瀚宇博 (5469)-群益金鼎-中山券商分點個股進出

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
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579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:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/11/20	0	0.00	12	51.97	52.00	-12	2,264	-0.53%
2024/11/19	0	0.00	0.8	51.80	52.00	-0.8	2,300	-0.03%
2024/11/18	6	51.85	0	0.00	51.60	6	2,319	0.26%
2024/11/15	0.1	52.10	0	0.00	52.10	0.1	2,332	0.00%
2024/11/14	3	51.80	0	0.00	51.40	3	2,368	0.13%
2024/11/13	4	51.95	0	0.00	52.40	4	2,425	0.16%
2024/11/12	1	52.60	2	53.00	52.70	-1	2,502	-0.04%
2024/11/11	10	53.36	0	0.00	53.70	10	2,529	0.40%
2024/11/06	0	0.00	1	54.40	54.30	-1	2,659	-0.04%
2024/11/01	0.1	55.60	0	0.00	55.90	0.1	2,705	0.00%
2024/10/29	0.5	56.10	0	0.00	57.00	0.5	2,781	0.02%
2024/10/28	3	57.07	2	56.75	57.20	1	2,834	0.04%
2024/10/25	6	56.83	6	56.87	57.00	0	2,839	0.00%
2024/10/24	3.1	56.70	11	56.84	56.70	-7.9	2,866	-0.28%
2024/10/23	14	56.91	6	57.40	57.30	8	2,914	0.27%
2024/10/22	10	55.30	0	0.00	55.50	10	2,885	0.35%
2024/10/21	1.1	55.95	0	0.00	55.80	1.1	2,901	0.04%
2024/10/08	0	0.00	25	52.00	51.90	-25	2,948	-0.85%
2024/10/07	0	0.00	0	52.50	52.60	0	3,181	0.00%
2024/10/04	0	0.00	14	52.57	52.20	-14	3,319	-0.42%
2024/10/01	0	0.00	16	52.83	53.00	-16	3,474	-0.46%
2024/09/27	0	0.00	10	53.26	53.20	-10	3,605	-0.28%
2024/09/26	0	0.00	14	53.86	53.30	-14	3,670	-0.38%
2024/09/25	1	54.50	0	0.00	54.00	1	3,744	0.03%
2024/09/24	0	0.00	3	54.00	54.30	-3	3,846	-0.08%
2024/09/20	3	53.87	1	53.20	53.20	2	3,804	0.05%
2024/09/11	0	0.00	2	50.95	50.60	-2	4,022	-0.05%
2024/09/10	1	51.50	0	0.00	50.60	1	4,041	0.02%
2024/09/09	1	50.70	1	51.30	51.10	0	4,040	0.00%
2024/09/04	1	50.10	38	50.17	50.10	-37	4,092	-0.90%
2024/09/03	1	52.50	2	52.65	52.00	-1	4,080	-0.02%
2024/09/02	0	0.00	1	53.30	52.40	-1	4,132	-0.02%
2024/08/30	1	53.00	0	0.00	53.20	1	4,157	0.02%
2024/08/29	0	0.00	5	53.26	52.80	-5	4,173	-0.12%
2024/08/28	1	53.40	1	53.00	53.00	0	4,256	0.00%
2024/08/27	4	54.53	2.1	53.96	53.30	1.9	4,372	0.04%
2024/08/26	0	0.00	25	52.42	53.50	-25	4,245	-0.59%
2024/08/22	25	51.60	1	52.00	50.90	24	4,310	0.56%
2024/08/16	0	0.00	5	50.00	50.00	-5	4,600	-0.11%
2024/08/12	0	48.95	5	49.00	49.00	-5	5,087	-0.10%
2024/08/09	0.4	47.75	1	47.40	47.60	-0.6	5,318	-0.01%
2024/08/08	6	46.68	1	46.70	46.70	5	5,369	0.09%
2024/08/06	1	47.00	56	44.68	45.40	-55	5,360	-1.03%
2024/08/05	11	47.00	0	0.00	45.90	11	5,306	0.21%
2024/08/02	1	52.10	7	51.00	50.80	-6	5,246	-0.11%
2024/07/31	0	0.00	18	49.31	48.90	-18	5,177	-0.35%
2024/07/30	6	46.83	6	47.03	48.50	0	5,185	0.00%
2024/07/29	0	0.00	2	48.15	47.55	-2	5,192	-0.04%
2024/07/26	4	48.28	3	48.40	48.45	1	5,194	0.02%
2024/07/23	0	0.00	2	49.80	49.50	-2	5,199	-0.04%
2024/07/22	6	49.13	0	0.00	49.25	6	5,193	0.12%
2024/07/19	8.6	51.10	0	0.00	50.30	8.6	5,145	0.17%
2024/07/17	10	53.94	0	0.00	53.60	10	5,037	0.20%
2024/07/15	11	53.73	0	0.00	53.40	11	5,087	0.22%
2024/07/12	0	53.10	0	0.00	52.90	0	5,035	0.00%
2024/07/09	6	51.53	0	0.00	51.50	6	5,093	0.12%
2024/07/08	0.1	56.00	1	56.20	54.60	-0.9	4,856	-0.02%
2024/07/03	1	56.20	0	0.00	56.90	1	4,611	0.02%
2024/07/02	0	0.00	1	56.10	57.00	-1	4,591	-0.02%
2024/07/01	1	55.10	4	56.00	56.20	-3	4,562	-0.07%
2024/06/28	2	55.59	0	0.00	55.90	2	4,552	0.04%
2024/06/27	0	54.00	12	53.78	53.50	-12	4,522	-0.26%
2024/06/25	5	52.74	0	0.00	53.90	5	5,149	0.10%
2024/06/24	8	54.00	0	0.00	53.60	8	5,269	0.15%
2024/06/20	0	0.00	1	55.60	54.70	-1	5,396	-0.02%
2024/06/19	4	55.45	0	0.00	55.10	4	5,626	0.07%
2024/06/12	2	54.85	0	0.00	54.80	2	7,038	0.03%
2024/06/11	1	56.10	0	0.00	55.40	1	7,058	0.01%
2024/06/06	1	55.70	1	56.30	55.60	0	7,150	0.00%
2024/06/05	5	56.70	1	56.50	56.50	4	7,169	0.06%
2024/06/04	0	0.00	1	57.50	57.60	-1	7,192	-0.01%
2024/06/03	16	58.23	2	57.90	57.40	14	7,187	0.19%
2024/05/31	1	59.62	5	61.10	59.20	-4	7,095	-0.06%
2024/05/29	33	60.33	5	60.16	60.20	28	6,873	0.41%
2024/05/28	1	59.30	0	0.00	59.20	1	6,712	0.01%
2024/05/27	0	59.00	8	58.21	58.00	-8	6,687	-0.12%
2024/05/24	9	56.69	2	57.25	56.90	7	6,631	0.11%
2024/05/23	5	57.94	0	0.00	57.10	5	6,600	0.08%
2024/05/21	3	57.13	2	57.70	57.40	1	6,543	0.02%
2024/05/20	4	55.43	3	56.30	55.70	1	6,391	0.02%
2024/05/17	2	55.40	0	0.00	55.10	2	6,296	0.03%
2024/05/16	11	57.66	1	59.00	56.70	10	6,230	0.16%
2024/05/15	49	59.31	38	58.89	58.60	11	6,239	0.18%
2024/05/14	22	56.74	0	0.00	56.60	22	6,045	0.36%
2024/05/07	0	0.00	1	54.20	54.70	-1	6,135	-0.02%
2024/05/06	0	0.00	2	54.55	54.50	-2	6,276	-0.03%
2024/05/03	2	54.85	1	54.30	54.30	1	6,448	0.02%
2024/05/02	5	54.96	0	0.00	54.90	5	6,426	0.08%
2024/04/30	18	56.43	0	0.00	56.10	18	6,464	0.28%
2024/04/29	5	56.18	0	0.00	56.70	5	6,448	0.08%
2024/04/25	6	55.42	0	0.00	55.20	6	6,443	0.09%
2024/04/24	0	0.00	1	55.60	55.60	-1	6,451	-0.02%
2024/04/23	1	54.50	1	55.10	54.50	0	6,463	0.00%
2024/04/22	3	55.23	0	0.00	54.40	3	6,473	0.05%
2024/04/19	0	0.00	1	56.50	55.70	-1	6,440	-0.02%
2024/04/16	3	56.30	1	57.10	56.70	2	6,398	0.03%
2024/04/15	3	58.27	0	0.00	58.40	3	6,339	0.05%
2024/04/12	6	59.75	1	60.40	58.90	5	6,323	0.08%
2024/04/11	21	58.70	0	0.00	59.50	21	6,319	0.33%
2024/04/02	0	0.00	1	61.70	61.20	-1	6,315	-0.02%
2024/03/29	3	61.77	1	62.40	60.80	2	6,201	0.03%
2024/03/28	6	64.73	4	64.23	63.20	2	5,938	0.03%
2024/03/27	2	61.70	2	63.00	63.60	0	5,614	0.00%
2024/03/22	2	65.50	2	62.85	62.40	0	5,361	0.00%
2024/03/21	8	67.38	18	66.70	67.00	-10	5,175	-0.19%
2024/03/20	12	64.02	9.1	63.40	64.90	2.9	4,423	0.07%
2024/03/19	0	0.00	2	58.65	59.00	-2	4,056	-0.05%
2024/03/12	1	53.90	1	56.20	55.00	0	3,920	0.00%
