,397	-0.07%
2023/07/17	2	54.40	8	53.53	54.40	-6	3,923	-0.15%
2023/07/14	3	49.28	1	49.30	49.50	2	3,526	0.06%
2023/07/13	0	0.00	1	47.35	47.50	-1	3,369	-0.03%
2023/07/11	10	47.85	11	47.89	47.90	-1	3,335	-0.03%
2023/07/10	6	47.73	6	47.65	47.65	0	3,338	0.00%
2023/07/07	0	0.00	7	47.16	48.10	-7	3,346	-0.21%
2023/07/06	1	48.10	1	48.50	48.50	0	3,390	0.00%
2023/07/05	1	48.45	0	0.00	48.05	1	3,435	0.03%
2023/07/04	1	47.90	1	47.60	48.00	0	3,524	0.00%
2023/07/03	1	49.00	0	0.00	48.65	1	3,480	0.03%
2023/06/30	1	48.20	2	47.90	48.05	-1	3,428	-0.03%
2023/06/29	1	47.80	4	48.10	48.35	-3	3,397	-0.09%
2023/06/28	4	47.80	3	48.17	48.20	1	3,311	0.03%
2023/06/27	1	46.70	4	46.04	46.70	-3	3,114	-0.10%
2023/06/26	1	45.10	0	0.00	46.70	1	3,031	0.03%
2023/06/21	4	45.91	0	0.00	45.60	4	2,969	0.13%
2023/06/14	0	0.00	3	43.32	43.45	-3	2,612	-0.11%
2023/06/12	5	42.34	2	42.78	42.30	3	2,541	0.12%
2023/06/09	3	44.67	0	0.00	44.00	3	2,453	0.12%
2023/06/08	1	43.45	3	43.42	43.20	-2	2,267	-0.09%
2023/06/07	1	43.25	0	0.00	43.55	1	2,246	0.04%
2023/06/06	2	43.45	0	0.00	43.25	2	2,205	0.09%
2023/06/05	1	42.50	1	43.30	43.30	0	2,195	0.00%
2023/06/02	1	43.20	0	0.00	42.35	1	2,151	0.05%
2023/06/01	0	0.00	6	42.50	42.80	-6	2,132	-0.28%
2023/05/31	2	42.15	0	0.00	42.20	2	2,097	0.10%
2023/05/29	2	41.80	1	41.75	41.75	1	2,016	0.05%
2023/05/24	0	0.00	3	41.25	41.70	-3	1,895	-0.16%
2023/05/23	0	0.00	2	40.98	40.90	-2	1,864	-0.11%
2023/05/22	2	40.58	1	40.80	40.80	1	1,870	0.05%
2023/05/17	1	39.95	2	39.98	39.90	-1	1,819	-0.05%
2023/05/05	1	38.90	0	0.00	38.45	1	1,547	0.06%
2023/04/25	1	36.85	0	0.00	36.85	1	1,395	0.07%
2023/04/24	1	37.70	3	37.75	37.75	-2	1,381	-0.14%
2023/04/21	3	37.80	3	38.80	37.25	0	1,378	0.00%
2023/04/20	1	38.45	1	38.65	38.35	0	1,299	0.00%
2023/04/19	0	0.00	2	38.25	38.45	-2	1,285	-0.16%
2023/04/17	1	38.15	1	38.25	38.15	0	1,256	0.00%
2023/04/14	5	38.60	0	0.00	38.25	5	1,238	0.40%
2023/04/13	0	0.00	2	39.20	38.60	-2	1,211	-0.17%
2023/04/12	4	38.75	14	39.23	39.00	-10	1,182	-0.85%
2023/04/11	10	38.63	2	38.65	38.85	8	1,133	0.71%
2023/04/10	1	37.85	14	37.83	37.70	-13	1,047	-1.24%
2023/04/07	5	36.81	3	37.18	37.25	2	953	0.21%
2023/03/31	3	35.65	0	0.00	35.55	3	821	0.36%
2023/03/15	0	0.00	10	34.20	34.00	-10	782	-1.28%
2023/03/14	10	33.93	0	0.00	34.00	10	806	1.24%
2023/03/10	0	0.00	3	34.73	34.45	-3	823	-0.36%
2023/03/09	8	35.50	8	35.25	35.25	0	829	0.00%
2023/03/08	1	35.25	16	35.50	35.50	-15	839	-1.79%
2023/03/07	15	35.45	0	0.00	35.40	15	837	1.79%
2023/03/06	1	35.30	1	35.30	35.45	0	834	0.00%
2023/03/03	0	0.00	5	34.80	34.85	-5	838	-0.60%
2023/02/21	0	0.00	2	34.50	34.50	-2	863	-0.23%
2023/02/17	0	0.00	1	34.00	34.50	-1	892	-0.11%
2023/02/16	0	0.00	1	33.85	33.90	-1	879	-0.11%
2023/02/10	2	33.30	0	0.00	33.00	2	953	0.21%
2023/02/09	1	33.55	1	33.75	33.55	0	997	0.00%
2023/02/07	4	33.43	0	0.00	33.55	4	1,101	0.36%
2023/02/03	2	33.60	0	0.00	33.70	2	1,346	0.15%
2022/12/20	3	31.90	0	0.00	31.50	3	1,335	0.22%
2022/12/12	0	0.00	2	32.95	33.00	-2	1,302	-0.15%
2022/12/07	1	33.40	0	0.00	33.35	1	1,304	0.08%
2022/12/01	0	0.00	1	35.00	34.75	-1	1,254	-0.08%
2022/11/25	0	0.00	2	34.20	34.05	-2	1,233	-0.16%
2022/11/18	2	34.75	0	0.00	34.25	2	1,209	0.17%
2022/11/16	0	0.00	1	34.55	34.35	-1	1,184	-0.08%
2022/11/15	0	0.00	1	34.15	34.10	-1	1,155	-0.09%
2022/11/07	0	0.00	7	33.60	33.55	-7	1,132	-0.62%
2022/11/04	7	33.45	0	0.00	33.40	7	1,093	0.64%
2022/11/03	1	33.05	6	33.18	33.40	-5	1,062	-0.47%
2022/11/02	6	32.03	1	32.80	33.05	5	1,017	0.49%
2022/10/27	0	0.00	1	28.00	28.35	-1	841	-0.12%
2022/10/26	1	27.70	0	0.00	27.70	1	846	0.12%
2022/09/26	0.9	29.60	0	0.00	29.50	0.9	838	0.11%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/01	0	0.00	3	32.22	32.45	-3	899	-0.33%
2022/08/25	0	0.00	4	31.85	31.90	-4	879	-0.45%
2022/08/23	0	0.00	1	31.60	31.45	-1	898	-0.11%
2022/08/16	5	32.10	0	0.00	32.05	5	872	0.57%
2022/08/15	1	31.55	0	0.00	31.70	1	850	0.12%
2022/08/10	1	29.75	0	0.00	29.90	1	799	0.13%
2022/07/22	1	33.10	0	0.00	33.15	1	882	0.11%
2022/07/18	0	0.00	1	32.20	32.45	-1	886	-0.11%
2022/07/06	1	30.45	0	0.00	30.15	1	897	0.11%
2022/06/21	4	32.65	0	0.00	33.40	4	921	0.43%
2022/06/20	2	32.80	0	0.00	32.55	2	919	0.22%
2022/05/31	1	36.65	0	0.00	36.60	1	967	0.10%
2022/05/09	2	35.85	0	0.00	35.40	2	1,311	0.15%
2022/05/04	10	38.00	0	0.00	37.95	10	1,266	0.79%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/27	1	38.55	0	0.00	38.60	1	1,240	0.08%
2022/04/19	1	39.90	0	0.00	39.90	1	1,268	0.08%
2022/04/11	1	39.75	0	0.00	39.70	1	1,327	0.08%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/04/07	1	41.00	0	0.00	40.75	1	1,314	0.08%
