至上 (8112)-光和-溪湖券商分點個股進出

台股 » 個股 » 至上 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

至上

(8112)

可現股當沖

股價
96.6
漲跌
▲0.7
漲幅
+0.73%
成交量
16,908張
產業
上市電子通路類股▲1.14%
864人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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
2024/05/07	3	95.50	3	95.90	96.60	0	13,434	0.00%
2024/05/06	3	97.00	4	94.90	95.90	-1	13,192	-0.01%
2024/05/03	6	94.53	3	96.20	93.90	3	12,777	0.02%
2024/05/02	1	91.90	0	0.00	93.40	1	12,360	0.01%
2024/04/30	1	88.50	1	87.70	88.20	0	12,058	0.00%
2024/04/29	1	87.60	6.1	86.89	87.80	-5.1	11,962	-0.04%
2024/04/26	0	0.00	3	85.00	85.10	-3	11,860	-0.03%
2024/04/24	0	0.00	3	84.67	85.10	-3	11,984	-0.03%
2024/04/23	0	0.00	1	82.40	82.10	-1	12,113	-0.01%
2024/04/19	2	81.30	7.1	81.00	81.90	-5.1	12,135	-0.04%
2024/04/18	3	84.13	1	83.80	83.20	2	11,973	0.02%
2024/04/17	1	83.30	0	0.00	84.00	1	11,941	0.01%
2024/04/16	0	0.00	1	82.50	82.90	-1	11,834	-0.01%
2024/04/15	3	83.57	2	84.80	85.90	1	11,654	0.01%
2024/04/12	8	86.54	7	85.43	86.60	1	11,465	0.01%
2024/04/11	5	83.10	5.1	84.18	85.20	-0.1	11,171	0.00%
2024/04/10	5	82.70	1	82.50	82.10	4	10,944	0.04%
2024/04/09	11	82.78	10	83.13	83.50	1	10,705	0.01%
2024/04/08	2	77.40	8	77.66	78.50	-6	10,139	-0.06%
2024/04/03	5	74.20	0	0.00	74.80	5	9,939	0.05%
2024/04/02	0	0.00	2	74.80	74.80	-2	9,974	-0.02%
2024/04/01	1	73.40	30	73.80	73.60	-29	10,070	-0.29%
2024/03/29	1	73.20	0	0.00	72.80	1	10,095	0.01%
2024/03/28	0	0.00	3	74.87	74.00	-3	10,153	-0.03%
2024/03/27	1	74.30	4	73.70	74.00	-3	10,307	-0.03%
2024/03/26	1.2	73.55	0	0.00	73.70	1.2	10,381	0.01%
2024/03/25	1	74.60	0.5	75.80	75.40	0.5	10,358	0.00%
2024/03/22	6	76.25	1	75.70	75.60	5	10,620	0.05%
2024/03/21	1	76.60	7.5	75.40	77.00	-6.5	10,519	-0.06%
2024/03/20	2	71.15	0.4	71.50	71.70	1.6	10,233	0.02%
2024/03/19	4.5	70.82	2	73.15	72.10	2.5	10,525	0.02%
2024/03/18	1	69.70	1	70.20	70.10	0	10,986	0.00%
2024/03/15	4.2	67.50	0	0.00	68.10	4.2	11,822	0.04%
2024/03/13	0	69.70	3	68.00	68.40	-3	13,150	-0.02%
2024/03/12	3	69.67	2	69.90	69.60	1	12,989	0.01%
2024/03/11	0	0.00	2	68.95	68.60	-2	12,537	-0.02%
2024/03/08	4.2	67.74	1	66.80	66.80	3.2	12,335	0.03%
2024/03/07	32	67.47	35.1	68.14	67.50	-3.1	12,051	-0.03%
2024/03/06	32	64.94	5	65.74	66.90	27	11,467	0.24%
2024/03/05	1	64.30	0.2	64.50	64.40	0.8	11,470	0.01%
2024/03/04	1	63.60	0	0.00	64.00	1	11,550	0.01%
2024/03/01	1	62.70	1	63.00	62.60	0	11,375	0.00%
2024/02/29	3.5	63.00	3	63.40	62.40	0.5	11,336	0.00%
2024/02/26	4	62.23	0	0.00	62.30	4	11,166	0.04%