2024/03/11	1	53.30	0	0.00	53.30	1	3,909	0.03%
2024/03/07	0	0.00	1	57.50	57.40	-1	4,168	-0.02%
2024/03/01	1	57.70	0	0.00	57.50	1	4,423	0.02%
2024/02/23	0	60.00	0	0.00	58.40	0	4,341	0.00%
2024/02/22	0	0.00	4	62.40	62.00	-4	4,255	-0.09%
2024/02/21	0	0.00	1	61.70	62.10	-1	4,307	-0.02%
2024/02/20	0	0.00	1	63.10	62.50	-1	4,307	-0.02%
2024/02/19	4	62.08	2	62.60	62.00	2	4,259	0.05%
2024/02/16	6	61.98	1	62.00	61.50	5	4,232	0.12%
2024/02/15	0	0.00	2	58.65	60.00	-2	4,144	-0.05%
2024/02/05	2	58.35	5	58.20	58.60	-3	4,096	-0.07%
2024/01/31	1	57.00	0	0.00	57.00	1	4,006	0.02%
2024/01/30	2	57.40	2	57.30	56.70	0	4,010	0.00%
2024/01/29	1	57.80	0	0.00	57.80	1	3,956	0.03%
2024/01/26	1	57.00	1	56.70	57.00	0	3,827	0.00%
2024/01/24	0	0.00	10	55.77	55.30	-10	3,832	-0.26%
2024/01/23	10	55.20	0	0.00	55.30	10	3,953	0.25%
2024/01/12	1	53.30	0	0.00	53.70	1	3,976	0.03%
2024/01/05	1	55.50	0	0.00	55.30	1	4,023	0.02%
2024/01/04	5	55.60	0	0.00	55.80	5	4,024	0.12%
2024/01/03	0	0.00	1	55.60	55.40	-1	4,078	-0.02%
2023/12/29	3	55.40	3	55.07	55.30	0	4,103	0.00%
2023/12/28	1	54.60	1	54.90	54.20	0	4,022	0.00%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/22	2	54.65	0	0.00	54.50	2	4,009	0.05%
2023/12/20	0	0.00	1	55.70	55.60	-1	3,986	-0.03%
2023/12/19	1	56.70	21	56.26	56.00	-20	3,976	-0.50%
2023/12/18	5	60.80	19	59.58	57.90	-14	3,957	-0.35%
2023/12/15	3	63.57	0	0.00	62.80	3	3,906	0.08%
2023/12/14	0	0.00	1	62.60	63.00	-1	3,881	-0.03%
2023/12/12	0	0.00	7	62.00	61.60	-7	3,936	-0.18%
2023/12/11	1	61.20	8	61.10	61.40	-7	3,996	-0.18%
2023/12/08	14	63.26	0	0.00	63.20	14	4,038	0.35%
2023/12/07	12	63.68	1	62.90	63.70	11	4,058	0.27%
2023/12/06	22	63.29	1	63.30	62.90	21	4,065	0.52%
2023/12/04	39	64.28	38	62.64	62.90	1	4,137	0.02%
2023/12/01	3	58.90	1	60.10	59.10	2	4,059	0.05%
2023/11/29	0	0.00	2	55.90	56.00	-2	4,055	-0.05%
2023/11/15	0	0.00	1	54.10	53.70	-1	4,515	-0.02%
2023/11/13	1	52.90	0	0.00	53.00	1	4,744	0.02%
2023/11/01	2	54.80	1	55.20	55.20	1	5,253	0.02%
2023/10/31	1	55.70	2	56.95	55.70	-1	5,125	-0.02%
2023/10/27	0	0.00	2	54.60	54.40	-2	5,008	-0.04%
2023/10/18	0	0.00	1	52.10	52.50	-1	5,509	-0.02%
2023/10/16	0	0.00	1	53.90	53.90	-1	5,743	-0.02%
2023/09/26	0	0.00	1	60.00	59.00	-1	6,612	-0.02%
2023/09/20	0	0.00	1.3	59.50	59.40	-1.3	6,790	-0.02%
2023/09/19	0.3	61.80	0	0.00	61.30	0.3	6,775	0.00%
2023/09/13	2	59.45	1	59.40	60.10	1	6,876	0.01%
2023/09/07	0	0.00	1	59.50	59.40	-1	6,658	-0.02%
2023/09/06	3	58.20	3	58.63	58.80	0	6,563	0.00%
2023/09/05	4	57.13	3.4	57.60	57.50	0.6	6,516	0.01%
2023/09/01	1	55.70	1	54.20	54.40	0	6,286	0.00%
2023/08/31	0	0.00	1	55.20	55.20	-1	6,233	-0.02%
2023/08/30	1	53.90	0	0.00	53.90	1	6,198	0.02%
2023/08/23	0	0.00	5	54.70	54.60	-5	6,020	-0.08%
2023/08/22	0	0.00	6	54.50	54.80	-6	6,010	-0.10%
2023/08/21	11	54.66	26	54.51	54.70	-15	5,967	-0.25%
2023/08/18	0	0.00	3	53.33	53.30	-3	5,889	-0.05%
2023/08/17	1	53.40	1	53.00	54.20	0	5,784	0.00%
2023/08/16	1	51.60	0	0.00	52.50	1	5,671	0.02%
2023/08/15	0	0.00	1	52.20	52.20	-1	5,601	-0.02%
2023/08/10	0.1	50.60	0	0.00	50.30	0.1	5,409	0.00%
2023/08/09	1	50.40	0	0.00	50.80	1	5,299	0.02%
2023/07/31	1	50.60	0	0.00	49.65	1	5,123	0.02%
2023/07/28	0	0.00	2	49.30	49.40	-2	5,108	-0.04%
2023/07/27	0	0.00	5	49.34	49.20	-5	5,086	-0.10%
2023/07/26	6	49.43	0	0.00	49.25	6	5,055	0.12%
2023/07/25	1.3	50.80	3	50.27	50.70	-1.7	4,978	-0.03%
2023/07/24	5	49.18	0	0.00	49.20	5	4,760	0.11%
2023/07/21	1	47.00	0	0.00	47.50	1	4,657	0.02%
2023/07/20	0	0.00	1	46.80	46.80	-1	4,612	-0.02%
2023/07/19	2	49.18	0	0.00	47.55	2	4,538	0.04%
2023/07/18	2	49.95	12	53.31	50.20	-10	4,397	-0.23%
2023/07/17	17	53.77	34	53.81	54.40	-17	3,923	-0.43%
2023/07/11	0	0.00	1	47.75	47.90	-1	3,335	-0.03%
2023/06/28	1.1	47.70	0	0.00	48.20	1.1	3,311	0.03%
2023/06/13	0	0.00	5	43.20	43.25	-5	2,596	-0.19%
2023/05/18	0	0.00	1	40.00	39.95	-1	1,843	-0.05%
2023/05/16	0	0.00	5	39.00	39.70	-5	1,785	-0.28%
2023/05/11	5	39.05	5	38.95	38.60	0	1,673	0.00%
2023/05/08	0	0.00	1	38.75	38.90	-1	1,586	-0.06%
2023/05/05	1	38.85	0	0.00	38.45	1	1,547	0.06%
2023/05/04	4	38.90	10	39.01	39.10	-6	1,518	-0.40%
2023/05/03	2	37.30	0	0.00	37.30	2	1,424	0.14%
2023/05/02	5	37.80	0	0.00	37.85	5	1,419	0.35%
2023/04/24	1	37.25	1	37.60	37.75	0	1,381	0.00%
2023/04/21	0	0.00	2	37.45	37.25	-2	1,378	-0.15%
2023/04/20	2	38.25	0	0.00	38.35	2	1,299	0.15%
2023/04/19	0	0.00	1	38.10	38.45	-1	1,285	-0.08%
2023/04/18	1	38.25	0	0.00	37.95	1	1,264	0.08%
2023/04/17	5	37.80	0	0.00	38.15	5	1,256	0.40%
2023/04/14	0	0.00	1	38.70	38.25	-1	1,238	-0.08%
2023/04/13	1	38.80	0	0.00	38.60	1	1,211	0.08%
2023/04/11	0	0.00	6	38.84	38.85	-6	1,133	-0.53%
2023/04/10	6	37.67	5	37.95	37.70	1	1,047	0.10%
2023/04/07	1	36.95	1	37.20	37.25	0	953	0.00%
2023/03/29	0	35.20	0	0.00	35.40	0	810	0.00%
2023/03/21	5	35.05	0	0.00	34.95	5	790	0.63%
2023/03/15	0	0.00	1	34.25	34.00	-1	782	-0.13%
2023/03/14	1	33.90	0	0.00	34.00	1	806	0.12%
2023/03/10	1	34.55	11	34.76	34.45	-10	823	-1.21%
2023/03/03	0	34.90	0	0.00	34.85	0	838	0.00%
2023/02/23	0	0.00	2	34.55	34.60	-2	846	-0.24%
2023/02/22	2	33.95	0	0.00	34.25	2	853	0.23%
2023/02/20	4	34.75	0	0.00	34.80	4	889	0.45%
2023/02/13	2	32.85	0	0.00	32.95	2	923	0.22%
2023/02/10	2	33.30	0	0.00	33.00	2	953	0.21%
2023/02/09	2	33.65	0	0.00	33.55	2	997	0.20%
2023/02/07	2	33.50	0	0.00	33.55	2	1,101	0.18%
2023/02/03	0	0.00	2	33.40	33.70	-2	1,346	-0.15%
2023/01/05	0	0.00	1	31.85	31.75	-1	1,290	-0.08%
2023/01/04	3	31.70	0	0.00	31.70	3	1,294	0.23%
2022/11/30	0	0.00	2	34.55	34.25	-2	1,244	-0.16%
2022/11/25	2	34.15	0	0.00	34.05	2	1,233	0.16%
