瀚宇博 (5469)-元大-歸仁券商分點個股進出

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
57.1
漲跌
▼0.9
漲幅
-1.55%
成交量
9,392張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:30(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－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	57.15	6	57.63	58.00	-4	6,618	-0.06%
2024/05/21	3	57.23	2	57.05	57.40	1	6,543	0.02%
2024/05/20	3	55.20	1	56.40	55.70	2	6,391	0.03%
2024/05/17	0	0.00	1	56.10	55.10	-1	6,296	-0.02%
2024/05/16	4	57.93	1	58.80	56.70	3	6,230	0.05%
2024/05/15	6	59.47	8	58.94	58.60	-2	6,239	-0.03%
2024/05/14	0	0.00	3	56.13	56.60	-3	6,045	-0.05%
2024/05/10	5	54.70	0	0.00	54.90	5	6,077	0.08%
2024/05/09	1	55.20	0	0.00	55.10	1	6,070	0.02%
2024/05/08	2	55.30	0	0.00	55.50	2	6,077	0.03%
2024/05/07	4	54.23	0	0.00	54.70	4	6,135	0.07%
2024/05/06	2	54.25	0	0.00	54.50	2	6,276	0.03%
2024/05/03	1	55.60	0	0.00	54.30	1	6,448	0.02%
2024/05/02	3	54.90	0	0.00	54.90	3	6,426	0.05%
2024/04/30	3	56.87	0	0.00	56.10	3	6,464	0.05%
2024/04/29	0	0.00	2	56.10	56.70	-2	6,448	-0.03%
2024/04/26	1	55.10	0	0.00	55.20	1	6,445	0.02%
2024/04/25	1	55.80	0	0.00	55.20	1	6,443	0.02%
2024/04/24	1	55.50	2	55.50	55.60	-1	6,451	-0.02%
2024/04/22	1	55.30	0	0.00	54.40	1	6,473	0.02%
2024/04/11	0	0.00	1	59.29	59.50	-1	6,319	-0.02%
2024/04/10	1	60.60	0	61.10	60.20	1	6,284	0.02%
2024/04/03	0	0.00	2.1	61.11	61.30	-2.1	6,339	-0.03%
2024/04/01	18	60.93	8	61.30	61.00	10	6,277	0.16%
2024/03/29	0	0.00	1	62.70	60.80	-1	6,201	-0.02%
2024/03/28	9.1	64.22	7	65.13	63.20	2.1	5,938	0.03%
2024/03/27	0	0.00	14	61.76	63.60	-14	5,614	-0.25%
2024/03/26	0	0.00	1	60.90	60.90	-1	5,491	-0.02%
2024/03/25	4	62.73	1	64.00	62.50	3	5,434	0.06%
2024/03/22	6.1	63.15	2	63.45	62.40	4.1	5,361	0.08%
2024/03/21	47.1	66.56	32	67.50	67.00	15.1	5,175	0.29%
2024/03/20	2	61.70	21	64.08	64.90	-19	4,423	-0.43%
2024/03/19	3	59.17	2	58.50	59.00	1	4,056	0.02%
2024/03/15	10	55.70	2	57.00	55.70	8	3,869	0.21%
2024/03/12	5	54.40	0	0.00	55.00	5	3,920	0.13%
2024/03/11	3	53.57	0	0.00	53.30	3	3,909	0.08%
2024/03/08	3	55.63	4	56.78	54.90	-1	3,921	-0.03%
2024/03/07	1	57.50	0	0.00	57.40	1	4,168	0.02%
2024/03/06	0	0.00	0.4	58.30	58.30	-0.4	4,347	-0.01%
2024/03/04	0	0.00	5	57.66	57.80	-5	4,425	-0.11%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	1	57.90	0	0.00	57.20	1	4,392	0.02%
2024/02/26	1	57.70	0	0.00	57.80	1	4,359	0.02%
2024/02/23	7	59.80	8	59.10	58.40	-1	4,341	-0.02%
2024/02/21	4	62.50	4	62.10	62.10	0	4,307	0.00%
2024/02/20	0	0.00	5	63.08	62.50	-5	4,307	-0.12%
2024/02/19	1	61.70	2	61.85	62.00	-1	4,259	-0.02%
2024/02/16	7	61.44	12	62.08	61.50	-5	4,232	-0.12%
2024/02/15	0	0.00	3.5	59.66	60.00	-3.5	4,144	-0.08%
2024/02/05	5	58.70	1	58.40	58.60	4	4,096	0.10%
2024/02/02	1	58.20	0.2	57.68	58.40	0.8	4,061	0.02%
2024/02/01	0	0.00	2	57.25	57.50	-2	4,019	-0.05%
2024/01/30	7	57.19	7.3	57.48	56.70	-0.3	4,010	-0.01%
2024/01/29	18	57.90	8.3	57.78	57.80	9.8	3,956	0.25%
2024/01/26	4.5	56.94	15	56.65	57.00	-10.5	3,827	-0.27%
2024/01/25	6	54.93	5	54.70	54.60	1	3,692	0.03%
2024/01/24	1.2	55.67	2	55.90	55.30	-0.8	3,832	-0.02%
2024/01/23	2	55.05	0	0.00	55.30	2	3,953	0.05%
2024/01/22	1	55.00	1	55.20	54.70	0	3,950	0.00%
2024/01/19	1	53.60	0	0.00	53.80	1	3,946	0.03%
2024/01/16	0	0.00	1	54.40	54.90	-1	3,965	-0.03%
2024/01/12	7	53.66	0	0.00	53.70	7	3,976	0.18%
2024/01/10	5	53.80	8	54.09	54.00	-3	4,002	-0.07%
2024/01/09	5	54.00	5	54.50	54.60	0	4,001	0.00%
2024/01/04	0	0.00	1	55.80	55.80	-1	4,024	-0.02%
2024/01/02	1	55.50	0	0.00	55.40	1	4,104	0.02%
2023/12/29	5	55.12	3	55.37	55.30	2	4,103	0.05%
2023/12/28	1	54.70	0	54.50	54.20	1	4,022	0.02%
2023/12/27	0.1	54.30	0	0.00	54.20	0.1	4,021	0.00%
2023/12/26	3	53.90	3	54.00	54.20	0	4,024	0.00%
2023/12/25	0.1	54.20	0	0.00	54.00	0.1	4,015	0.00%
2023/12/22	4	54.78	4	54.98	54.50	0	4,009	0.00%
2023/12/21	4.1	55.20	4	55.18	54.80	0.1	3,997	0.00%
2023/12/20	2.1	55.56	1	55.70	55.60	1.1	3,986	0.03%
2023/12/19	6.1	56.35	0	0.00	56.00	6.1	3,976	0.15%
2023/12/18	9	61.57	0	0.00	57.90	9	3,957	0.23%
2023/12/15	7.3	63.96	8	63.90	62.80	-0.7	3,906	-0.02%
2023/12/14	0	0.00	3	62.60	63.00	-3	3,881	-0.08%
2023/12/12	0	0.00	1	62.10	61.60	-1	3,936	-0.03%
2023/12/11	7	61.54	5.1	61.78	61.40	1.9	3,996	0.05%
2023/12/08	4	63.58	0	0.00	63.20	4	4,038	0.10%
2023/12/07	0	0.00	0.3	63.98	63.70	-0.3	4,058	-0.01%
2023/12/06	2	62.20	6	62.90	62.90	-4	4,065	-0.10%
2023/12/05	2	61.30	1.2	61.03	62.10	0.8	4,062	0.02%
2023/12/04	9	62.88	11.1	63.74	62.90	-2.1	4,137	-0.05%
2023/12/01	3	58.50	7	59.49	59.10	-4	4,059	-0.10%
2023/11/30	0	0.00	3	56.77	56.80	-3	4,112	-0.07%
2023/11/29	2	55.95	1	55.90	56.00	1	4,055	0.02%
2023/11/28	1	55.20	0	0.00	55.10	1	4,096	0.02%
2023/11/21	3	56.80	1	57.20	55.30	2	4,299	0.05%
2023/11/20	1.3	55.90	0	0.00	56.10	1.3	4,373	0.03%
2023/11/17	0	0.00	1	54.00	55.20	-1	4,361	-0.02%
2023/11/16	1	53.60	0	0.00	53.60	1	4,418	0.02%
2023/11/13	0	0.00	4	53.10	53.00	-4	4,744	-0.08%
2023/11/09	0	0.00	0	55.00	54.50	0	4,906	0.00%
2023/11/06	0	0.00	0	55.20	55.70	0	5,133	0.00%
2023/11/03	1	55.00	0	0.00	54.70	1	5,245	0.02%
2023/11/01	1	54.30	2	54.65	55.20	-1	5,253	-0.02%
2023/10/31	21	56.54	28	56.71	55.70	-7	5,125	-0.14%
2023/10/25	0	0.00	1	54.80	54.90	-1	5,103	-0.02%
2023/10/18	0	0.00	3.1	52.36	52.50	-3.1	5,509	-0.06%
2023/10/16	10	54.00	3	53.87	53.90	7	5,743	0.12%
2023/10/13	5	54.10	7	54.33	54.20	-2	6,203	-0.03%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	2.1	54.75	1	55.50	55.20	1.1	6,710	0.02%
2023/10/05	0	0.00	5	59.60	58.90	-5	6,601	-0.08%
2023/10/04	0	0.00	2	58.80	59.20	-2	6,591	-0.03%
2023/10/02	6	60.30	0	0.00	60.40	6	6,605	0.09%
2023/09/27	6	58.40	26.3	58.55	58.90	-20.3	6,608	-0.31%
2023/09/26	0.2	59.30	0	0.00	59.00	0.2	6,612	0.00%
2023/09/22	0	0.00	1.1	57.86	58.50	-1.1	6,613	-0.02%
2023/09/21	4	58.70	1	58.30	58.50	3	6,655	0.05%
2023/09/20	3	59.80	2	60.00	59.40	1	6,790	0.01%
2023/09/19	0	0.00	1	61.30	61.30	-1	6,775	-0.01%
2023/09/18	0	0.00	1	61.40	60.90	-1	6,806	-0.01%
2023/09/15	0	0.00	1	61.20	60.80	-1	6,861	-0.01%
2023/09/14	0	0.00	4	60.35	60.50	-4	6,871	-0.06%
2023/09/13	7	59.81	0.1	60.00	60.10	7	6,876	0.10%
2023/09/12	0.1	59.00	0	0.00	59.10	0.1	6,857	0.00%
2023/09/08	3	59.83	6	59.12	59.30	-3	6,697	-0.04%
2023/09/07	6	60.22	8.3	59.12	59.40	-2.3	6,658	-0.03%
2023/09/06	6	58.55	8.7	58.73	58.80	-2.7	6,563	-0.04%
2023/09/05	2	57.60	21.8	56.92	57.50	-19.8	6,516	-0.30%
2023/09/04	0.9	54.77	0	0.00	55.00	0.9	6,285	0.01%
2023/09/01	3	54.40	14	54.94	54.40	-11	6,286	-0.17%
2023/08/31	3.7	54.57	17	54.39	55.20	-13.3	6,233	-0.21%
2023/08/30	1	53.70	2	53.20	53.90	-1	6,198	-0.02%
2023/08/29	0	0.00	5.1	52.44	52.70	-5.1	6,168	-0.08%
2023/08/28	5	52.68	3	53.00	52.60	2	6,177	0.03%
2023/08/25	3	53.93	2	54.00	54.00	1	6,187	0.02%
2023/08/24	0	0.00	1	53.50	53.70	-1	6,151	-0.02%
2023/08/22	0.2	54.70	2	54.30	54.80	-1.8	6,010	-0.03%
2023/08/21	4	54.25	4	54.80	54.70	0	5,967	0.00%
2023/08/18	3	53.13	1.2	53.57	53.30	1.8	5,889	0.03%
2023/08/17	1	53.20	18.4	52.89	54.20	-17.4	5,784	-0.30%
2023/08/16	3	51.60	1	52.10	52.50	2	5,671	0.04%
2023/08/15	11	51.83	8.2	52.03	52.20	2.8	5,601	0.05%