2024/02/23	1	63.50	2	64.05	63.10	-1	11,113	-0.01%
2024/02/22	0	0.00	60	62.70	63.20	-60	11,086	-0.54%
2024/02/21	3	63.40	0	0.00	63.20	3	11,063	0.03%
2024/02/20	2	64.50	2	63.70	63.60	0	11,038	0.00%
2024/02/19	41	64.79	7	63.90	64.80	34	10,812	0.31%
2024/02/16	22	62.56	0	0.00	62.70	22	10,652	0.21%
2024/02/01	4	61.00	0	0.00	61.10	4	10,591	0.04%
2024/01/31	0.2	60.40	0	0.00	60.20	0.2	10,583	0.00%
2024/01/29	0	0.00	2	60.70	60.90	-2	10,612	-0.02%
2024/01/26	0.1	60.40	0	0.00	60.30	0.1	10,621	0.00%
2024/01/25	2.2	60.33	0	0.00	60.20	2.2	10,653	0.02%
2024/01/24	1	61.90	0.1	62.00	61.30	0.9	10,710	0.01%
2024/01/23	0	0.00	1	61.80	61.70	-1	10,759	-0.01%
2024/01/19	0	0.00	6	60.70	60.90	-6	10,686	-0.06%
2024/01/18	3	60.70	0	0.00	60.70	3	10,683	0.03%
2024/01/17	5	64.02	0	0.00	63.90	5	10,517	0.05%
2024/01/16	0	0.00	1	63.20	63.70	-1	10,256	-0.01%
2024/01/15	3	63.03	0	0.00	63.00	3	10,200	0.03%
2024/01/12	0	0.00	3	61.73	61.50	-3	10,128	-0.03%
2024/01/11	2	61.00	0	0.00	61.30	2	10,142	0.02%
2024/01/10	1	60.80	3	61.00	61.10	-2	10,148	-0.02%
2024/01/09	0	0.00	1	61.70	61.30	-1	10,148	-0.01%
2024/01/05	1	62.00	0	0.00	61.00	1	10,189	0.01%
2024/01/03	0	0.00	3	61.20	60.80	-3	10,060	-0.03%
2024/01/02	4	60.70	4	60.80	61.10	0	10,074	0.00%
2023/12/29	4	60.18	0	0.00	60.50	4	10,050	0.04%
2023/12/26	0	0.00	1	59.10	59.70	-1	9,984	-0.01%
2023/12/25	7.1	59.27	1	59.00	59.00	6.1	9,956	0.06%
2023/12/22	1	60.00	0	0.00	59.90	1	9,845	0.01%
2023/12/20	1	60.70	0	0.00	60.80	1	9,808	0.01%
2023/12/19	5	61.79	6	61.70	61.30	-1	9,707	-0.01%
2023/12/18	1.1	64.99	2	66.90	65.10	-0.9	9,440	-0.01%
2023/12/15	1	68.70	68	68.60	68.00	-67	9,308	-0.72%
2023/12/14	2	72.20	3	72.47	71.10	-1	9,309	-0.01%
2023/12/13	11	71.30	9	71.51	71.50	2	8,959	0.02%
2023/12/12	6	69.33	3	69.07	68.90	3	8,387	0.04%
2023/12/11	39	65.81	13	66.75	68.30	26	7,654	0.34%
2023/12/08	30	61.90	14	58.81	62.10	16	6,960	0.23%
2023/12/07	1	56.60	3	56.47	56.50	-2	6,457	-0.03%
2023/11/29	0	0.00	1.1	55.54	55.70	-1.1	8,175	-0.01%
2023/11/13	0.1	53.60	1	53.20	53.20	-0.9	8,409	-0.01%
2023/11/10	0	0.00	0.1	53.75	53.60	-0.1	8,459	0.00%
2023/11/09	2	54.10	0	0.00	54.10	2	8,586	0.02%
2023/11/08	1	54.80	0	0.00	54.90	1	8,686	0.01%
2023/11/07	0	0.00	0.4	54.15	54.30	-0.4	9,019	0.00%
2023/11/06	0	0.00	1.1	55.28	55.20	-1.1	9,309	-0.01%
2023/11/03	5	55.24	0	0.00	55.40	5	9,327	0.05%
2023/11/02	6	55.95	14	56.65	55.90	-8	9,323	-0.09%
2023/11/01	2	56.00	1	56.10	56.20	1	9,300	0.01%
2023/10/31	1	55.60	0	0.00	55.60	1	9,213	0.01%
2023/10/30	0	0.00	1	55.10	55.40	-1	9,174	-0.01%