2022/11/22	1	34.00	1	33.75	33.95	0	1,222	0.00%
2022/11/21	1	34.15	3	34.22	34.15	-2	1,220	-0.16%
2022/11/18	2	34.43	2	34.50	34.25	0	1,209	0.00%
2022/11/17	1	34.35	1	34.55	34.80	0	1,194	0.00%
2022/11/16	1	34.35	1	34.35	34.35	0	1,184	0.00%
2022/11/15	4	34.03	2	34.10	34.10	2	1,155	0.17%
2022/11/14	1	33.65	1	33.85	33.85	0	1,153	0.00%
2022/11/11	4	34.19	4	33.76	33.65	0	1,144	0.00%
2022/11/10	1	33.60	1	33.70	33.75	0	1,131	0.00%
2022/11/07	3	33.37	3	33.37	33.55	0	1,132	0.00%
2022/11/02	6	33.36	6.2	32.90	33.05	-0.2	1,017	-0.01%
2022/10/14	0	0.00	0.1	28.35	28.55	-0.1	855	-0.01%
2022/10/13	0.1	27.80	0	0.00	27.40	0.1	858	0.01%
2022/10/11	0.1	29.25	0	0.00	29.00	0.1	840	0.01%
2022/10/07	0	0.00	1	30.10	30.20	-1	837	-0.12%
2022/09/28	1.1	29.36	0	0.00	28.55	1.1	844	0.13%
2022/09/07	0	0.00	10	31.35	31.35	-10	901	-1.11%
2022/09/01	0	0.00	0.1	32.35	32.45	-0.1	899	-0.01%
2022/08/31	0.1	32.65	0	0.00	32.75	0.1	889	0.01%
2022/08/29	0	0.00	5	31.50	31.50	-5	869	-0.58%
2022/08/08	0	0.00	1	31.80	31.80	-1	789	-0.13%
2022/08/04	0.1	31.40	0	0.00	31.40	0.1	769	0.01%
2022/07/26	0	0.00	1	32.40	32.35	-1	860	-0.12%
2022/07/21	1	33.05	0	0.00	33.35	1	888	0.11%
2022/06/30	0.1	31.95	0	0.00	31.65	0.1	920	0.01%
2022/06/27	0	0.00	0.1	33.60	33.65	-0.1	931	-0.01%
2022/06/23	0	0.00	0.1	32.80	32.20	-0.1	939	-0.01%
2022/06/22	0.1	32.30	1	32.15	32.10	-0.9	929	-0.10%
2022/06/20	0.2	32.90	0.1	36.50	32.55	0.1	919	0.01%
2022/06/14	0.1	34.91	0	35.35	35.00	0.1	898	0.01%
2022/05/25	0	0.00	1	36.35	36.40	-1	1,013	-0.10%
2022/05/12	0.2	34.15	0	0.00	33.85	0.2	1,342	0.01%
2022/05/09	1.1	35.57	2	36.30	35.40	-0.9	1,311	-0.07%
2022/05/06	2	37.80	1	37.60	37.65	1	1,275	0.08%
2022/05/05	1	38.55	0	0.00	38.35	1	1,270	0.08%
2022/04/13	1	39.65	0	0.00	40.95	1	1,318	0.08%
2022/04/06	2	41.80	0	0.00	41.70	2	1,304	0.15%
2022/03/22	0	0.00	1	42.80	42.80	-1	1,385	-0.07%
2022/03/17	1	42.15	0	0.00	42.25	1	1,409	0.07%
2022/03/11	0	0.00	3	42.10	42.10	-3	1,469	-0.20%
2022/02/24	2	44.85	1	44.10	44.10	1	1,501	0.07%
2022/02/23	3	44.80	0	0.00	44.95	3	1,485	0.20%
2022/02/22	2	45.00	1	44.90	44.90	1	1,495	0.07%
2022/02/18	1	44.45	1	44.15	44.40	0	1,465	0.00%
2022/01/12	10	42.60	0	0.00	42.90	10	1,985	0.50%
2022/01/05	0	0.00	1	45.00	44.65	-1	1,930	-0.05%
2022/01/04	1	45.15	0	0.00	45.15	1	1,917	0.05%
2022/01/03	0	0.00	6	45.05	45.05	-6	1,912	-0.31%
2021/12/28	0	0.00	2	45.70	45.45	-2	1,921	-0.10%
2021/12/27	5	45.60	0	0.00	45.60	5	1,941	0.26%
2021/12/24	5	45.40	1	45.35	45.25	4	1,963	0.20%
2021/12/23	2	44.50	0	0.00	44.60	2	1,925	0.10%
2021/12/14	0	0.00	1	44.15	43.85	-1	1,995	-0.05%
2021/12/08	0	0.00	2	45.45	45.95	-2	1,970	-0.10%
2021/11/30	2	45.35	0	0.00	44.55	2	1,997	0.10%
2021/11/23	1	46.35	0	0.00	45.90	1	1,949	0.05%
2021/11/18	3	47.15	3	46.55	46.40	0	1,899	0.00%
2021/11/17	0	0.00	1	46.70	46.90	-1	1,877	-0.05%
2021/11/16	4	47.00	0	0.00	47.15	4	1,842	0.22%
2021/11/15	1	44.70	0	0.00	46.50	1	1,600	0.06%
2021/10/28	0	0.00	3	41.70	41.45	-3	1,871	-0.16%
2021/10/27	10	41.45	7	41.70	41.60	3	1,899	0.16%
2021/09/28	2	41.75	0	0.00	42.00	2	2,742	0.07%
2021/09/27	0	0.00	2	42.80	42.85	-2	2,740	-0.07%
2021/09/07	0	0.00	1	41.60	41.70	-1	3,544	-0.03%
2021/09/06	0	0.00	2	42.20	41.75	-2	3,609	-0.06%
2021/08/31	2	41.80	0	0.00	41.95	2	3,691	0.05%
2021/08/25	0	0.00	2	41.45	41.60	-2	3,772	-0.05%
2021/08/20	1	40.60	0	0.00	40.55	1	3,828	0.03%
2021/08/10	0	0.00	0.1	47.85	47.65	-0.1	4,156	0.00%
2021/08/09	1	48.45	0	0.00	48.15	1	4,196	0.02%
2021/08/06	0.1	49.50	1	49.85	49.30	-0.9	4,195	-0.02%
2021/08/05	1	49.20	0	0.00	49.55	1	4,156	0.02%
2021/07/22	5	46.70	5	46.95	47.10	0	4,676	0.00%
2021/07/20	0	0.00	2	46.80	46.65	-2	4,682	-0.04%
2021/07/16	1	48.30	0	0.00	48.40	1	4,759	0.02%
2021/07/15	0	0.00	5	48.10	48.25	-5	4,889	-0.10%
2021/07/13	20	50.51	15	50.28	49.05	5	4,891	0.10%
2021/07/12	1	49.05	0	0.00	49.15	1	4,678	0.02%
2021/07/08	0	0.00	4	48.23	48.00	-4	4,671	-0.09%
2021/07/07	4	47.65	0	0.00	47.65	4	4,704	0.09%
2021/07/01	0	0.00	1	47.65	47.15	-1	5,162	-0.02%
2021/06/30	0	0.00	1	47.50	47.60	-1	5,155	-0.02%
2021/06/29	1	48.40	1	48.00	47.55	0	5,173	0.00%
2021/06/28	1	48.40	1	47.55	48.00	0	5,210	0.00%
2021/06/25	0	0.00	1	47.90	47.55	-1	5,209	-0.02%
2021/06/24	0	0.00	2	48.03	48.15	-2	5,229	-0.04%
2021/06/23	3	47.73	1	48.60	48.40	2	5,236	0.04%
2021/06/22	6	48.53	3	47.90	47.65	3	5,254	0.06%
2021/06/18	1	46.45	0	0.00	46.60	1	5,441	0.02%
2021/06/11	0	0.00	1.1	45.30	45.15	-1.1	5,528	-0.02%
2021/06/10	1	44.80	2	44.68	44.80	-1	5,529	-0.02%
2021/06/07	0	0.00	1	43.75	43.70	-1	5,700	-0.02%
2021/06/03	1	44.55	2	44.75	44.65	-1	5,781	-0.02%
2021/05/21	0	0.00	2	43.60	43.60	-2	6,773	-0.03%
2021/05/20	6	45.04	5	45.33	43.40	1	6,861	0.01%
2021/05/19	0	0.00	1	42.50	43.35	-1	6,619	-0.02%
2021/05/17	0.1	39.18	4	39.20	38.95	-3.9	6,581	-0.06%
2021/05/14	1	41.10	1	41.90	40.55	0	6,524	0.00%
2021/05/13	0	0.00	2	41.20	40.30	-2	6,499	-0.03%
2021/05/12	0.1	40.10	0	0.00	40.50	0.1	6,468	0.00%
2021/05/11	1	43.40	1	42.75	43.15	0	6,383	0.00%
2021/05/07	0	0.00	1	46.05	46.25	-1	6,321	-0.02%
2021/05/06	6	45.67	1	46.00	45.00	5	6,318	0.08%
2021/05/05	5	45.30	0	0.00	45.25	5	6,321	0.08%
2021/05/04	3	46.12	10	44.98	45.65	-7	6,305	-0.11%
2021/05/03	1	49.50	1	48.60	47.90	0	6,201	0.00%
2021/04/29	7	50.31	0	0.00	49.70	7	6,115	0.11%
2021/04/28	3	50.77	3	50.90	51.10	0	6,010	0.00%
2021/04/26	20	50.10	6	50.20	50.20	14	6,016	0.23%
2021/04/22	10	50.55	0	0.00	49.45	10	6,073	0.16%
2021/04/21	10	52.50	4	51.80	51.60	6	6,049	0.10%
2021/04/20	11	50.89	3	51.03	51.40	8	5,941	0.13%
2021/04/19	0	0.00	10	50.30	50.40	-10	5,948	-0.17%