2022/03/18	0	0.00	1	42.65	42.65	-1	1,402	-0.07%
2022/03/16	1	41.35	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.55	0	0.00	41.60	1	1,424	0.07%
2022/03/08	0	0.00	3	41.95	41.35	-3	1,486	-0.20%
2022/03/07	2	42.65	0	0.00	42.65	2	1,469	0.14%
2022/03/04	4	44.15	1	44.10	44.15	3	1,471	0.20%
2022/02/23	0	0.00	1	45.05	44.95	-1	1,485	-0.07%
2022/02/22	4	45.20	1	44.85	44.90	3	1,495	0.20%
2022/02/21	0	0.00	1	44.35	44.60	-1	1,433	-0.07%
2022/02/18	1	44.10	0	0.00	44.40	1	1,465	0.07%
2022/02/15	0	0.00	10	42.05	41.85	-10	1,731	-0.58%
2022/02/11	10	43.10	0	0.00	43.05	10	1,778	0.56%
2022/01/25	1	41.55	0	0.00	41.60	1	1,960	0.05%
2022/01/14	1	42.30	0	0.00	42.65	1	1,991	0.05%
2022/01/12	1	42.80	0	0.00	42.90	1	1,985	0.05%
2022/01/07	1	43.60	0	0.00	43.50	1	1,951	0.05%
2022/01/06	5	44.25	0	0.00	44.25	5	1,934	0.26%
2021/12/30	0	0.00	10	45.35	45.40	-10	1,914	-0.52%
2021/12/27	11	45.64	0	0.00	45.60	11	1,941	0.57%
2021/12/14	0	0.00	2	44.00	43.85	-2	1,995	-0.10%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/09	0	0.00	15.1	45.30	45.25	-15.1	1,982	-0.76%
2021/12/08	1	45.45	0	0.00	45.95	1	1,970	0.05%
2021/11/29	1	43.15	1	43.95	44.30	0	1,992	0.00%
2021/11/26	1	44.50	0	0.00	44.45	1	1,972	0.05%
2021/11/19	0	0.00	4	45.80	45.70	-4	1,923	-0.21%
2021/11/18	2	46.80	0	0.00	46.40	2	1,899	0.11%
2021/11/17	0	0.00	0.1	46.90	46.90	-0.1	1,877	-0.01%
2021/11/16	2.1	47.14	1	47.00	47.15	1.1	1,842	0.06%
2021/11/10	10	44.10	10	44.00	44.00	0	1,574	0.00%
2021/11/09	2	44.40	0	0.00	44.65	2	1,609	0.12%
2021/11/03	0	0.00	1	43.25	43.30	-1	1,714	-0.06%
2021/11/02	1	43.50	0	0.00	42.65	1	1,793	0.06%
2021/10/27	0	0.00	1	41.00	41.60	-1	1,899	-0.05%
2021/10/26	1	40.85	0	0.00	40.80	1	1,902	0.05%
2021/10/22	0	0.00	1	40.30	40.60	-1	1,946	-0.05%
2021/10/18	0	0.00	1	39.80	39.70	-1	2,053	-0.05%
2021/10/04	0	0.00	1	39.00	38.80	-1	2,663	-0.04%
2021/10/01	2	40.50	1	40.10	39.75	1	2,695	0.04%
2021/09/15	0	0.00	1	42.50	42.40	-1	2,946	-0.03%
2021/09/07	1	41.85	0	0.00	41.70	1	3,544	0.03%
2021/08/17	1	41.15	1	41.10	40.60	0	3,882	0.00%
2021/08/16	0	0.00	1	40.60	41.60	-1	3,910	-0.03%
2021/08/13	15	44.20	0	0.00	41.95	15	3,894	0.39%
2021/08/12	14	44.30	18	44.80	44.30	-4	4,118	-0.10%
2021/08/11	2	47.03	5	46.52	46.75	-3	4,172	-0.07%
2021/08/09	5	48.35	8	48.30	48.15	-3	4,196	-0.07%
2021/08/06	6	49.43	0	0.00	49.30	6	4,195	0.14%
2021/08/05	2	49.55	6	49.43	49.55	-4	4,156	-0.10%
2021/08/03	10	48.48	0	0.00	48.30	10	4,189	0.24%
2021/07/30	0	0.00	5	47.50	47.35	-5	4,214	-0.12%
2021/07/29	0	0.00	5	47.55	47.85	-5	4,246	-0.12%
2021/07/27	5	48.00	5	47.55	47.40	0	4,389	0.00%
2021/07/26	0	0.00	9	47.57	47.90	-9	4,476	-0.20%
2021/07/22	10	46.98	10.2	46.90	47.10	-0.2	4,676	0.00%
2021/07/21	0	0.00	4	46.38	46.25	-4	4,687	-0.09%
2021/07/19	10	47.55	6	47.60	47.60	4	4,685	0.09%
2021/07/15	0	0.00	1	48.20	48.25	-1	4,889	-0.02%
2021/07/14	0	0.00	1	48.55	48.20	-1	4,920	-0.02%
2021/07/13	10	50.27	10	49.65	49.05	0	4,891	0.00%
2021/07/12	16	48.97	0	0.00	49.15	16	4,678	0.34%
2021/07/08	3	48.45	6.1	48.20	48.00	-3.1	4,671	-0.07%
2021/07/01	0	0.00	3	47.35	47.15	-3	5,162	-0.06%
2021/06/29	0	0.00	3	47.70	47.55	-3	5,173	-0.06%
2021/06/28	0	0.00	2	48.00	48.00	-2	5,210	-0.04%
2021/06/24	0	0.00	1	47.95	48.15	-1	5,229	-0.02%
2021/06/23	7	48.24	1	48.10	48.40	6	5,236	0.11%
2021/06/22	27	48.41	15	48.38	47.65	12	5,254	0.23%
2021/06/16	1	45.40	3	45.43	45.20	-2	5,456	-0.04%
2021/06/11	1	45.20	0	0.00	45.15	1	5,528	0.02%
2021/06/10	3	44.67	0	0.00	44.80	3	5,529	0.05%
2021/06/02	0	0.00	1	44.50	44.65	-1	5,812	-0.02%
2021/05/31	0	0.00	1	44.60	44.40	-1	5,866	-0.02%
2021/05/27	0	0.00	1	44.00	44.00	-1	6,162	-0.02%
2021/05/26	0	0.00	1	43.90	43.90	-1	6,521	-0.02%
2021/05/25	1	44.10	1	44.25	44.10	0	6,577	0.00%
2021/05/21	2	43.75	4	43.45	43.60	-2	6,773	-0.03%
2021/05/20	14	43.99	9	43.51	43.40	5	6,861	0.07%
2021/05/19	0	0.00	1	42.40	43.35	-1	6,619	-0.02%
2021/05/18	2	41.50	1	42.00	42.10	1	6,594	0.02%
2021/05/12	1	42.75	0	0.00	40.50	1	6,468	0.02%
2021/04/29	0	0.00	2	51.80	49.70	-2	6,115	-0.03%
2021/04/28	0	0.00	1	50.90	51.10	-1	6,010	-0.02%
2021/04/26	0	0.00	1	50.50	50.20	-1	6,016	-0.02%
2021/04/22	4	50.69	1	50.60	49.45	3	6,073	0.05%
2021/04/21	0	0.00	1	52.80	51.60	-1	6,049	-0.02%
2021/04/20	2	51.20	5	50.92	51.40	-3	5,941	-0.05%
2021/04/19	2	50.30	0	0.00	50.40	2	5,948	0.03%
2021/04/14	2.2	49.15	0	0.00	49.30	2.2	6,013	0.04%
2021/04/13	2	50.50	11	51.97	50.40	-9	5,978	-0.15%
2021/04/12	8	51.93	0	0.00	51.90	8	5,958	0.13%
2021/04/09	7	52.83	1	52.80	53.10	6	5,898	0.10%
2021/04/08	7	51.76	4	51.80	51.90	3	5,649	0.05%
2021/04/07	0	0.00	0.1	49.50	50.20	-0.1	5,523	0.00%
