瀚宇博 (5469)-玉山-南京東路券商分點個股進出

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
53.5
漲跌
▼0.4
漲幅
-0.74%
成交量
2,447張
產業
上市電子零組件類股▲0.80%
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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	2.1	53.50	0	0.00	53.50	2.1	4,800	0.04%
2024/06/24	0	0.00	7	54.34	53.60	-7	5,269	-0.13%
2024/06/20	5.1	55.44	5	55.64	54.70	0.1	5,396	0.00%
2024/06/19	1	55.30	1	55.30	55.10	0	5,626	0.00%
2024/06/18	3.5	55.29	0	0.00	55.50	3.5	6,408	0.05%
2024/06/17	2	55.00	3	55.40	55.50	-1	6,812	-0.01%
2024/06/13	0.5	55.00	0	0.00	54.80	0.5	7,004	0.01%
2024/06/12	1.2	55.08	0	0.00	54.80	1.2	7,038	0.02%
2024/06/11	2	55.50	0	0.00	55.40	2	7,058	0.03%
2024/06/07	0	0.00	2.2	55.24	55.20	-2.2	7,084	-0.03%
2024/06/06	9.1	55.65	0	0.00	55.60	9.1	7,150	0.13%
2024/06/03	0.1	57.50	0	0.00	57.40	0.1	7,187	0.00%
2024/05/31	0.2	59.40	10	60.60	59.20	-9.8	7,095	-0.14%
2024/05/30	3	60.03	0	0.00	58.50	3	6,965	0.04%
2024/05/29	4	60.70	3	60.63	60.20	1	6,873	0.01%
2024/05/28	1	58.40	1.3	58.80	59.20	-0.3	6,712	0.00%
2024/05/27	0	0.00	1	58.00	58.00	-1	6,687	-0.01%
2024/05/24	1	57.20	0	0.00	56.90	1	6,631	0.02%
2024/05/22	1.3	56.92	10	57.47	58.00	-8.8	6,618	-0.13%
2024/05/21	6	57.53	1	57.70	57.40	5	6,543	0.08%
2024/05/20	2	55.05	0	0.00	55.70	2	6,391	0.03%
2024/05/17	2	55.55	0	0.00	55.10	2	6,296	0.03%
2024/05/16	13.5	59.04	0.5	57.65	56.70	13	6,230	0.21%
2024/05/15	5.5	59.39	28.5	59.66	58.60	-23	6,239	-0.37%
2024/05/14	21	56.55	0	0.00	56.60	21	6,045	0.35%
2024/05/13	0	0.00	2	54.50	55.40	-2	6,033	-0.03%
2024/05/09	0	0.00	0.5	55.70	55.10	-0.5	6,070	-0.01%
2024/05/08	7	55.50	0	0.00	55.50	7	6,077	0.12%
2024/05/06	1	54.30	0	0.00	54.50	1	6,276	0.02%
2024/05/03	14	54.57	4	54.80	54.30	10	6,448	0.16%
2024/05/02	1	55.30	0	0.00	54.90	1	6,426	0.02%
2024/04/30	5	56.00	5	56.10	56.10	0	6,464	0.00%
2024/04/26	2.5	55.26	0	0.00	55.20	2.5	6,445	0.04%
2024/04/25	5	55.62	2	55.50	55.20	3	6,443	0.05%
2024/04/24	12	55.60	0	0.00	55.60	12	6,451	0.19%
2024/04/23	9	54.53	4	54.50	54.50	5	6,463	0.08%
2024/04/22	4	55.15	2	55.40	54.40	2	6,473	0.03%
2024/04/19	4	55.45	4	55.95	55.70	0	6,440	0.00%
2024/04/18	1	56.60	0	0.00	56.60	1	6,405	0.02%
2024/04/17	2	56.80	3	57.00	56.60	-1	6,406	-0.02%
2024/04/16	9	56.71	0	0.00	56.70	9	6,398	0.14%
2024/04/15	3	58.47	0	0.00	58.40	3	6,339	0.05%
2024/04/12	2	58.90	0	0.00	58.90	2	6,323	0.03%
2024/04/10	6	60.60	0	0.00	60.20	6	6,284	0.10%
2024/04/09	1	61.00	0	0.00	60.70	1	6,302	0.02%
2024/04/08	1	61.80	0	0.00	62.00	1	6,278	0.02%
2024/04/01	3	61.17	1	60.60	61.00	2	6,277	0.03%
2024/03/28	1	63.40	0	64.50	63.20	1	5,938	0.02%
2024/03/27	1	60.70	0	0.00	63.60	1	5,614	0.02%
2024/03/26	2	61.50	1	60.80	60.90	1	5,491	0.02%
2024/03/25	1	64.90	0	0.00	62.50	1	5,434	0.02%
2024/03/22	7	63.83	3	63.77	62.40	4	5,361	0.07%
2024/03/21	13	67.17	30	67.48	67.00	-17	5,175	-0.33%
2024/03/20	2	62.10	72	64.61	64.90	-70	4,423	-1.58%
2024/03/19	5	59.22	4	58.00	59.00	1	4,056	0.02%
2024/03/18	0	0.00	1	56.40	56.50	-1	3,911	-0.03%
2024/03/15	0	0.00	8	56.40	55.70	-8	3,869	-0.21%
2024/03/14	0	0.00	1	55.70	55.20	-1	3,855	-0.03%
2024/03/13	3	54.37	0	0.00	54.70	3	3,876	0.08%
2024/03/08	1	55.10	0	0.00	54.90	1	3,921	0.03%
2024/03/07	2	57.60	0	0.00	57.40	2	4,168	0.05%
2024/03/06	2	58.30	0	0.00	58.30	2	4,347	0.05%
2024/03/04	0	0.00	1	57.80	57.80	-1	4,425	-0.02%
2024/02/29	1	56.90	1	56.80	56.60	0	4,403	0.00%
2024/02/26	2	57.75	2	57.90	57.80	0	4,359	0.00%
2024/02/23	6	59.03	11	59.65	58.40	-5	4,341	-0.12%
2024/02/21	0	0.00	1	62.90	62.10	-1	4,307	-0.02%
2024/02/16	2	62.10	5	62.00	61.50	-3	4,232	-0.07%
2024/02/15	0	0.00	4	59.80	60.00	-4	4,144	-0.10%
2024/02/02	0	0.00	0	57.50	58.40	0	4,061	0.00%
2024/02/01	1	57.10	0	0.00	57.50	1	4,019	0.02%
2024/01/29	5	57.78	4	57.93	57.80	1	3,956	0.03%
2024/01/26	0	0.00	3	56.80	57.00	-3	3,827	-0.08%
2024/01/24	0	0.00	3	56.00	55.30	-3	3,832	-0.08%
2024/01/23	1	54.80	0	0.00	55.30	1	3,953	0.03%
2024/01/19	3	53.73	0	0.00	53.80	3	3,946	0.08%
2023/12/26	1	53.90	3	54.20	54.20	-2	4,024	-0.05%
2023/12/22	2	54.65	0	0.00	54.50	2	4,009	0.05%
2023/12/21	10	55.11	0	0.00	54.80	10	3,997	0.25%
2023/12/19	5	55.86	2	56.50	56.00	3	3,976	0.08%
2023/12/18	10	59.16	0	0.00	57.90	10	3,957	0.25%
2023/12/15	2	62.80	35	64.20	62.80	-33	3,906	-0.84%
2023/12/14	1	62.70	1	62.70	63.00	0	3,881	0.00%
2023/12/13	2	61.90	0	0.00	61.80	2	3,880	0.05%
2023/12/12	13	61.98	0	0.00	61.60	13	3,936	0.33%
2023/12/08	23	63.69	1	64.40	63.20	22	4,038	0.54%
2023/12/07	10	63.40	10	64.00	63.70	0	4,058	0.00%
2023/12/06	10	62.60	14	62.99	62.90	-4	4,065	-0.10%
2023/12/05	7	61.13	4	61.53	62.10	3	4,062	0.07%
2023/12/04	9	63.42	14	63.04	62.90	-5	4,137	-0.12%
2023/12/01	1	59.10	2	58.80	59.10	-1	4,059	-0.02%
2023/11/30	6	57.00	0	0.00	56.80	6	4,112	0.15%
2023/11/29	0	0.00	0.3	55.70	56.00	-0.3	4,055	-0.01%
2023/11/22	0.2	54.80	0	0.00	54.80	0.2	4,270	0.00%
2023/11/21	5.1	56.68	2	55.60	55.30	3.1	4,299	0.07%
2023/11/20	1	55.70	4	56.00	56.10	-3	4,373	-0.07%
2023/11/17	0	0.00	3	54.20	55.20	-3	4,361	-0.07%
2023/11/15	2	54.10	0	0.00	53.70	2	4,515	0.04%
2023/11/14	0	0.00	0	53.54	52.90	0	4,598	0.00%
2023/11/10	1	53.50	1	53.40	53.30	0	4,800	0.00%
2023/11/09	1	54.10	2	54.30	54.50	-1	4,906	-0.02%
2023/11/08	14	54.83	0	0.00	54.60	14	4,939	0.28%
2023/11/07	1	55.50	0	0.00	55.10	1	5,035	0.02%
2023/11/02	6	56.20	0	0.00	56.20	6	5,263	0.11%
2023/10/31	0	56.40	0	0.00	55.70	0	5,125	0.00%
2023/10/13	0	0.00	4.1	54.11	54.20	-4.1	6,203	-0.07%
2023/10/06	0	0.00	1	57.90	56.40	-1	6,638	-0.02%
2023/10/03	0	0.00	0.1	60.50	59.50	-0.1	6,600	0.00%
2023/10/02	1	60.30	0	0.00	60.40	1	6,605	0.02%
2023/09/26	0	0.00	2	59.80	59.00	-2	6,612	-0.03%
2023/09/22	4	58.60	0	0.00	58.50	4	6,613	0.06%
2023/09/21	1	58.20	2	58.45	58.50	-1	6,655	-0.02%