2021/04/15	2	49.70	0	0.00	49.70	2	5,993	0.03%
2021/04/14	4	49.55	0	0.00	49.30	4	6,013	0.07%
2021/04/13	14	51.36	0	0.00	50.40	14	5,978	0.23%
2021/04/12	3	51.90	0	0.00	51.90	3	5,958	0.05%
2021/04/09	0	0.00	21	52.63	53.10	-21	5,898	-0.36%
2021/04/08	4	51.18	4	51.43	51.90	0	5,649	0.00%
2021/04/07	5	49.76	0	0.00	50.20	5	5,523	0.09%
2021/04/06	3	49.35	0	0.00	49.35	3	5,523	0.05%
2021/04/01	3	49.30	0	0.00	49.25	3	5,532	0.05%
2021/03/31	1	49.55	0	0.00	49.35	1	5,526	0.02%
2021/03/30	1	49.30	0	0.00	49.25	1	5,499	0.02%
2021/03/26	1	49.35	0	0.00	49.35	1	5,473	0.02%
2021/03/25	1	49.25	0	0.00	48.75	1	5,488	0.02%
2021/03/24	15	51.24	10	50.50	50.10	5	5,418	0.09%
2021/03/23	0	0.00	4	49.56	50.10	-4	5,105	-0.08%
2021/03/19	4	48.15	1	48.20	48.20	3	5,002	0.06%
2021/03/18	2	48.35	2	48.45	48.45	0	5,019	0.00%
2021/03/17	2	48.30	0	0.00	48.10	2	5,086	0.04%
2021/03/15	1	47.70	1	47.90	47.90	0	5,377	0.00%
2021/03/12	0	0.00	11	47.05	47.10	-11	5,348	-0.21%
2021/03/11	2	46.68	2	46.75	46.75	0	5,456	0.00%
2021/03/09	0	0.00	1	45.90	46.20	-1	5,507	-0.02%
2021/03/08	10	46.43	0	0.00	46.05	10	5,647	0.18%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/03	0	0.00	6	46.07	46.30	-6	5,918	-0.10%
2021/03/02	0	0.00	31	46.53	46.10	-31	5,904	-0.53%
2021/02/26	3	46.18	5	46.69	46.20	-2	5,786	-0.03%
2021/02/25	2	45.70	0	0.00	45.55	2	5,606	0.04%
2021/02/23	2	44.60	0	0.00	45.30	2	5,524	0.04%
2021/02/22	8	45.08	5	45.17	44.80	3	5,452	0.06%
2021/02/18	5	43.70	7	43.59	43.80	-2	5,408	-0.04%
2021/02/04	0	42.00	0	0.00	42.25	0	5,677	0.00%
2021/01/29	2	41.83	0	0.00	41.30	2	6,148	0.03%
2021/01/20	10	41.85	0	0.00	41.65	10	6,698	0.15%
2021/01/19	0	0.00	1	43.45	43.45	-1	6,623	-0.02%
2021/01/15	10	43.35	0	0.00	43.30	10	6,674	0.15%
2021/01/12	1	44.00	0	0.00	43.20	1	6,569	0.02%
2021/01/06	10	43.45	1	43.80	43.40	9	6,616	0.14%
2021/01/04	0	0.00	4	43.85	43.60	-4	6,585	-0.06%
2020/12/30	0	0.00	2	43.30	43.30	-2	6,580	-0.03%
2020/12/29	0	0.00	1	43.10	43.05	-1	6,593	-0.02%
2020/12/28	2	43.60	1	43.65	43.60	1	6,551	0.02%
2020/12/25	1	43.25	0	0.00	43.50	1	6,524	0.02%
2020/12/24	10	43.52	2	43.60	43.45	8	6,514	0.12%
2020/12/18	0	0.00	12	44.00	44.10	-12	6,650	-0.18%
2020/12/16	1	44.80	0	0.00	44.80	1	6,606	0.02%
2020/12/10	1	46.30	1	45.90	45.85	0	6,549	0.00%
2020/12/09	0	0.00	5	45.90	46.55	-5	6,431	-0.08%
2020/12/07	0	0.00	0.2	45.35	45.25	-0.2	6,283	0.00%
2020/12/02	0	0.00	4	45.74	45.55	-4	6,174	-0.06%
2020/12/01	10	44.90	0	0.00	45.60	10	6,077	0.16%
2020/11/30	2	44.95	2	45.55	44.85	0	6,089	0.00%
2020/11/27	1	44.75	8	44.70	44.55	-7	6,023	-0.12%
2020/11/25	6	43.80	6	44.43	43.70	0	6,044	0.00%
2020/11/24	10	45.10	9	45.18	44.45	1	6,024	0.02%
2020/11/23	5	44.40	7	44.15	44.35	-2	5,947	-0.03%
2020/11/19	2	43.75	0	0.00	43.85	2	6,026	0.03%
2020/11/16	2	44.25	2	43.80	43.85	0	6,809	0.00%
2020/11/13	5	43.05	4	43.10	43.20	1	7,000	0.01%
2020/11/12	1	42.85	1	42.75	42.70	0	7,850	0.00%
2020/11/11	0	0.00	5	42.50	42.95	-5	8,502	-0.06%
2020/11/10	1	42.65	1	42.65	42.40	0	8,790	0.00%
2020/11/09	0	0.00	5	42.15	42.15	-5	8,928	-0.06%
2020/11/06	6	41.78	3	41.78	41.75	3	8,994	0.03%
2020/11/05	0	0.00	5	40.85	40.90	-5	8,920	-0.06%
2020/11/04	4	40.73	4	41.03	41.00	0	8,951	0.00%
2020/11/03	15	41.76	19	41.69	41.10	-4	8,923	-0.04%
2020/11/02	11	39.49	0	0.00	39.60	11	8,564	0.13%
2020/10/30	0	0.00	2	39.45	39.15	-2	8,664	-0.02%
2020/10/28	10	40.20	0	0.00	39.80	10	8,670	0.12%
2020/10/23	1	41.00	1	41.05	41.05	0	8,658	0.00%
2020/10/22	1	41.65	1	41.70	41.45	0	8,666	0.00%
2020/10/21	1	41.85	1	41.90	41.85	0	8,717	0.00%
2020/10/20	1	41.25	1	41.10	41.25	0	8,842	0.00%
2020/10/19	2	41.35	0	0.00	41.35	2	9,033	0.02%
2020/10/16	0	0.00	1	40.65	40.65	-1	9,143	-0.01%
2020/10/15	1	41.50	0	0.00	41.50	1	9,288	0.01%
2020/10/08	1	40.90	1	40.90	40.95	0	9,977	0.00%
2020/10/06	2	40.13	1	40.10	40.20	1	10,697	0.01%
2020/09/24	0	0.00	2	40.00	39.75	-2	12,326	-0.02%
2020/09/21	0	0.00	1	43.25	42.75	-1	12,838	-0.01%
2020/09/18	3	43.90	0	0.00	43.60	3	12,859	0.02%
2020/09/15	2	41.90	1.3	41.91	41.85	0.7	12,858	0.01%
2020/09/11	3	41.80	1	42.10	41.30	2	12,902	0.02%
2020/09/10	1	42.20	3	42.35	42.25	-2	12,834	-0.02%
2020/09/09	18	42.06	13	42.17	42.20	5	12,751	0.04%
2020/09/08	1	43.30	1	43.20	43.05	0	12,663	0.00%
2020/09/07	0	0.00	3	44.13	43.50	-3	12,664	-0.02%
2020/09/04	19	44.70	23	44.73	44.45	-4	12,725	-0.03%
2020/09/03	12	45.21	10	44.91	45.15	2	12,660	0.02%
2020/09/02	1	44.65	5	44.65	44.60	-4	12,555	-0.03%
2020/09/01	3	43.70	0	0.00	44.20	3	12,478	0.02%
2020/08/31	2	43.95	0	0.00	43.55	2	12,403	0.02%
2020/08/28	9	43.21	27	43.20	43.50	-18	12,488	-0.14%
2020/08/27	10	43.65	7	43.90	43.20	3	12,500	0.02%
2020/08/26	15	44.93	5	44.10	44.10	10	12,464	0.08%
2020/08/25	2	45.05	46	44.98	44.75	-44	12,496	-0.35%
2020/08/24	45	44.49	42	45.37	44.60	3	12,612	0.02%
2020/08/21	51	44.20	16	44.03	43.95	35	12,397	0.28%
2020/08/20	11	45.14	166	46.52	43.35	-155	12,262	-1.26%	大賣/鉅額交易
2020/08/19	28	48.74	21	48.71	48.15	7	11,877	0.06%
2020/08/18	75	49.49	10	49.35	48.15	65	11,533	0.56%
2020/08/17	9	48.52	17.1	48.76	49.65	-8.1	10,644	-0.08%
2020/08/14	103	44.18	6	43.79	45.15	97	9,929	0.98%	大買/
2020/08/13	11	43.29	111	42.44	42.35	-100	9,575	-1.04%	大賣/
2020/08/12	184	43.89	81	43.98	44.15	103	9,310	1.11%	大買/鉅額交易
2020/08/11	1	42.55	0	0.00	42.55	1	9,225	0.01%
2020/08/07	0	0.00	5	43.70	43.85	-5	9,266	-0.05%
2020/08/06	1	43.40	1	42.95	42.75	0	9,272	0.00%
2020/08/05	1	43.70	1	44.20	43.30	0	9,427	0.00%
2020/07/31	3	41.45	0.1	41.80	41.80	2.9	9,656	0.03%
2020/07/29	5	40.60	0	0.00	41.15	5	9,659	0.05%
2020/07/27	2	42.50	3	42.50	41.55	-1	9,672	-0.01%