2021/04/01	1	49.20	0	0.00	49.25	1	5,532	0.02%
2021/03/31	5	49.80	1	49.55	49.35	4	5,526	0.07%
2021/03/30	1	49.20	3	49.27	49.25	-2	5,499	-0.04%
2021/03/26	0	0.00	8	49.51	49.35	-8	5,473	-0.15%
2021/03/25	5	49.21	0.2	49.25	48.75	4.8	5,488	0.09%
2021/03/24	7	50.93	6	50.70	50.10	1	5,418	0.02%
2021/03/23	5	49.78	10	49.82	50.10	-5	5,105	-0.10%
2021/03/18	2	48.28	1	48.45	48.45	1	5,019	0.02%
2021/03/17	1	48.55	2	48.05	48.10	-1	5,086	-0.02%
2021/03/16	3	47.72	0	0.00	47.45	3	5,151	0.06%
2021/03/15	1	47.75	0	0.00	47.90	1	5,377	0.02%
2021/03/12	0	0.00	2	47.05	47.10	-2	5,348	-0.04%
2021/03/11	1	46.65	1	46.80	46.75	0	5,456	0.00%
2021/03/10	0	0.00	1	46.70	46.45	-1	5,480	-0.02%
2021/03/05	0	0.00	1	46.30	46.10	-1	5,728	-0.02%
2021/03/04	0	0.00	0.2	46.60	46.60	-0.2	5,879	0.00%
2021/03/02	1	46.15	2	46.40	46.10	-1	5,904	-0.02%
2021/02/26	2	46.60	33	46.56	46.20	-31	5,786	-0.54%
2021/02/25	4	45.49	9	45.24	45.55	-5	5,606	-0.09%
2021/02/23	3	44.70	1	45.15	45.30	2	5,524	0.04%
2021/02/22	5	45.20	0	0.00	44.80	5	5,452	0.09%
2021/02/18	10	43.60	1	43.80	43.80	9	5,408	0.17%
2021/02/17	0	0.00	1	43.20	43.10	-1	5,543	-0.02%
2021/02/05	0	0.00	10	42.10	42.15	-10	5,587	-0.18%
2021/02/03	0	0.00	1	42.40	42.40	-1	5,774	-0.02%
2021/02/01	0	0.00	2	41.75	41.55	-2	6,010	-0.03%
2021/01/29	10	41.30	1	41.65	41.30	9	6,148	0.15%
2021/01/27	1	42.50	0	0.00	42.50	1	6,236	0.02%
2021/01/26	1	42.40	0	0.00	41.80	1	6,609	0.02%
2021/01/25	1	42.35	10	42.15	42.30	-9	6,623	-0.14%
2021/01/21	2	42.10	2	41.90	41.25	0	6,639	0.00%
2021/01/20	12	41.78	0	0.00	41.65	12	6,698	0.18%
2021/01/15	3	43.77	5	43.40	43.30	-2	6,674	-0.03%
2021/01/14	20	44.70	1	44.70	44.50	19	6,626	0.29%
2021/01/11	5	44.40	0	0.00	44.30	5	6,566	0.08%
2021/01/08	0	0.00	2	43.90	43.80	-2	6,544	-0.03%
2021/01/07	0	0.00	10	44.00	43.80	-10	6,606	-0.15%
2021/01/06	10.5	43.86	0	0.00	43.40	10.5	6,616	0.16%
2021/01/04	2	43.75	0	43.60	43.60	2	6,585	0.03%
2020/12/29	1	43.20	1	43.10	43.05	0	6,593	0.00%
2020/12/28	1	43.55	0	0.00	43.60	1	6,551	0.02%
2020/12/25	3	43.55	1	43.25	43.50	2	6,524	0.03%
2020/12/24	0	0.00	1	43.50	43.45	-1	6,514	-0.02%
2020/12/23	2	43.00	3	43.08	43.00	-1	6,524	-0.02%
2020/12/22	1	43.55	0	0.00	42.90	1	6,618	0.02%
2020/12/21	2	43.63	0	0.00	43.70	2	6,677	0.03%
2020/12/17	0	0.00	1	44.95	44.70	-1	6,631	-0.02%
2020/12/16	0	0.00	36	44.20	44.80	-36	6,606	-0.54%
2020/12/15	1	44.80	0	0.00	43.85	1	6,726	0.01%
2020/12/14	6	44.98	4	45.06	45.35	2	6,671	0.03%
2020/12/11	24	45.00	15	44.91	45.00	9	6,626	0.14%
2020/12/10	29	45.98	5	46.08	45.85	24	6,549	0.37%
2020/12/09	1	46.65	25	46.05	46.55	-24	6,431	-0.37%
2020/12/08	11	44.94	6	44.85	44.80	5	6,235	0.08%
2020/12/07	12	45.80	5	45.52	45.25	7	6,283	0.11%
2020/12/04	12	45.14	10	45.20	45.20	2	6,218	0.03%
2020/12/03	9	45.30	17	45.41	45.05	-8	6,188	-0.13%
2020/12/02	24	45.66	31	45.75	45.55	-7	6,174	-0.11%
2020/12/01	5	44.94	0	0.00	45.60	5	6,077	0.08%
2020/11/30	17	45.32	2	45.40	44.85	15	6,089	0.25%
2020/11/27	8	44.67	3	44.55	44.55	5	6,023	0.08%
2020/11/24	0	0.00	5	45.45	44.45	-5	6,024	-0.08%
2020/11/23	1	44.15	0	0.00	44.35	1	5,947	0.02%
2020/11/20	8	43.85	0	0.00	44.15	8	5,967	0.13%
2020/11/19	3	43.85	0	0.00	43.85	3	6,026	0.05%
2020/11/18	0	0.00	5	43.65	43.50	-5	6,266	-0.08%
2020/11/17	1	43.60	131	43.59	43.40	-130	6,470	-2.01%	大賣/鉅額交易
2020/11/16	0	0.00	25	44.16	43.85	-25	6,809	-0.37%
2020/11/13	1	42.90	36	43.23	43.20	-35	7,000	-0.50%
2020/11/12	4	43.01	0	0.00	42.70	4	7,850	0.05%
2020/11/11	4	42.94	2.2	42.94	42.95	1.8	8,502	0.02%
2020/11/10	4	42.53	8	42.45	42.40	-4	8,790	-0.05%
2020/11/09	0	0.00	2	42.20	42.15	-2	8,928	-0.02%
2020/11/06	2	42.00	3	41.88	41.75	-1	8,994	-0.01%
2020/11/05	1	40.85	0	0.00	40.90	1	8,920	0.01%
2020/11/04	20	40.86	0	0.00	41.00	20	8,951	0.22%
2020/11/03	175	41.86	24	41.76	41.10	151	8,923	1.69%	大買/鉅額交易
2020/10/28	0	0.00	1	40.20	39.80	-1	8,670	-0.01%
2020/10/27	0	0.00	2	41.20	41.20	-2	8,599	-0.02%
2020/10/22	2	41.75	2	42.20	41.45	0	8,666	0.00%
2020/10/21	1	41.60	3	41.87	41.85	-2	8,717	-0.02%
2020/10/20	1	41.40	1	41.20	41.25	0	8,842	0.00%
2020/10/19	2	41.50	0	0.00	41.35	2	9,033	0.02%
2020/10/15	28	41.46	28	42.18	41.50	0	9,288	0.00%
2020/10/07	0	0.00	3	40.45	40.50	-3	10,162	-0.03%
2020/09/30	0	0.00	1	39.05	39.20	-1	11,182	-0.01%
2020/09/28	2	38.40	0	0.00	39.05	2	11,633	0.02%
2020/09/25	6	38.51	7	38.63	38.05	-1	12,069	-0.01%
2020/09/23	0	0.00	1	41.50	41.50	-1	12,635	-0.01%
2020/09/22	0	0.00	1	41.90	41.65	-1	12,801	-0.01%
2020/09/18	1	43.75	2	43.90	43.60	-1	12,859	-0.01%
2020/09/15	1	42.00	1	42.10	41.85	0	12,858	0.00%
2020/09/11	3	42.02	0	0.00	41.30	3	12,902	0.02%
2020/09/10	1	43.05	0	0.00	42.25	1	12,834	0.01%