2023/09/20	0	0.00	2	59.50	59.40	-2	6,790	-0.03%
2023/09/19	0	0.00	8	61.20	61.30	-8	6,775	-0.12%
2023/09/18	1	61.40	0	0.00	60.90	1	6,806	0.01%
2023/09/15	2	60.85	6	60.50	60.80	-4	6,861	-0.06%
2023/09/14	2	60.50	3	60.20	60.50	-1	6,871	-0.01%
2023/09/13	8	59.75	1	60.10	60.10	7	6,876	0.10%
2023/09/11	0	0.00	4	57.20	57.20	-4	6,784	-0.06%
2023/09/05	2	56.70	6	56.80	57.50	-4	6,516	-0.06%
2023/09/01	0.1	54.40	0	0.00	54.40	0.1	6,286	0.00%
2023/08/31	1	54.40	5	54.40	55.20	-4	6,233	-0.06%
2023/08/30	7	53.40	0	0.00	53.90	7	6,198	0.11%
2023/08/29	2	52.50	0	0.00	52.70	2	6,168	0.03%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	5	53.54	2	53.30	53.70	3	6,151	0.05%
2023/08/23	10	55.20	10	54.54	54.60	0	6,020	0.00%
2023/08/21	7	54.73	1	54.20	54.70	6	5,967	0.10%
2023/08/18	0	0.00	2	53.20	53.30	-2	5,889	-0.03%
2023/08/17	0	0.00	4	53.05	54.20	-4	5,784	-0.07%
2023/08/16	3	52.20	1	51.70	52.50	2	5,671	0.04%
2023/08/09	6	50.30	0	0.00	50.80	6	5,299	0.11%
2023/08/08	0	0.00	0.1	49.70	49.95	-0.1	5,202	0.00%
2023/08/07	0	0.00	10	48.25	49.75	-10	5,164	-0.19%
2023/08/04	1	47.05	3	48.05	48.05	-2	5,138	-0.04%
2023/08/02	1	47.55	1	47.60	47.60	0	5,135	0.00%
2023/08/01	1.1	48.93	0.3	49.00	48.95	0.8	5,127	0.01%
2023/07/31	1	51.00	0	0.00	49.65	1	5,123	0.02%
2023/07/26	0	0.00	1	50.30	49.25	-1	5,055	-0.02%
2023/07/25	3	50.43	2	50.33	50.70	1	4,978	0.02%
2023/07/24	2	48.90	1	47.90	49.20	1	4,760	0.02%
2023/07/20	0	0.00	1	47.20	46.80	-1	4,612	-0.02%
2023/07/19	3	48.90	1	48.45	47.55	2	4,538	0.04%
2023/07/18	11.3	51.09	3	52.40	50.20	8.3	4,397	0.19%
2023/07/17	6	53.78	47	53.58	54.40	-41	3,923	-1.05%
2023/07/14	0	0.00	2	49.25	49.50	-2	3,526	-0.06%
2023/07/13	0	0.00	3	47.33	47.50	-3	3,369	-0.09%
2023/07/12	0	0.00	1	48.10	47.50	-1	3,355	-0.03%
2023/07/10	0	0.00	2	47.38	47.65	-2	3,338	-0.06%
2023/07/06	1	48.40	0	0.00	48.50	1	3,390	0.03%
2023/07/03	0	0.00	2	48.70	48.65	-2	3,480	-0.06%
2023/06/30	0	0.00	2	48.05	48.05	-2	3,428	-0.06%
2023/06/29	0	0.00	1	47.80	48.35	-1	3,397	-0.03%
2023/06/21	1	45.50	2	46.20	45.60	-1	2,969	-0.03%
2023/06/19	3	44.45	0	0.00	44.75	3	2,778	0.11%
2023/06/16	0	0.00	1	43.80	44.05	-1	2,707	-0.04%
2023/06/15	0	0.00	1	43.45	43.60	-1	2,629	-0.04%
2023/06/13	0	0.00	3.1	43.08	43.25	-3.1	2,596	-0.12%
2023/06/12	1	42.30	0	0.00	42.30	1	2,541	0.04%
2023/06/09	10	43.60	1	43.90	44.00	9	2,453	0.37%
2023/06/08	0	0.00	4	43.08	43.20	-4	2,267	-0.18%
2023/06/06	1	42.85	0	0.00	43.25	1	2,205	0.05%
2023/06/02	1	42.50	0	0.00	42.35	1	2,151	0.05%
2023/05/29	0	0.00	10	41.80	41.75	-10	2,016	-0.50%
2023/05/26	3	41.33	0	0.00	40.80	3	1,999	0.15%
2023/05/25	8	41.60	0	0.00	42.40	8	1,945	0.41%
2023/05/24	0	0.00	1	41.50	41.70	-1	1,895	-0.05%
2023/05/17	0	0.00	0.1	39.95	39.90	-0.1	1,819	-0.01%
2023/05/12	1.1	39.49	0.2	39.55	39.50	0.9	1,717	0.05%
2023/05/10	2	39.05	0	0.00	39.10	2	1,647	0.12%
2023/05/05	1	38.55	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	1	39.00	39.10	-1	1,518	-0.07%
2023/05/03	1	37.50	0	0.00	37.30	1	1,424	0.07%
2023/05/02	1	37.85	0	0.00	37.85	1	1,419	0.07%
2023/04/26	1	36.90	1	37.55	37.50	0	1,403	0.00%
2023/04/21	1	38.50	0	0.00	37.25	1	1,378	0.07%
2023/04/18	0	0.00	2	38.30	37.95	-2	1,264	-0.16%
2023/04/14	1	38.25	0	0.00	38.25	1	1,238	0.08%
2023/04/13	0.2	38.56	0	0.00	38.60	0.2	1,211	0.02%
2023/04/12	0	0.00	4	39.06	39.00	-4	1,182	-0.34%
2023/04/11	0	0.00	0.2	38.65	38.85	-0.2	1,133	-0.02%
2023/04/10	0	0.00	7	37.75	37.70	-7	1,047	-0.67%
2023/04/07	0	0.00	3	37.18	37.25	-3	953	-0.31%
2023/04/06	2	35.30	0	0.00	35.60	2	825	0.24%
2023/03/31	0	0.00	3.1	35.60	35.55	-3.1	821	-0.38%
2023/03/30	2	35.30	0	0.00	35.35	2	814	0.25%
2023/03/23	0	0.00	1	35.20	35.25	-1	800	-0.12%
2023/03/21	0	0.00	2	34.85	34.95	-2	790	-0.25%
2023/03/20	2	34.30	9	34.33	34.40	-7	772	-0.91%
2023/03/17	0	0.00	12	34.24	34.40	-12	774	-1.55%
2023/03/16	3	33.80	0	0.00	33.50	3	773	0.39%
2023/03/15	3	34.05	1	34.25	34.00	2	782	0.26%
2023/03/14	6	34.13	0	0.00	34.00	6	806	0.74%
2023/03/10	11	34.64	0	0.00	34.45	11	823	1.34%
2023/03/07	5	35.45	4	35.35	35.40	1	837	0.12%
2023/03/06	1	35.40	0	0.00	35.45	1	834	0.12%
2023/03/03	0	0.00	1	34.75	34.85	-1	838	-0.12%
2023/02/23	2	34.55	1	34.60	34.60	1	846	0.12%
2023/02/21	0	0.00	20	34.44	34.50	-20	863	-2.32%
2023/02/20	1	34.70	0	0.00	34.80	1	889	0.11%
2023/02/17	1	34.15	0	0.00	34.50	1	892	0.11%
2023/02/15	2	33.50	0	0.00	33.55	2	895	0.22%
2023/02/03	0	0.00	9	33.60	33.70	-9	1,346	-0.67%
2023/01/31	5	32.60	0	0.00	32.70	5	1,311	0.38%
2023/01/12	30	32.10	0	0.00	32.05	30	1,287	2.33%
2022/12/08	5	33.65	0	0.00	33.40	5	1,302	0.38%
2022/12/07	30	33.90	0	0.00	33.35	30	1,304	2.30%
2022/12/02	5	35.15	0	0.00	35.20	5	1,274	0.39%
2022/12/01	5	34.75	0	0.00	34.75	5	1,254	0.40%
2022/11/30	2	34.48	0	0.00	34.25	2	1,244	0.16%
2022/11/22	0.2	34.00	0	0.00	33.95	0.2	1,222	0.02%
2022/11/21	10	34.20	0	0.00	34.15	10	1,220	0.82%
2022/11/11	0.1	33.70	0	0.00	33.65	0.1	1,144	0.01%
2022/11/03	1	33.40	0	0.00	33.40	1	1,062	0.09%
2022/11/02	0	0.00	1	31.70	33.05	-1	1,017	-0.10%
2022/11/01	0	0.00	4	31.60	31.60	-4	851	-0.47%
2022/10/31	0	0.00	7	28.73	28.75	-7	813	-0.86%
2022/10/28	9	28.16	12	28.41	28.15	-3	833	-0.36%
2022/10/27	0	0.00	8	28.33	28.35	-8	841	-0.95%
2022/10/26	5	28.10	0	0.00	27.70	5	846	0.59%
2022/10/25	16	28.24	8	28.48	28.10	8	847	0.94%
2022/10/24	5	28.35	10	28.55	28.35	-5	850	-0.59%
2022/10/21	9	28.21	4	28.40	28.20	5	851	0.59%
2022/10/20	10	28.18	7	28.50	28.50	3	850	0.35%
2022/10/19	2	28.85	10	29.03	28.75	-8	851	-0.94%
2022/10/17	0	0.00	2	27.95	28.30	-2	851	-0.23%
2022/10/11	13	29.20	3	29.35	29.00	10	840	1.19%
2022/10/04	0	0.00	9	29.47	29.60	-9	839	-1.07%
2022/09/30	0	0.00	11	28.99	29.10	-11	848	-1.30%
2022/09/28	7	29.43	0	0.00	28.55	7	844	0.83%
2022/09/27	2	29.35	2	29.55	29.55	0	840	0.00%