2023/08/14	0	0.00	1	50.20	50.40	-1	5,497	-0.02%
2023/08/11	2	51.00	5	50.82	50.80	-3	5,473	-0.05%
2023/08/10	5	50.70	4	50.30	50.30	1	5,409	0.02%
2023/08/09	0	0.00	5	50.46	50.80	-5	5,299	-0.09%
2023/08/08	0.2	49.95	0	0.00	49.95	0.2	5,202	0.00%
2023/08/07	0	0.00	14.1	49.05	49.75	-14.1	5,164	-0.27%
2023/08/02	3.1	47.50	5	47.20	47.60	-1.9	5,135	-0.04%
2023/08/01	0.3	49.04	1	48.95	48.95	-0.7	5,127	-0.01%
2023/07/31	3	50.33	2	50.80	49.65	1	5,123	0.02%
2023/07/27	2	49.50	0	0.00	49.20	2	5,086	0.04%
2023/07/26	1	49.10	32.1	49.76	49.25	-31.1	5,055	-0.62%
2023/07/25	5	50.48	18	49.98	50.70	-13	4,978	-0.26%
2023/07/24	4.4	49.01	0.1	48.80	49.20	4.4	4,760	0.09%
2023/07/21	0	0.00	2.1	47.22	47.50	-2.1	4,657	-0.05%
2023/07/20	2.1	47.09	2.1	47.04	46.80	0	4,612	0.00%
2023/07/19	14	48.89	3	47.67	47.55	11	4,538	0.24%
2023/07/18	45.1	49.60	9	50.59	50.20	36.1	4,397	0.82%
2023/07/17	28.1	53.66	24.3	52.98	54.40	3.8	3,923	0.10%
2023/07/14	5.1	49.01	7.3	48.65	49.50	-2.2	3,526	-0.06%
2023/07/13	1.1	47.50	10	47.50	47.50	-9	3,369	-0.27%
2023/07/12	1	47.84	2	47.63	47.50	-1	3,355	-0.03%
2023/07/10	0.1	47.55	0	0.00	47.65	0.1	3,338	0.00%
2023/07/07	3	47.53	3	47.62	48.10	0	3,346	0.00%
2023/07/06	1.1	48.66	1.5	48.70	48.50	-0.4	3,390	-0.01%
2023/07/05	0.2	48.10	3	47.97	48.05	-2.8	3,435	-0.08%
2023/07/04	4.2	47.87	0	0.00	48.00	4.2	3,524	0.12%
2023/07/03	5	48.80	9	48.74	48.65	-4	3,480	-0.11%
2023/06/30	0.2	48.00	1	47.80	48.05	-0.8	3,428	-0.02%
2023/06/29	5	47.86	1	48.55	48.35	4	3,397	0.12%
2023/06/28	15	48.21	10	48.14	48.20	5	3,311	0.15%
2023/06/27	8	46.92	42.1	46.83	46.70	-34.1	3,114	-1.09%
2023/06/26	2.1	45.90	1	46.50	46.70	1.1	3,031	0.04%
2023/06/21	2	46.38	3	46.20	45.60	-1	2,969	-0.03%
2023/06/20	3	44.99	0	0.00	45.20	3	2,867	0.10%
2023/06/19	4	44.03	1	43.85	44.75	3	2,778	0.11%
2023/06/16	2.8	43.68	6	43.88	44.05	-3.2	2,707	-0.12%
2023/06/14	4	43.44	0	0.00	43.45	4	2,612	0.15%
2023/06/13	4.2	42.61	2	43.05	43.25	2.2	2,596	0.09%
2023/06/12	0	0.00	1	42.85	42.30	-1	2,541	-0.04%
2023/06/09	8	43.74	15	44.80	44.00	-7	2,453	-0.29%
2023/06/08	4	43.35	0	0.00	43.20	4	2,267	0.18%
2023/06/07	0	0.00	3	43.45	43.55	-3	2,246	-0.13%
2023/06/06	4	43.09	0	0.00	43.25	4	2,205	0.18%
2023/06/05	1	42.75	0	0.00	43.30	1	2,195	0.05%
2023/06/02	5	42.51	0	0.00	42.35	5	2,151	0.23%
2023/06/01	3	42.48	12	42.64	42.80	-9	2,132	-0.42%
2023/05/31	2	42.20	1	42.10	42.20	1	2,097	0.05%
2023/05/30	3	41.55	0	0.00	41.60	3	2,032	0.15%
2023/05/29	0	0.00	2	41.85	41.75	-2	2,016	-0.10%
2023/05/26	2.4	41.00	5	41.37	40.80	-2.6	1,999	-0.13%
2023/05/25	3.8	41.90	0	0.00	42.40	3.8	1,945	0.20%
2023/05/22	1	40.85	0	0.00	40.80	1	1,870	0.05%
2023/05/18	3	39.90	1	39.95	39.95	2	1,843	0.11%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/12	3	38.97	2	39.35	39.50	1	1,717	0.06%
2023/05/11	1	38.70	1	38.65	38.60	0	1,673	0.00%
2023/05/10	0	0.00	5	39.25	39.10	-5	1,647	-0.30%
2023/05/09	2	38.88	20	38.27	38.90	-18	1,611	-1.12%
2023/05/05	2	38.75	1	38.40	38.45	1	1,547	0.06%
2023/05/04	30	38.97	6	39.11	39.10	24	1,518	1.58%
2023/05/02	0	0.00	3	38.00	37.85	-3	1,419	-0.21%
2023/04/25	5	37.00	0	0.00	36.85	5	1,395	0.36%
2023/04/21	6	38.79	0	0.00	37.25	6	1,378	0.44%
2023/04/20	0	0.00	2	38.20	38.35	-2	1,299	-0.15%
2023/04/18	0	0.00	0	38.15	37.95	0	1,264	0.00%
2023/04/13	1	38.70	0	0.00	38.60	1	1,211	0.08%
2023/04/12	0	38.65	0	0.00	39.00	0	1,182	0.00%
2023/04/10	1	37.95	0	0.00	37.70	1	1,047	0.10%
2023/04/07	3	37.18	18	36.91	37.25	-15	953	-1.57%
2023/03/22	0	0.00	6	34.90	34.95	-6	794	-0.76%
2023/03/16	0	0.00	1	33.45	33.50	-1	773	-0.13%
2023/03/15	0.1	34.15	0	0.00	34.00	0.1	782	0.01%
2023/03/10	2	34.50	0	0.00	34.45	2	823	0.24%
2023/03/08	0	0.00	2	35.30	35.50	-2	839	-0.24%
2023/03/06	1	35.40	0	0.00	35.45	1	834	0.12%
2023/03/03	1	34.85	1	34.80	34.85	0	838	0.00%
2023/03/01	1	34.30	0	0.00	34.25	1	836	0.12%
2023/02/10	0	0.00	1	33.50	33.00	-1	953	-0.10%
2023/02/08	1	33.55	0	0.00	33.50	1	1,033	0.10%
2023/02/03	1	33.60	0	0.00	33.70	1	1,346	0.07%
2022/12/26	4	32.10	0	0.00	32.15	4	1,313	0.30%
2022/12/09	1	33.35	0	0.00	33.25	1	1,308	0.08%
2022/12/06	6	34.35	0	0.00	34.15	6	1,304	0.46%
2022/12/02	0	0.00	10	34.95	35.20	-10	1,274	-0.78%
2022/12/01	1	34.80	0	0.00	34.75	1	1,254	0.08%
2022/11/30	0	0.00	0	34.40	34.25	0	1,244	0.00%
2022/11/28	1	33.90	0	0.00	33.90	1	1,233	0.08%
2022/11/21	0	0.00	10	34.45	34.15	-10	1,220	-0.82%
2022/11/18	10	34.25	0	0.00	34.25	10	1,209	0.83%
2022/11/16	3	34.18	0.1	34.45	34.35	2.9	1,184	0.24%
2022/11/14	0	0.00	10	33.75	33.85	-10	1,153	-0.87%
2022/11/11	20	34.25	10	34.20	33.65	10	1,144	0.87%
2022/11/10	0	0.00	10	33.70	33.75	-10	1,131	-0.88%
2022/11/09	0	0.00	1	33.80	33.70	-1	1,136	-0.09%
2022/11/08	0	0.00	3	33.70	33.50	-3	1,149	-0.26%
2022/11/03	10	33.15	0	0.00	33.40	10	1,062	0.94%
2022/11/02	21.1	32.42	16.1	32.99	33.05	5	1,017	0.49%
2022/11/01	0	0.00	0.4	30.10	31.60	-0.4	851	-0.04%
2022/10/21	0	0.00	2	28.25	28.20	-2	851	-0.23%
2022/10/20	0	0.00	2	28.15	28.50	-2	850	-0.24%
2022/10/13	2	28.30	0	0.00	27.40	2	858	0.23%
2022/09/30	0	0.00	1	29.05	29.10	-1	848	-0.12%
2022/09/28	1	28.75	2	28.75	28.55	-1	844	-0.12%
2022/09/26	2	30.10	0	0.00	29.50	2	838	0.24%
2022/09/23	0	0.00	2	30.80	30.75	-2	846	-0.24%
2022/09/14	0	0.00	1	31.90	32.00	-1	873	-0.11%
2022/09/13	1.4	32.48	0.1	32.64	32.60	1.2	886	0.14%
2022/09/06	2	31.85	0	0.00	31.45	2	905	0.22%
2022/09/05	2	31.90	0	0.00	32.15	2	902	0.22%
2022/09/01	0	0.00	1	32.30	32.45	-1	899	-0.11%
2022/08/31	0	32.90	0.3	32.28	32.75	-0.3	889	-0.03%
2022/08/29	0.2	31.59	1	31.50	31.50	-0.8	869	-0.09%
2022/08/26	0	0.00	0.1	32.25	32.15	-0.1	870	-0.01%
2022/08/25	0.1	31.85	0	0.00	31.90	0.1	879	0.01%
2022/08/19	1	32.30	0.1	32.30	32.30	0.9	901	0.10%
2022/08/17	0.2	31.83	0	0.00	31.70	0.2	887	0.02%
2022/08/10	0	0.00	1	29.80	29.90	-1	799	-0.13%
2022/08/09	2	29.53	1	29.65	29.75	1	795	0.13%
2022/08/08	1	31.80	0	0.00	31.80	1	789	0.13%
2022/08/04	1	31.40	0	0.00	31.40	1	769	0.13%
2022/08/02	2	31.90	0	0.00	31.90	2	769	0.26%
2022/07/29	0	0.00	1	32.30	32.30	-1	814	-0.12%
2022/07/15	0	0.00	2	32.05	32.05	-2	884	-0.23%
2022/07/14	0	0.00	1	31.50	31.40	-1	880	-0.11%
2022/07/13	1	30.80	2	30.88	30.80	-1	878	-0.11%
2022/07/12	4	29.98	0	0.00	30.00	4	880	0.45%
2022/07/08	10.2	31.69	0	0.00	31.40	10.2	887	1.15%
2022/07/07	0	0.00	11	30.63	31.00	-11	899	-1.22%
2022/07/06	1	30.30	0	0.00	30.15	1	897	0.11%
2022/07/05	0	0.00	1	31.10	31.15	-1	916	-0.11%
2022/07/04	0	0.00	2	30.40	30.30	-2	922	-0.22%
2022/07/01	1	30.00	0	0.00	30.00	1	941	0.11%
2022/06/30	2	32.00	0	0.00	31.65	2	920	0.22%
2022/06/28	1	33.20	1	33.20	33.15	0	920	0.00%
2022/06/23	0	0.00	2	32.30	32.20	-2	939	-0.21%
2022/06/22	2	32.45	0	0.00	32.10	2	929	0.22%
2022/06/20	0	0.00	2	32.55	32.55	-2	919	-0.22%
2022/06/17	1	33.90	0	0.00	33.80	1	899	0.11%
2022/05/31	2	36.70	0	0.00	36.60	2	967	0.21%
2022/05/27	10	36.40	10	36.70	36.45	0	979	0.00%
2022/05/26	0	0.00	1	36.85	36.50	-1	995	-0.10%
2022/05/17	0	0.00	1.1	35.77	36.30	-1.1	1,349	-0.08%
2022/05/16	0	0.00	2	35.48	35.75	-2	1,351	-0.15%
2022/05/12	1	34.10	0	0.00	33.85	1	1,342	0.07%
2022/05/09	1	35.65	10	35.65	35.40	-9	1,311	-0.69%