2020/09/09	10	42.33	15	42.20	42.20	-5	12,751	-0.04%
2020/09/08	1	43.40	4	43.28	43.05	-3	12,663	-0.02%
2020/09/07	2	43.50	4	43.49	43.50	-2	12,664	-0.02%
2020/09/04	6	44.37	2	44.43	44.45	4	12,725	0.03%
2020/09/03	3	44.95	2	45.15	45.15	1	12,660	0.01%
2020/09/02	5	44.58	3	44.63	44.60	2	12,555	0.02%
2020/09/01	3	44.08	0	0.00	44.20	3	12,478	0.02%
2020/08/31	8	44.11	0	0.00	43.55	8	12,403	0.06%
2020/08/28	1	43.55	0	0.00	43.50	1	12,488	0.01%
2020/08/27	1	43.10	1	44.00	43.20	0	12,500	0.00%
2020/08/26	2	44.23	0	0.00	44.10	2	12,464	0.02%
2020/08/25	3	44.68	4	44.74	44.75	-1	12,496	-0.01%
2020/08/24	3	45.33	1	44.35	44.60	2	12,612	0.02%
2020/08/21	2	44.15	1	43.70	43.95	1	12,397	0.01%
2020/08/20	12	45.80	7	43.62	43.35	5	12,262	0.04%
2020/08/19	11	48.63	4	48.71	48.15	7	11,877	0.06%
2020/08/18	13	49.68	8	49.68	48.15	5	11,533	0.04%
2020/08/17	9	47.39	30	48.29	49.65	-21	10,644	-0.20%
2020/08/14	2	43.50	12	44.13	45.15	-10	9,929	-0.10%
2020/08/13	12	43.60	9	42.34	42.35	3	9,575	0.03%
2020/08/12	12	43.93	15	44.13	44.15	-3	9,310	-0.03%
2020/08/11	2	42.93	3	43.27	42.55	-1	9,225	-0.01%
2020/08/07	1	43.85	2	43.90	43.85	-1	9,266	-0.01%
2020/08/06	0	0.00	1	42.85	42.75	-1	9,272	-0.01%
2020/08/05	22	43.00	5	43.46	43.30	17	9,427	0.18%
2020/08/04	2	42.05	3	41.98	42.00	-1	9,637	-0.01%
2020/08/03	1	42.10	0	0.00	41.80	1	9,662	0.01%
2020/07/31	2	41.68	1	41.90	41.80	1	9,656	0.01%
2020/07/30	2	41.45	0	0.00	41.25	2	9,670	0.02%
2020/07/29	2	40.75	1	40.70	41.15	1	9,659	0.01%
2020/07/28	3	40.73	3	40.45	40.15	0	9,660	0.00%
2020/07/27	0	0.00	4	42.30	41.55	-4	9,672	-0.04%
2020/07/24	0	0.00	2	43.43	42.80	-2	9,622	-0.02%
2020/07/23	3	44.88	4	45.00	45.00	-1	9,561	-0.01%
2020/07/22	2	45.20	4	45.40	45.40	-2	9,399	-0.02%
2020/07/21	5	45.67	4	46.21	45.25	1	9,255	0.01%
2020/07/20	5	45.68	1	45.25	45.30	4	9,126	0.04%
2020/07/17	8	46.29	1	46.95	45.25	7	9,072	0.08%
2020/07/14	2	45.05	0	0.00	45.10	2	8,533	0.02%
2020/07/13	1	45.25	14	46.14	46.35	-13	8,375	-0.16%
2020/07/09	5	45.43	1	44.90	44.50	4	7,828	0.05%
2020/07/08	2	44.70	6	45.20	45.45	-4	7,619	-0.05%
2020/07/07	5	43.86	1	43.90	44.10	4	7,491	0.05%
2020/07/06	19	44.22	14	44.38	45.00	5	7,417	0.07%
2020/07/03	0	0.00	14	42.33	43.00	-14	7,059	-0.20%
2020/07/02	4	41.38	8	41.51	41.90	-4	6,805	-0.06%
2020/07/01	0	0.00	5	39.84	39.80	-5	6,455	-0.08%
2020/06/30	0	0.00	2	38.95	38.80	-2	6,322	-0.03%
2020/06/29	10	38.15	5	38.10	38.05	5	6,286	0.08%
2020/06/24	1	39.05	3	39.15	39.15	-2	6,262	-0.03%
2020/06/23	1	38.65	1	38.95	38.80	0	6,272	0.00%
2020/06/22	11	38.44	1	38.45	38.45	10	6,299	0.16%
2020/06/19	3	38.83	1	39.10	39.10	2	6,389	0.03%
2020/06/18	1	37.95	2	37.98	38.05	-1	6,387	-0.02%
2020/06/16	1	37.45	1	37.70	37.70	0	6,584	0.00%
2020/06/12	1	37.65	51	37.13	37.75	-50	6,765	-0.74%
2020/06/11	4	39.20	10	39.08	38.45	-6	6,803	-0.09%
2020/06/10	2	38.95	5	38.98	38.75	-3	6,737	-0.04%
2020/06/09	1	38.90	1	38.70	38.70	0	6,889	0.00%
2020/06/08	3	38.98	3	39.10	38.90	0	6,944	0.00%
2020/06/04	2	39.30	3	39.43	39.30	-1	7,013	-0.01%
2020/06/03	0	0.00	11	39.00	39.00	-11	6,890	-0.16%
2020/06/02	3	38.90	1	38.90	38.55	2	6,857	0.03%
2020/06/01	3	38.72	0	0.00	38.95	3	6,885	0.04%
2020/05/29	5	38.12	3	38.00	38.75	2	7,206	0.03%
2020/05/28	3	37.62	0	0.00	37.50	3	7,077	0.04%
2020/05/27	0	0.00	1	36.95	37.40	-1	7,029	-0.01%
2020/05/26	1	36.85	0	0.00	36.70	1	6,982	0.01%
2020/05/22	1	36.35	0	0.00	36.35	1	6,976	0.01%
2020/05/21	1	37.20	1	37.05	37.20	0	6,966	0.00%
2020/05/20	0	0.00	2	36.43	36.60	-2	6,948	-0.03%
2020/05/19	1	37.25	0	0.00	36.85	1	6,921	0.01%
2020/05/18	3	36.50	2	36.88	36.45	1	6,887	0.01%
2020/05/15	2	37.63	0	0.00	37.60	2	6,813	0.03%
2020/05/14	7	38.64	10	38.35	37.65	-3	6,773	-0.04%
2020/05/13	7	39.14	28	39.03	39.05	-21	6,663	-0.32%
2020/05/12	53	39.73	32	41.10	39.70	21	6,607	0.32%
2020/05/11	52	40.65	5	41.25	41.10	47	6,463	0.73%
2020/05/08	2	39.10	0	0.00	38.80	2	6,140	0.03%
2020/05/06	2	38.70	0	0.00	38.35	2	6,115	0.03%
2020/05/04	1	39.15	1	38.95	39.00	0	6,133	0.00%
2020/04/30	18	39.58	2	39.58	40.00	16	6,145	0.26%
2020/04/29	0	0.00	5	39.00	38.90	-5	6,134	-0.08%
2020/04/28	1	38.70	1	38.75	38.65	0	6,167	0.00%
2020/04/27	0	0.00	1	39.35	39.35	-1	6,181	-0.02%
2020/04/23	1	39.95	1	39.35	39.20	0	6,150	0.00%
2020/04/22	0	0.00	1	38.00	39.35	-1	6,099	-0.02%
2020/04/20	1	39.75	1	40.10	39.60	0	6,081	0.00%
2020/04/17	4	39.59	4	39.30	39.45	0	6,056	0.00%
2020/04/16	0	0.00	1	39.95	40.00	-1	5,942	-0.02%
2020/04/14	0	0.00	1	39.70	39.80	-1	5,819	-0.02%
2020/04/13	11	39.80	12	40.01	39.60	-1	5,773	-0.02%
2020/04/10	1	38.95	0	0.00	39.00	1	5,704	0.02%