2020/07/24	1	43.95	1	44.10	42.80	0	9,622	0.00%
2020/07/23	1	45.00	0	0.00	45.00	1	9,561	0.01%
2020/07/22	0	0.00	1	45.05	45.40	-1	9,399	-0.01%
2020/07/21	3	45.33	1	46.30	45.25	2	9,255	0.02%
2020/07/20	0	0.00	1	45.85	45.30	-1	9,126	-0.01%
2020/07/17	7	46.09	10	45.53	45.25	-3	9,072	-0.03%
2020/07/16	0	0.00	2	45.35	45.75	-2	8,704	-0.02%
2020/07/15	2	45.50	1	45.60	45.00	1	8,611	0.01%
2020/07/14	3	45.28	200	45.16	45.10	-197	8,533	-2.31%	大賣/鉅額交易
2020/07/13	214	46.82	21	46.12	46.35	193	8,375	2.30%	大買/鉅額交易
2020/07/08	9	44.57	4	45.20	45.45	5	7,619	0.07%
2020/07/07	9	44.63	0	0.00	44.10	9	7,491	0.12%
2020/07/06	4	44.63	25	44.57	45.00	-21	7,417	-0.28%
2020/07/03	19	42.67	15	42.60	43.00	4	7,059	0.06%
2020/07/02	2	41.15	4	41.99	41.90	-2	6,805	-0.03%
2020/07/01	6	39.71	9	39.99	39.80	-3	6,455	-0.05%
2020/06/30	4	38.59	0	0.00	38.80	4	6,322	0.06%
2020/06/24	0	0.00	2	38.90	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	1	39.00	38.80	-1	6,272	-0.02%
2020/06/19	2	38.45	2	38.95	39.10	0	6,389	0.00%
2020/06/11	0	0.00	3	39.60	38.45	-3	6,803	-0.04%
2020/06/10	0	0.00	3	38.85	38.75	-3	6,737	-0.04%
2020/06/04	2	39.33	1	39.30	39.30	1	7,013	0.01%
2020/06/01	1	38.95	0	0.00	38.95	1	6,885	0.01%
2020/05/29	4	38.28	2	38.15	38.75	2	7,206	0.03%
2020/05/28	0.1	37.50	0	0.00	37.50	0.1	7,077	0.00%
2020/05/27	3	36.65	5	36.60	37.40	-2	7,029	-0.03%
2020/05/26	6	36.82	4	36.81	36.70	2	6,982	0.03%
2020/05/21	0	0.00	1	37.20	37.20	-1	6,966	-0.01%
2020/05/18	0	0.00	1	36.80	36.45	-1	6,887	-0.01%
2020/05/15	1	38.00	0	0.00	37.60	1	6,813	0.01%
2020/05/13	32	39.44	30	39.13	39.05	2	6,663	0.03%
2020/05/12	19	40.60	10	40.20	39.70	9	6,607	0.14%
2020/05/11	5	40.58	10	40.25	41.10	-5	6,463	-0.08%
2020/05/08	4	38.85	103	39.07	38.80	-99	6,140	-1.61%	大賣/
2020/05/06	79	38.68	3	38.75	38.35	76	6,115	1.24%
2020/05/05	50	39.40	40	39.13	38.80	10	6,120	0.16%
2020/05/04	6	39.13	84	38.96	39.00	-78	6,133	-1.27%
2020/04/30	55	39.39	55	39.59	40.00	0	6,145	0.00%
2020/04/29	0	0.00	12	38.75	38.90	-12	6,134	-0.20%
2020/04/28	11	39.00	3	39.30	38.65	8	6,167	0.13%
2020/04/27	6	39.53	1	39.20	39.35	5	6,181	0.08%
2020/04/24	30	39.50	30	39.10	39.05	0	6,160	0.00%
2020/04/23	2	39.20	1	39.25	39.20	1	6,150	0.02%
2020/04/22	3	39.02	1	39.00	39.35	2	6,099	0.03%
2020/04/21	18	38.54	17	38.15	38.15	1	6,082	0.02%
2020/04/20	6	39.61	3	39.57	39.60	3	6,081	0.05%
2020/04/17	70	39.98	7	40.24	39.45	63	6,056	1.04%
2020/04/16	0	0.00	1	39.60	40.00	-1	5,942	-0.02%
2020/04/15	23	40.15	22	40.56	39.90	1	5,908	0.02%
2020/04/14	9	39.72	2	39.83	39.80	7	5,819	0.12%
2020/04/13	33	39.96	3	40.07	39.60	30	5,773	0.52%
2020/04/10	5	39.09	6	39.00	39.00	-1	5,704	-0.02%
2020/04/09	20	38.61	17.2	38.78	38.60	2.8	5,704	0.05%
2020/04/08	17	37.14	23	37.04	37.60	-6	5,578	-0.11%
2020/04/07	7	35.99	17	35.91	36.60	-10	5,546	-0.18%
2020/04/06	6	34.33	4	33.65	34.50	2	5,576	0.04%
2020/04/01	1.1	33.43	0	0.00	33.70	1.1	5,534	0.02%
2020/03/31	6.1	33.46	4	33.40	33.10	2.1	5,529	0.04%
2020/03/30	8	32.18	3	32.33	33.20	5	5,552	0.09%
2020/03/27	5	33.02	11	33.26	32.50	-6	5,567	-0.11%
2020/03/26	7	32.31	5	31.79	32.90	2	5,468	0.04%
2020/03/25	1	31.10	3	31.32	31.60	-2	5,359	-0.04%
2020/03/24	3	28.95	1	28.40	29.00	2	5,227	0.04%
2020/03/23	6	26.60	4	26.63	26.40	2	5,163	0.04%
2020/03/20	2	29.08	4	29.94	28.00	-2	5,115	-0.04%
2020/03/19	5	28.70	0	0.00	27.45	5	4,974	0.10%
2020/03/18	4	31.25	5	30.89	30.40	-1	4,854	-0.02%
2020/03/17	0	0.00	1	30.55	30.50	-1	4,809	-0.02%
2020/03/16	2	31.88	1	33.30	31.55	1	4,763	0.02%
2020/03/13	2	32.13	2	32.40	33.15	0	4,720	0.00%
2020/03/12	3	35.50	4	36.23	35.40	-1	4,616	-0.02%
2020/03/11	1	38.30	0	0.00	38.30	1	4,541	0.02%
2020/03/09	1	39.40	0	0.00	39.10	1	4,432	0.02%
2020/03/06	1	41.45	1	41.05	41.05	0	4,384	0.00%
2020/03/05	2	41.70	2	41.85	41.70	0	4,371	0.00%
2020/03/04	17	41.94	10	41.76	41.50	7	4,306	0.16%
2020/03/03	4	39.69	4	40.04	40.40	0	3,901	0.00%
2020/03/02	2	35.90	4	36.45	36.75	-2	3,833	-0.05%
2020/02/27	3	35.90	1	37.65	36.00	2	3,885	0.05%
2020/02/25	1	38.40	6	38.16	38.40	-5	3,905	-0.13%
2020/02/24	2	37.95	0	0.00	38.25	2	3,975	0.05%
2020/02/21	0	0.00	1	38.70	38.55	-1	4,107	-0.02%
2020/02/20	3	39.02	0	0.00	38.85	3	4,155	0.07%
2020/02/19	1	39.00	1	39.15	39.00	0	4,223	0.00%
2020/02/18	1	38.95	1	39.50	38.95	0	4,387	0.00%
2020/02/17	0	0.00	3	39.20	39.20	-3	4,805	-0.06%
2020/02/07	1	38.65	0	0.00	38.30	1	5,756	0.02%
2020/02/04	0	0.00	1	38.00	37.90	-1	5,862	-0.02%
2020/01/31	2	38.00	0	0.00	37.65	2	6,089	0.03%
2020/01/30	1	39.05	0	0.00	38.70	1	6,083	0.02%
2020/01/17	0	0.00	2	42.95	42.90	-2	6,147	-0.03%
2020/01/16	1	43.10	0	0.00	43.00	1	6,220	0.02%
2020/01/15	2	43.05	0	0.00	43.05	2	6,650	0.03%
2020/01/14	2	43.15	7	43.22	43.30	-5	6,726	-0.07%
2020/01/13	0	0.00	3	42.57	42.65	-3	6,791	-0.04%
2020/01/10	1	41.70	1	41.65	41.55	0	6,861	0.00%
2020/01/08	2	41.65	5	42.07	41.65	-3	7,213	-0.04%
2020/01/07	7	41.98	7	42.16	41.80	0	7,462	0.00%
2020/01/06	2	43.00	0	0.00	42.30	2	7,520	0.03%
2020/01/03	2	43.30	6	44.32	43.25	-4	7,540	-0.05%
2020/01/02	0	0.00	1	44.05	43.95	-1	7,537	-0.01%
2019/12/31	2	44.00	2	43.73	43.90	0	7,530	0.00%
2019/12/30	0	0.00	15	43.80	43.80	-15	7,526	-0.20%
2019/12/27	0	0.00	2	42.75	42.40	-2	7,456	-0.03%
2019/12/26	3	42.87	0	0.00	42.45	3	7,499	0.04%
2019/12/25	3	43.28	1	43.15	43.40	2	7,535	0.03%
2019/12/24	2	42.88	0	0.00	43.00	2	7,682	0.03%
2019/12/23	2	42.45	0	0.00	42.20	2	7,993	0.03%
2019/12/20	1	42.50	0	0.00	42.50	1	8,363	0.01%
2019/12/19	2	42.15	2	42.15	42.15	0	8,822	0.00%
2019/12/18	1	42.45	0	0.00	42.05	1	9,315	0.01%