2022/05/06	0	0.00	3	37.65	37.65	-3	1,275	-0.24%
2022/05/05	1	38.30	0	0.00	38.35	1	1,270	0.08%
2022/05/04	0	0.00	1	37.95	37.95	-1	1,266	-0.08%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/28	1	38.70	0	0.00	38.60	1	1,249	0.08%
2022/04/21	10	40.50	0	0.00	40.50	10	1,250	0.80%
2022/04/15	0	0.00	3	40.50	40.05	-3	1,291	-0.23%
2022/04/13	3	40.65	0	0.00	40.95	3	1,318	0.23%
2022/04/11	2	39.80	0	0.00	39.70	2	1,327	0.15%
2022/04/07	0	0.00	2	41.25	40.75	-2	1,314	-0.15%
2022/04/01	1	41.90	10	41.80	42.00	-9	1,312	-0.69%
2022/03/24	0	0.00	10	42.95	43.10	-10	1,391	-0.72%
2022/03/23	0	0.00	1.2	43.37	43.40	-1.2	1,393	-0.09%
2022/03/18	0	0.00	2	42.48	42.65	-2	1,402	-0.14%
2022/03/17	0	0.00	4	42.16	42.25	-4	1,409	-0.28%
2022/03/16	1	41.45	0	0.00	41.25	1	1,411	0.07%
2022/03/15	2	41.75	10	41.70	41.60	-8	1,424	-0.56%
2022/03/14	1	42.15	0	0.00	42.35	1	1,458	0.07%
2022/03/10	1	42.35	2	42.55	42.35	-1	1,475	-0.07%
2022/03/09	3	41.68	0	0.00	41.85	3	1,474	0.20%
2022/03/08	5	41.76	0	0.00	41.35	5	1,486	0.34%
2022/03/07	0	43.50	0	0.00	42.65	0	1,469	0.00%
2022/03/04	6	44.47	0	0.00	44.15	6	1,471	0.41%
2022/02/24	0	0.00	1	44.05	44.10	-1	1,501	-0.07%
2022/02/23	3	45.05	3	44.88	44.95	0	1,485	0.00%
2022/02/22	27	44.97	1	45.35	44.90	26	1,495	1.74%
2022/02/21	1	43.75	2	44.20	44.60	-1	1,433	-0.07%
2022/02/18	1	44.05	0	0.00	44.40	1	1,465	0.07%
2022/02/17	1	43.40	0	0.00	43.80	1	1,676	0.06%
2022/02/15	0	0.00	1.3	42.09	41.85	-1.3	1,731	-0.08%
2022/02/14	6	41.95	0	0.00	41.95	6	1,751	0.34%
2022/02/11	10	43.15	11	43.30	43.05	-1	1,778	-0.06%
2022/02/10	30	43.40	0	0.00	43.30	30	1,807	1.66%
2022/02/09	0	0.00	74	42.90	43.40	-74	1,817	-4.07%
2022/02/08	1	42.95	2	42.95	43.15	-1	1,827	-0.05%
2022/01/26	1	41.45	0	0.00	41.60	1	1,872	0.05%
2022/01/17	1	43.15	0	0.00	43.20	1	1,996	0.05%
2022/01/11	2	43.00	0	0.00	42.80	2	1,972	0.10%
2022/01/07	0	0.00	7	43.64	43.50	-7	1,951	-0.36%
2022/01/05	1	44.65	0	0.00	44.65	1	1,930	0.05%
2022/01/04	0	0.00	1	45.30	45.15	-1	1,917	-0.05%
2021/12/30	0	0.00	1	45.30	45.40	-1	1,914	-0.05%
2021/12/28	0	0.00	2	45.55	45.45	-2	1,921	-0.10%
2021/12/27	0	0.00	2	45.65	45.60	-2	1,941	-0.10%
2021/12/24	4	45.36	0	0.00	45.25	4	1,963	0.20%
2021/12/16	1	44.20	0	0.00	44.25	1	1,983	0.05%
2021/12/14	1	44.00	0	0.00	43.85	1	1,995	0.05%
2021/12/13	4	44.90	1	44.85	44.40	3	1,985	0.15%
2021/12/10	1	44.75	0	0.00	44.70	1	1,982	0.05%
2021/12/09	3	45.43	1	45.30	45.25	2	1,982	0.10%
2021/12/07	0	0.00	2	45.23	44.90	-2	1,999	-0.10%
2021/12/06	0	0.00	0.1	44.90	44.85	-0.1	1,989	-0.01%
2021/12/02	2	45.20	0	0.00	44.60	2	2,000	0.10%
2021/12/01	0	0.00	5	45.30	45.20	-5	1,995	-0.25%
2021/11/30	0	0.00	1	45.15	44.55	-1	1,997	-0.05%
2021/11/29	2	43.88	2	44.35	44.30	0	1,992	0.00%
2021/11/26	0.5	44.45	10	45.19	44.45	-9.5	1,972	-0.48%
2021/11/25	3	45.83	0	0.00	45.50	3	1,953	0.15%
2021/11/24	1	46.00	0	0.00	45.85	1	1,949	0.05%
2021/11/23	0	0.00	2	46.20	45.90	-2	1,949	-0.10%
2021/11/22	2	46.65	0	0.00	46.65	2	1,944	0.10%
2021/11/19	0	0.00	5	45.82	45.70	-5	1,923	-0.26%
2021/11/17	3	46.68	8	47.08	46.90	-5	1,877	-0.27%
2021/11/16	21.1	47.31	13	47.17	47.15	8.1	1,842	0.44%
2021/11/15	2	44.90	1	44.70	46.50	1	1,600	0.06%
2021/11/12	2	44.55	1	44.10	44.30	1	1,540	0.06%
2021/11/11	10	43.81	0	0.00	43.60	10	1,526	0.66%
2021/11/10	0.5	44.00	2	43.85	44.00	-1.5	1,574	-0.10%
2021/11/05	1	43.50	3	43.55	43.90	-2	1,677	-0.12%
2021/11/02	3	43.45	4	43.08	42.65	-1	1,793	-0.06%
2021/11/01	2	42.48	1	42.80	42.90	1	1,853	0.05%
2021/10/27	1	41.35	0	0.00	41.60	1	1,899	0.05%
2021/10/25	1	40.80	8	40.75	40.75	-7	1,914	-0.37%
2021/10/20	0	0.00	1	40.50	40.30	-1	2,004	-0.05%
2021/10/13	2	38.95	0	0.00	38.90	2	2,194	0.09%
2021/10/08	0	0.00	1	40.20	40.20	-1	2,231	-0.04%
2021/10/07	1	39.65	1	39.65	39.65	0	2,299	0.00%
2021/10/06	32	39.03	31	38.60	38.65	1	2,547	0.04%
2021/10/04	0	0.00	10	39.35	38.80	-10	2,663	-0.38%
2021/10/01	2.1	40.00	2	39.85	39.75	0.1	2,695	0.00%
2021/09/30	1	40.80	8	40.86	40.95	-7	2,690	-0.26%
2021/09/29	66.1	41.20	5	41.26	41.15	61.1	2,703	2.26%
2021/09/28	48	41.80	10	41.75	42.00	38	2,742	1.39%
2021/09/27	7	42.60	0	0.00	42.85	7	2,740	0.26%
2021/09/17	3	42.90	0	0.00	43.00	3	2,864	0.10%
2021/09/16	10	42.20	11	42.45	42.40	-1	2,908	-0.03%
2021/09/13	0	0.00	7	42.77	42.65	-7	3,397	-0.21%
2021/09/10	9	42.84	8	42.85	42.55	1	3,453	0.03%
2021/09/09	1	41.20	10	40.82	41.20	-9	3,464	-0.26%
2021/09/08	12	41.50	0	0.00	40.85	12	3,519	0.34%
2021/09/02	0	0.00	2	42.70	42.00	-2	3,673	-0.05%
2021/08/31	0	0.00	3	41.82	41.95	-3	3,691	-0.08%
2021/08/30	1	41.60	0	0.00	41.75	1	3,716	0.03%
2021/08/27	2	41.55	4	41.38	41.45	-2	3,725	-0.05%
2021/08/26	0	0.00	5	41.55	41.55	-5	3,744	-0.13%
2021/08/23	1	41.30	0	41.40	41.60	1	3,820	0.03%
2021/08/20	1	40.70	2	40.83	40.55	-1	3,828	-0.03%
2021/08/19	2	41.28	2	40.98	40.80	0	3,831	0.00%
2021/08/18	1	41.95	0	0.00	42.20	1	3,841	0.03%
2021/08/17	2	40.95	0	0.00	40.60	2	3,882	0.05%
2021/08/16	5	41.64	17	41.56	41.60	-12	3,910	-0.31%
2021/08/13	7	42.71	1	42.60	41.95	6	3,894	0.15%
2021/08/12	1	44.30	0	0.00	44.30	1	4,118	0.02%
2021/08/11	9	46.78	2	47.04	46.75	7	4,172	0.17%
2021/08/10	2	47.78	1	48.10	47.65	1	4,156	0.02%
2021/08/09	3	48.68	10	48.91	48.15	-7	4,196	-0.17%
2021/08/06	6	48.93	1	49.95	49.30	5	4,195	0.12%
2021/08/05	1	49.35	7	49.41	49.55	-6	4,156	-0.14%
2021/08/04	7	48.35	0	0.00	48.35	7	4,121	0.17%
2021/08/03	1	48.20	5	48.20	48.30	-4	4,189	-0.10%
2021/08/02	0	0.00	2	48.20	48.30	-2	4,211	-0.05%
2021/07/30	0	47.80	1	47.75	47.35	-1	4,214	-0.02%
2021/07/29	2	47.73	0	0.00	47.85	2	4,246	0.05%
2021/07/28	22	47.44	1	46.50	47.50	21	4,284	0.49%
2021/07/27	7	48.00	0	0.00	47.40	7	4,389	0.16%
2021/07/26	1	47.45	2	47.80	47.90	-1	4,476	-0.02%
2021/07/23	0	0.00	5	47.35	47.30	-5	4,597	-0.11%
2021/07/22	0	0.00	8	46.84	47.10	-8	4,676	-0.17%
2021/07/21	7	46.63	0	0.00	46.25	7	4,687	0.15%
2021/07/20	2	46.45	4	46.70	46.65	-2	4,682	-0.04%
2021/07/19	0	0.00	2	47.60	47.60	-2	4,685	-0.04%
2021/07/16	2	48.30	0	0.00	48.40	2	4,759	0.04%
2021/07/15	3	48.17	0	0.00	48.25	3	4,889	0.06%
2021/07/14	5	48.52	0	0.00	48.20	5	4,920	0.10%
2021/07/13	5	49.66	2	49.38	49.05	3	4,891	0.06%
2021/07/12	1	49.10	4	49.05	49.15	-3	4,678	-0.06%
2021/07/09	2	48.40	1	48.60	48.45	1	4,617	0.02%
2021/07/08	4	48.50	1	48.65	48.00	3	4,671	0.06%
2021/07/07	2	48.20	1	48.15	47.65	1	4,704	0.02%
2021/07/06	1	48.40	0	0.00	48.15	1	4,780	0.02%
2021/07/05	0	0.00	4.1	48.11	48.40	-4.1	5,033	-0.08%
2021/07/01	1	48.20	2	47.38	47.15	-1	5,162	-0.02%
2021/06/28	1	47.90	11	47.88	48.00	-10	5,210	-0.19%
2021/06/25	3.1	48.22	0	0.00	47.55	3.1	5,209	0.06%
2021/06/24	4	47.98	0	0.00	48.15	4	5,229	0.08%
2021/06/23	3	48.13	17	48.17	48.40	-14	5,236	-0.27%
2021/06/22	12	47.83	6	48.19	47.65	6	5,254	0.11%
2021/06/21	0	0.00	2	45.68	46.05	-2	5,322	-0.04%
2021/06/18	1	46.10	0	0.00	46.60	1	5,441	0.02%
2021/06/17	10	45.60	20	45.73	46.05	-10	5,455	-0.18%
2021/06/16	1	45.40	0	0.00	45.20	1	5,456	0.02%
2021/06/15	10	45.85	7	45.86	45.85	3	5,487	0.05%
2021/06/11	4	45.25	2	45.30	45.15	2	5,528	0.04%
2021/06/10	2	44.75	2	44.83	44.80	0	5,529	0.00%
2021/06/09	1	44.35	6	44.57	44.25	-5	5,598	-0.09%