2020/04/09	22	38.37	21	38.58	38.60	1	5,704	0.02%
2020/04/08	1	36.10	2	36.70	37.60	-1	5,578	-0.02%
2020/04/07	0	0.00	4	36.31	36.60	-4	5,546	-0.07%
2020/04/06	3	33.87	3	34.23	34.50	0	5,576	0.00%
2020/04/01	0	0.00	16	33.38	33.70	-16	5,534	-0.29%
2020/03/31	17	33.58	0	0.00	33.10	17	5,529	0.31%
2020/03/30	0	0.00	1	32.95	33.20	-1	5,552	-0.02%
2020/03/27	3	33.05	1	33.35	32.50	2	5,567	0.04%
2020/03/26	0	0.00	1	32.45	32.90	-1	5,468	-0.02%
2020/03/25	1	31.25	1	31.90	31.60	0	5,359	0.00%
2020/03/24	1	28.00	4	28.10	29.00	-3	5,227	-0.06%
2020/03/23	6	26.86	3	26.52	26.40	3	5,163	0.06%
2020/03/20	7	30.01	3	29.45	28.00	4	5,115	0.08%
2020/03/19	3	27.78	2	28.30	27.45	1	4,974	0.02%
2020/03/13	1	32.05	1	32.05	33.15	0	4,720	0.00%
2020/03/12	1	35.30	3	35.73	35.40	-2	4,616	-0.04%
2020/03/10	0	0.00	1	39.10	39.50	-1	4,507	-0.02%
2020/03/09	0	0.00	1	39.60	39.10	-1	4,432	-0.02%
2020/03/06	2	41.13	0	0.00	41.05	2	4,384	0.05%
2020/03/05	1	41.75	0	0.00	41.70	1	4,371	0.02%
2020/03/04	3	41.68	3	41.80	41.50	0	4,306	0.00%
2020/03/03	2	39.48	2	40.40	40.40	0	3,901	0.00%
2020/03/02	0	0.00	2	36.15	36.75	-2	3,833	-0.05%
2020/02/27	2	36.78	1	37.75	36.00	1	3,885	0.03%
2020/02/26	2	38.15	0	0.00	37.60	2	3,880	0.05%
2020/02/25	1	38.40	0	0.00	38.40	1	3,905	0.03%
2020/02/13	1	39.55	0	0.00	39.25	1	5,192	0.02%
2020/02/12	1	39.65	1	39.50	39.65	0	5,443	0.00%
2020/02/04	1	37.40	1	38.00	37.90	0	5,862	0.00%
2020/01/30	1	39.75	0	0.00	38.70	1	6,083	0.02%
2020/01/15	0	0.00	1	43.05	43.05	-1	6,650	-0.02%
2020/01/13	0	0.00	1	42.75	42.65	-1	6,791	-0.01%
2020/01/10	1	41.55	0	0.00	41.55	1	6,861	0.01%
2020/01/07	1	42.05	0	0.00	41.80	1	7,462	0.01%
2020/01/03	1	43.40	2	44.35	43.25	-1	7,540	-0.01%
2020/01/02	2	43.95	0	0.00	43.95	2	7,537	0.03%
2019/12/31	2	43.55	3	44.05	43.90	-1	7,530	-0.01%
2019/12/30	1	44.00	2	43.15	43.80	-1	7,526	-0.01%
2019/12/27	1	42.35	0	0.00	42.40	1	7,456	0.01%
2019/12/26	0	0.00	1	43.00	42.45	-1	7,499	-0.01%
2019/12/25	3	43.38	1	43.55	43.40	2	7,535	0.03%
2019/12/24	1	42.85	1	43.00	43.00	0	7,682	0.00%
2019/12/20	0	0.00	1	42.55	42.50	-1	8,363	-0.01%
2019/12/18	1	42.15	0	0.00	42.05	1	9,315	0.01%
2019/12/12	2	42.20	0	0.00	42.20	2	9,738	0.02%
2019/12/11	1	42.35	1	42.60	42.45	0	9,729	0.00%
2019/12/09	2	42.18	0	0.00	42.05	2	9,701	0.02%
2019/12/03	0	0.00	0	42.55	42.55	0	9,881	0.00%
2019/11/27	1	43.90	1	44.15	44.00	0	10,066	0.00%
2019/11/26	6	44.05	0	0.00	43.80	6	10,142	0.06%
2019/11/25	0	0.00	1	43.50	43.70	-1	10,121	-0.01%
2019/11/22	1	42.90	0	0.00	42.85	1	10,146	0.01%
2019/11/21	5	42.90	5	42.94	43.30	0	10,169	0.00%
2019/11/20	1	43.80	3	44.20	43.60	-2	10,174	-0.02%
2019/11/19	3	45.23	0	0.00	45.00	3	10,175	0.03%
2019/11/18	5	45.61	0	0.00	45.45	5	10,285	0.05%
2019/11/15	0	0.00	2	45.00	45.15	-2	10,529	-0.02%
2019/11/14	8	45.53	6	45.30	44.60	2	10,787	0.02%
2019/11/13	0	0.00	7	45.59	45.00	-7	10,608	-0.07%
2019/11/12	7	45.79	1	46.15	46.15	6	10,685	0.06%
2019/11/11	6	46.06	7	45.42	46.20	-1	10,689	-0.01%
2019/11/08	2	45.90	2	45.33	45.80	0	10,661	0.00%
2019/11/07	1	43.35	3	43.55	43.80	-2	10,518	-0.02%
2019/11/05	3	45.00	0	0.00	44.80	3	10,814	0.03%
2019/11/04	1	44.55	1	44.65	44.55	0	10,889	0.00%
2019/11/01	0	0.00	1	45.10	45.10	-1	10,937	-0.01%
2019/10/31	2	45.23	1	44.80	44.65	1	11,096	0.01%
2019/10/30	2	44.90	4.2	44.92	45.80	-2.2	11,260	-0.02%
2019/10/29	2	44.58	0	0.00	43.90	2	11,419	0.02%
2019/10/24	0	0.00	5	44.30	44.50	-5	12,331	-0.04%
2019/10/23	7	45.39	10	46.32	44.25	-3	12,367	-0.02%
2019/10/22	1	44.65	5	44.84	44.65	-4	12,109	-0.03%
2019/10/21	1	44.30	12	44.56	44.15	-11	12,029	-0.09%
2019/10/17	5	43.89	13	44.03	43.95	-8	11,898	-0.07%
2019/10/16	1	42.70	4	43.01	43.05	-3	11,706	-0.03%
2019/10/15	5	42.47	2	42.90	43.00	3	11,656	0.03%
2019/10/09	2	39.90	2	39.70	40.00	0	11,506	0.00%
2019/10/08	1	39.40	5	39.40	39.40	-4	11,470	-0.03%
2019/10/07	3	40.90	0	0.00	40.50	3	11,391	0.03%
2019/10/04	1	40.45	0	0.00	40.30	1	11,366	0.01%
2019/10/03	0	0.00	1	41.10	40.95	-1	11,301	-0.01%
2019/10/02	6	41.28	6	40.84	41.50	0	11,253	0.00%
2019/10/01	6	41.06	3	41.02	40.80	3	11,251	0.03%
2019/09/27	8	41.29	6	42.03	40.75	2	11,202	0.02%
2019/09/26	18	43.64	7.1	43.70	42.90	10.9	11,061	0.10%
2019/09/25	7	43.58	11	43.34	44.40	-4	10,781	-0.04%
2019/09/24	15	43.19	11	43.57	42.30	4	10,420	0.04%
2019/09/23	4	42.53	17	41.93	43.00	-13	9,990	-0.13%
2019/09/20	6	40.49	1	40.45	40.50	5	9,512	0.05%
2019/09/19	7	40.68	15	39.75	40.90	-8	9,340	-0.09%
2019/09/18	2	39.25	0	0.00	39.30	2	9,139	0.02%
2019/09/17	10	39.64	0	0.00	39.65	10	9,184	0.11%
2019/09/11	2	38.30	0	0.00	38.30	2	9,336	0.02%
2019/09/09	3	39.28	0	0.00	38.80	3	9,595	0.03%