2019/12/16	22	42.39	0	0.00	42.30	22	9,664	0.23%
2019/12/13	0	0.00	6	41.90	41.85	-6	9,674	-0.06%
2019/12/09	6	42.18	0	0.00	42.05	6	9,701	0.06%
2019/12/04	0	0.00	1	42.10	42.10	-1	9,785	-0.01%
2019/12/02	3	42.20	3	42.42	42.10	0	9,907	0.00%
2019/11/29	2	43.10	2	43.15	43.10	0	9,912	0.00%
2019/11/27	0	0.00	5	43.80	44.00	-5	10,066	-0.05%
2019/11/26	2	43.88	0	0.00	43.80	2	10,142	0.02%
2019/11/25	1	43.25	1	43.70	43.70	0	10,121	0.00%
2019/11/22	0	0.00	1	43.60	42.85	-1	10,146	-0.01%
2019/11/21	12	42.96	2	43.00	43.30	10	10,169	0.10%
2019/11/20	7	44.20	0	0.00	43.60	7	10,174	0.07%
2019/11/19	1	45.20	1	45.80	45.00	0	10,175	0.00%
2019/11/18	1	45.45	4	45.64	45.45	-3	10,285	-0.03%
2019/11/15	5	45.60	4	45.36	45.15	1	10,529	0.01%
2019/11/14	13	45.83	20	45.03	44.60	-7	10,787	-0.06%
2019/11/13	1	45.30	2	45.10	45.00	-1	10,608	-0.01%
2019/11/12	4	45.61	4	45.50	46.15	0	10,685	0.00%
2019/11/11	8	45.67	9	45.48	46.20	-1	10,689	-0.01%
2019/11/08	8	45.14	10	45.94	45.80	-2	10,661	-0.02%
2019/11/07	3	43.58	1	43.65	43.80	2	10,518	0.02%
2019/11/06	3	44.18	9	44.00	43.90	-6	10,756	-0.06%
2019/11/05	3	44.82	2	44.83	44.80	1	10,814	0.01%
2019/11/04	5	45.12	2	44.60	44.55	3	10,889	0.03%
2019/11/01	1	44.50	3	44.83	45.10	-2	10,937	-0.02%
2019/10/31	6	44.90	4	44.90	44.65	2	11,096	0.02%
2019/10/30	5	44.75	4	44.85	45.80	1	11,260	0.01%
2019/10/29	0	0.00	10	44.65	43.90	-10	11,419	-0.09%
2019/10/28	4	44.19	0	0.00	44.45	4	11,889	0.03%
2019/10/25	11	43.88	8	43.91	44.00	3	12,331	0.02%
2019/10/24	6	44.32	9	44.44	44.50	-3	12,331	-0.02%
2019/10/23	18	44.71	9	45.30	44.25	9	12,367	0.07%
2019/10/21	11	43.67	12	44.08	44.15	-1	12,029	-0.01%
2019/10/18	2	43.95	0	0.00	44.25	2	11,964	0.02%
2019/10/17	2	43.75	5	43.98	43.95	-3	11,898	-0.03%
2019/10/16	8	42.91	9	42.88	43.05	-1	11,706	-0.01%
2019/10/15	7	42.85	8	42.88	43.00	-1	11,656	-0.01%
2019/10/14	3	40.92	0	0.00	41.05	3	11,486	0.03%
2019/10/09	1	39.00	2	39.68	40.00	-1	11,506	-0.01%
2019/10/08	4	39.91	2	39.40	39.40	2	11,470	0.02%
2019/10/07	0	0.00	1	40.90	40.50	-1	11,391	-0.01%
2019/10/04	1	41.20	21	40.78	40.30	-20	11,366	-0.18%
2019/10/03	2	41.20	10	40.87	40.95	-8	11,301	-0.07%
2019/10/02	0	0.00	3	40.42	41.50	-3	11,253	-0.03%
2019/10/01	0	0.00	2	41.35	40.80	-2	11,251	-0.02%
2019/09/27	5	41.59	6	41.53	40.75	-1	11,202	-0.01%
2019/09/26	11	43.50	13	42.91	42.90	-2	11,061	-0.02%
2019/09/25	44	43.75	27	43.27	44.40	17	10,781	0.16%
2019/09/24	9	43.09	14	43.77	42.30	-5	10,420	-0.05%
2019/09/23	14	43.08	14	42.89	43.00	0	9,990	0.00%
2019/09/20	5	40.55	6	40.39	40.50	-1	9,512	-0.01%
2019/09/19	10	40.18	20	40.61	40.90	-10	9,340	-0.11%
2019/09/18	8	39.37	8	39.66	39.30	0	9,139	0.00%
2019/09/17	5	39.49	2	39.45	39.65	3	9,184	0.03%
2019/09/16	3	38.88	0	0.00	38.95	3	9,198	0.03%
2019/09/10	2	38.35	2	38.45	38.45	0	9,456	0.00%
2019/09/09	3	39.50	0	0.00	38.80	3	9,595	0.03%
2019/09/06	2	40.08	2	39.85	39.85	0	9,703	0.00%
2019/09/05	9	40.23	0	0.00	40.20	9	9,706	0.09%
2019/09/04	0	0.00	2	39.60	39.45	-2	9,843	-0.02%
2019/09/03	5	39.69	5	39.48	39.25	0	9,840	0.00%
2019/09/02	3	40.00	5.2	39.75	40.00	-2.2	9,811	-0.02%
2019/08/30	9	39.33	9	39.78	39.30	0	9,798	0.00%
2019/08/29	6	38.98	5	38.95	39.30	1	9,735	0.01%
2019/08/28	5	38.77	5	38.41	38.40	0	9,662	0.00%
2019/08/27	7	39.61	7	39.55	39.05	0	9,707	0.00%
2019/08/26	7	39.13	15	38.98	38.85	-8	9,759	-0.08%
2019/08/23	13	40.47	11	40.34	40.30	2	9,702	0.02%
2019/08/22	6	40.42	5	40.52	40.25	1	9,635	0.01%
2019/08/21	14	40.45	8	40.39	40.40	6	9,495	0.06%
2019/08/20	24	41.56	18	41.23	40.95	6	9,382	0.06%
2019/08/19	26	41.95	27.3	42.05	42.10	-1.3	9,110	-0.01%
2019/08/16	13	39.85	7	39.73	39.40	6	8,779	0.07%
2019/08/15	7	39.41	9	39.09	39.30	-2	8,662	-0.02%
2019/08/14	29	39.01	17	38.99	38.85	12	8,454	0.14%
2019/08/13	4	38.70	18	38.68	38.15	-14	8,299	-0.17%
2019/08/12	7	37.04	1	38.25	38.25	6	8,147	0.07%
2019/08/08	6	37.32	6	37.41	37.45	0	8,101	0.00%
2019/08/07	3	36.42	3	36.57	35.80	0	7,973	0.00%
2019/08/06	12	35.62	8	35.91	36.50	4	7,923	0.05%
2019/08/05	48	36.59	46	36.73	35.50	2	7,981	0.03%
2019/08/02	20	36.20	27	36.56	36.10	-7	8,069	-0.09%
2019/08/01	16	38.60	6	38.71	37.80	10	7,916	0.13%
2019/07/29	13	39.13	28	38.91	40.10	-15	7,321	-0.20%
2019/07/26	45	37.80	37	37.97	38.00	8	6,850	0.12%
2019/07/25	16	35.14	6	34.92	35.20	10	6,447	0.16%
2019/07/24	2	34.70	6	34.39	34.70	-4	6,379	-0.06%
2019/07/23	9	34.17	7	34.13	33.95	2	6,406	0.03%
2019/07/22	1	32.45	0	0.00	32.60	1	6,385	0.02%
2019/07/19	2	32.25	0	0.00	32.65	2	6,510	0.03%
2019/07/18	5	32.12	2	32.00	31.75	3	6,642	0.05%
2019/07/17	0	0.00	13	31.69	31.90	-13	6,756	-0.19%
2019/07/16	0	0.00	13	31.33	31.60	-13	7,109	-0.18%
2019/07/15	3	32.40	2	32.60	32.65	1	7,539	0.01%
2019/07/12	0	0.00	1	32.65	32.75	-1	7,870	-0.01%
2019/07/11	3	32.08	0	0.00	31.80	3	8,403	0.04%
2019/07/10	1	31.85	0	0.00	31.95	1	8,466	0.01%
2019/07/08	1	32.15	12	32.18	31.90	-11	8,879	-0.12%
2019/07/05	2	32.43	2	32.25	32.15	0	8,917	0.00%
2019/07/04	6	32.14	1	32.15	32.10	5	8,912	0.06%
2019/07/03	2	31.68	7	31.57	31.70	-5	8,946	-0.06%
2019/07/02	4	32.20	3	32.22	31.90	1	8,987	0.01%
2019/07/01	12	31.81	5	31.75	31.80	7	8,977	0.08%
2019/06/28	1	31.45	0	0.00	31.05	1	8,994	0.01%
2019/06/27	8	31.39	7	31.37	31.40	1	9,042	0.01%
2019/06/26	1	30.80	1	30.70	30.95	0	9,017	0.00%
2019/06/25	0	0.00	3	30.85	30.75	-3	9,017	-0.03%
2019/06/24	2	30.83	0	0.00	31.35	2	9,031	0.02%
2019/06/21	3	31.30	2	31.55	30.90	1	9,083	0.01%
2019/06/20	2	31.80	0	0.00	31.55	2	9,042	0.02%
2019/06/19	5	31.48	2	31.58	31.35	3	9,019	0.03%
2019/06/18	4	31.09	21	31.16	30.90	-17	9,012	-0.19%