2021/06/08	2	44.30	1	44.30	44.20	1	5,652	0.02%
2021/06/07	2	43.50	0	0.00	43.70	2	5,700	0.04%
2021/06/04	0	0.00	6	44.12	44.10	-6	5,743	-0.10%
2021/06/03	1	44.60	1	44.75	44.65	0	5,781	0.00%
2021/06/02	4	44.76	7	44.51	44.65	-3	5,812	-0.05%
2021/06/01	1	45.00	0	0.00	45.15	1	5,826	0.02%
2021/05/31	15	44.38	11	44.50	44.40	4	5,866	0.07%
2021/05/28	0	0.00	3	44.33	44.40	-3	5,942	-0.05%
2021/05/27	3	43.85	0	0.00	44.00	3	6,162	0.05%
2021/05/26	4	43.98	0	0.00	43.90	4	6,521	0.06%
2021/05/25	10	44.00	31	44.21	44.10	-21	6,577	-0.32%
2021/05/24	5	43.06	11	42.78	43.50	-6	6,656	-0.09%
2021/05/21	1	43.25	5	43.50	43.60	-4	6,773	-0.06%
2021/05/20	19	45.14	7	43.69	43.40	12	6,861	0.17%
2021/05/19	1	42.65	0	0.00	43.35	1	6,619	0.02%
2021/05/18	10	40.65	11	42.08	42.10	-1	6,594	-0.02%
2021/05/17	2	39.38	10	39.30	38.95	-8	6,581	-0.12%
2021/05/14	15	40.55	11	41.35	40.55	4	6,524	0.06%
2021/05/13	10	40.93	0	0.00	40.30	10	6,499	0.15%
2021/05/12	26	40.73	20	40.43	40.50	6	6,468	0.09%
2021/05/11	3	43.12	13	43.66	43.15	-10	6,383	-0.16%
2021/05/10	5	46.05	2	45.90	45.50	3	6,327	0.05%
2021/05/06	0	46.00	0	0.00	45.00	0	6,318	0.00%
2021/05/05	0	0.00	2	46.05	45.25	-2	6,321	-0.03%
2021/05/04	7	45.93	4	45.19	45.65	3	6,305	0.05%
2021/05/03	2	48.15	0	0.00	47.90	2	6,201	0.03%
2021/04/29	16	50.61	0	0.00	49.70	16	6,115	0.26%
2021/04/28	1	51.10	11	51.08	51.10	-10	6,010	-0.17%
2021/04/27	0	0.00	1	50.10	49.70	-1	6,008	-0.02%
2021/04/26	11	50.20	0	50.20	50.20	11	6,016	0.18%
2021/04/22	12	51.23	13	49.79	49.45	-1	6,073	-0.02%
2021/04/21	2	52.75	1	51.90	51.60	1	6,049	0.02%
2021/04/20	0.1	51.20	0	0.00	51.40	0.1	5,941	0.00%
2021/04/19	2	50.25	0	0.00	50.40	2	5,948	0.03%
2021/04/15	0	0.00	1	49.75	49.70	-1	5,993	-0.02%
2021/04/14	4	48.50	1	49.60	49.30	3	6,013	0.05%
2021/04/13	20	51.68	0	0.00	50.40	20	5,978	0.33%
2021/04/12	8	51.90	0	0.00	51.90	8	5,958	0.13%
2021/04/09	15.2	53.06	27.4	53.29	53.10	-12.2	5,898	-0.21%
2021/04/08	7	51.37	3	51.60	51.90	4	5,649	0.07%
2021/04/07	1	49.70	0	0.00	50.20	1	5,523	0.02%
2021/04/06	1	49.40	0	0.00	49.35	1	5,523	0.02%
2021/04/01	0	0.00	2	49.25	49.25	-2	5,532	-0.04%
2021/03/30	4	49.19	0	0.00	49.25	4	5,499	0.07%
2021/03/29	0	0.00	4.6	49.27	49.25	-4.6	5,489	-0.08%
2021/03/25	1	49.30	4	49.35	48.75	-3	5,488	-0.05%
2021/03/24	9	50.61	1	50.70	50.10	8	5,418	0.15%
2021/03/23	1	49.00	3	49.58	50.10	-2	5,105	-0.04%
2021/03/22	2	48.70	1	49.15	48.80	1	4,990	0.02%
2021/03/19	6	47.98	11	48.23	48.20	-5	5,002	-0.10%
2021/03/18	8	48.31	13	48.43	48.45	-5	5,019	-0.10%
2021/03/17	22	48.43	5	48.41	48.10	17	5,086	0.33%
2021/03/16	1	48.00	0	0.00	47.45	1	5,151	0.02%
2021/03/15	15	47.80	0	0.00	47.90	15	5,377	0.28%
2021/03/12	0	0.00	10	47.00	47.10	-10	5,348	-0.19%
2021/03/11	0	0.00	10	46.75	46.75	-10	5,456	-0.18%
2021/03/10	0	0.00	3	46.97	46.45	-3	5,480	-0.05%
2021/03/09	0.1	46.00	0	0.00	46.20	0.1	5,507	0.00%
2021/03/08	3	46.25	0	0.00	46.05	3	5,647	0.05%
2021/02/26	12	46.12	5	46.08	46.20	7	5,786	0.12%
2021/02/25	0	0.00	3	45.20	45.55	-3	5,606	-0.05%
2021/02/24	1	45.75	15	45.54	45.35	-14	5,603	-0.25%
2021/02/23	2	44.88	2	45.33	45.30	0	5,524	0.00%
2021/02/22	1	44.60	1	45.35	44.80	0	5,452	0.00%
2021/02/19	1	44.25	0	0.00	44.20	1	5,366	0.02%
2021/02/18	1	43.60	1	43.50	43.80	0	5,408	0.00%
2021/02/17	1	42.75	4	43.05	43.10	-3	5,543	-0.05%
2021/02/05	1	42.25	0	0.00	42.15	1	5,587	0.02%
2021/02/04	2	42.38	0	0.00	42.25	2	5,677	0.04%
2021/02/01	2	40.85	2	41.35	41.55	0	6,010	0.00%
2021/01/29	0	0.00	2	42.33	41.30	-2	6,148	-0.03%
2021/01/28	1	42.10	0	0.00	42.00	1	6,151	0.02%
2021/01/27	0	0.00	4	42.94	42.50	-4	6,236	-0.06%
2021/01/26	6	41.96	2	42.23	41.80	4	6,609	0.06%
2021/01/25	3	41.98	2	42.28	42.30	1	6,623	0.02%
2021/01/22	0	0.00	4	41.61	41.80	-4	6,615	-0.06%
2021/01/21	5	41.53	2	42.25	41.25	3	6,639	0.05%
2021/01/20	5	42.34	7	42.60	41.65	-2	6,698	-0.03%
2021/01/19	1	43.15	4	43.60	43.45	-3	6,623	-0.05%
2021/01/15	7	43.47	0	0.00	43.30	7	6,674	0.10%
2021/01/14	0	0.00	6	44.31	44.50	-6	6,626	-0.09%
2021/01/12	3	43.88	0	0.00	43.20	3	6,569	0.05%
2021/01/11	10	44.35	4	44.34	44.30	6	6,566	0.09%
2021/01/08	2	43.80	6	43.72	43.80	-4	6,544	-0.06%
2021/01/07	0	0.00	1	43.80	43.80	-1	6,606	-0.02%
2021/01/06	1	43.45	2	44.30	43.40	-1	6,616	-0.02%
2021/01/05	1	44.15	21	44.07	44.15	-20	6,611	-0.30%
2021/01/04	4	43.61	14	43.87	43.60	-10	6,585	-0.15%
2020/12/31	5	43.55	0	0.00	43.35	5	6,580	0.08%
2020/12/30	6	43.27	1	43.35	43.30	5	6,580	0.08%
2020/12/29	7	43.22	1	43.20	43.05	6	6,593	0.09%
2020/12/28	5	43.57	5	43.54	43.60	0	6,551	0.00%
2020/12/25	5	43.30	1	43.70	43.50	4	6,524	0.06%
2020/12/24	6	43.63	0	0.00	43.45	6	6,514	0.09%
2020/12/23	1	43.10	5	43.10	43.00	-4	6,524	-0.06%
2020/12/22	2	43.40	1	43.75	42.90	1	6,618	0.02%
2020/12/21	8	43.52	1	44.05	43.70	7	6,677	0.10%
2020/12/18	2	44.10	2	44.00	44.10	0	6,650	0.00%
2020/12/16	0	0.00	3	44.75	44.80	-3	6,606	-0.05%
2020/12/15	2	44.13	3	44.37	43.85	-1	6,726	-0.01%
2020/12/14	1	45.30	5	44.85	45.35	-4	6,671	-0.06%
2020/12/11	3	44.97	19	45.44	45.00	-16	6,626	-0.24%
2020/12/10	31	46.61	18	45.65	45.85	13	6,549	0.20%
2020/12/09	0	0.00	37	46.15	46.55	-37	6,431	-0.58%
2020/12/08	4	45.18	0	0.00	44.80	4	6,235	0.06%
2020/12/07	9	45.57	1	45.50	45.25	8	6,283	0.13%
2020/12/04	0	0.00	10	45.13	45.20	-10	6,218	-0.16%
2020/12/03	2	45.15	11	45.38	45.05	-9	6,188	-0.15%
2020/12/02	17	45.83	16	45.66	45.55	1	6,174	0.02%
2020/12/01	14	45.37	17	45.21	45.60	-3	6,077	-0.05%
2020/11/30	15	45.30	5	45.13	44.85	10	6,089	0.16%
2020/11/27	2	44.65	1	44.90	44.55	1	6,023	0.02%
2020/11/26	3	44.10	0	0.00	44.20	3	6,021	0.05%
2020/11/25	7	44.20	6	44.20	43.70	1	6,044	0.02%
2020/11/24	30	45.04	5	44.70	44.45	25	6,024	0.41%
2020/11/23	10	44.33	2	44.30	44.35	8	5,947	0.13%
2020/11/20	4	43.83	2	44.05	44.15	2	5,967	0.03%
2020/11/19	2	44.15	4	44.20	43.85	-2	6,026	-0.03%
2020/11/18	2	43.68	1	43.75	43.50	1	6,266	0.02%
2020/11/17	2	43.60	17	43.71	43.40	-15	6,470	-0.23%
2020/11/16	8	43.78	24	43.71	43.85	-16	6,809	-0.23%
2020/11/13	0	0.00	4	42.83	43.20	-4	7,000	-0.06%
2020/11/12	7	43.11	3	42.83	42.70	4	7,850	0.05%
2020/11/11	7	42.86	1	42.95	42.95	6	8,502	0.07%
2020/11/10	4	42.70	6	42.63	42.40	-2	8,790	-0.02%
2020/11/09	6	42.19	7	42.24	42.15	-1	8,928	-0.01%
2020/11/06	14	41.83	6	41.87	41.75	8	8,994	0.09%
2020/11/05	13	40.77	8	40.84	40.90	5	8,920	0.06%
2020/11/04	6.1	40.90	22	40.94	41.00	-16	8,951	-0.18%
2020/11/03	28	41.36	3	41.50	41.10	25	8,923	0.28%
2020/10/30	0	0.00	10	39.40	39.15	-10	8,664	-0.12%
2020/10/29	0	0.00	1	39.20	39.70	-1	8,671	-0.01%
2020/10/28	3	40.30	1	39.65	39.80	2	8,670	0.02%
2020/10/26	0	0.00	3	41.52	41.60	-3	8,638	-0.03%
2020/10/23	3	41.38	1	41.05	41.05	2	8,658	0.02%
2020/10/22	3	41.62	3	41.87	41.45	0	8,666	0.00%
2020/10/16	0	0.00	1	41.00	40.65	-1	9,143	-0.01%
2020/10/15	3	41.45	2	41.58	41.50	1	9,288	0.01%
2020/10/14	0	0.00	9	40.56	40.65	-9	9,290	-0.10%
2020/10/13	18	40.20	1	40.45	40.25	17	9,699	0.18%
2020/10/12	1	40.65	3	41.07	40.85	-2	9,806	-0.02%
2020/10/08	4	40.94	7	41.15	40.95	-3	9,977	-0.03%
2020/10/07	1	40.25	1	40.10	40.50	0	10,162	0.00%
2020/10/06	3	40.18	2	40.28	40.20	1	10,697	0.01%