2022/09/23	3	31.00	0	0.00	30.75	3	846	0.35%
2022/09/22	10	30.82	0	0.00	30.85	10	858	1.17%
2022/09/21	6	31.30	0	0.00	31.10	6	855	0.70%
2022/09/20	0	0.00	1	31.30	31.40	-1	852	-0.12%
2022/09/16	0	0.00	2	31.80	31.20	-2	859	-0.23%
2022/08/16	4	31.94	0	0.00	32.05	4	872	0.46%
2022/07/12	0	0.00	2	30.05	30.00	-2	880	-0.23%
2022/06/20	0.1	32.75	0	0.00	32.55	0.1	919	0.01%
2022/06/15	0	0.00	3	35.32	35.15	-3	893	-0.34%
2022/06/10	0.1	36.30	0	0.00	36.20	0.1	912	0.01%
2022/05/31	6	36.70	0	0.00	36.60	6	967	0.62%
2022/05/18	0	0.00	3	36.75	36.60	-3	1,284	-0.23%
2022/05/10	0	0.00	5	35.04	35.25	-5	1,316	-0.38%
2022/05/06	1	37.70	0	0.00	37.65	1	1,275	0.08%
2022/04/26	0	0.00	3	39.42	39.35	-3	1,233	-0.24%
2022/04/25	0	0.00	1	39.25	39.25	-1	1,240	-0.08%
2022/04/11	0	0.00	10	39.95	39.70	-10	1,327	-0.75%
2022/03/28	1	42.55	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	43.00	0	0.00	42.90	1	1,385	0.07%
2022/03/16	1	41.45	0	0.00	41.25	1	1,411	0.07%
2022/03/11	1	42.15	0	0.00	42.10	1	1,469	0.07%
2022/03/08	2	42.45	0	0.00	41.35	2	1,486	0.13%
2022/02/22	15	45.07	0	0.00	44.90	15	1,495	1.00%
2022/02/18	0	0.00	1	44.00	44.40	-1	1,465	-0.07%
2022/02/17	7	43.91	1	43.35	43.80	6	1,676	0.36%
2022/02/15	1	41.95	0	0.00	41.85	1	1,731	0.06%
2022/02/10	3	43.35	0	0.00	43.30	3	1,807	0.17%
2022/02/09	0	0.00	6	43.45	43.40	-6	1,817	-0.33%
2022/02/08	0	0.00	2	43.15	43.15	-2	1,827	-0.11%
2022/01/25	1	41.60	0	0.00	41.60	1	1,960	0.05%
2022/01/24	0	0.00	1	42.20	42.25	-1	1,978	-0.05%
2022/01/21	2	42.88	0	0.00	42.55	2	1,980	0.10%
2022/01/11	1	42.75	0	0.00	42.80	1	1,972	0.05%
2022/01/07	1	43.50	0	0.00	43.50	1	1,951	0.05%
2022/01/06	1	44.30	0	0.00	44.25	1	1,934	0.05%
2022/01/05	4	45.14	0.2	44.70	44.65	3.8	1,930	0.20%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/28	1	45.40	0	0.00	45.45	1	1,921	0.05%
2021/12/24	0.2	45.40	0	0.00	45.25	0.2	1,963	0.01%
2021/12/20	6	43.90	0	0.00	44.00	6	1,983	0.30%
2021/12/17	3	44.00	0	0.00	44.05	3	1,987	0.15%
2021/12/14	0	0.00	3	43.90	43.85	-3	1,995	-0.15%
2021/12/13	0	0.00	1	44.50	44.40	-1	1,985	-0.05%
2021/12/09	5	45.91	2	45.55	45.25	3	1,982	0.15%
2021/12/08	0	0.00	8	45.36	45.95	-8	1,970	-0.41%
2021/12/07	6	45.10	9	45.27	44.90	-3	1,999	-0.15%
2021/12/06	3	44.70	0	0.00	44.85	3	1,989	0.15%
2021/12/02	6	44.88	0	0.00	44.60	6	2,000	0.30%
2021/12/01	7	44.80	7	45.19	45.20	0	1,995	0.00%
2021/11/30	2	45.28	12	45.05	44.55	-10	1,997	-0.50%
2021/11/29	10	44.37	3	44.65	44.30	7	1,992	0.35%
2021/11/26	5	45.30	0	0.00	44.45	5	1,972	0.25%
2021/11/25	0	0.00	5	45.50	45.50	-5	1,953	-0.26%
2021/11/24	8	45.84	3	45.90	45.85	5	1,949	0.26%
2021/11/22	0	46.80	0	0.00	46.65	0	1,944	0.00%
2021/11/19	0	0.00	1	45.80	45.70	-1	1,923	-0.05%
2021/11/16	15	47.08	15	47.37	47.15	0	1,842	0.00%
2021/11/15	2	46.50	0	0.00	46.50	2	1,600	0.12%
2021/11/09	0	0.00	2	44.45	44.65	-2	1,609	-0.12%
2021/11/08	5	43.80	6	44.03	44.10	-1	1,610	-0.06%
2021/11/05	27	43.57	0	0.00	43.90	27	1,677	1.61%
2021/11/01	1	42.90	0	0.00	42.90	1	1,853	0.05%
2021/10/13	2.1	39.00	0	0.00	38.90	2.1	2,194	0.10%
2021/10/12	2	39.70	0	0.00	39.55	2	2,206	0.09%
2021/10/08	0	0.00	5	40.30	40.20	-5	2,231	-0.22%
2021/10/01	5	39.75	0	0.00	39.75	5	2,695	0.19%
2021/09/28	0	0.00	1	41.85	42.00	-1	2,742	-0.04%
2021/09/27	2	42.95	4	42.88	42.85	-2	2,740	-0.07%
2021/09/22	0	0.00	3	41.90	42.20	-3	2,824	-0.11%
2021/09/10	3	43.15	0	0.00	42.55	3	3,453	0.09%
2021/09/02	8	42.36	5	42.70	42.00	3	3,673	0.08%
2021/08/26	5	41.60	0	0.00	41.55	5	3,744	0.13%
2021/08/24	2	40.80	0	0.00	41.00	2	3,815	0.05%
2021/08/23	0	0.00	4	41.50	41.60	-4	3,820	-0.10%
2021/08/20	1	40.55	0	0.00	40.55	1	3,828	0.03%
2021/08/18	0	0.00	0.5	41.01	42.20	-0.5	3,841	-0.01%
2021/08/17	6	40.90	0	0.00	40.60	6	3,882	0.15%
2021/08/16	4	41.15	1	41.55	41.60	3	3,910	0.08%
2021/08/13	3	42.40	1	42.75	41.95	2	3,894	0.05%
2021/08/12	3	44.40	0	0.00	44.30	3	4,118	0.07%
2021/08/11	1	46.45	0	0.00	46.75	1	4,172	0.02%
2021/08/10	0	0.00	0	47.95	47.65	0	4,156	0.00%
2021/08/06	9	49.19	4	49.38	49.30	5	4,195	0.12%
2021/08/05	1	49.55	7	49.61	49.55	-6	4,156	-0.14%
2021/08/04	7	48.59	1	48.35	48.35	6	4,121	0.15%
2021/08/03	0	0.00	1	48.40	48.30	-1	4,189	-0.02%
2021/07/28	0	0.00	3	47.17	47.50	-3	4,284	-0.07%
2021/07/20	9	46.58	0	0.00	46.65	9	4,682	0.19%
2021/07/15	1	48.10	1	48.05	48.25	0	4,889	0.00%
2021/07/14	1	48.20	1	48.65	48.20	0	4,920	0.00%
2021/07/13	10	50.52	12.1	49.31	49.05	-2.1	4,891	-0.04%
2021/07/12	1	49.10	0	0.00	49.15	1	4,678	0.02%
2021/07/09	0	0.00	2	47.85	48.45	-2	4,617	-0.04%
2021/07/08	0	0.00	1	48.50	48.00	-1	4,671	-0.02%
2021/07/06	5	48.10	0	0.00	48.15	5	4,780	0.10%
2021/07/05	1	48.35	0	0.00	48.40	1	5,033	0.02%
2021/06/29	2	47.80	0	0.00	47.55	2	5,173	0.04%
2021/06/25	3	48.00	0	0.00	47.55	3	5,209	0.06%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	5	48.14	0	0.00	48.40	5	5,236	0.10%
2021/06/22	3	48.58	13	48.42	47.65	-10	5,254	-0.19%
2021/06/21	12	45.54	4	45.86	46.05	8	5,322	0.15%
2021/06/18	1	46.10	3	46.57	46.60	-2	5,441	-0.04%
2021/06/17	0	0.00	2	45.60	46.05	-2	5,455	-0.04%
2021/06/16	2	45.25	0	0.00	45.20	2	5,456	0.04%
2021/06/15	2	45.70	0	0.00	45.85	2	5,487	0.04%
2021/06/11	10	45.45	12	45.15	45.15	-2	5,528	-0.04%
2021/06/10	0	0.00	1	44.75	44.80	-1	5,529	-0.02%
2021/06/09	2	44.30	2	44.60	44.25	0	5,598	0.00%
2021/06/08	2	44.15	1	44.30	44.20	1	5,652	0.02%
2021/06/04	1	44.10	0	0.00	44.10	1	5,743	0.02%
2021/06/03	0	0.00	1	44.65	44.65	-1	5,781	-0.02%
2021/06/01	5	45.05	0	0.00	45.15	5	5,826	0.09%
2021/05/31	0	0.00	5	44.38	44.40	-5	5,866	-0.09%
2021/05/27	5	43.90	5	43.70	44.00	0	6,162	0.00%
2021/05/26	0	0.00	5	44.28	43.90	-5	6,521	-0.08%
2021/05/24	5	42.68	0	0.00	43.50	5	6,656	0.08%
2021/05/21	0	0.00	2	43.95	43.60	-2	6,773	-0.03%