2019/09/06	6	40.02	2	39.90	39.85	4	9,703	0.04%
2019/09/05	0	0.00	2	40.20	40.20	-2	9,706	-0.02%
2019/09/04	0	0.00	3	39.48	39.45	-3	9,843	-0.03%
2019/09/03	4	39.98	0	0.00	39.25	4	9,840	0.04%
2019/09/02	1	39.65	1	40.00	40.00	0	9,811	0.00%
2019/08/30	6	39.37	2	40.10	39.30	4	9,798	0.04%
2019/08/29	3	39.40	0	0.00	39.30	3	9,735	0.03%
2019/08/28	0	0.00	6	39.08	38.40	-6	9,662	-0.06%
2019/08/27	1	39.45	0	0.00	39.05	1	9,707	0.01%
2019/08/26	1	39.55	10	39.00	38.85	-9	9,759	-0.09%
2019/08/23	1	40.55	1	40.30	40.30	0	9,702	0.00%
2019/08/22	1	40.95	0	0.00	40.25	1	9,635	0.01%
2019/08/21	2	40.45	0	0.00	40.40	2	9,495	0.02%
2019/08/20	9	41.59	8.3	40.56	40.95	0.7	9,382	0.01%
2019/08/19	7	41.50	10	41.60	42.10	-3	9,110	-0.03%
2019/08/16	12	39.85	11	39.78	39.40	1	8,779	0.01%
2019/08/15	12	39.10	13	39.25	39.30	-1	8,662	-0.01%
2019/08/14	11	38.57	10	38.95	38.85	1	8,454	0.01%
2019/08/13	9	38.43	4	38.19	38.15	5	8,299	0.06%
2019/08/12	9.3	37.05	8	37.56	38.25	1.3	8,147	0.02%
2019/08/08	2	37.25	8	37.50	37.45	-6	8,101	-0.07%
2019/08/07	4	36.16	2	36.85	35.80	2	7,973	0.03%
2019/08/06	1	34.65	9	36.12	36.50	-8	7,923	-0.10%
2019/08/05	6	36.31	15	36.71	35.50	-9	7,981	-0.11%
2019/08/02	8	36.04	3	36.17	36.10	5	8,069	0.06%
2019/08/01	4	38.53	5	39.05	37.80	-1	7,916	-0.01%
2019/07/31	14	37.42	5	37.99	37.60	9	7,619	0.12%
2019/07/29	39	39.52	25	40.08	40.10	14	7,321	0.19%
2019/07/26	8	36.96	12	37.63	38.00	-4	6,850	-0.06%
2019/07/25	3	35.02	5	35.20	35.20	-2	6,447	-0.03%
2019/07/24	4	34.20	4	34.70	34.70	0	6,379	0.00%
2019/07/23	2	33.78	2	34.13	33.95	0	6,406	0.00%
2019/07/22	2	32.55	1	32.50	32.60	1	6,385	0.02%
2019/07/19	1	32.60	4	32.60	32.65	-3	6,510	-0.05%
2019/07/18	0	0.00	1	32.15	31.75	-1	6,642	-0.02%
2019/07/16	0	0.00	2	31.38	31.60	-2	7,109	-0.03%
2019/07/15	4	32.59	0	0.00	32.65	4	7,539	0.05%
2019/07/12	0	0.00	2	32.25	32.75	-2	7,870	-0.03%
2019/07/11	4	32.05	2	31.80	31.80	2	8,403	0.02%
2019/07/09	3	31.90	3	31.78	31.70	0	8,744	0.00%
2019/07/08	5	32.20	2	31.90	31.90	3	8,879	0.03%
2019/07/05	0	0.00	8	32.36	32.15	-8	8,917	-0.09%
2019/07/04	2	32.00	7	32.10	32.10	-5	8,912	-0.06%
2019/07/03	2	31.85	2	31.70	31.70	0	8,946	0.00%
2019/07/02	10	32.50	0	0.00	31.90	10	8,987	0.11%
2019/07/01	2	31.85	0	0.00	31.80	2	8,977	0.02%
2019/06/28	2	31.30	2	31.05	31.05	0	8,994	0.00%
2019/06/27	1	31.20	1	31.40	31.40	0	9,042	0.00%
2019/06/26	2	30.70	3	30.98	30.95	-1	9,017	-0.01%
2019/06/25	3	31.13	2	30.75	30.75	1	9,017	0.01%
2019/06/21	4	31.18	0	0.00	30.90	4	9,083	0.04%
2019/06/20	1	31.90	2	31.78	31.55	-1	9,042	-0.01%
2019/06/19	3	31.45	8	31.54	31.35	-5	9,019	-0.06%
2019/06/18	7	31.30	4	30.90	30.90	3	9,012	0.03%
2019/06/17	7	31.45	3	31.65	31.65	4	8,960	0.04%
2019/06/14	3	31.10	5	31.43	31.70	-2	8,869	-0.02%
2019/06/13	3	31.12	0	0.00	30.30	3	8,784	0.03%
2019/06/12	1	30.90	2	31.03	30.95	-1	8,635	-0.01%
2019/06/11	1	30.80	4	31.20	30.90	-3	8,568	-0.04%
2019/06/10	0	0.00	4	29.58	29.70	-4	8,327	-0.05%
2019/06/06	8	29.16	5	29.00	29.00	3	8,299	0.04%
2019/06/05	4	29.89	4	29.45	29.45	0	8,346	0.00%
2019/06/04	3	29.55	4	29.55	29.45	-1	8,333	-0.01%
2019/06/03	1	29.10	0	0.00	29.30	1	8,318	0.01%
2019/05/31	6	29.55	5	29.53	29.50	1	8,284	0.01%
2019/05/30	4	28.83	4	29.06	29.10	0	8,178	0.00%
2019/05/29	4	27.90	7	28.31	28.50	-3	8,066	-0.04%
2019/05/28	2	28.25	2	28.55	28.20	0	8,087	0.00%
2019/05/27	4	28.34	1	28.40	28.40	3	8,120	0.04%
2019/05/24	0	0.00	1	28.60	28.80	-1	8,229	-0.01%
2019/05/23	6	28.53	5	28.42	28.30	1	8,526	0.01%
2019/05/22	1	29.40	5	29.26	29.30	-4	8,768	-0.05%
2019/05/21	5	28.10	4	28.33	28.35	1	8,744	0.01%
2019/05/20	3	29.22	1	28.80	28.80	2	8,639	0.02%
2019/05/17	2	30.00	5	29.82	29.30	-3	8,650	-0.03%
2019/05/16	6	30.17	4	29.86	29.65	2	8,642	0.02%
2019/05/15	1	30.30	0	0.00	30.40	1	8,664	0.01%
2019/05/14	1	28.55	1	28.75	29.40	0	8,779	0.00%
2019/05/13	4	28.56	0	0.00	28.80	4	8,781	0.05%
2019/05/10	4	30.15	9	30.07	29.30	-5	8,700	-0.06%
2019/05/09	12	31.26	4	29.85	29.85	8	8,496	0.09%
2019/05/08	6	31.03	14	31.48	32.60	-8	8,255	-0.10%
2019/05/07	0	0.00	6	31.88	31.90	-6	8,191	-0.07%
2019/05/06	10	31.44	15	31.40	31.20	-5	8,176	-0.06%
2019/05/03	4	32.05	5	32.15	32.20	-1	8,101	-0.01%
2019/05/02	28	32.08	17	31.76	31.65	11	8,021	0.14%
2019/04/30	7	32.19	8	32.59	32.70	-1	7,886	-0.01%
2019/04/29	8	32.14	4	32.43	32.50	4	7,864	0.05%
2019/04/26	2	32.35	0	0.00	31.95	2	7,719	0.03%
2019/04/25	7	32.56	0	0.00	33.00	7	7,569	0.09%
2019/04/24	9	34.06	4	34.39	33.40	5	7,424	0.07%
2019/04/23	14	33.56	22	34.00	34.05	-8	7,217	-0.11%
2019/04/22	14	34.23	8	34.46	34.90	6	7,052	0.09%
2019/04/19	5	32.59	10	33.04	33.90	-5	6,699	-0.07%