2020/10/05	1	39.50	7	39.55	39.65	-6	10,871	-0.06%
2020/09/30	2	38.88	4	39.16	39.20	-2	11,182	-0.02%
2020/09/29	1	38.75	0	0.00	38.95	1	11,398	0.01%
2020/09/28	1	39.05	0	0.00	39.05	1	11,633	0.01%
2020/09/25	7	38.05	9	38.57	38.05	-2	12,069	-0.02%
2020/09/24	1	40.10	0	0.00	39.75	1	12,326	0.01%
2020/09/23	0	0.00	2	41.53	41.50	-2	12,635	-0.02%
2020/09/22	7	41.85	1	42.05	41.65	6	12,801	0.05%
2020/09/21	4	42.89	1	43.10	42.75	3	12,838	0.02%
2020/09/18	11	43.69	5	43.71	43.60	6	12,859	0.05%
2020/09/17	2	42.65	11	42.44	42.55	-9	12,775	-0.07%
2020/09/16	0	0.00	2	42.10	42.05	-2	12,830	-0.02%
2020/09/15	7	41.95	0	0.00	41.85	7	12,858	0.05%
2020/09/14	2	41.75	0	0.00	41.85	2	12,907	0.02%
2020/09/11	10	42.25	5	42.00	41.30	5	12,902	0.04%
2020/09/10	3	42.55	1	43.30	42.25	2	12,834	0.02%
2020/09/09	4	41.98	1	42.20	42.20	3	12,751	0.02%
2020/09/08	11	43.22	0	0.00	43.05	11	12,663	0.09%
2020/09/07	3	44.43	10	43.25	43.50	-7	12,664	-0.06%
2020/09/04	2	44.45	3	44.27	44.45	-1	12,725	-0.01%
2020/09/03	16	45.03	16	45.21	45.15	0	12,660	0.00%
2020/09/02	2	44.55	0	0.00	44.60	2	12,555	0.02%
2020/09/01	1	43.95	4	42.76	44.20	-3	12,478	-0.02%
2020/08/31	11	43.98	0	0.00	43.55	11	12,403	0.09%
2020/08/28	4	43.23	12	42.87	43.50	-8	12,488	-0.06%
2020/08/27	10	43.08	8	43.40	43.20	2	12,500	0.02%
2020/08/26	11	43.88	6	44.15	44.10	5	12,464	0.04%
2020/08/25	3	44.78	2	44.73	44.75	1	12,496	0.01%
2020/08/24	10	45.14	9	44.09	44.60	1	12,612	0.01%
2020/08/21	11	43.94	10	43.79	43.95	1	12,397	0.01%
2020/08/20	26	44.86	35	45.28	43.35	-9	12,262	-0.07%
2020/08/19	27	49.23	33	48.27	48.15	-6	11,877	-0.05%
2020/08/18	81	49.76	40	49.05	48.15	41	11,533	0.36%
2020/08/17	20	47.71	39	48.09	49.65	-19	10,644	-0.18%
2020/08/14	20	44.06	11	43.41	45.15	9	9,929	0.09%
2020/08/13	14	43.71	10	42.38	42.35	4	9,575	0.04%
2020/08/12	3	43.10	12	43.41	44.15	-9	9,310	-0.10%
2020/08/11	0	0.00	10	43.00	42.55	-10	9,225	-0.11%
2020/08/10	21	43.80	14	43.88	43.95	7	9,200	0.08%
2020/08/07	3	43.80	15	43.85	43.85	-12	9,266	-0.13%
2020/08/05	17	43.70	21	43.64	43.30	-4	9,427	-0.04%
2020/08/04	1	41.90	1	42.00	42.00	0	9,637	0.00%
2020/08/03	6	41.71	0	0.00	41.80	6	9,662	0.06%
2020/07/31	5	41.40	2	41.60	41.80	3	9,656	0.03%
2020/07/30	10	41.55	3	40.95	41.25	7	9,670	0.07%
2020/07/29	13	40.97	2	40.85	41.15	11	9,659	0.11%
2020/07/28	10	41.06	11	40.18	40.15	-1	9,660	-0.01%
2020/07/27	2	41.50	1	41.60	41.55	1	9,672	0.01%
2020/07/23	15	44.77	11	44.96	45.00	4	9,561	0.04%
2020/07/22	12	45.17	13	45.08	45.40	-1	9,399	-0.01%
2020/07/21	37	46.08	24	45.35	45.25	13	9,255	0.14%
2020/07/20	1	45.00	3	45.45	45.30	-2	9,126	-0.02%
2020/07/17	17	46.47	23	45.98	45.25	-6	9,072	-0.07%
2020/07/16	5	45.69	4	45.79	45.75	1	8,704	0.01%
2020/07/15	6	46.17	11	45.24	45.00	-5	8,611	-0.06%
2020/07/14	9	44.94	3.7	45.05	45.10	5.3	8,533	0.06%
2020/07/13	14	46.19	34	45.95	46.35	-20	8,375	-0.24%
2020/07/10	12	43.42	1	44.15	43.00	11	7,946	0.14%
2020/07/09	13	45.37	7	46.10	44.50	6	7,828	0.08%
2020/07/08	2	45.30	7	45.49	45.45	-5	7,619	-0.07%
2020/07/07	10.3	44.46	2	44.33	44.10	8.3	7,491	0.11%
2020/07/06	7	44.44	12	44.10	45.00	-5	7,417	-0.07%
2020/07/03	8.4	42.45	11	42.71	43.00	-2.7	7,059	-0.04%
2020/07/02	1	41.10	13	41.54	41.90	-12	6,805	-0.18%
2020/07/01	6	39.80	22.8	39.88	39.80	-16.8	6,455	-0.26%
2020/06/30	16	38.94	16	39.09	38.80	0	6,322	0.00%
2020/06/29	3	38.15	2	38.35	38.05	1	6,286	0.02%
2020/06/24	9	38.90	10	39.24	39.15	-1	6,262	-0.02%
2020/06/23	11	38.93	11	39.10	38.80	0	6,272	0.00%
2020/06/22	1	39.10	2	38.55	38.45	-1	6,299	-0.02%
2020/06/19	1	38.80	10	38.60	39.10	-9	6,389	-0.14%
2020/06/18	0	0.00	6	37.88	38.05	-6	6,387	-0.09%
2020/06/17	2	37.80	0	0.00	37.85	2	6,431	0.03%
2020/06/16	1	37.70	0	0.00	37.70	1	6,584	0.02%
2020/06/15	3	37.12	3	37.20	36.95	0	6,711	0.00%
2020/06/12	3	37.65	0	0.00	37.75	3	6,765	0.04%
2020/06/11	30	39.11	24	39.01	38.45	6	6,803	0.09%
2020/06/10	0	0.00	3	39.03	38.75	-3	6,737	-0.04%
2020/06/09	2	39.05	0	0.00	38.70	2	6,889	0.03%
2020/06/08	0	0.00	1	39.00	38.90	-1	6,944	-0.01%
2020/06/05	10	39.00	2	39.15	39.05	8	6,952	0.11%
2020/06/04	3	39.48	4	39.65	39.30	-1	7,013	-0.01%
2020/06/03	5	38.90	14	39.03	39.00	-9	6,890	-0.13%
2020/06/02	0	0.00	5	38.87	38.55	-5	6,857	-0.07%
2020/06/01	1	38.70	4	38.68	38.95	-3	6,885	-0.04%
2020/05/29	24	38.12	22	38.13	38.75	2	7,206	0.03%
2020/05/28	5	37.58	1	37.55	37.50	4	7,077	0.06%
2020/05/27	0	0.00	2	37.50	37.40	-2	7,029	-0.03%
2020/05/26	0	0.00	1	37.10	36.70	-1	6,982	-0.01%
2020/05/22	3	36.50	2	36.40	36.35	1	6,976	0.01%
2020/05/21	1	37.00	1	37.05	37.20	0	6,966	0.00%
2020/05/20	5	36.59	2	36.73	36.60	3	6,948	0.04%
2020/05/19	1	36.90	6	36.88	36.85	-5	6,921	-0.07%
2020/05/18	8	36.53	5	37.10	36.45	3	6,887	0.04%
2020/05/15	4	37.53	0	0.00	37.60	4	6,813	0.06%
2020/05/14	7	38.31	2	38.50	37.65	5	6,773	0.07%
2020/05/13	9	39.14	8	39.06	39.05	1	6,663	0.02%
2020/05/12	18	39.99	2	39.63	39.70	16	6,607	0.24%
2020/05/11	22	40.95	28	40.18	41.10	-6	6,463	-0.09%
2020/05/08	0	0.00	5	38.85	38.80	-5	6,140	-0.08%
2020/05/07	1	38.60	6	38.70	38.85	-5	6,126	-0.08%
2020/05/06	2	38.45	0.3	38.35	38.35	1.7	6,115	0.03%
2020/05/05	0	0.00	2	38.95	38.80	-2	6,120	-0.03%
2020/05/04	15	39.13	0	0.00	39.00	15	6,133	0.24%
2020/04/30	2	39.40	5	39.50	40.00	-3	6,145	-0.05%
2020/04/29	1	38.90	0	0.00	38.90	1	6,134	0.02%
2020/04/28	2	38.95	0	0.00	38.65	2	6,167	0.03%
2020/04/23	12	39.33	3	39.50	39.20	9	6,150	0.15%
2020/04/22	2	37.95	2	38.15	39.35	0	6,099	0.00%
2020/04/21	1	39.85	3	39.60	38.15	-2	6,082	-0.03%
2020/04/20	1	39.80	17	39.95	39.60	-16	6,081	-0.26%
2020/04/17	8	39.78	6	39.84	39.45	2	6,056	0.03%
2020/04/16	1	39.95	4	39.96	40.00	-3	5,942	-0.05%
2020/04/15	14	40.35	15	40.21	39.90	-1	5,908	-0.02%
2020/04/14	22	39.78	1	39.80	39.80	21	5,819	0.36%
2020/04/13	1	39.50	0	0.00	39.60	1	5,773	0.02%
2020/04/10	3	39.10	0	0.00	39.00	3	5,704	0.05%
2020/04/09	9	39.01	7	38.47	38.60	2	5,704	0.04%
2020/04/08	0	0.00	1	36.80	37.60	-1	5,578	-0.02%
2020/04/07	0	0.00	2	35.50	36.60	-2	5,546	-0.04%
2020/04/06	0	0.00	4	34.00	34.50	-4	5,576	-0.07%
2020/04/01	7	33.56	2	33.65	33.70	5	5,534	0.09%
2020/03/31	3	33.40	3	33.00	33.10	0	5,529	0.00%
2020/03/27	2	34.05	0	0.00	32.50	2	5,567	0.04%
2020/03/26	1	31.20	10	32.02	32.90	-9	5,468	-0.16%
2020/03/25	2	31.40	3	31.88	31.60	-1	5,359	-0.02%
2020/03/23	2	26.60	0	0.00	26.40	2	5,163	0.04%
2020/03/20	0	0.00	1	29.05	28.00	-1	5,115	-0.02%
2020/03/19	10	28.64	3	27.55	27.45	7	4,974	0.14%
2020/03/18	0	0.00	1	31.00	30.40	-1	4,854	-0.02%
2020/03/17	2	31.05	1	30.35	30.50	1	4,809	0.02%
2020/03/16	0	0.00	2	33.25	31.55	-2	4,763	-0.04%
2020/03/13	6	32.62	2	32.20	33.15	4	4,720	0.08%
2020/03/12	6	35.59	1	35.50	35.40	5	4,616	0.11%
2020/03/11	3	39.18	2	38.30	38.30	1	4,541	0.02%
2020/03/10	1	38.45	0	0.00	39.50	1	4,507	0.02%
2020/03/09	12	40.15	1	40.00	39.10	11	4,432	0.25%
2020/03/06	6	41.18	0	0.00	41.05	6	4,384	0.14%
2020/03/05	3	41.78	1	41.45	41.70	2	4,371	0.05%
2020/03/04	15	41.96	15	41.84	41.50	0	4,306	0.00%
2020/03/03	19	39.06	22	39.57	40.40	-3	3,901	-0.08%
2020/03/02	1	36.80	2	36.70	36.75	-1	3,833	-0.03%