2021/05/20	1.5	44.60	4	45.00	43.40	-2.5	6,861	-0.04%
2021/05/19	6	42.55	1	43.35	43.35	5	6,619	0.08%
2021/05/18	0	0.00	4	41.15	42.10	-4	6,594	-0.06%
2021/05/17	3	39.02	1	39.30	38.95	2	6,581	0.03%
2021/05/14	5	40.20	0	0.00	40.55	5	6,524	0.08%
2021/05/13	2	39.55	2	40.20	40.30	0	6,499	0.00%
2021/05/12	1	40.00	0	0.00	40.50	1	6,468	0.02%
2021/05/11	3	44.17	1	42.85	43.15	2	6,383	0.03%
2021/05/07	1	46.30	1	46.30	46.25	0	6,321	0.00%
2021/05/06	1	44.90	0	0.00	45.00	1	6,318	0.02%
2021/05/05	3	45.95	9	45.83	45.25	-6	6,321	-0.09%
2021/05/04	19.1	46.24	2	44.93	45.65	17.1	6,305	0.27%
2021/05/03	1	48.35	10	48.40	47.90	-9	6,201	-0.15%
2021/04/29	22	50.44	5	51.80	49.70	17	6,115	0.28%
2021/04/28	5.1	50.60	3	50.80	51.10	2.1	6,010	0.03%
2021/04/27	8	49.75	0	0.00	49.70	8	6,008	0.13%
2021/04/26	7	50.20	0	0.00	50.20	7	6,016	0.12%
2021/04/23	7	49.59	7	50.08	49.95	0	6,022	0.00%
2021/04/22	25	50.61	2	49.83	49.45	23	6,073	0.38%
2021/04/21	15	51.57	16	52.26	51.60	-1	6,049	-0.02%
2021/04/20	0	0.00	20	50.98	51.40	-20	5,941	-0.34%
2021/04/19	20	50.34	15	50.48	50.40	5	5,948	0.08%
2021/04/16	18	49.79	19	50.12	50.00	-1	5,981	-0.02%
2021/04/15	3	49.75	0	0.00	49.70	3	5,993	0.05%
2021/04/14	14	49.89	0	0.00	49.30	14	6,013	0.23%
2021/04/13	4	51.63	2	51.70	50.40	2	5,978	0.03%
2021/04/12	11	51.98	0	0.00	51.90	11	5,958	0.18%
2021/04/09	5	53.08	1	53.10	53.10	4	5,898	0.07%
2021/04/08	3	50.73	0	0.00	51.90	3	5,649	0.05%
2021/04/07	5	49.20	31	49.72	50.20	-26	5,523	-0.47%
2021/04/06	13	49.29	0	0.00	49.35	13	5,523	0.24%
2021/04/01	10	49.29	0	0.00	49.25	10	5,532	0.18%
2021/03/31	2	49.40	13	49.60	49.35	-11	5,526	-0.20%
2021/03/30	13	49.22	10	49.15	49.25	3	5,499	0.05%
2021/03/29	0.1	49.25	1	49.10	49.25	-1	5,489	-0.02%
2021/03/25	0	0.00	2	49.45	48.75	-2	5,488	-0.04%
2021/03/24	16	50.65	1	50.00	50.10	15	5,418	0.28%
2021/03/22	0	0.00	8	48.45	48.80	-8	4,990	-0.16%
2021/03/19	8	48.00	0	0.00	48.20	8	5,002	0.16%
2021/03/17	1	48.55	4	47.95	48.10	-3	5,086	-0.06%
2021/03/15	4	47.75	0	0.00	47.90	4	5,377	0.07%
2021/03/12	6	47.10	2	47.00	47.10	4	5,348	0.07%
2021/03/10	0	0.00	1	46.50	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	3	45.65	46.20	-3	5,507	-0.05%
2021/03/04	0	0.00	1	46.30	46.60	-1	5,879	-0.02%
2021/03/03	0	46.00	8	45.85	46.30	-8	5,918	-0.14%
2021/03/02	3	46.47	12	46.04	46.10	-9	5,904	-0.15%
2021/02/26	1	46.40	9	46.27	46.20	-8	5,786	-0.14%
2021/02/25	9	45.35	5	45.25	45.55	4	5,606	0.07%
2021/02/24	1	45.65	0	0.00	45.35	1	5,603	0.02%
2021/02/23	2	44.65	1	45.45	45.30	1	5,524	0.02%
2021/02/22	10	44.97	15	44.85	44.80	-5	5,452	-0.09%
2021/02/19	0	0.00	5	43.94	44.20	-5	5,366	-0.09%
2021/02/18	1	43.50	0	0.00	43.80	1	5,408	0.02%
2021/02/17	1	43.15	16	42.79	43.10	-15	5,543	-0.27%
2021/02/05	12	42.24	0	0.00	42.15	12	5,587	0.21%
2021/02/04	3	42.15	3	42.55	42.25	0	5,677	0.00%
2021/02/03	6	42.22	11	42.48	42.40	-5	5,774	-0.09%
2021/02/02	0	0.00	7	42.23	42.10	-7	5,924	-0.12%
2021/02/01	1	41.50	1	41.85	41.55	0	6,010	0.00%
2021/01/29	8	42.09	4	42.06	41.30	4	6,148	0.07%
2021/01/28	7	42.06	0	0.00	42.00	7	6,151	0.11%
2021/01/27	1	43.15	1	42.75	42.50	0	6,236	0.00%
2021/01/25	3	41.83	20	42.19	42.30	-17	6,623	-0.26%
2021/01/22	2	41.43	7	41.66	41.80	-5	6,615	-0.08%
2021/01/21	16	41.98	8	42.20	41.25	8	6,639	0.12%
2021/01/20	21	42.57	1	42.35	41.65	20	6,698	0.30%
2021/01/19	1	43.70	5	43.90	43.45	-4	6,623	-0.06%
2021/01/18	5	43.10	1	42.35	42.85	4	6,626	0.06%
2021/01/15	2	43.75	0	0.00	43.30	2	6,674	0.03%
2021/01/14	2	44.75	1	44.30	44.50	1	6,626	0.02%
2021/01/11	2	44.35	0	0.00	44.30	2	6,566	0.03%
2021/01/05	3	44.08	5	43.90	44.15	-2	6,611	-0.03%
2021/01/04	3	43.65	11	43.70	43.60	-8	6,585	-0.12%
2020/12/31	2	43.30	0	0.00	43.35	2	6,580	0.03%
2020/12/30	0	0.00	5	43.35	43.30	-5	6,580	-0.08%
2020/12/29	17	43.22	0	0.00	43.05	17	6,593	0.26%
2020/12/28	0	0.00	3	43.60	43.60	-3	6,551	-0.05%
2020/12/25	15	43.52	5	43.50	43.50	10	6,524	0.15%
2020/12/24	2	43.50	0	0.00	43.45	2	6,514	0.03%
2020/12/23	8	43.05	0	0.00	43.00	8	6,524	0.12%
2020/12/18	1	44.00	0	0.00	44.10	1	6,650	0.02%
2020/12/16	0	0.00	20	44.75	44.80	-20	6,606	-0.30%
2020/12/14	0	0.00	5	45.40	45.35	-5	6,671	-0.07%
2020/12/11	5	44.80	0	0.00	45.00	5	6,626	0.08%
2020/12/10	4	46.05	0	0.00	45.85	4	6,549	0.06%
2020/12/08	0	0.00	1.1	45.09	44.80	-1.1	6,235	-0.02%
2020/12/07	2	45.88	8	45.59	45.25	-6	6,283	-0.10%
2020/12/04	0	0.00	5	45.15	45.20	-5	6,218	-0.08%
2020/12/03	2	45.25	0	0.00	45.05	2	6,188	0.03%
2020/12/02	13	45.84	1	46.10	45.55	12	6,174	0.19%
2020/12/01	1	45.55	8	45.17	45.60	-7	6,077	-0.12%
2020/11/30	6	45.42	2	44.80	44.85	4	6,089	0.07%
2020/11/27	1	45.00	0	0.00	44.55	1	6,023	0.02%
2020/11/26	6	44.15	1	44.10	44.20	5	6,021	0.08%
2020/11/25	1	44.30	1	44.00	43.70	0	6,044	0.00%
2020/11/24	22	45.16	9	44.74	44.45	13	6,024	0.22%
2020/11/23	1	44.15	1	44.15	44.35	0	5,947	0.00%
2020/11/20	1	44.05	0	0.00	44.15	1	5,967	0.02%
2020/11/19	0	0.00	1	43.75	43.85	-1	6,026	-0.02%
2020/11/18	1	43.80	2	43.63	43.50	-1	6,266	-0.02%
2020/11/17	10	43.80	23	43.58	43.40	-13	6,470	-0.20%
2020/11/16	7	43.85	1	44.10	43.85	6	6,809	0.09%
2020/11/12	0	0.00	10	43.10	42.70	-10	7,850	-0.13%
2020/11/11	7	42.52	3	42.65	42.95	4	8,502	0.05%
2020/11/10	7.1	41.99	3	42.65	42.40	4.1	8,790	0.05%
2020/11/09	5	42.15	5	42.15	42.15	0	8,928	0.00%
2020/11/06	11	41.94	0	0.00	41.75	11	8,994	0.12%
2020/11/04	0	0.00	1	40.90	41.00	-1	8,951	-0.01%
2020/11/03	2	42.20	3	41.28	41.10	-1	8,923	-0.01%
2020/11/02	1	39.10	1	39.40	39.60	0	8,564	0.00%
2020/10/28	0	0.00	0.1	40.05	39.80	-0.1	8,670	0.00%
2020/10/21	0	0.00	3	41.75	41.85	-3	8,717	-0.03%
2020/10/15	4	41.51	4	41.63	41.50	0	9,288	0.00%
2020/10/14	0	0.00	1	40.70	40.65	-1	9,290	-0.01%
2020/10/13	3	40.00	0	0.00	40.25	3	9,699	0.03%
2020/10/08	0	0.00	10	41.25	40.95	-10	9,977	-0.10%