2023/10/26	1	53.70	0	0.00	53.80	1	9,232	0.01%
2023/10/24	5	55.04	1	55.30	55.30	4	9,315	0.04%
2023/10/20	1	54.10	0	0.00	54.20	1	9,481	0.01%
2023/10/17	0	0.00	0.2	54.00	53.60	-0.2	9,445	0.00%
2023/10/13	1	54.20	2.4	54.70	54.30	-1.4	9,581	-0.01%
2023/10/11	0	0.00	4	56.20	55.40	-4	9,790	-0.04%
2023/10/06	5.2	54.92	6.1	55.64	56.00	-1	9,756	-0.01%
2023/10/05	1.1	56.60	0	0.00	55.90	1.1	9,667	0.01%
2023/10/04	1	55.90	2	56.10	56.40	-1	9,596	-0.01%
2023/10/03	3	56.27	3	56.33	56.10	0	9,560	0.00%
2023/10/02	0	0.00	1	55.00	55.30	-1	9,442	-0.01%
2023/09/28	0	0.00	3	55.13	55.10	-3	9,527	-0.03%
2023/09/26	5	55.12	2	54.80	54.60	3	9,605	0.03%
2023/09/25	0	0.00	2.1	55.14	55.30	-2.1	9,481	-0.02%
2023/09/21	2	53.70	1	53.80	53.80	1	9,299	0.01%
2023/09/20	0	0.00	1	54.20	54.10	-1	9,202	-0.01%
2023/09/19	12	54.97	3	55.50	54.80	9	9,020	0.10%
2023/09/18	0	0.00	6	54.58	54.40	-6	8,707	-0.07%
2023/09/15	2	54.10	4	54.30	54.10	-2	8,549	-0.02%
2023/09/14	3.5	54.28	3	53.40	53.20	0.5	8,319	0.01%
2023/09/13	1.4	52.69	1	53.00	52.70	0.4	8,029	0.00%
2023/09/12	5.2	50.74	6	51.92	51.80	-0.8	7,828	-0.01%
2023/09/11	0	0.00	5	50.40	50.60	-5	7,656	-0.07%
2023/09/08	3	51.23	0.5	51.55	51.10	2.5	7,604	0.03%
2023/09/07	10	51.76	3	50.60	50.40	7	7,266	0.10%
2023/09/06	4	53.20	10	53.83	55.20	-6	6,606	-0.09%
2023/09/05	0	0.00	11	50.09	50.20	-11	5,774	-0.19%
2023/09/04	3	48.17	2	48.65	48.40	1	5,700	0.02%
2023/09/01	1	48.15	1	48.40	48.20	0	5,771	0.00%
2023/08/30	11	49.19	0	0.00	48.20	11	5,726	0.19%
2023/08/29	1	49.55	0	0.00	49.20	1	5,728	0.02%
2023/08/25	1	49.90	0	0.00	49.85	1	5,664	0.02%
2023/08/24	0	0.00	2	49.10	49.10	-2	5,566	-0.04%
2023/08/23	0	0.00	1	49.90	49.75	-1	5,486	-0.02%
2023/08/22	0	0.00	1	49.80	49.55	-1	5,441	-0.02%
2023/08/18	2.1	50.09	3	49.97	49.65	-0.9	5,364	-0.02%
2023/08/17	1	50.30	0	0.00	50.40	1	5,300	0.02%
2023/08/15	5	47.96	4	49.55	49.25	1	5,131	0.02%
2023/08/14	4.2	49.88	2	50.10	49.95	2.2	5,014	0.04%
2023/08/11	5	50.78	6	51.28	51.20	-1	4,888	-0.02%
2023/08/10	8	49.76	3	50.38	49.35	5	4,537	0.11%
2023/08/09	1	48.90	5	48.95	49.20	-4	4,205	-0.10%
2023/08/01	4	47.28	2.1	47.81	47.90	1.9	4,129	0.05%
2023/07/28	3	49.18	0	0.00	49.05	3	4,033	0.07%
2023/07/27	1	49.50	0	0.00	49.30	1	3,992	0.03%
2023/07/26	0	0.00	9	49.73	49.85	-9	3,900	-0.23%
2023/07/25	0	0.00	4	49.01	49.05	-4	3,774	-0.11%
2023/07/24	1	48.40	0	0.00	48.55	1	3,672	0.03%
2023/07/21	0	0.00	3	48.37	48.40	-3	3,631	-0.08%
2023/07/19	1	48.70	0	0.00	47.95	1	3,545	0.03%
2023/07/18	6	47.83	0	0.00	47.95	6	3,462	0.17%