2019/04/18	5	31.19	6	31.83	31.05	-1	6,335	-0.02%
2019/04/17	5	30.96	24	30.72	30.90	-19	5,978	-0.32%
2019/04/16	2	29.00	2	28.88	29.10	0	5,326	0.00%
2019/04/15	26	28.93	18	28.84	29.05	8	5,228	0.15%
2019/04/12	5	28.20	7	28.34	28.55	-2	4,942	-0.04%
2019/04/11	2	28.00	2	28.40	27.40	0	4,789	0.00%
2019/04/10	0	0.00	8	27.75	27.75	-8	4,728	-0.17%
2019/04/09	2	28.15	1	28.10	28.15	1	4,694	0.02%
2019/04/03	8	27.53	2	27.58	27.55	6	4,525	0.13%
2019/04/02	0	0.00	3	27.47	27.30	-3	4,451	-0.07%
2019/04/01	2	26.73	0	0.00	26.85	2	4,335	0.05%
2019/03/28	0	0.00	2	26.00	26.00	-2	4,270	-0.05%
2019/03/26	6	26.90	8	26.73	26.70	-2	4,252	-0.05%
2019/03/25	2	27.45	6	27.38	27.30	-4	4,195	-0.10%
2019/03/22	13	27.70	2	27.85	27.85	11	4,192	0.26%
2019/03/21	1	27.60	1	27.85	27.60	0	4,118	0.00%
2019/03/20	2	26.83	0	0.00	26.80	2	4,111	0.05%
2019/03/19	0	0.00	5	26.70	26.70	-5	4,115	-0.12%
2019/03/18	8	27.18	1	26.70	27.15	7	4,094	0.17%
2019/03/14	0	0.00	0.1	26.35	26.10	-0.1	4,034	0.00%
2019/03/12	0	0.00	2	26.25	26.15	-2	4,166	-0.05%
2019/03/11	10	26.18	7	26.05	26.05	3	4,319	0.07%
2019/02/27	1	26.95	0	0.00	26.95	1	4,627	0.02%
2019/02/25	0	0.00	1	28.15	28.00	-1	4,602	-0.02%
2019/02/22	10	28.18	14	28.24	27.90	-4	4,499	-0.09%
2019/02/21	2	28.10	6	26.55	28.10	-4	4,163	-0.10%
2019/02/20	1	26.35	1	26.30	26.10	0	3,902	0.00%
2019/02/18	5	26.05	0	0.00	26.20	5	3,985	0.13%
2019/02/14	1.1	26.19	0	0.00	26.10	1.1	3,947	0.03%
2019/02/12	0	0.00	1	25.05	25.20	-1	3,643	-0.03%
2019/01/23	1	23.60	0	0.00	23.65	1	4,411	0.02%
2019/01/16	0	0.00	8	24.00	24.00	-8	4,647	-0.17%
2019/01/15	0	0.00	2	23.95	23.90	-2	4,683	-0.04%
2019/01/14	0	0.00	3	23.75	23.90	-3	4,704	-0.06%
2019/01/11	0	0.00	5	23.75	23.85	-5	4,732	-0.11%
2019/01/10	15	24.57	11	24.45	24.30	4	4,712	0.08%
2019/01/09	21	23.46	21	23.49	23.70	0	4,626	0.00%
2018/12/27	2	23.15	2	23.13	22.95	0	5,018	0.00%
2018/12/25	1	22.80	0	0.00	23.10	1	5,027	0.02%
2018/12/24	0	0.00	1	23.55	23.35	-1	5,036	-0.02%
2018/12/19	10	24.00	3	24.15	23.80	7	5,067	0.14%
2018/12/18	0	0.00	3	24.13	23.90	-3	5,102	-0.06%
2018/12/13	2	24.55	0	0.00	24.30	2	5,184	0.04%
2018/12/04	0	0.00	10	26.10	25.85	-10	5,252	-0.19%
2018/12/03	16	25.79	6	25.67	25.65	10	5,211	0.19%
2018/11/30	8	24.55	4	24.85	24.65	4	5,075	0.08%
2018/11/29	1	23.90	1	24.35	23.85	0	4,932	0.00%
2018/11/28	1	23.80	1	23.95	23.85	0	4,935	0.00%
2018/11/22	2	23.80	3	23.82	23.40	-1	5,337	-0.02%
2018/11/21	1	23.80	3	23.82	24.05	-2	5,764	-0.03%
2018/11/19	1	23.65	1	23.70	23.70	0	6,020	0.00%
2018/11/14	3	23.53	4	23.49	23.50	-1	5,954	-0.02%
2018/11/13	1	22.55	0	0.00	23.20	1	5,926	0.02%
2018/11/09	2	23.15	0	0.00	23.20	2	6,082	0.03%
2018/11/08	2	23.70	0	0.00	23.00	2	6,121	0.03%
2018/11/07	1	23.10	3	23.13	23.45	-2	6,081	-0.03%
2018/11/06	0	0.00	1	22.65	22.20	-1	6,058	-0.02%
2018/11/02	8	23.75	2	23.20	23.40	6	6,019	0.10%
2018/10/29	0	0.00	1	20.55	20.70	-1	5,917	-0.02%
2018/10/26	1	19.10	1	19.85	19.50	0	5,994	0.00%
2018/10/23	1	20.60	0	0.00	20.45	1	6,132	0.02%
2018/10/22	0	0.00	1	21.55	21.40	-1	6,214	-0.02%
2018/10/15	1	20.85	1	21.40	20.85	0	6,739	0.00%
2018/10/12	0	0.00	11	21.20	21.20	-11	6,752	-0.16%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/08	2	22.70	2	22.90	22.50	0	7,000	0.00%
2018/10/05	5	23.42	2	24.55	23.15	3	7,080	0.04%
2018/10/01	0	0.00	0.1	26.15	26.10	-0.1	7,204	0.00%
2018/09/28	1	25.85	0	0.00	26.15	1	7,440	0.01%
2018/09/26	1	26.70	1	26.45	26.45	0	7,871	0.00%
2018/09/21	8	26.61	9	26.23	26.90	-1	9,259	-0.01%
2018/09/20	9	25.47	2	25.55	25.35	7	9,307	0.08%
2018/09/19	0	0.00	3	26.05	25.65	-3	9,365	-0.03%
2018/09/18	7	25.97	10	26.02	25.70	-3	9,513	-0.03%
2018/09/17	0	0.00	1	26.55	26.55	-1	9,530	-0.01%
2018/09/14	1.1	26.45	2	26.75	26.40	-0.9	9,515	-0.01%
2018/09/13	5	25.72	7	25.84	25.60	-2	9,512	-0.02%
2018/09/12	1	25.40	0	0.00	25.70	1	9,595	0.01%
2018/09/11	0	0.00	2	26.13	26.25	-2	9,675	-0.02%
2018/09/07	2	27.35	0	0.00	26.70	2	9,577	0.02%
2018/09/06	3	28.87	1	28.80	28.80	2	9,571	0.02%
2018/09/05	1	29.10	2	29.05	28.90	-1	9,621	-0.01%
2018/09/04	1	29.50	3	29.48	29.60	-2	9,694	-0.02%
2018/09/03	0	0.00	7	28.90	28.80	-7	9,749	-0.07%
2018/08/31	2	29.55	0	0.00	29.95	2	9,765	0.02%
2018/08/30	3	29.35	1	29.20	29.50	2	10,169	0.02%
2018/08/29	3	29.37	1	29.85	29.70	2	10,391	0.02%
2018/08/28	9	29.73	5	29.35	28.55	4	10,290	0.04%
2018/08/27	1	28.80	9	28.91	29.20	-8	9,920	-0.08%
2018/08/24	1	26.45	2	26.55	26.55	-1	9,832	-0.01%
2018/08/22	1	25.80	2	26.05	26.10	-1	10,451	-0.01%
2018/08/20	2	26.25	1	25.85	26.40	1	11,334	0.01%
2018/08/17	9	27.06	0	0.00	26.45	9	11,913	0.08%
2018/08/16	1	27.20	2	27.30	27.30	-1	12,388	-0.01%
2018/08/15	2	25.88	1	26.30	26.30	1	12,761	0.01%