2020/10/05	0	0.00	1	39.55	39.65	-1	10,871	-0.01%
2020/09/25	2	38.60	2	38.73	38.05	0	12,069	0.00%
2020/09/24	6	40.17	4	40.49	39.75	2	12,326	0.02%
2020/09/23	1	41.35	0	0.00	41.50	1	12,635	0.01%
2020/09/22	9	41.95	0	0.00	41.65	9	12,801	0.07%
2020/09/21	0	0.00	5	43.10	42.75	-5	12,838	-0.04%
2020/09/15	0	0.00	7	42.11	41.85	-7	12,858	-0.05%
2020/09/14	10	41.75	5	41.95	41.85	5	12,907	0.04%
2020/09/11	7	41.70	3	41.90	41.30	4	12,902	0.03%
2020/09/10	3	42.60	1	43.30	42.25	2	12,834	0.02%
2020/09/09	1	42.05	1	42.05	42.20	0	12,751	0.00%
2020/09/08	0	0.00	4	43.10	43.05	-4	12,663	-0.03%
2020/09/07	6	44.50	3	43.77	43.50	3	12,664	0.02%
2020/09/04	2	44.40	0	0.00	44.45	2	12,725	0.02%
2020/09/03	1	45.20	1	45.35	45.15	0	12,660	0.00%
2020/09/02	6	44.58	1	44.95	44.60	5	12,555	0.04%
2020/09/01	2	44.15	3	44.05	44.20	-1	12,478	-0.01%
2020/08/31	0	0.00	1	43.75	43.55	-1	12,403	-0.01%
2020/08/28	1	43.55	0	0.00	43.50	1	12,488	0.01%
2020/08/27	1	43.25	5	43.46	43.20	-4	12,500	-0.03%
2020/08/26	5	44.60	2	43.90	44.10	3	12,464	0.02%
2020/08/25	5	44.96	7	44.71	44.75	-2	12,496	-0.02%
2020/08/24	2	44.65	2	45.80	44.60	0	12,612	0.00%
2020/08/21	10	43.81	0	0.00	43.95	10	12,397	0.08%
2020/08/20	5	46.51	38	45.78	43.35	-33	12,262	-0.27%
2020/08/19	3	48.38	7	48.72	48.15	-4	11,877	-0.03%
2020/08/18	67	48.99	21	49.76	48.15	46	11,533	0.40%
2020/08/17	10	48.85	45.6	48.93	49.65	-35.6	10,644	-0.33%
2020/08/14	2	44.90	23	44.55	45.15	-21	9,929	-0.21%
2020/08/13	12	44.12	3	44.20	42.35	9	9,575	0.09%
2020/08/12	10	43.68	14	44.16	44.15	-4	9,310	-0.04%
2020/08/11	1	43.00	2	42.85	42.55	-1	9,225	-0.01%
2020/08/10	10	43.98	0	0.00	43.95	10	9,200	0.11%
2020/07/30	2	41.63	0	0.00	41.25	2	9,670	0.02%
2020/07/29	0	0.00	2	40.60	41.15	-2	9,659	-0.02%
2020/07/28	1	40.00	10	40.68	40.15	-9	9,660	-0.09%
2020/07/27	1	42.15	10	41.75	41.55	-9	9,672	-0.09%
2020/07/24	10	43.88	0	0.00	42.80	10	9,622	0.10%
2020/07/23	2	45.10	7	45.16	45.00	-5	9,561	-0.05%
2020/07/22	5	45.36	11	45.20	45.40	-6	9,399	-0.06%
2020/07/21	16	45.73	0	0.00	45.25	16	9,255	0.17%
2020/07/20	5	45.40	5	45.52	45.30	0	9,126	0.00%
2020/07/17	7	46.23	7	46.69	45.25	0	9,072	0.00%
2020/07/16	0	0.00	6	45.85	45.75	-6	8,704	-0.07%
2020/07/15	3	45.70	20	45.24	45.00	-17	8,611	-0.20%
2020/07/14	7	45.05	1	45.00	45.10	6	8,533	0.07%
2020/07/13	30	45.79	24	46.35	46.35	6	8,375	0.07%
2020/07/10	6	43.20	9	43.94	43.00	-3	7,946	-0.04%
2020/07/09	36	45.60	34	45.13	44.50	2	7,828	0.03%
2020/07/08	16	44.37	13	45.39	45.45	3	7,619	0.04%
2020/07/07	31	44.41	9	44.09	44.10	22	7,491	0.29%
2020/07/06	12	43.59	12	44.19	45.00	0	7,417	0.00%
2020/07/03	11	42.53	8	42.53	43.00	3	7,059	0.04%
2020/07/02	4	40.88	7	41.53	41.90	-3	6,805	-0.04%
2020/07/01	7	39.56	11	39.57	39.80	-4	6,455	-0.06%
2020/06/30	8	38.49	1	39.15	38.80	7	6,322	0.11%
2020/06/24	2	38.80	2	39.25	39.15	0	6,262	0.00%
2020/06/23	2	38.80	4	38.58	38.80	-2	6,272	-0.03%
2020/06/22	2	38.70	0	0.00	38.45	2	6,299	0.03%
2020/06/19	6	38.98	0	0.00	39.10	6	6,389	0.09%
2020/06/16	0	0.00	1	37.75	37.70	-1	6,584	-0.02%
2020/06/12	6	37.46	0	0.00	37.75	6	6,765	0.09%
2020/06/11	0	0.00	3	39.80	38.45	-3	6,803	-0.04%
2020/06/10	0	0.00	1	39.00	38.75	-1	6,737	-0.01%
2020/06/09	0	0.00	1	38.75	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	7	39.00	38.90	-7	6,944	-0.10%
2020/06/05	0	0.00	9	39.02	39.05	-9	6,952	-0.13%
2020/06/04	2	39.60	2	39.25	39.30	0	7,013	0.00%
2020/06/03	5	38.82	8	38.95	39.00	-3	6,890	-0.04%
2020/06/02	1	38.90	2	38.85	38.55	-1	6,857	-0.01%
2020/06/01	16	38.76	1	38.75	38.95	15	6,885	0.22%
2020/05/29	12	38.10	0	0.00	38.75	12	7,206	0.17%
2020/05/28	1	37.70	1	37.70	37.50	0	7,077	0.00%
2020/05/27	0	0.00	1	37.40	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	2	36.50	9	36.45	36.35	-7	6,976	-0.10%
2020/05/20	1	36.95	0	0.00	36.60	1	6,948	0.01%
2020/05/19	2	37.03	1	36.85	36.85	1	6,921	0.01%
2020/05/15	1	38.20	0	0.00	37.60	1	6,813	0.01%
2020/05/14	2	37.83	0	0.00	37.65	2	6,773	0.03%
2020/05/12	1	39.60	0	0.00	39.70	1	6,607	0.02%
2020/05/11	10	40.83	12	41.05	41.10	-2	6,463	-0.03%
2020/05/06	5	38.85	0	0.00	38.35	5	6,115	0.08%
2020/05/05	0	0.00	2	39.40	38.80	-2	6,120	-0.03%
2020/05/04	2	39.00	0	0.00	39.00	2	6,133	0.03%
2020/04/27	0	0.00	5	39.45	39.35	-5	6,181	-0.08%
2020/04/22	0	0.00	6	38.13	39.35	-6	6,099	-0.10%
2020/04/21	6	38.44	3	38.78	38.15	3	6,082	0.05%
2020/04/20	4	39.90	0	0.00	39.60	4	6,081	0.07%
2020/04/17	1	39.45	0	0.00	39.45	1	6,056	0.02%
2020/04/16	0	0.00	4	39.55	40.00	-4	5,942	-0.07%
2020/04/15	4	40.90	0	0.00	39.90	4	5,908	0.07%
2020/04/14	2	39.60	1	39.80	39.80	1	5,819	0.02%
2020/04/13	6	39.92	0	0.00	39.60	6	5,773	0.10%
2020/04/10	4	39.09	6	38.96	39.00	-2	5,704	-0.04%
2020/04/09	5	38.53	15	38.46	38.60	-10	5,704	-0.18%
2020/04/08	0	0.00	5	36.79	37.60	-5	5,578	-0.09%
2020/04/07	2	36.20	2	36.20	36.60	0	5,546	0.00%
2020/04/06	3	34.17	7	34.09	34.50	-4	5,576	-0.07%
2020/04/01	5	33.35	0	0.00	33.70	5	5,534	0.09%
2020/03/31	0	0.00	10	33.40	33.10	-10	5,529	-0.18%
2020/03/27	17	33.93	11	33.10	32.50	6	5,567	0.11%
2020/03/26	1	33.00	7	31.49	32.90	-6	5,468	-0.11%
2020/03/25	1	31.65	1	31.85	31.60	0	5,359	0.00%
2020/03/24	6	28.05	1	27.55	29.00	5	5,227	0.10%
2020/03/23	2	26.88	0	0.00	26.40	2	5,163	0.04%
2020/03/20	1	28.00	1	28.00	28.00	0	5,115	0.00%
2020/03/19	1	30.10	1	27.45	27.45	0	4,974	0.00%
2020/03/18	3	31.20	0	0.00	30.40	3	4,854	0.06%
2020/03/17	1	31.00	0	0.00	30.50	1	4,809	0.02%
2020/03/13	10	32.10	0	0.00	33.15	10	4,720	0.21%
2020/03/12	1	35.65	0	0.00	35.40	1	4,616	0.02%
2020/03/05	2	41.75	0	0.00	41.70	2	4,371	0.05%
2020/03/04	5	41.63	8	41.85	41.50	-3	4,306	-0.07%
2020/03/03	0	0.00	1	40.40	40.40	-1	3,901	-0.03%
2020/02/26	1	37.80	0	0.00	37.60	1	3,880	0.03%
2020/02/24	0	0.00	5	38.55	38.25	-5	3,975	-0.13%