2020/02/27	2	36.30	8	36.20	36.00	-6	3,885	-0.15%
2020/02/26	7	37.86	4	38.20	37.60	3	3,880	0.08%
2020/02/25	0	0.00	1	37.90	38.40	-1	3,905	-0.03%
2020/02/24	1	38.20	1	38.55	38.25	0	3,975	0.00%
2020/02/20	0	0.00	2	39.35	38.85	-2	4,155	-0.05%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	1	38.95	1	39.50	38.95	0	4,387	0.00%
2020/02/14	1	39.20	0	0.00	39.60	1	4,990	0.02%
2020/02/10	0	0.00	2	38.45	38.00	-2	5,705	-0.04%
2020/02/06	1	38.80	0	0.00	39.10	1	5,791	0.02%
2020/02/05	0	0.00	1	38.00	37.95	-1	5,844	-0.02%
2020/02/04	4	37.74	1	38.15	37.90	3	5,862	0.05%
2020/02/03	4	35.95	50	35.64	36.15	-46	5,972	-0.77%
2020/01/31	36	37.97	0	0.00	37.65	36	6,089	0.59%
2020/01/30	6	39.25	0	0.00	38.70	6	6,083	0.10%
2020/01/20	0	0.00	2	43.10	43.00	-2	6,059	-0.03%
2020/01/17	10	43.40	93	42.96	42.90	-83	6,147	-1.35%
2020/01/16	30	43.25	80	43.00	43.00	-50	6,220	-0.80%
2020/01/15	35	43.00	0	0.00	43.05	35	6,650	0.53%
2020/01/14	71	43.06	59	43.30	43.30	12	6,726	0.18%
2020/01/13	32	42.14	1	42.80	42.65	31	6,791	0.46%
2020/01/10	0	0.00	1	42.15	41.55	-1	6,861	-0.01%
2020/01/09	56	41.96	0	0.00	41.70	56	7,085	0.79%
2020/01/08	0	0.00	4	41.95	41.65	-4	7,213	-0.06%
2020/01/07	0	0.00	9	42.52	41.80	-9	7,462	-0.12%
2020/01/06	1	42.30	4	42.35	42.30	-3	7,520	-0.04%
2020/01/03	2	43.80	4	43.51	43.25	-2	7,540	-0.03%
2020/01/02	0	0.00	2	43.98	43.95	-2	7,537	-0.03%
2019/12/31	0	0.00	5	43.85	43.90	-5	7,530	-0.07%
2019/12/30	3	43.98	8	43.40	43.80	-5	7,526	-0.07%
2019/12/27	0	0.00	0	42.30	42.40	0	7,456	0.00%
2019/12/26	8	42.78	3	42.90	42.45	5	7,499	0.07%
2019/12/25	0	0.00	10	43.42	43.40	-10	7,535	-0.13%
2019/12/24	1	42.55	17	42.85	43.00	-16	7,682	-0.21%
2019/12/23	2	42.30	1	42.25	42.20	1	7,993	0.01%
2019/12/20	0	0.00	1	42.55	42.50	-1	8,363	-0.01%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/17	1	42.55	0	0.00	42.50	1	9,478	0.01%
2019/12/13	0	0.00	1	42.15	41.85	-1	9,674	-0.01%
2019/12/12	17	42.40	0	0.00	42.20	17	9,738	0.17%
2019/12/11	7	42.53	1	42.40	42.45	6	9,729	0.06%
2019/12/10	1	41.80	2	41.80	41.90	-1	9,716	-0.01%
2019/12/09	2	42.50	1	42.25	42.05	1	9,701	0.01%
2019/12/06	2	42.80	0	0.00	42.80	2	9,679	0.02%
2019/12/05	1	42.60	4	42.29	42.75	-3	9,736	-0.03%
2019/12/04	5	42.13	4	42.10	42.10	1	9,785	0.01%
2019/12/03	2	42.35	0	0.00	42.55	2	9,881	0.02%
2019/12/02	1	41.95	5	42.52	42.10	-4	9,907	-0.04%
2019/11/29	6	43.65	6	43.45	43.10	0	9,912	0.00%
2019/11/28	34	43.99	31	43.60	43.60	3	9,973	0.03%
2019/11/27	43	43.97	46	44.00	44.00	-3	10,066	-0.03%
2019/11/26	65	44.20	65	43.80	43.80	0	10,142	0.00%
2019/11/25	43	43.30	38	43.70	43.70	5	10,121	0.05%
2019/11/22	12	43.00	0	0.00	42.85	12	10,146	0.12%
2019/11/21	4	43.18	0	0.00	43.30	4	10,169	0.04%
2019/11/20	8	44.04	0	0.00	43.60	8	10,174	0.08%
2019/11/18	57	45.76	53	45.45	45.45	4	10,285	0.04%
2019/11/15	21	45.23	30	45.31	45.15	-9	10,529	-0.09%
2019/11/14	29	45.43	7	45.39	44.60	22	10,787	0.20%
2019/11/13	7	45.70	0	0.00	45.00	7	10,608	0.07%
2019/11/12	4	45.45	4	45.84	46.15	0	10,685	0.00%
2019/11/11	3	45.40	2	45.75	46.20	1	10,689	0.01%
2019/11/08	0	0.00	7	44.63	45.80	-7	10,661	-0.07%
2019/11/07	1	43.45	0	0.00	43.80	1	10,518	0.01%
2019/11/06	5	44.06	0	0.00	43.90	5	10,756	0.05%
2019/11/05	0	0.00	0	44.60	44.80	0	10,814	0.00%
2019/11/04	0	0.00	1	45.00	44.55	-1	10,889	-0.01%
2019/10/31	7	44.84	0	0.00	44.65	7	11,096	0.06%
2019/10/30	2	44.65	5	44.35	45.80	-3	11,260	-0.03%
2019/10/28	0	0.00	3.1	43.33	44.45	-3.1	11,889	-0.03%
2019/10/25	3	43.62	4	44.14	44.00	-1	12,331	-0.01%
2019/10/23	6	45.82	3.1	45.14	44.25	2.9	12,367	0.02%
2019/10/22	2	44.73	0	0.00	44.65	2	12,109	0.02%
2019/10/21	0	0.00	1	43.75	44.15	-1	12,029	-0.01%
2019/10/18	4	43.95	6	43.90	44.25	-2	11,964	-0.02%
2019/10/17	3	43.93	5	43.93	43.95	-2	11,898	-0.02%
2019/10/16	1	43.60	1	42.75	43.05	0	11,706	0.00%
2019/10/15	4	42.60	37	42.50	43.00	-33	11,656	-0.28%
2019/10/14	6	40.88	3	41.07	41.05	3	11,486	0.03%
2019/10/09	2	39.40	2	39.78	40.00	0	11,506	0.00%
2019/10/08	2	39.45	2	39.90	39.40	0	11,470	0.00%
2019/10/07	1	40.75	2	40.83	40.50	-1	11,391	-0.01%
2019/10/04	15	40.39	1	41.25	40.30	14	11,366	0.12%
2019/10/03	16	41.09	1	40.95	40.95	15	11,301	0.13%
2019/10/02	2	41.28	4	40.95	41.50	-2	11,253	-0.02%
2019/10/01	3.1	41.11	1	41.30	40.80	2.1	11,251	0.02%
2019/09/27	10	41.89	0	0.00	40.75	10	11,202	0.09%
2019/09/26	9.2	43.43	5	43.27	42.90	4.2	11,061	0.04%
2019/09/25	3	43.12	2	43.65	44.40	1	10,781	0.01%
2019/09/24	7.1	44.10	3	42.63	42.30	4.1	10,420	0.04%
2019/09/23	4	42.79	12.1	42.46	43.00	-8.1	9,990	-0.08%
2019/09/20	6.1	40.68	6	40.61	40.50	0.1	9,512	0.00%
2019/09/19	5	40.16	21	40.27	40.90	-16	9,340	-0.17%
2019/09/18	0	0.00	3	39.58	39.30	-3	9,139	-0.03%
2019/09/17	1	39.60	1	39.60	39.65	0	9,184	0.00%
2019/09/16	0	0.00	1	39.35	38.95	-1	9,198	-0.01%
2019/09/12	1	38.90	0	0.00	38.80	1	9,263	0.01%
2019/09/11	1	38.55	1.1	38.53	38.30	-0.1	9,336	0.00%
2019/09/10	2	38.33	2	38.75	38.45	0	9,456	0.00%
2019/09/09	2.1	39.44	1	40.00	38.80	1.1	9,595	0.01%
2019/09/06	2	40.18	3	40.43	39.85	-1	9,703	-0.01%
2019/09/05	0	0.00	3	40.33	40.20	-3	9,706	-0.03%
2019/09/03	2	40.20	1	39.55	39.25	1	9,840	0.01%
2019/09/02	1	39.70	0	0.00	40.00	1	9,811	0.01%
2019/08/30	4	39.43	2	39.30	39.30	2	9,798	0.02%
2019/08/29	6	39.05	2	39.20	39.30	4	9,735	0.04%
2019/08/28	1.1	38.40	1	38.55	38.40	0.1	9,662	0.00%
2019/08/27	2.1	39.48	0	0.00	39.05	2.1	9,707	0.02%
2019/08/26	5	39.39	3	39.55	38.85	2	9,759	0.02%
2019/08/23	0.1	40.30	6	40.32	40.30	-5.9	9,702	-0.06%
2019/08/22	12	40.95	6	40.25	40.25	6	9,635	0.06%
2019/08/21	20.1	40.84	18	40.40	40.40	2.1	9,495	0.02%
2019/08/20	8	41.79	5	41.23	40.95	3	9,382	0.03%
2019/08/19	15	42.25	8	41.28	42.10	7	9,110	0.08%
2019/08/16	9	40.07	13	39.64	39.40	-4	8,779	-0.05%
2019/08/15	7	38.91	0	39.25	39.30	7	8,662	0.08%
2019/08/14	13	38.55	9	38.64	38.85	4	8,454	0.05%
2019/08/13	0	0.00	9	38.67	38.15	-9	8,299	-0.11%
2019/08/12	6	37.83	9	37.78	38.25	-3	8,147	-0.04%
2019/08/08	11	37.25	1	37.55	37.45	10	8,101	0.12%
2019/08/07	0	0.00	1	36.55	35.80	-1	7,973	-0.01%
2019/08/06	1	35.50	2	33.80	36.50	-1	7,923	-0.01%
2019/08/05	53	36.98	55	35.55	35.50	-2	7,981	-0.03%
2019/08/02	4	35.89	1	36.10	36.10	3	8,069	0.04%
2019/08/01	5	39.24	8	38.73	37.80	-3	7,916	-0.04%
2019/07/31	85	37.68	96	37.55	37.60	-11	7,619	-0.14%
2019/07/29	34	39.00	37	39.95	40.10	-3	7,321	-0.04%
2019/07/26	3	37.00	10	36.61	38.00	-7	6,850	-0.10%
2019/07/25	5	35.04	6	34.98	35.20	-1	6,447	-0.02%
2019/07/23	1	34.35	54	33.62	33.95	-53	6,406	-0.83%
2019/07/22	51	32.52	0	0.00	32.60	51	6,385	0.80%
2019/07/19	5	32.50	8	32.40	32.65	-3	6,510	-0.05%
2019/07/18	0	0.00	1	31.95	31.75	-1	6,642	-0.02%
2019/07/17	1	32.00	0	0.00	31.90	1	6,756	0.01%
2019/07/16	5	31.51	0	0.00	31.60	5	7,109	0.07%
2019/07/15	0	0.00	1	32.45	32.65	-1	7,539	-0.01%
2019/07/12	1	32.20	23	32.42	32.75	-22	7,870	-0.28%
2019/07/11	3	31.98	0	0.00	31.80	3	8,403	0.04%
2019/07/10	0	0.00	1	31.90	31.95	-1	8,466	-0.01%
2019/07/08	1	31.90	5	31.90	31.90	-4	8,879	-0.05%
2019/07/05	2	32.25	1	32.50	32.15	1	8,917	0.01%
2019/07/04	5	32.16	2	32.40	32.10	3	8,912	0.03%
2019/07/03	1	31.65	0	0.00	31.70	1	8,946	0.01%