2023/07/17	2	46.55	0	0.00	47.00	2	3,335	0.06%
2023/07/10	0	0.00	9	42.13	42.20	-9	2,993	-0.30%
2023/07/05	4	48.50	0	0.00	48.35	4	2,745	0.15%
2023/07/04	7	48.96	9	48.55	48.80	-2	2,626	-0.08%
2023/07/03	1	48.85	4	48.88	48.85	-3	2,570	-0.12%
2023/06/26	2	49.00	0	0.00	48.90	2	2,440	0.08%
2023/06/21	1	48.25	1	48.80	48.85	0	2,433	0.00%
2023/06/19	0	0.00	1	49.00	48.85	-1	2,418	-0.04%
2023/06/15	0	0.00	10	50.00	49.95	-10	2,456	-0.41%
2023/06/14	0	0.00	4	50.20	50.40	-4	2,548	-0.16%
2023/06/12	0	0.00	10	49.15	49.90	-10	2,567	-0.39%
2023/06/08	1	49.30	1	49.50	49.50	0	2,633	0.00%
2023/06/07	0	0.00	1	49.15	49.15	-1	2,732	-0.04%
2023/06/05	0	0.00	2	48.40	48.00	-2	2,788	-0.07%
2023/06/02	0	0.00	2	47.55	47.70	-2	2,794	-0.07%
2023/05/29	1	46.25	2	46.25	46.30	-1	3,236	-0.03%
2023/05/25	0.1	45.70	0	0.00	45.65	0.1	3,232	0.00%
2023/05/24	10.1	45.90	0	0.00	45.90	10.1	3,229	0.31%
2023/05/23	0	0.00	5	45.70	45.80	-5	3,230	-0.15%
2023/05/19	0	0.00	7	45.65	45.60	-7	3,216	-0.22%
2023/05/18	2	45.33	0	0.00	45.45	2	3,196	0.06%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/15	2	44.85	0	0.00	44.80	2	3,096	0.06%
2023/05/12	0	0.00	1	44.90	44.95	-1	3,079	-0.03%
2023/05/09	2	44.25	0	0.00	44.30	2	3,029	0.07%
2023/05/05	1	44.50	1.1	44.46	44.65	-0.1	3,018	0.00%
2023/05/03	0	0.00	1	43.60	44.15	-1	3,007	-0.03%
2023/05/02	2	43.30	0	0.00	43.50	2	2,998	0.07%
2023/04/28	0	0.00	0.3	43.70	43.40	-0.3	2,987	-0.01%
2023/04/27	3	43.60	0	0.00	43.55	3	2,973	0.10%
2023/04/21	0	0.00	3	43.50	43.45	-3	2,916	-0.10%
2023/04/20	0	0.00	3	44.40	44.25	-3	2,889	-0.10%
2023/04/18	0	0.00	1	44.45	44.50	-1	2,886	-0.03%
2023/04/17	0	0.00	2	44.55	44.70	-2	2,903	-0.07%
2023/04/14	2	44.20	0	0.00	44.30	2	2,888	0.07%
2023/04/13	3	44.30	0	0.00	44.20	3	2,864	0.10%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/06	0	0.00	0.1	44.80	45.00	-0.1	2,714	0.00%
2023/03/31	0	44.15	1	44.10	44.55	-1	2,681	-0.04%
2023/03/29	0	0.00	4.3	43.91	43.90	-4.3	2,601	-0.17%
2023/03/22	0	0.00	1	43.81	43.80	-1	2,522	-0.04%
2023/03/21	0	0.00	1	43.45	43.60	-1	2,472	-0.04%
2023/03/20	4	42.75	0	0.00	42.85	4	2,388	0.17%
2023/03/17	1	43.20	1.1	43.06	43.20	-0.1	2,322	0.00%
2023/03/16	2	42.80	0	0.00	42.80	2	2,195	0.09%
2023/03/14	5	43.00	1	42.80	42.75	4	2,080	0.19%
2023/03/13	1	42.80	2	42.58	42.95	-1	1,994	-0.05%
2023/03/10	1	42.50	6.8	42.68	42.60	-5.8	1,881	-0.31%
2023/03/09	2	42.43	6	42.28	42.20	-4	1,739	-0.23%
2023/03/08	5	41.15	0	0.00	41.15	5	1,593	0.31%
2023/03/07	1.1	40.99	2	40.93	41.00	-0.9	1,553	-0.06%
2023/03/06	4.1	41.33	1	41.30	41.45	3.1	1,494	0.20%