2020/02/13	5	39.65	0	0.00	39.25	5	5,192	0.10%
2020/02/11	0	0.00	8	39.00	38.70	-8	5,693	-0.14%
2020/02/05	8	38.09	0	0.00	37.95	8	5,844	0.14%
2020/02/04	1	37.30	0	0.00	37.90	1	5,862	0.02%
2020/02/03	17	36.01	11	35.10	36.15	6	5,972	0.10%
2020/01/31	10	37.87	5	37.00	37.65	5	6,089	0.08%
2020/01/30	20	38.70	0	0.00	38.70	20	6,083	0.33%
2020/01/15	1	43.30	0	0.00	43.05	1	6,650	0.02%
2020/01/13	0	0.00	2	42.63	42.65	-2	6,791	-0.03%
2020/01/09	0	0.00	1	41.65	41.70	-1	7,085	-0.01%
2020/01/08	0	0.00	1	41.20	41.65	-1	7,213	-0.01%
2020/01/07	1	41.85	0	0.00	41.80	1	7,462	0.01%
2020/01/06	2	42.35	2	42.68	42.30	0	7,520	0.00%
2020/01/03	1	43.35	10	44.15	43.25	-9	7,540	-0.12%
2020/01/02	1	44.10	0	0.00	43.95	1	7,537	0.01%
2019/12/30	2	44.05	0	0.00	43.80	2	7,526	0.03%
2019/12/27	0	0.00	3	42.30	42.40	-3	7,456	-0.04%
2019/12/26	3	42.82	6	42.80	42.45	-3	7,499	-0.04%
2019/12/25	14	43.15	14	43.22	43.40	0	7,535	0.00%
2019/12/24	4	42.50	6	42.64	43.00	-2	7,682	-0.03%
2019/12/23	0	0.00	1	42.50	42.20	-1	7,993	-0.01%
2019/12/20	0	0.00	4	42.36	42.50	-4	8,363	-0.05%
2019/12/19	10	42.05	1	42.05	42.15	9	8,822	0.10%
2019/12/18	1	42.00	0	0.00	42.05	1	9,315	0.01%
2019/12/17	6.7	42.69	0	0.00	42.50	6.7	9,478	0.07%
2019/12/16	4	42.11	40	42.25	42.30	-36	9,664	-0.37%
2019/12/13	40	41.87	0	0.00	41.85	40	9,674	0.41%
2019/12/12	1	42.50	1	42.20	42.20	0	9,738	0.00%
2019/12/06	0	0.00	1	42.75	42.80	-1	9,679	-0.01%
2019/12/05	0	0.00	1	42.60	42.75	-1	9,736	-0.01%
2019/12/04	2	42.00	0	0.00	42.10	2	9,785	0.02%
2019/11/29	10	43.05	0	0.00	43.10	10	9,912	0.10%
2019/11/27	1	44.05	2	44.03	44.00	-1	10,066	-0.01%
2019/11/22	17	43.10	0	0.00	42.85	17	10,146	0.17%
2019/11/21	4	42.94	0	0.00	43.30	4	10,169	0.04%
2019/11/19	1	45.20	1	45.20	45.00	0	10,175	0.00%
2019/11/18	3	45.73	0	0.00	45.45	3	10,285	0.03%
2019/11/15	6	44.95	1	45.45	45.15	5	10,529	0.05%
2019/11/14	57	45.69	17	45.64	44.60	40	10,787	0.37%
2019/11/13	2	45.05	87	45.95	45.00	-85	10,608	-0.80%
2019/11/12	27	45.96	5	46.06	46.15	22	10,685	0.21%
2019/11/11	62	45.99	1	46.20	46.20	61	10,689	0.57%
2019/11/08	0	0.00	7	45.89	45.80	-7	10,661	-0.07%
2019/11/07	0	0.00	1	43.80	43.80	-1	10,518	-0.01%
2019/11/06	11	44.35	6	43.93	43.90	5	10,756	0.05%
2019/11/01	0	0.00	6	44.47	45.10	-6	10,937	-0.05%
2019/10/31	5	44.89	79	44.95	44.65	-74	11,096	-0.67%
2019/10/30	21	44.64	3	45.03	45.80	18	11,260	0.16%
2019/10/29	0	0.00	1	44.80	43.90	-1	11,419	-0.01%
2019/10/28	65	44.30	0	0.00	44.45	65	11,889	0.55%
2019/10/24	1	44.60	0	0.00	44.50	1	12,331	0.01%
2019/10/23	21	45.59	97	44.12	44.25	-76	12,367	-0.61%
2019/10/21	1	43.95	0	0.00	44.15	1	12,029	0.01%
2019/10/18	81	43.99	4	43.81	44.25	77	11,964	0.64%
2019/10/17	6	43.87	9.1	44.04	43.95	-3.1	11,898	-0.03%
2019/10/16	2	42.75	9	43.05	43.05	-7	11,706	-0.06%
2019/10/15	21	43.01	33	42.55	43.00	-12	11,656	-0.10%
2019/10/14	1	40.65	0	0.00	41.05	1	11,486	0.01%
2019/10/09	4	39.35	3	39.28	40.00	1	11,506	0.01%
2019/10/08	7	39.79	0	0.00	39.40	7	11,470	0.06%
2019/10/07	1	41.00	0	0.00	40.50	1	11,391	0.01%
2019/10/04	4	40.55	1	40.50	40.30	3	11,366	0.03%
2019/10/03	2	41.00	0	0.00	40.95	2	11,301	0.02%
2019/10/02	2	40.88	2	41.20	41.50	0	11,253	0.00%
2019/09/27	6	41.11	5	41.44	40.75	1	11,202	0.01%
2019/09/26	5	43.34	6	43.15	42.90	-1	11,061	-0.01%
2019/09/25	4	43.25	150	42.92	44.40	-146	10,781	-1.35%	大賣/鉅額交易
2019/09/24	24	43.78	28	43.94	42.30	-4	10,420	-0.04%
2019/09/23	58	43.34	9	42.13	43.00	49	9,990	0.49%
2019/09/20	2	40.68	0	0.00	40.50	2	9,512	0.02%
2019/09/19	9	40.28	8	40.55	40.90	1	9,340	0.01%
2019/09/16	0	0.00	1	39.00	38.95	-1	9,198	-0.01%
2019/09/11	0	0.00	3	38.47	38.30	-3	9,336	-0.03%
2019/09/10	1	38.45	0	0.00	38.45	1	9,456	0.01%
2019/09/09	10	39.03	1	39.70	38.80	9	9,595	0.09%
2019/09/06	1	40.05	1	39.95	39.85	0	9,703	0.00%
2019/09/05	3	40.20	2	40.40	40.20	1	9,706	0.01%
2019/09/04	1	39.55	0.1	39.50	39.45	0.9	9,843	0.01%
2019/09/03	1	39.30	6	39.84	39.25	-5	9,840	-0.05%
2019/09/02	0	0.00	1	39.65	40.00	-1	9,811	-0.01%
2019/08/30	0	0.00	12	39.00	39.30	-12	9,798	-0.12%
2019/08/29	15	38.94	1	39.50	39.30	14	9,735	0.14%
2019/08/28	0	0.00	2	38.50	38.40	-2	9,662	-0.02%
2019/08/26	5	39.11	0	0.00	38.85	5	9,759	0.05%
2019/08/22	4	40.11	0.2	40.25	40.25	3.8	9,635	0.04%
2019/08/21	0	0.00	8	40.20	40.40	-8	9,495	-0.08%
2019/08/20	10	41.23	8	41.46	40.95	2	9,382	0.02%
2019/08/19	16	41.70	20	42.13	42.10	-4	9,110	-0.04%
2019/08/16	4	39.65	6	39.96	39.40	-2	8,779	-0.02%
2019/08/15	6	39.22	3	39.07	39.30	3	8,662	0.03%
2019/08/14	1.5	38.72	1.1	39.01	38.85	0.4	8,454	0.00%
2019/08/13	25	38.43	28	38.34	38.15	-3	8,299	-0.04%
2019/08/12	2	38.00	8	37.84	38.25	-6	8,147	-0.07%
2019/08/08	71	37.20	73	37.63	37.45	-2	8,101	-0.02%
2019/08/07	1	36.55	3	36.60	35.80	-2	7,973	-0.03%
2019/08/06	3	35.43	37	36.11	36.50	-34	7,923	-0.43%
2019/08/05	12	36.81	108	36.19	35.50	-96	7,981	-1.20%	大賣/
2019/08/02	3	35.97	6	36.19	36.10	-3	8,069	-0.04%
2019/08/01	13	38.67	6	38.30	37.80	7	7,916	0.09%
2019/07/31	1	37.90	4	37.88	37.60	-3	7,619	-0.04%
2019/07/29	14	39.44	21	39.58	40.10	-7	7,321	-0.10%
2019/07/26	10	37.44	33	37.85	38.00	-23	6,850	-0.34%
2019/07/25	22	35.44	22	35.00	35.20	0	6,447	0.00%
2019/07/24	14	34.33	9	34.28	34.70	5	6,379	0.08%
2019/07/23	9	34.08	12	33.55	33.95	-3	6,406	-0.05%
2019/07/22	1	32.50	1	32.65	32.60	0	6,385	0.00%
2019/07/19	5	32.36	5	32.35	32.65	0	6,510	0.00%
2019/07/18	2	31.90	2	32.20	31.75	0	6,642	0.00%
2019/07/17	1	32.00	0	0.00	31.90	1	6,756	0.01%
2019/07/16	5	31.56	2	31.90	31.60	3	7,109	0.04%
2019/07/15	2	32.40	1	32.50	32.65	1	7,539	0.01%
2019/07/12	1	32.75	5	32.18	32.75	-4	7,870	-0.05%
2019/07/11	2	31.90	6	32.05	31.80	-4	8,403	-0.05%
2019/07/10	0	0.00	2	31.85	31.95	-2	8,466	-0.02%
2019/07/08	0	0.00	3	32.12	31.90	-3	8,879	-0.03%