2019/07/02	6	31.98	0	0.00	31.90	6	8,987	0.07%
2019/07/01	1	31.80	3	32.00	31.80	-2	8,977	-0.02%
2019/06/28	1	31.40	0	0.00	31.05	1	8,994	0.01%
2019/06/27	6	31.40	3	31.50	31.40	3	9,042	0.03%
2019/06/25	1	30.75	5	31.25	30.75	-4	9,017	-0.04%
2019/06/21	2	31.45	0	0.00	30.90	2	9,083	0.02%
2019/06/20	2	31.90	3	31.90	31.55	-1	9,042	-0.01%
2019/06/19	2	31.50	1	31.55	31.35	1	9,019	0.01%
2019/06/18	1	31.30	25	31.35	30.90	-24	9,012	-0.27%
2019/06/17	51	31.58	7	31.81	31.65	44	8,960	0.49%
2019/06/14	0	0.00	11	31.31	31.70	-11	8,869	-0.12%
2019/06/13	7	31.31	0	0.00	30.30	7	8,784	0.08%
2019/06/12	2	30.75	2	30.90	30.95	0	8,635	0.00%
2019/06/11	3	30.83	2	30.80	30.90	1	8,568	0.01%
2019/06/06	1	29.55	2	29.25	29.00	-1	8,299	-0.01%
2019/06/05	1	29.80	1	29.80	29.45	0	8,346	0.00%
2019/05/30	3	28.78	8	28.96	29.10	-5	8,178	-0.06%
2019/05/29	2	27.95	0	0.00	28.50	2	8,066	0.02%
2019/05/28	2	28.25	0	0.00	28.20	2	8,087	0.02%
2019/05/27	1	28.30	1	28.40	28.40	0	8,120	0.00%
2019/05/24	0	0.00	4	28.89	28.80	-4	8,229	-0.05%
2019/05/23	1	28.30	1	28.55	28.30	0	8,526	0.00%
2019/05/22	1	29.25	9	29.25	29.30	-8	8,768	-0.09%
2019/05/21	5	27.82	3	28.10	28.35	2	8,744	0.02%
2019/05/17	2	29.63	1	29.70	29.30	1	8,650	0.01%
2019/05/16	16	30.32	12	29.65	29.65	4	8,642	0.05%
2019/05/15	1	30.30	2	29.93	30.40	-1	8,664	-0.01%
2019/05/14	2	28.48	0	0.00	29.40	2	8,779	0.02%
2019/05/13	1	29.05	4	28.99	28.80	-3	8,781	-0.03%
2019/05/10	15	29.83	12	29.33	29.30	3	8,700	0.03%
2019/05/09	7	30.41	0	0.00	29.85	7	8,496	0.08%
2019/05/08	0	0.00	3	32.00	32.60	-3	8,255	-0.04%
2019/05/06	13	31.58	21	31.23	31.20	-8	8,176	-0.10%
2019/05/03	31	32.00	25	32.15	32.20	6	8,101	0.07%
2019/05/02	16	32.14	8	31.73	31.65	8	8,021	0.10%
2019/04/30	38	32.23	42	32.68	32.70	-4	7,886	-0.05%
2019/04/29	25	32.79	26	32.42	32.50	-1	7,864	-0.01%
2019/04/26	5	32.17	26	32.03	31.95	-21	7,719	-0.27%
2019/04/25	1	32.55	0	0.00	33.00	1	7,569	0.01%
2019/04/24	29	34.35	0	0.00	33.40	29	7,424	0.39%
2019/04/23	0	0.00	13	33.52	34.05	-13	7,217	-0.18%
2019/04/22	1	34.50	3	34.85	34.90	-2	7,052	-0.03%
2019/04/19	3	33.45	7	33.09	33.90	-4	6,699	-0.06%
2019/04/18	11	31.58	11	31.61	31.05	0	6,335	0.00%
2019/04/17	5	31.32	11	30.98	30.90	-6	5,978	-0.10%
2019/04/16	4	29.08	1	29.05	29.10	3	5,326	0.06%
2019/04/15	3	29.03	9	29.11	29.05	-6	5,228	-0.11%
2019/04/12	0	0.00	1	28.00	28.55	-1	4,942	-0.02%
2019/04/11	2	27.78	0	0.00	27.40	2	4,789	0.04%
2019/04/10	1	27.80	0	0.00	27.75	1	4,728	0.02%
2019/04/09	0	0.00	2	28.05	28.15	-2	4,694	-0.04%
2019/04/08	2	27.80	7	27.97	27.60	-5	4,598	-0.11%
2019/04/03	1	27.55	2	27.60	27.55	-1	4,525	-0.02%
2019/04/02	2	27.25	1	27.50	27.30	1	4,451	0.02%
2019/04/01	3	26.85	2	26.80	26.85	1	4,335	0.02%
2019/03/26	2	26.90	2	27.05	26.70	0	4,252	0.00%
2019/03/25	1	27.30	5	27.35	27.30	-4	4,195	-0.10%
2019/03/22	2	27.55	1	27.80	27.85	1	4,192	0.02%
2019/03/21	2	27.50	0	0.00	27.60	2	4,118	0.05%
2019/03/19	4	26.85	0	0.00	26.70	4	4,115	0.10%
2019/03/18	3	27.00	7	26.94	27.15	-4	4,094	-0.10%
2019/03/15	2	26.35	2	26.45	26.35	0	4,022	0.00%
2019/03/14	2	26.40	1	26.30	26.10	1	4,034	0.02%
2019/03/13	0	0.00	1	26.20	26.35	-1	4,123	-0.02%
2019/03/12	1	26.20	1	26.30	26.15	0	4,166	0.00%
2019/03/11	4	25.98	0	0.00	26.05	4	4,319	0.09%
2019/03/05	1	27.00	0	0.00	26.80	1	4,631	0.02%
2019/03/04	0	0.00	1	27.15	27.20	-1	4,629	-0.02%
2019/02/27	2	27.00	1	26.90	26.95	1	4,627	0.02%
2019/02/26	1	27.95	0	0.00	27.55	1	4,598	0.02%
2019/02/25	1	27.90	1	28.25	28.00	0	4,602	0.00%
2019/02/22	3	28.03	13	28.10	27.90	-10	4,499	-0.22%
2019/02/21	11	26.93	14	27.76	28.10	-3	4,163	-0.07%
2019/02/20	1	26.15	4	26.39	26.10	-3	3,902	-0.08%
2019/02/18	6	26.27	2	26.38	26.20	4	3,985	0.10%
2019/02/15	1	25.75	0	0.00	25.70	1	3,985	0.03%
2019/02/14	8	26.43	19	26.33	26.10	-11	3,947	-0.28%
2019/02/13	14	25.74	14	26.11	26.15	0	3,840	0.00%
2019/02/12	0	0.00	5	24.78	25.20	-5	3,643	-0.14%
2019/01/30	1	24.00	0	0.00	23.90	1	3,717	0.03%
2019/01/25	0	0.00	4	24.19	24.15	-4	4,225	-0.09%
2019/01/21	1	24.00	0	0.00	23.90	1	4,498	0.02%
2019/01/18	1	23.95	0	0.00	23.90	1	4,541	0.02%
2019/01/17	5	24.27	0	0.00	23.80	5	4,604	0.11%
2019/01/14	4	23.85	0	0.00	23.90	4	4,704	0.09%
2019/01/10	3	24.30	3	24.27	24.30	0	4,712	0.00%
2019/01/09	0	0.00	1	23.40	23.70	-1	4,626	-0.02%
2018/12/27	0	0.00	1	23.20	22.95	-1	5,018	-0.02%
2018/12/24	0	0.00	1	23.35	23.35	-1	5,036	-0.02%
2018/12/21	5	22.95	2	22.90	23.60	3	5,109	0.06%
2018/12/18	0	0.00	6	23.90	23.90	-6	5,102	-0.12%
2018/12/14	2	24.05	0	0.00	24.30	2	5,181	0.04%
2018/12/13	2	24.60	0	0.00	24.30	2	5,184	0.04%
2018/12/12	1	24.75	2	24.75	24.60	-1	5,146	-0.02%
2018/12/11	10	24.10	11	23.96	23.95	-1	5,149	-0.02%
2018/12/10	2	24.10	0	0.00	24.10	2	5,198	0.04%
2018/12/07	3	24.92	4	24.80	24.75	-1	5,196	-0.02%
2018/12/06	3	24.32	0	0.00	24.05	3	5,199	0.06%
2018/12/05	1	25.20	2	25.30	25.60	-1	5,157	-0.02%
2018/12/04	30	26.03	21	26.01	25.85	9	5,252	0.17%
2018/12/03	1	25.85	4	25.83	25.65	-3	5,211	-0.06%
2018/11/30	7	24.47	5	24.80	24.65	2	5,075	0.04%
2018/11/29	0	0.00	1	24.15	23.85	-1	4,932	-0.02%
2018/11/28	1	23.85	0	0.00	23.85	1	4,935	0.02%
2018/11/22	1	24.45	1	23.50	23.40	0	5,337	0.00%
2018/11/21	0	0.00	1	24.00	24.05	-1	5,764	-0.02%
2018/11/20	0	0.00	20	23.70	23.70	-20	5,998	-0.33%
2018/11/19	0	0.00	3	23.55	23.70	-3	6,020	-0.05%
2018/11/16	20	23.70	14	23.43	23.40	6	6,028	0.10%
2018/11/15	20	23.43	20	23.45	23.45	0	5,927	0.00%
2018/11/14	13	23.74	13	23.44	23.50	0	5,954	0.00%
2018/11/13	4	22.40	0	0.00	23.20	4	5,926	0.07%
2018/11/12	22	23.25	23	22.85	22.85	-1	6,002	-0.02%
2018/11/09	8	23.25	28	23.20	23.20	-20	6,082	-0.33%
2018/11/08	40	23.51	30	22.98	23.00	10	6,121	0.16%
2018/11/07	19	23.15	0	0.00	23.45	19	6,081	0.31%
2018/11/06	5	23.20	25	22.26	22.20	-20	6,058	-0.33%
2018/11/05	23	22.86	3	23.20	23.30	20	6,068	0.33%
2018/11/02	4	24.06	4	23.78	23.40	0	6,019	0.00%
2018/11/01	2	21.80	4	22.38	22.45	-2	5,798	-0.03%
2018/10/31	0	0.00	4	21.15	21.10	-4	5,804	-0.07%
2018/10/30	6	20.18	2	20.10	20.10	4	5,880	0.07%
2018/10/26	1	19.85	0	0.00	19.50	1	5,994	0.02%
2018/10/25	2	19.55	3	19.72	19.05	-1	6,049	-0.02%
2018/10/24	1	20.70	0	0.00	20.50	1	6,087	0.02%
2018/10/23	4	20.48	0	0.00	20.45	4	6,132	0.07%
2018/10/19	2	20.45	2	20.85	20.90	0	6,444	0.00%
2018/10/18	0	0.00	1	21.60	21.50	-1	6,626	-0.02%
2018/10/17	8	22.20	8	21.50	21.50	0	6,694	0.00%
2018/10/16	20	21.20	26	21.20	21.20	-6	6,683	-0.09%
2018/10/15	18	21.13	18	20.85	20.85	0	6,739	0.00%
2018/10/12	0	0.00	2	21.10	21.20	-2	6,752	-0.03%
2018/10/11	8	20.70	2	20.60	20.60	6	6,849	0.09%
2018/10/09	1	23.05	3	23.02	22.85	-2	6,952	-0.03%
2018/10/08	7	22.57	4	22.95	22.50	3	7,000	0.04%
2018/10/05	8	23.63	2	23.15	23.15	6	7,080	0.08%
2018/10/04	2	25.75	0	0.00	25.65	2	7,035	0.03%
2018/10/02	1	26.00	0	0.00	25.90	1	7,117	0.01%
2018/09/28	4	26.10	0	0.00	26.15	4	7,440	0.05%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/25	20	26.50	20	26.55	26.55	0	8,826	0.00%
2018/09/21	21	26.54	20	26.91	26.90	1	9,259	0.01%
2018/09/19	0	0.00	4	26.05	25.65	-4	9,365	-0.04%
2018/09/18	5	26.10	5	26.00	25.70	0	9,513	0.00%
2018/09/17	0	0.00	5	26.60	26.55	-5	9,530	-0.05%