2019/06/17	17	31.55	0	0.00	31.65	17	8,960	0.19%
2019/06/14	7	31.26	10	31.13	31.70	-3	8,869	-0.03%
2019/06/13	4	30.90	3	31.25	30.30	1	8,784	0.01%
2019/06/12	0	0.00	1	31.25	30.95	-1	8,635	-0.01%
2019/06/11	5	31.01	6	30.88	30.90	-1	8,568	-0.01%
2019/06/10	5	29.50	11	29.56	29.70	-6	8,327	-0.07%
2019/06/06	2	28.95	2	29.50	29.00	0	8,299	0.00%
2019/06/05	5	29.88	1	30.10	29.45	4	8,346	0.05%
2019/06/04	1	29.65	12	29.73	29.45	-11	8,333	-0.13%
2019/06/03	7	29.01	6	29.20	29.30	1	8,318	0.01%
2019/05/31	21	29.60	21	29.58	29.50	0	8,284	0.00%
2019/05/30	8	28.91	0	0.00	29.10	8	8,178	0.10%
2019/05/29	0	0.00	4	27.85	28.50	-4	8,066	-0.05%
2019/05/27	3	28.65	0	0.00	28.40	3	8,120	0.04%
2019/05/24	5	28.85	0	0.00	28.80	5	8,229	0.06%
2019/05/23	5	28.55	3	28.50	28.30	2	8,526	0.02%
2019/05/22	4	29.36	6	29.27	29.30	-2	8,768	-0.02%
2019/05/20	5	29.55	0	0.00	28.80	5	8,639	0.06%
2019/05/17	0	0.00	1	29.25	29.30	-1	8,650	-0.01%
2019/05/16	6	30.02	0	0.00	29.65	6	8,642	0.07%
2019/05/15	2	30.40	0	0.00	30.40	2	8,664	0.02%
2019/05/14	10	28.85	10	28.70	29.40	0	8,779	0.00%
2019/05/13	10	28.80	0	0.00	28.80	10	8,781	0.11%
2019/05/10	6	30.06	6	30.15	29.30	0	8,700	0.00%
2019/05/09	2	32.15	4	30.10	29.85	-2	8,496	-0.02%
2019/05/08	8	31.53	8	31.74	32.60	0	8,255	0.00%
2019/05/07	0	0.00	6	31.95	31.90	-6	8,191	-0.07%
2019/05/06	10	31.70	6	31.42	31.20	4	8,176	0.05%
2019/05/03	11	32.05	10	32.04	32.20	1	8,101	0.01%
2019/05/02	12	32.20	12	32.10	31.65	0	8,021	0.00%
2019/04/26	1	32.10	13.4	32.08	31.95	-12.4	7,719	-0.16%
2019/04/25	5	33.05	6	32.89	33.00	-1	7,569	-0.01%
2019/04/24	10	34.85	0	0.00	33.40	10	7,424	0.13%
2019/04/23	1	33.75	1	34.00	34.05	0	7,217	0.00%
2019/04/22	23	34.45	22	34.48	34.90	1	7,052	0.01%
2019/04/19	7	33.16	26	33.18	33.90	-19	6,699	-0.28%
2019/04/18	2	32.00	22	31.37	31.05	-20	6,335	-0.32%
2019/04/17	36	30.69	37	30.86	30.90	-1	5,978	-0.02%
2019/04/15	31	29.18	16	28.60	29.05	15	5,228	0.29%
2019/04/12	8	27.99	17	28.17	28.55	-9	4,942	-0.18%
2019/04/11	7	27.42	1	28.10	27.40	6	4,789	0.13%
2019/04/10	5	27.75	0	0.00	27.75	5	4,728	0.11%
2019/04/09	2	28.35	7	28.26	28.15	-5	4,694	-0.11%
2019/04/08	0	0.00	2	28.23	27.60	-2	4,598	-0.04%
2019/04/03	0	0.00	1	27.45	27.55	-1	4,525	-0.02%
2019/04/02	7	27.24	0	0.00	27.30	7	4,451	0.16%
2019/03/28	5	26.33	15	26.35	26.00	-10	4,270	-0.23%
2019/03/27	0	0.00	6	26.40	26.40	-6	4,278	-0.14%
2019/03/26	5	26.95	4	26.70	26.70	1	4,252	0.02%
2019/03/25	0	0.00	5	27.55	27.30	-5	4,195	-0.12%
2019/03/22	0	0.00	7	27.83	27.85	-7	4,192	-0.17%
2019/03/21	3	27.65	4	27.51	27.60	-1	4,118	-0.02%
2019/03/20	5	26.60	0	0.00	26.80	5	4,111	0.12%
2019/03/19	0	0.00	5	26.85	26.70	-5	4,115	-0.12%
2019/03/18	2	27.15	2	27.10	27.15	0	4,094	0.00%
2019/03/13	5	26.35	0	0.00	26.35	5	4,123	0.12%
2019/03/12	4	26.30	10	26.28	26.15	-6	4,166	-0.14%
2019/03/11	15	25.90	10	26.13	26.05	5	4,319	0.12%
2019/03/06	0	0.00	2	26.85	26.85	-2	4,539	-0.04%
2019/03/04	1	27.10	0	0.00	27.20	1	4,629	0.02%
2019/02/27	0	0.00	20	26.80	26.95	-20	4,627	-0.43%
2019/02/26	12	27.90	2	27.75	27.55	10	4,598	0.22%
2019/02/25	16	28.03	13	28.01	28.00	3	4,602	0.07%
2019/02/22	46	28.29	75	28.39	27.90	-29	4,499	-0.64%
2019/02/21	3	27.45	42	27.29	28.10	-39	4,163	-0.94%
2019/02/20	5	26.15	50	26.26	26.10	-45	3,902	-1.15%
2019/02/15	7	25.80	0	0.00	25.70	7	3,985	0.18%
2019/02/14	5	26.05	4	26.33	26.10	1	3,947	0.03%
2019/02/13	62	26.14	16	26.08	26.15	46	3,840	1.20%
2019/02/12	20	24.89	1	24.70	25.20	19	3,643	0.52%
2019/01/28	1	24.20	0	0.00	24.10	1	3,878	0.03%
2019/01/25	5	24.15	1	24.20	24.15	4	4,225	0.09%
2019/01/23	0	0.00	20	23.65	23.65	-20	4,411	-0.45%
2019/01/22	1	23.70	2	23.80	23.70	-1	4,453	-0.02%
2019/01/17	7	24.36	0	0.00	23.80	7	4,604	0.15%
2019/01/16	10	24.00	1	24.10	24.00	9	4,647	0.19%
2019/01/15	5	23.90	0	0.00	23.90	5	4,683	0.11%
2019/01/11	1	23.95	1	24.00	23.85	0	4,732	0.00%
2019/01/10	7	24.34	3	24.48	24.30	4	4,712	0.08%
2019/01/09	43	23.43	0	0.00	23.70	43	4,626	0.93%
2019/01/08	5	22.85	0	0.00	22.70	5	4,571	0.11%
2019/01/07	2	22.95	0	0.00	22.95	2	4,615	0.04%
2019/01/02	0	0.00	15	22.90	22.70	-15	4,774	-0.31%
2018/12/28	0	0.00	1	22.90	22.85	-1	4,838	-0.02%
2018/12/26	0	0.00	5	22.75	22.60	-5	5,027	-0.10%
2018/12/20	10	23.55	0	0.00	23.05	10	5,091	0.20%
2018/12/19	0	0.00	1	23.85	23.80	-1	5,067	-0.02%
2018/12/14	0	0.00	5	24.20	24.30	-5	5,181	-0.10%
2018/12/12	10	24.61	0	0.00	24.60	10	5,146	0.19%
2018/12/07	3	24.90	4	24.80	24.75	-1	5,196	-0.02%
2018/12/06	1	24.55	0	0.00	24.05	1	5,199	0.02%
2018/12/05	1	25.35	10	25.05	25.60	-9	5,157	-0.17%
2018/12/04	27	26.23	7	25.99	25.85	20	5,252	0.38%
2018/12/03	6	25.97	7	25.70	25.65	-1	5,211	-0.02%
2018/11/30	3	24.67	2	24.45	24.65	1	5,075	0.02%
2018/11/29	2	24.10	2	24.25	23.85	0	4,932	0.00%
2018/11/28	1	24.05	0	0.00	23.85	1	4,935	0.02%
2018/11/22	3	23.52	0	0.00	23.40	3	5,337	0.06%
2018/11/21	0	0.00	1	23.95	24.05	-1	5,764	-0.02%
2018/11/20	6	23.73	0	0.00	23.70	6	5,998	0.10%
2018/11/16	2	24.03	0	0.00	23.40	2	6,028	0.03%
2018/11/14	0	0.00	1	23.75	23.50	-1	5,954	-0.02%
2018/11/12	1	23.00	21	22.85	22.85	-20	6,002	-0.33%
2018/11/09	20	23.20	0	0.00	23.20	20	6,082	0.33%
2018/11/08	2	23.15	1	23.70	23.00	1	6,121	0.02%
2018/11/05	1	22.80	0	0.00	23.30	1	6,068	0.02%
2018/11/02	23	24.00	25	24.01	23.40	-2	6,019	-0.03%
2018/11/01	2	22.25	4	22.21	22.45	-2	5,798	-0.03%
2018/10/31	7	21.01	4	21.05	21.10	3	5,804	0.05%
2018/10/26	0	0.00	2	19.55	19.50	-2	5,994	-0.03%
2018/10/24	1	20.55	1	20.70	20.50	0	6,087	0.00%
2018/10/23	2	20.43	1	20.55	20.45	1	6,132	0.02%
2018/10/22	1	21.30	0	0.00	21.40	1	6,214	0.02%
2018/10/18	0	0.00	3	21.68	21.50	-3	6,626	-0.05%