2019/07/05	4	32.31	0	0.00	32.15	4	8,917	0.04%
2019/07/04	5	32.27	2	32.30	32.10	3	8,912	0.03%
2019/07/03	2	31.70	1	31.75	31.70	1	8,946	0.01%
2019/07/02	9	32.17	7	32.27	31.90	2	8,987	0.02%
2019/07/01	2	31.75	0	0.00	31.80	2	8,977	0.02%
2019/06/28	0	0.00	1	31.15	31.05	-1	8,994	-0.01%
2019/06/27	1	31.40	2	31.35	31.40	-1	9,042	-0.01%
2019/06/26	0	0.00	1	31.05	30.95	-1	9,017	-0.01%
2019/06/21	7	31.02	32	30.90	30.90	-25	9,083	-0.28%
2019/06/20	12	31.91	1	31.80	31.55	11	9,042	0.12%
2019/06/19	4	31.53	2	31.63	31.35	2	9,019	0.02%
2019/06/17	10	31.40	21	31.44	31.65	-11	8,960	-0.12%
2019/06/14	2	31.43	107	31.22	31.70	-105	8,869	-1.18%	大賣/鉅額交易
2019/06/13	6	31.26	3	31.00	30.30	3	8,784	0.03%
2019/06/12	8	30.92	5	30.82	30.95	3	8,635	0.03%
2019/06/11	22	30.98	45	30.53	30.90	-23	8,568	-0.27%
2019/06/10	0	0.00	100	29.65	29.70	-100	8,327	-1.20%
2019/06/06	5	28.95	2	29.00	29.00	3	8,299	0.04%
2019/06/05	2	29.50	0	0.00	29.45	2	8,346	0.02%
2019/06/04	5	29.60	1	29.40	29.45	4	8,333	0.05%
2019/06/03	1	29.10	0	0.00	29.30	1	8,318	0.01%
2019/05/31	2	29.60	0	0.00	29.50	2	8,284	0.02%
2019/05/28	1	28.00	0	0.00	28.20	1	8,087	0.01%
2019/05/21	1	28.00	10	28.10	28.35	-9	8,744	-0.10%
2019/05/20	21	29.21	20	29.55	28.80	1	8,639	0.01%
2019/05/16	1	29.95	0	0.00	29.65	1	8,642	0.01%
2019/05/15	10	30.30	47	30.21	30.40	-37	8,664	-0.43%
2019/05/14	1	28.65	51	28.77	29.40	-50	8,779	-0.57%
2019/05/13	1	28.50	1	28.80	28.80	0	8,781	0.00%
2019/05/10	50	29.20	55	29.43	29.30	-5	8,700	-0.06%
2019/05/09	158	29.87	257	30.22	29.85	-99	8,496	-1.17%	大買/大賣/
2019/05/08	1	31.65	0	0.00	32.60	1	8,255	0.01%
2019/05/07	2	31.78	1	31.60	31.90	1	8,191	0.01%
2019/05/06	1	31.30	1	31.30	31.20	0	8,176	0.00%
2019/05/03	3	31.90	10	32.35	32.20	-7	8,101	-0.09%
2019/05/02	1	31.90	0	0.00	31.65	1	8,021	0.01%
2019/04/30	1	32.65	1	32.20	32.70	0	7,886	0.00%
2019/04/29	4	32.59	27	32.76	32.50	-23	7,864	-0.29%
2019/04/26	2	32.00	0	0.00	31.95	2	7,719	0.03%
2019/04/25	2	32.85	0	0.00	33.00	2	7,569	0.03%
2019/04/24	1	33.60	5	34.25	33.40	-4	7,424	-0.05%
2019/04/23	6	33.93	2	33.93	34.05	4	7,217	0.06%
2019/04/22	9	34.42	3	34.47	34.90	6	7,052	0.09%
2019/04/19	13	32.87	1	32.95	33.90	12	6,699	0.18%
2019/04/18	10	31.89	7	31.59	31.05	3	6,335	0.05%
2019/04/17	90	29.46	92	30.68	30.90	-2	5,978	-0.03%
2019/04/16	0	0.00	13	28.92	29.10	-13	5,326	-0.24%
2019/04/15	3	29.05	4	28.90	29.05	-1	5,228	-0.02%
2019/04/12	0	0.00	9	28.24	28.55	-9	4,942	-0.18%
2019/04/11	5	27.70	0	0.00	27.40	5	4,789	0.10%
2019/04/10	5	27.80	0	0.00	27.75	5	4,728	0.11%
2019/04/09	6	28.03	1	28.30	28.15	5	4,694	0.11%
2019/04/08	4	27.90	0	0.00	27.60	4	4,598	0.09%
2019/04/03	22	27.50	0	0.00	27.55	22	4,525	0.49%
2019/04/02	0	0.00	1	27.20	27.30	-1	4,451	-0.02%
2019/03/28	2	26.00	0	0.00	26.00	2	4,270	0.05%
2019/03/27	0	0.00	9	26.55	26.40	-9	4,278	-0.21%
2019/03/26	1	27.15	3	26.72	26.70	-2	4,252	-0.05%
2019/03/22	300	27.84	0	0.00	27.85	300	4,192	7.16%	大買/鉅額交易
2019/03/21	3	27.30	3	27.48	27.60	0	4,118	0.00%
2019/03/20	202	26.79	0	0.00	26.80	202	4,111	4.91%	大買/鉅額交易
2019/03/19	95	26.82	0	0.00	26.70	95	4,115	2.31%
2019/03/18	20	26.80	6	26.97	27.15	14	4,094	0.34%
2019/03/15	1	26.50	1	26.45	26.35	0	4,022	0.00%
2019/03/08	1	25.60	1	25.85	25.90	0	4,399	0.00%
2019/03/06	10	26.90	0	0.00	26.85	10	4,539	0.22%
2019/03/05	1	27.00	2	26.90	26.80	-1	4,631	-0.02%
2019/02/27	54	27.00	4	27.08	26.95	50	4,627	1.08%
2019/02/25	1	27.80	2	28.28	28.00	-1	4,602	-0.02%
2019/02/22	9	28.19	2	27.93	27.90	7	4,499	0.16%
2019/02/21	1	28.15	7	26.92	28.10	-6	4,163	-0.14%
2019/02/14	3	26.52	2	26.13	26.10	1	3,947	0.03%
2019/02/13	4	25.85	3	25.82	26.15	1	3,840	0.03%
2019/02/12	2	25.00	1	25.10	25.20	1	3,643	0.03%
2019/01/30	0	0.00	2	23.95	23.90	-2	3,717	-0.05%
2019/01/25	2	24.15	0	0.00	24.15	2	4,225	0.05%
2019/01/24	3	23.70	0	0.00	23.70	3	4,307	0.07%
2019/01/23	1	23.65	0	0.00	23.65	1	4,411	0.02%
2019/01/15	1	24.10	1	23.90	23.90	0	4,683	0.00%
2019/01/10	3	24.25	0	0.00	24.30	3	4,712	0.06%
2019/01/03	0	0.00	1	22.70	22.70	-1	4,739	-0.02%
2018/12/28	2	22.85	0	0.00	22.85	2	4,838	0.04%
2018/12/27	1	23.10	1	23.30	22.95	0	5,018	0.00%
2018/12/26	1	22.85	0	0.00	22.60	1	5,027	0.02%
2018/12/17	0	0.00	2	24.45	24.50	-2	5,194	-0.04%
2018/12/14	0	0.00	2	24.15	24.30	-2	5,181	-0.04%
2018/12/13	3	24.60	2	24.33	24.30	1	5,184	0.02%
2018/12/10	2	24.18	2	24.25	24.10	0	5,198	0.00%
2018/12/07	1	24.80	0	0.00	24.75	1	5,196	0.02%
2018/12/06	2	24.35	4	24.34	24.05	-2	5,199	-0.04%
2018/12/05	2	25.45	2	25.45	25.60	0	5,157	0.00%
2018/12/04	3	26.07	0	0.00	25.85	3	5,252	0.06%
2018/12/03	2	25.28	0	0.00	25.65	2	5,211	0.04%
2018/11/23	0	0.00	5	23.25	23.30	-5	5,149	-0.10%
2018/11/20	0	0.00	4	23.70	23.70	-4	5,998	-0.07%
2018/11/19	1	23.65	1	23.65	23.70	0	6,020	0.00%
2018/11/16	1	24.35	2	23.78	23.40	-1	6,028	-0.02%
2018/11/15	1	23.30	1	23.35	23.45	0	5,927	0.00%
2018/11/14	3	23.55	7	23.49	23.50	-4	5,954	-0.07%
2018/11/13	1	22.30	2	22.50	23.20	-1	5,926	-0.02%
2018/11/09	1	23.15	1	23.20	23.20	0	6,082	0.00%
2018/11/08	2	23.70	1	22.95	23.00	1	6,121	0.02%
2018/11/07	2	22.95	4	23.33	23.45	-2	6,081	-0.03%
2018/11/06	2	22.95	6	23.21	22.20	-4	6,058	-0.07%
2018/11/05	2	22.88	1	23.10	23.30	1	6,068	0.02%
2018/11/02	9	23.54	4	23.15	23.40	5	6,019	0.08%
2018/11/01	1	22.20	0	0.00	22.45	1	5,798	0.02%
2018/10/31	2	21.20	0	0.00	21.10	2	5,804	0.03%
2018/10/29	0	0.00	3	20.45	20.70	-3	5,917	-0.05%
2018/10/25	2	19.10	8	19.42	19.05	-6	6,049	-0.10%
2018/10/24	1	20.65	1	20.60	20.50	0	6,087	0.00%
2018/10/23	1	21.10	2	20.50	20.45	-1	6,132	-0.02%
2018/10/22	2	21.45	2	21.45	21.40	0	6,214	0.00%
2018/10/19	2	20.78	2	20.80	20.90	0	6,444	0.00%
2018/10/17	3	22.08	3	21.55	21.50	0	6,694	0.00%
2018/10/16	3	21.38	2	21.25	21.20	1	6,683	0.01%