2018/09/14	6	26.53	3	26.30	26.40	3	9,515	0.03%
2018/09/13	5	25.97	1	25.80	25.60	4	9,512	0.04%
2018/09/11	37	26.00	37	26.25	26.25	0	9,675	0.00%
2018/09/10	2	25.90	0	0.00	25.25	2	9,667	0.02%
2018/09/07	0	0.00	1	27.70	26.70	-1	9,577	-0.01%
2018/09/04	24	29.32	25	29.55	29.60	-1	9,694	-0.01%
2018/09/03	19	29.38	22	28.80	28.80	-3	9,749	-0.03%
2018/08/31	20	29.36	26	29.79	29.95	-6	9,765	-0.06%
2018/08/30	23	29.39	25	29.47	29.50	-2	10,169	-0.02%
2018/08/29	23	28.93	22	29.71	29.70	1	10,391	0.01%
2018/08/28	49	29.87	49	28.73	28.55	0	10,290	0.00%
2018/08/27	20	27.30	20	29.09	29.20	0	9,920	0.00%
2018/08/24	21	26.40	21	26.55	26.55	0	9,832	0.00%
2018/08/23	24	26.56	21	26.20	26.20	3	10,176	0.03%
2018/08/22	2	26.00	2	26.10	26.10	0	10,451	0.00%
2018/08/21	7	26.36	2	26.60	26.10	5	10,782	0.05%
2018/08/20	0	0.00	1	26.35	26.40	-1	11,334	-0.01%
2018/08/17	18	27.20	17	26.45	26.45	1	11,913	0.01%
2018/08/16	14	26.94	14	27.30	27.30	0	12,388	0.00%
2018/08/15	22	26.87	39	26.30	26.30	-17	12,761	-0.13%
2018/08/14	9	26.58	9	27.19	27.20	0	12,882	0.00%
2018/08/13	35	27.34	17	26.20	26.20	18	13,082	0.14%
2018/08/10	21	28.50	16	28.15	28.15	5	13,043	0.04%
2018/08/09	10	28.40	10	28.85	28.85	0	13,139	0.00%
2018/08/08	46	29.47	48	28.59	28.55	-2	13,262	-0.02%
2018/08/07	55	29.08	55	29.23	29.25	0	13,330	0.00%
2018/08/06	23	28.59	23	28.93	28.85	0	13,475	0.00%
2018/08/03	14	28.14	14	28.10	28.10	0	13,489	0.00%
2018/08/02	2	28.10	2	28.78	27.85	0	13,499	0.00%
2018/08/01	1	28.75	8	28.96	28.75	-7	13,583	-0.05%
2018/07/31	3	28.80	23	28.75	28.75	-20	13,850	-0.14%
2018/07/30	23	29.11	66	28.50	28.50	-43	13,957	-0.31%
2018/07/27	78	29.51	34	29.46	29.50	44	13,909	0.32%
2018/07/26	50	29.05	62	29.55	29.55	-12	13,809	-0.09%
2018/07/25	50	27.50	8	27.79	28.60	42	13,605	0.31%
2018/07/24	7	26.32	7	26.56	27.30	0	13,400	0.00%
2018/07/20	1	25.45	12	25.80	25.45	-11	13,244	-0.08%
2018/07/19	32	26.28	32	26.25	26.25	0	13,169	0.00%
2018/07/18	10	27.00	0	0.00	26.30	10	13,140	0.08%
2018/07/17	5	28.20	0	0.00	28.35	5	12,987	0.04%
2018/07/16	3	28.45	1	28.50	27.95	2	12,827	0.02%
2018/07/13	4	29.25	1	29.20	28.70	3	12,747	0.02%
2018/07/12	0	0.00	2	28.93	29.70	-2	12,715	-0.02%
2018/07/11	2	28.55	0	0.00	28.55	2	12,623	0.02%
2018/07/09	10	28.82	13	28.98	28.75	-3	12,554	-0.02%
2018/07/06	6	28.67	0	0.00	28.95	6	12,464	0.05%
2018/07/05	21	32.07	39	29.91	29.80	-18	12,239	-0.15%
2018/07/04	18	32.33	14	31.96	32.00	4	12,022	0.03%
2018/07/03	31	34.18	40	33.69	31.40	-9	11,762	-0.08%
2018/07/02	7	32.03	8	32.49	33.05	-1	10,803	-0.01%
2018/06/29	3	30.40	4	30.09	30.05	-1	10,327	-0.01%
2018/06/28	14	28.76	20	28.35	28.10	-6	10,164	-0.06%
2018/06/27	23	29.10	27	28.81	28.70	-4	10,090	-0.04%
2018/06/26	0	0.00	5	28.05	29.20	-5	9,925	-0.05%
2018/06/25	18	28.70	12	28.00	28.00	6	9,866	0.06%
2018/06/22	1	29.15	2	29.20	28.75	-1	9,839	-0.01%
2018/06/21	0	0.00	10	29.25	30.20	-10	9,781	-0.10%
2018/06/20	10	27.93	0	0.00	28.00	10	9,678	0.10%
2018/06/19	2	29.45	1	29.30	29.30	1	9,551	0.01%
2018/06/15	0	0.00	1	30.35	30.05	-1	9,513	-0.01%
2018/06/14	0	0.00	2	30.85	30.40	-2	9,442	-0.02%
2018/06/13	0	0.00	2	30.38	30.55	-2	9,329	-0.02%
2018/06/12	6	30.90	31	30.28	30.10	-25	9,261	-0.27%
2018/06/11	16	31.22	3	31.35	31.15	13	9,137	0.14%
2018/06/08	3	30.23	47	30.54	30.60	-44	9,001	-0.49%
2018/06/07	53	31.83	52	31.33	30.40	1	8,896	0.01%
2018/06/06	6	30.79	10	30.29	31.20	-4	8,362	-0.05%
2018/06/05	11	28.92	3	29.10	28.85	8	8,033	0.10%
2018/06/04	25	30.19	13	30.36	29.75	12	7,931	0.15%
2018/06/01	9	28.96	9	29.28	29.15	0	7,814	0.00%
2018/05/31	28	30.08	2.1	30.10	29.15	25.9	7,709	0.34%
2018/05/30	45	29.13	26.1	30.36	30.40	18.9	7,314	0.26%
2018/05/29	32	30.68	7.3	30.80	30.05	24.7	6,991	0.35%
2018/05/28	7.4	30.64	212	29.42	31.60	-204.6	6,615	-3.09%	大賣/鉅額交易
2018/05/25	19.3	28.21	12	28.39	28.80	7.3	6,007	0.12%
2018/05/24	13	25.85	24	26.85	27.20	-11	5,375	-0.20%
2018/05/23	201	24.81	13	24.56	24.75	188	4,844	3.88%	大買/鉅額交易
2018/05/22	6.8	23.85	1	23.50	23.55	5.8	4,373	0.13%
2018/05/21	2	23.10	27	22.76	23.35	-25	4,181	-0.60%
2018/05/18	5	22.05	3	22.28	22.20	2	3,919	0.05%
2018/05/17	1	22.10	1	22.10	22.00	0	3,885	0.00%
2018/05/16	24	22.54	7	22.57	22.90	17	3,734	0.46%
2018/05/15	1	21.95	18	21.94	22.45	-17	3,591	-0.47%
2018/05/14	4	21.83	13	21.35	21.70	-9	3,452	-0.26%
2018/05/11	0	0.00	5	20.70	20.80	-5	3,201	-0.16%
2018/05/10	7	21.15	1	21.00	21.40	6	3,004	0.20%
2018/05/09	8	20.99	9	21.25	21.25	-1	2,931	-0.03%
2018/05/08	13	21.11	17	20.74	20.25	-4	2,728	-0.15%
2018/05/07	0	0.00	7	19.61	20.05	-7	2,354	-0.30%
2018/05/04	0	0.00	2	18.50	18.25	-2	2,142	-0.09%
2018/05/02	4	17.98	0	0.00	18.10	4	2,070	0.19%
2018/04/30	2	17.25	2	17.35	17.35	0	2,039	0.00%
2018/04/27	2	16.65	0	0.00	16.90	2	2,057	0.10%
2018/04/26	3	16.78	2	17.00	16.45	1	2,077	0.05%
2018/04/25	4	16.76	4	16.84	16.90	0	2,097	0.00%
2018/04/24	4	17.11	2	17.40	16.90	2	2,142	0.09%
2018/04/20	1	17.85	0	0.00	17.80	1	2,226	0.04%
2018/04/18	17	18.31	10	18.10	17.85	7	2,290	0.31%
2018/04/17	0	0.00	2	18.35	18.35	-2	2,321	-0.09%
2018/04/16	2	17.90	18	17.90	17.85	-16	2,303	-0.69%
2018/04/13	1	18.40	0	0.00	18.00	1	2,320	0.04%
2018/04/12	1	17.60	0	0.00	17.85	1	2,371	0.04%
2018/04/11	6	17.80	0	0.00	17.60	6	2,503	0.24%
2018/04/09	7	17.54	0	0.00	17.35	7	2,832	0.25%
2018/03/27	2	18.08	0	0.00	18.10	2	3,704	0.05%
2018/03/26	5	17.85	0	0.00	17.95	5	3,919	0.13%
2018/03/23	2	17.60	2	17.85	17.90	0	4,247	0.00%
2018/03/22	5	18.30	15	18.25	18.15	-10	4,698	-0.21%
2018/03/21	1	18.50	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.40	0	0.00	18.55	1	5,551	0.02%
2018/03/19	2	18.78	0	0.00	18.65	2	5,709	0.04%
2018/03/15	0	0.00	23	19.01	19.05	-23	5,882	-0.39%
2018/03/14	0	0.00	2	19.05	18.95	-2	6,053	-0.03%
2018/03/13	19	18.80	0	0.00	19.05	19	6,068	0.31%
2018/03/12	2	18.80	0	0.00	18.80	2	6,081	0.03%
2018/03/09	18	18.85	0	0.00	18.85	18	6,117	0.29%
2018/03/08	3	19.05	24	18.81	18.80	-21	6,110	-0.34%
2018/03/07	1	19.10	0	0.00	18.85	1	6,129	0.02%
2018/03/06	1	18.70	23	19.02	19.45	-22	6,169	-0.36%
2018/03/05	22	19.00	0	0.00	18.50	22	6,142	0.36%
2018/03/02	2	18.80	0	0.00	18.80	2	6,177	0.03%
2018/02/23	19	19.65	2	19.35	19.70	17	6,531	0.26%
2018/02/21	0	0.00	2	18.40	18.80	-2	6,850	-0.03%
2018/02/09	2	17.05	2	17.40	17.35	0	7,004	0.00%
2018/02/08	3	17.90	5	17.80	17.80	-2	6,994	-0.03%
2018/02/06	2	18.95	0	0.00	17.65	2	6,970	0.03%
2018/02/05	2	19.45	2	19.55	19.55	0	6,926	0.00%
2018/01/31	0	0.00	1	20.05	20.20	-1	7,016	-0.01%
2018/01/29	6	20.45	0	0.00	20.35	6	7,082	0.08%
2018/01/23	3	20.68	0	0.00	20.30	3	7,367	0.04%
2018/01/19	1	21.05	0	0.00	21.00	1	7,427	0.01%
2018/01/18	1	21.80	3	21.60	21.45	-2	7,455	-0.03%
2018/01/17	4	21.48	2	21.65	21.50	2	7,445	0.03%
2018/01/15	3	21.08	3	21.10	21.00	0	7,507	0.00%
2018/01/12	2	21.48	0	0.00	21.40	2	7,587	0.03%
2018/01/11	7	21.66	2	22.00	21.65	5	7,709	0.06%
2018/01/08	2	20.88	0	0.00	20.70	2	8,145	0.02%
2018/01/05	17	21.71	2	21.95	21.65	15	8,371	0.18%
2018/01/04	4	22.34	16	22.58	22.55	-12	8,221	-0.15%
2018/01/03	2	21.50	1	21.65	21.45	1	7,920	0.01%
2018/01/02	3	21.77	0	0.00	21.45	3	7,853	0.04%