2018/08/14	1	26.20	2	26.90	27.20	-1	12,882	-0.01%
2018/08/13	1	27.15	0	0.00	26.20	1	13,082	0.01%
2018/08/09	0	0.00	7	28.75	28.85	-7	13,139	-0.05%
2018/08/08	13	29.31	11	28.77	28.55	2	13,262	0.02%
2018/08/07	2	28.85	2	29.18	29.25	0	13,330	0.00%
2018/08/06	5	29.13	7	29.05	28.85	-2	13,475	-0.01%
2018/08/03	4	28.06	3	28.10	28.10	1	13,489	0.01%
2018/08/02	2	28.18	2	27.83	27.85	0	13,499	0.00%
2018/08/01	0	0.00	2	28.80	28.75	-2	13,583	-0.01%
2018/07/30	1	28.20	1	28.50	28.50	0	13,957	0.00%
2018/07/27	2	29.00	1	29.50	29.50	1	13,909	0.01%
2018/07/26	0	0.00	1	29.55	29.55	-1	13,809	-0.01%
2018/07/24	1	27.20	0	0.00	27.30	1	13,400	0.01%
2018/07/23	11	26.64	5	25.60	26.70	6	13,305	0.05%
2018/07/20	4	25.40	7	26.07	25.45	-3	13,244	-0.02%
2018/07/19	2	26.25	5	26.21	26.25	-3	13,169	-0.02%
2018/07/18	1	27.80	1	26.50	26.30	0	13,140	0.00%
2018/07/16	1	28.35	0	0.00	27.95	1	12,827	0.01%
2018/07/12	16	29.01	17	29.75	29.70	-1	12,715	-0.01%
2018/07/11	0	0.00	8	29.03	28.55	-8	12,623	-0.06%
2018/07/10	20	28.96	17	28.86	29.00	3	12,559	0.02%
2018/07/09	1	29.45	1	28.75	28.75	0	12,554	0.00%
2018/07/06	1	29.10	3	28.98	28.95	-2	12,464	-0.02%
2018/07/05	1	32.20	4	32.04	29.80	-3	12,239	-0.02%
2018/07/04	35	32.29	31	32.17	32.00	4	12,022	0.03%
2018/07/03	16	33.62	7	34.47	31.40	9	11,762	0.08%
2018/07/02	6	32.73	5	32.68	33.05	1	10,803	0.01%
2018/06/29	0	0.00	10	28.50	30.05	-10	10,327	-0.10%
2018/06/28	10	28.65	14	28.67	28.10	-4	10,164	-0.04%
2018/06/27	10	29.84	0	0.00	28.70	10	10,090	0.10%
2018/06/21	5	29.90	5	28.70	30.20	0	9,781	0.00%
2018/06/20	0	0.00	17	28.56	28.00	-17	9,678	-0.18%
2018/06/19	2	29.83	14	29.25	29.30	-12	9,551	-0.13%
2018/06/15	2	30.15	10	30.10	30.05	-8	9,513	-0.08%
2018/06/14	7	30.61	1	31.55	30.40	6	9,442	0.06%
2018/06/13	2	30.50	0	0.00	30.55	2	9,329	0.02%
2018/06/12	2	30.50	4	30.40	30.10	-2	9,261	-0.02%
2018/06/11	10	31.10	2	31.38	31.15	8	9,137	0.09%
2018/06/08	1	30.25	1	30.10	30.60	0	9,001	0.00%
2018/06/07	36	31.64	35	31.35	30.40	1	8,896	0.01%
2018/06/06	14	31.07	14	30.06	31.20	0	8,362	0.00%
2018/06/05	6	29.14	2	29.65	28.85	4	8,033	0.05%
2018/06/04	6	30.06	10	30.23	29.75	-4	7,931	-0.05%
2018/06/01	18	29.30	17.1	28.85	29.15	0.9	7,814	0.01%
2018/05/31	9	29.75	3.1	30.57	29.15	5.9	7,709	0.08%
2018/05/30	6.1	29.66	3	29.95	30.40	3.1	7,314	0.04%
2018/05/29	10	30.52	10	30.62	30.05	0	6,991	0.00%
2018/05/28	16	30.29	23.1	30.23	31.60	-7.1	6,615	-0.11%
2018/05/25	20	28.29	30	28.20	28.80	-10	6,007	-0.17%
2018/05/24	30	26.20	18	26.52	27.20	12	5,375	0.22%
2018/05/23	9	24.47	20	24.75	24.75	-11	4,844	-0.23%
2018/05/22	6	23.65	5	23.53	23.55	1	4,373	0.02%
2018/05/21	1	23.65	0	0.00	23.35	1	4,181	0.02%
2018/05/18	1	22.25	8	22.10	22.20	-7	3,919	-0.18%
2018/05/17	3	22.18	7	22.01	22.00	-4	3,885	-0.10%
2018/05/16	0	0.00	6	22.61	22.90	-6	3,734	-0.16%
2018/05/15	0	0.00	1	21.90	22.45	-1	3,591	-0.03%
2018/05/14	6.1	21.78	10	21.84	21.70	-3.9	3,452	-0.11%
2018/05/11	7	21.41	4	21.44	20.80	3	3,201	0.09%
2018/05/10	2	20.88	4	21.21	21.40	-2	3,004	-0.07%
2018/05/09	8	21.32	11	21.11	21.25	-3	2,931	-0.10%
2018/05/08	11	20.49	1	21.40	20.25	10	2,728	0.37%
2018/05/07	2	19.40	18	20.00	20.05	-16	2,354	-0.68%
2018/05/04	28	18.21	3	18.35	18.25	25	2,142	1.17%
2018/05/03	1	17.75	7	17.85	18.20	-6	2,095	-0.29%
2018/05/02	0	0.00	1	18.10	18.10	-1	2,070	-0.05%
2018/04/25	2	16.70	3	16.85	16.90	-1	2,097	-0.05%
2018/04/20	0	0.00	2	17.75	17.80	-2	2,226	-0.09%
2018/04/19	1	17.90	2	17.95	17.95	-1	2,248	-0.04%
2018/04/18	11	18.15	3	17.85	17.85	8	2,290	0.35%
2018/04/17	0	0.00	2	18.35	18.35	-2	2,321	-0.09%
2018/04/13	1	18.25	1	18.00	18.00	0	2,320	0.00%
2018/04/12	0	0.00	1	17.85	17.85	-1	2,371	-0.04%
2018/04/10	1	17.35	1	17.60	17.60	0	2,774	0.00%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/03/30	1	17.80	0	0.00	17.70	1	3,149	0.03%
2018/03/29	1	17.85	0	0.00	17.75	1	3,281	0.03%
2018/02/26	0	0.00	10	19.55	19.30	-10	6,352	-0.16%
2018/02/21	0	0.00	1	18.75	18.80	-1	6,850	-0.01%
2018/02/06	16	17.61	0	0.00	17.65	16	6,970	0.23%
2018/01/25	5	20.30	0	0.00	20.30	5	7,134	0.07%
2018/01/22	0	0.00	3	20.80	20.70	-3	7,401	-0.04%
2018/01/19	1	20.95	16	21.32	21.00	-15	7,427	-0.20%
2018/01/17	14	21.77	1	21.85	21.50	13	7,445	0.17%
2018/01/15	0	0.00	1	21.70	21.00	-1	7,507	-0.01%
2018/01/11	0	0.00	5	21.61	21.65	-5	7,709	-0.06%
2018/01/10	0	0.00	1	20.85	20.85	-1	7,950	-0.01%
2018/01/09	1	20.65	1	20.70	20.70	0	7,970	0.00%
2018/01/08	1	20.80	0	0.00	20.70	1	8,145	0.01%
2018/01/05	2	21.80	2	21.70	21.65	0	8,371	0.00%
2018/01/04	8	22.38	3	22.00	22.55	5	8,221	0.06%
2018/01/02	10	21.85	10	21.42	21.45	0	7,853	0.00%