2018/10/15	2	21.13	1	20.90	20.85	1	6,739	0.01%
2018/10/12	2	20.30	2	21.30	21.20	0	6,752	0.00%
2018/10/11	3	20.63	0	0.00	20.60	3	6,849	0.04%
2018/10/09	3	22.98	4	22.83	22.85	-1	6,952	-0.01%
2018/10/08	3	22.58	7	22.60	22.50	-4	7,000	-0.06%
2018/10/05	5	24.14	0	25.15	23.15	5	7,080	0.07%
2018/10/01	0	0.00	1	26.05	26.10	-1	7,204	-0.01%
2018/09/27	0	0.00	1	26.15	26.15	-1	7,608	-0.01%
2018/09/21	2	26.45	2	26.98	26.90	0	9,259	0.00%
2018/09/20	0	0.00	1	25.45	25.35	-1	9,307	-0.01%
2018/09/17	2	27.00	2	26.55	26.55	0	9,530	0.00%
2018/09/14	7	26.16	6	26.48	26.40	1	9,515	0.01%
2018/09/13	1	26.15	1	25.65	25.60	0	9,512	0.00%
2018/09/12	2	25.60	2	25.70	25.70	0	9,595	0.00%
2018/09/11	11	26.07	4	26.18	26.25	7	9,675	0.07%
2018/09/10	5	25.82	10	25.23	25.25	-5	9,667	-0.05%
2018/09/07	3	26.70	0	0.00	26.70	3	9,577	0.03%
2018/09/06	2	29.10	2	29.18	28.80	0	9,571	0.00%
2018/09/05	2	29.20	2	29.13	28.90	0	9,621	0.00%
2018/09/04	1	29.15	3	29.62	29.60	-2	9,694	-0.02%
2018/09/03	2	29.28	1	28.95	28.80	1	9,749	0.01%
2018/08/31	4	29.41	1	29.35	29.95	3	9,765	0.03%
2018/08/30	2	29.48	2.3	29.30	29.50	-0.3	10,169	0.00%
2018/08/29	10	29.67	9	29.51	29.70	1	10,391	0.01%
2018/08/28	26	29.53	12	28.89	28.55	14	10,290	0.14%
2018/08/27	4	27.18	5	28.30	29.20	-1	9,920	-0.01%
2018/08/24	0	0.00	2	26.05	26.55	-2	9,832	-0.02%
2018/08/23	2	26.25	0	0.00	26.20	2	10,176	0.02%
2018/08/21	2	26.18	1	26.15	26.10	1	10,782	0.01%
2018/08/20	5	26.23	2	26.13	26.40	3	11,334	0.03%
2018/08/17	2	27.30	2	26.50	26.45	0	11,913	0.00%
2018/08/16	2	27.28	3	27.25	27.30	-1	12,388	-0.01%
2018/08/15	1	26.35	2	26.25	26.30	-1	12,761	-0.01%
2018/08/14	1	26.45	1	27.20	27.20	0	12,882	0.00%
2018/08/13	5	26.67	4	27.10	26.20	1	13,082	0.01%
2018/08/10	0	0.00	3	28.18	28.15	-3	13,043	-0.02%
2018/08/08	4	29.31	5	29.03	28.55	-1	13,262	-0.01%
2018/08/07	1	28.55	4	28.50	29.25	-3	13,330	-0.02%
2018/08/06	2	28.83	2	28.90	28.85	0	13,475	0.00%
2018/08/03	1	28.45	1	28.20	28.10	0	13,489	0.00%
2018/08/02	0	0.00	2	28.30	27.85	-2	13,499	-0.01%
2018/08/01	2	29.20	10	28.90	28.75	-8	13,583	-0.06%
2018/07/31	0	0.00	2	29.00	28.75	-2	13,850	-0.01%
2018/07/30	1	28.85	16	28.68	28.50	-15	13,957	-0.11%
2018/07/27	1	29.05	2	29.15	29.50	-1	13,909	-0.01%
2018/07/26	7	29.02	10	29.45	29.55	-3	13,809	-0.02%
2018/07/25	4	27.91	3	28.07	28.60	1	13,605	0.01%
2018/07/24	1	26.55	1	27.25	27.30	0	13,400	0.00%
2018/07/23	4	25.93	1	26.60	26.70	3	13,305	0.02%
2018/07/20	1	26.00	0	0.00	25.45	1	13,244	0.01%
2018/07/19	4	26.45	1	26.30	26.25	3	13,169	0.02%
2018/07/18	1	26.45	0	0.00	26.30	1	13,140	0.01%
2018/07/17	7	28.27	1	29.00	28.35	6	12,987	0.05%
2018/07/16	6	28.27	0	0.00	27.95	6	12,827	0.05%
2018/07/13	1	29.10	0	0.00	28.70	1	12,747	0.01%
2018/07/12	0	0.00	3	29.42	29.70	-3	12,715	-0.02%
2018/07/11	0	0.00	1	28.70	28.55	-1	12,623	-0.01%
2018/07/10	2	28.88	1	28.95	29.00	1	12,559	0.01%
2018/07/09	1	28.75	6	28.80	28.75	-5	12,554	-0.04%
2018/07/06	3	29.03	1	29.20	28.95	2	12,464	0.02%
2018/07/05	4	30.59	0	0.00	29.80	4	12,239	0.03%
2018/07/04	5	32.12	3	32.00	32.00	2	12,022	0.02%
2018/07/03	33	33.81	28	33.79	31.40	5	11,762	0.04%
2018/07/02	7	31.81	20	32.53	33.05	-13	10,803	-0.12%
2018/06/28	2	28.75	1	28.65	28.10	1	10,164	0.01%
2018/06/21	3	30.10	0	0.00	30.20	3	9,781	0.03%
2018/06/12	5	31.30	0	0.00	30.10	5	9,261	0.05%
2018/06/11	0	0.00	2	31.35	31.15	-2	9,137	-0.02%
2018/06/07	5	31.32	10	31.79	30.40	-5	8,896	-0.06%
2018/06/06	3	29.83	1	30.70	31.20	2	8,362	0.02%
2018/06/04	3	30.00	4	29.94	29.75	-1	7,931	-0.01%
2018/06/01	2	28.93	1	28.75	29.15	1	7,814	0.01%
2018/05/31	11	29.55	10	30.27	29.15	1	7,709	0.01%
2018/05/30	5	29.77	0	0.00	30.40	5	7,314	0.07%
2018/05/29	9	31.09	0	0.00	30.05	9	6,991	0.13%
2018/05/28	4	30.03	9.3	30.55	31.60	-5.3	6,615	-0.08%
2018/05/25	21	28.36	9	28.51	28.80	12	6,007	0.20%
2018/05/24	6	25.86	7	26.79	27.20	-1	5,375	-0.02%
2018/05/23	10	24.75	2	24.38	24.75	8	4,844	0.17%
2018/05/22	1	24.00	0	0.00	23.55	1	4,373	0.02%
2018/05/21	0	0.00	12	23.14	23.35	-12	4,181	-0.29%
2018/05/18	0	0.00	2	22.30	22.20	-2	3,919	-0.05%
2018/05/17	1	22.55	0	0.00	22.00	1	3,885	0.03%
2018/05/16	1	22.35	2	22.60	22.90	-1	3,734	-0.03%
2018/05/15	0	0.00	1	21.75	22.45	-1	3,591	-0.03%
2018/05/14	1	21.45	2	21.00	21.70	-1	3,452	-0.03%
2018/05/11	10	22.15	10	21.55	20.80	0	3,201	0.00%
2018/05/08	10	21.15	14	21.16	20.25	-4	2,728	-0.15%
2018/05/07	0	0.00	6	20.05	20.05	-6	2,354	-0.25%
2018/05/03	4	17.83	0	0.00	18.20	4	2,095	0.19%
2018/05/02	2	17.70	0	0.00	18.10	2	2,070	0.10%
2018/04/26	1	16.80	0	0.00	16.45	1	2,077	0.05%
2018/04/24	0	0.00	4	16.98	16.90	-4	2,142	-0.19%
2018/04/18	2	18.38	0	0.00	17.85	2	2,290	0.09%
2018/03/23	0	0.00	2	17.55	17.90	-2	4,247	-0.05%
2018/03/12	0	0.00	1	18.80	18.80	-1	6,081	-0.02%
2018/03/07	2	19.10	0	0.00	18.85	2	6,129	0.03%
2018/02/26	4	19.51	0	0.00	19.30	4	6,352	0.06%
2018/02/23	0	0.00	4	19.66	19.70	-4	6,531	-0.06%
2018/02/09	0	0.00	0.5	17.35	17.35	-0.5	7,004	-0.01%
2018/02/06	1	17.65	0	0.00	17.65	1	6,970	0.01%
2018/02/05	5	19.35	5	19.50	19.55	0	6,926	0.00%
2018/01/31	0	0.00	2	20.00	20.20	-2	7,016	-0.03%
2018/01/29	1	20.35	1	20.55	20.35	0	7,082	0.00%
2018/01/23	1	20.60	0	0.00	20.30	1	7,367	0.01%
2018/01/22	3	20.77	0	0.00	20.70	3	7,401	0.04%
2018/01/17	1	21.90	3	21.75	21.50	-2	7,445	-0.03%
2018/01/16	0	0.00	1	21.05	20.95	-1	7,459	-0.01%
2018/01/12	4	21.40	3	21.47	21.40	1	7,587	0.01%
2018/01/11	0	0.00	4	21.68	21.65	-4	7,709	-0.05%
2018/01/10	1	20.80	0	0.00	20.85	1	7,950	0.01%
2018/01/09	0	0.00	7	20.76	20.70	-7	7,970	-0.09%
2018/01/08	12	21.11	14	20.96	20.70	-2	8,145	-0.02%
2018/01/05	13	21.75	13	21.73	21.65	0	8,371	0.00%
2018/01/04	15	22.49	9	22.43	22.55	6	8,221	0.07%
2018/01/03	5	21.79	4	21.75	21.45	1	7,920	0.01%
2018/01/02	10	21.40	10	21.70	21.45	0	7,853	0.00%