2018/10/17	2	22.05	3	22.30	21.50	-1	6,694	-0.01%
2018/10/16	1	21.55	0	0.00	21.20	1	6,683	0.01%
2018/10/12	2	20.85	1	21.15	21.20	1	6,752	0.01%
2018/10/09	2	22.78	0	0.00	22.85	2	6,952	0.03%
2018/10/08	1	22.70	0	0.00	22.50	1	7,000	0.01%
2018/10/05	11	23.12	0	0.00	23.15	11	7,080	0.16%
2018/10/03	0	0.00	5	25.70	25.70	-5	7,088	-0.07%
2018/10/01	0	0.00	10	26.00	26.10	-10	7,204	-0.14%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/21	12	26.92	8	26.78	26.90	4	9,259	0.04%
2018/09/20	1	25.65	0	0.00	25.35	1	9,307	0.01%
2018/09/19	0	0.00	1	26.05	25.65	-1	9,365	-0.01%
2018/09/18	1	25.70	0	0.00	25.70	1	9,513	0.01%
2018/09/14	1	26.50	1	26.45	26.40	0	9,515	0.00%
2018/09/13	2	25.98	3	25.85	25.60	-1	9,512	-0.01%
2018/09/10	7	25.66	2	25.25	25.25	5	9,667	0.05%
2018/09/07	3	26.70	0	0.00	26.70	3	9,577	0.03%
2018/09/05	0	0.00	1	29.10	28.90	-1	9,621	-0.01%
2018/09/03	1	29.25	8	28.95	28.80	-7	9,749	-0.07%
2018/08/31	34	30.04	0	0.00	29.95	34	9,765	0.35%
2018/08/30	1	29.40	0	0.00	29.50	1	10,169	0.01%
2018/08/29	4	29.74	8	29.61	29.70	-4	10,391	-0.04%
2018/08/28	16	29.68	1	29.25	28.55	15	10,290	0.15%
2018/08/27	1	28.15	19	28.53	29.20	-18	9,920	-0.18%
2018/08/24	1	26.55	0	0.00	26.55	1	9,832	0.01%
2018/08/23	0	0.00	1	26.30	26.20	-1	10,176	-0.01%
2018/08/22	1	25.85	0	0.00	26.10	1	10,451	0.01%
2018/08/20	1	25.95	12	26.20	26.40	-11	11,334	-0.10%
2018/08/17	6	27.29	5	26.45	26.45	1	11,913	0.01%
2018/08/16	6	27.03	5	27.17	27.30	1	12,388	0.01%
2018/08/14	1	27.00	1	27.20	27.20	0	12,882	0.00%
2018/08/10	0	0.00	25	28.10	28.15	-25	13,043	-0.19%
2018/08/09	0	0.00	11	28.75	28.85	-11	13,139	-0.08%
2018/08/08	8	29.43	8	28.90	28.55	0	13,262	0.00%
2018/08/07	8	29.06	7	29.11	29.25	1	13,330	0.01%
2018/08/06	6	29.21	6	29.18	28.85	0	13,475	0.00%
2018/08/02	7	28.65	7	28.55	27.85	0	13,499	0.00%
2018/08/01	5	28.75	6	28.97	28.75	-1	13,583	-0.01%
2018/07/31	1	29.25	1	28.75	28.75	0	13,850	0.00%
2018/07/30	0	0.00	2	28.15	28.50	-2	13,957	-0.01%
2018/07/27	1	29.40	1	29.40	29.50	0	13,909	0.00%
2018/07/26	6	29.49	11	29.52	29.55	-5	13,809	-0.04%
2018/07/24	20	26.96	20	27.10	27.30	0	13,400	0.00%
2018/07/23	0	0.00	2	26.40	26.70	-2	13,305	-0.02%
2018/07/20	2	26.08	9	25.54	25.45	-7	13,244	-0.05%
2018/07/19	0	0.00	1	26.30	26.25	-1	13,169	-0.01%
2018/07/18	33	27.22	36	27.20	26.30	-3	13,140	-0.02%
2018/07/17	11	28.24	5	27.55	28.35	6	12,987	0.05%
2018/07/16	1	28.65	0	0.00	27.95	1	12,827	0.01%
2018/07/13	7	29.13	0	0.00	28.70	7	12,747	0.05%
2018/07/12	31	28.65	37	28.73	29.70	-6	12,715	-0.05%
2018/07/11	6	29.01	0	0.00	28.55	6	12,623	0.05%
2018/07/10	0	0.00	5	29.05	29.00	-5	12,559	-0.04%
2018/07/09	10	28.80	30	28.70	28.75	-20	12,554	-0.16%
2018/07/06	9	29.74	5	29.65	28.95	4	12,464	0.03%
2018/07/05	5	31.36	11	31.25	29.80	-6	12,239	-0.05%
2018/07/04	6	32.19	15	32.43	32.00	-9	12,022	-0.07%
2018/07/03	33	33.94	37	33.76	31.40	-4	11,762	-0.03%
2018/07/02	31	31.66	13	32.34	33.05	18	10,803	0.17%
2018/06/29	2	28.73	2	28.65	30.05	0	10,327	0.00%
2018/06/28	2	28.55	2	28.85	28.10	0	10,164	0.00%
2018/06/27	8	29.36	8	29.35	28.70	0	10,090	0.00%
2018/06/21	1	30.15	1	30.25	30.20	0	9,781	0.00%
2018/06/20	1	28.00	5	28.34	28.00	-4	9,678	-0.04%
2018/06/15	1	30.00	1	30.30	30.05	0	9,513	0.00%
2018/06/14	4	30.99	1	30.45	30.40	3	9,442	0.03%
2018/06/13	2	30.70	12	30.58	30.55	-10	9,329	-0.11%
2018/06/12	0	0.00	11	31.31	30.10	-11	9,261	-0.12%
2018/06/11	6	31.68	15	31.43	31.15	-9	9,137	-0.10%
2018/06/08	18	30.27	1	30.60	30.60	17	9,001	0.19%
2018/06/07	15	32.08	15	32.02	30.40	0	8,896	0.00%
2018/06/06	11	30.52	19	30.66	31.20	-8	8,362	-0.10%
2018/06/04	1	30.25	12	29.80	29.75	-11	7,931	-0.14%
2018/06/01	11	29.36	3	29.28	29.15	8	7,814	0.10%
2018/05/31	13	30.08	11	29.93	29.15	2	7,709	0.03%
2018/05/30	2	29.95	1	30.45	30.40	1	7,314	0.01%
2018/05/29	6	30.27	13	30.17	30.05	-7	6,991	-0.10%
2018/05/28	35	30.03	46	30.12	31.60	-11	6,615	-0.17%
2018/05/25	83	28.36	49	28.44	28.80	34	6,007	0.57%
2018/05/24	16	25.48	22	26.99	27.20	-6	5,375	-0.11%
2018/05/23	4	24.41	13	24.66	24.75	-9	4,844	-0.19%
2018/05/22	0	0.00	1	23.55	23.55	-1	4,373	-0.02%
2018/05/21	9	23.07	39	23.02	23.35	-30	4,181	-0.72%
2018/05/17	5	22.42	16	22.13	22.00	-11	3,885	-0.28%
2018/05/16	55	22.49	2	22.50	22.90	53	3,734	1.42%
2018/05/15	8	22.29	3	22.18	22.45	5	3,591	0.14%
2018/05/14	18	21.57	10	21.76	21.70	8	3,452	0.23%
2018/05/11	19	21.75	15	20.75	20.80	4	3,201	0.12%
2018/05/10	46	21.21	1	21.15	21.40	45	3,004	1.50%
2018/05/09	0	0.00	6	21.08	21.25	-6	2,931	-0.20%
2018/05/08	6	20.42	8	21.00	20.25	-2	2,728	-0.07%
2018/05/07	2	19.58	9	19.60	20.05	-7	2,354	-0.30%
2018/04/30	0	0.00	5	17.30	17.35	-5	2,039	-0.25%
2018/04/26	2	16.90	0	0.00	16.45	2	2,077	0.10%
2018/04/24	1	16.90	0	0.00	16.90	1	2,142	0.05%
2018/04/17	4	18.35	0	0.00	18.35	4	2,321	0.17%
2018/04/13	2	18.45	0	0.00	18.00	2	2,320	0.09%
2018/03/13	1	18.85	0	0.00	19.05	1	6,068	0.02%
2018/03/08	2	18.98	0	0.00	18.80	2	6,110	0.03%
2018/02/23	0	0.00	1	19.75	19.70	-1	6,531	-0.02%
2018/02/06	12	17.61	0	0.00	17.65	12	6,970	0.17%
2018/01/23	2	20.50	0	0.00	20.30	2	7,367	0.03%
2018/01/22	3	20.73	0	0.00	20.70	3	7,401	0.04%
2018/01/18	0	0.00	2	21.80	21.45	-2	7,455	-0.03%
2018/01/17	1	21.50	1	21.90	21.50	0	7,445	0.00%
2018/01/16	2	20.90	0	0.00	20.95	2	7,459	0.03%
2018/01/11	0	0.00	2	21.75	21.65	-2	7,709	-0.03%
2018/01/08	2	21.00	0	0.00	20.70	2	8,145	0.02%
2018/01/05	3	21.78	0	0.00	21.65	3	8,371	0.04%
2018/01/04	6	22.40	13	22.33	22.55	-7	8,221	-0.09%
2018/01/03	0	0.00	4	21.85	21.45	-4	7,920	-0.05%
2018/01/02	2	21.75	0	0.00	21.45	2	7,853	0.03%