2023/03/03	2	42.55	3	42.58	42.75	-1	1,384	-0.07%
2023/03/02	2	40.43	61	40.56	41.35	-59	1,175	-5.02%
2023/03/01	30	39.10	0	0.00	39.05	30	958	3.13%
2023/02/24	0.1	38.45	0	0.00	38.60	0.1	933	0.01%
2023/02/23	20	38.70	30	38.60	38.65	-10	920	-1.09%
2023/02/22	1	38.40	0	0.00	38.60	1	909	0.11%
2023/02/21	10	38.45	3	38.50	38.60	7	907	0.77%
2023/02/14	1	37.60	0	0.00	37.70	1	938	0.11%
2023/02/08	2	37.35	43	37.45	37.45	-41	968	-4.23%
2023/02/07	0	0.00	0.2	38.35	38.25	-0.2	921	-0.02%
2023/02/03	0	0.00	0.1	38.35	38.30	-0.1	920	-0.01%
2023/02/02	1	37.85	3	38.03	38.10	-2	907	-0.22%
2023/01/30	0.1	37.55	0	0.00	37.60	0.1	869	0.01%
2023/01/16	0	0.00	3	36.70	36.60	-3	851	-0.35%
2023/01/05	0	0.00	2	36.95	36.85	-2	894	-0.22%
2023/01/04	1	36.15	0	0.00	36.20	1	878	0.11%
2022/12/28	1	35.85	0	0.00	35.80	1	905	0.11%
2022/12/16	2	36.13	0	0.00	35.85	2	1,044	0.19%
2022/12/07	2.1	36.41	1	36.60	36.40	1.1	1,132	0.10%
2022/12/05	0	0.00	1	38.35	38.10	-1	1,132	-0.09%
2022/11/30	0	0.00	2	37.85	37.95	-2	1,163	-0.17%
2022/11/24	0	0.00	3	37.00	37.10	-3	1,198	-0.25%
2022/11/23	1	36.85	1	36.85	36.85	0	1,197	0.00%
2022/11/22	0	0.00	5	36.78	36.85	-5	1,214	-0.41%
2022/11/21	1	36.65	0	0.00	36.55	1	1,219	0.08%
2022/11/17	0	0.00	1	36.70	36.70	-1	1,230	-0.08%
2022/11/15	1	36.35	0	0.00	36.70	1	1,228	0.08%
2022/11/11	0	0.00	12	36.58	36.40	-12	1,248	-0.96%
2022/11/10	0	0.00	3	36.17	36.30	-3	1,244	-0.24%
2022/11/08	0	0.00	1	35.70	35.60	-1	1,247	-0.08%
2022/11/01	11	33.73	0	0.00	33.85	11	1,291	0.85%
2022/10/20	1	32.70	1	32.70	33.95	0	1,396	0.00%
2022/10/18	0	0.00	1.1	33.13	33.60	-1.1	1,405	-0.08%
2022/10/13	1	32.30	0	0.00	32.30	1	1,493	0.07%
2022/10/05	0	0.00	10	35.10	35.00	-10	1,760	-0.57%
2022/10/03	1	34.10	0	0.00	34.15	1	1,888	0.05%
2022/09/29	1	33.65	0	0.00	33.55	1	1,939	0.05%
2022/09/28	1.3	33.65	0	0.00	33.05	1.3	1,970	0.07%
2022/09/26	1	34.70	0	0.00	34.05	1	1,989	0.05%
2022/09/23	2	35.53	0	0.00	35.45	2	2,014	0.10%
2022/09/22	3	35.48	0	0.00	35.60	3	2,045	0.15%
2022/09/21	2	36.05	0	0.00	36.00	2	2,039	0.10%
2022/09/20	3	36.15	0	0.00	36.35	3	2,026	0.15%
2022/09/19	1	36.45	0	0.00	36.10	1	2,044	0.05%
2022/09/14	2	36.05	2	37.10	37.00	0	2,084	0.00%
2022/09/13	0.1	37.05	0	0.00	36.85	0.1	2,080	0.01%
2022/09/08	1.1	36.24	0	0.00	36.15	1.1	2,115	0.05%
2022/08/29	10	37.85	0	0.00	37.85	10	2,082	0.48%
2022/08/16	0	0.00	1	38.40	38.50	-1	2,077	-0.05%
2022/08/15	1	38.60	0	0.00	38.70	1	2,078	0.05%
2022/08/10	10	37.00	0	0.00	37.10	10	2,062	0.48%
2022/08/01	1	37.70	0	0.00	37.80	1	2,233	0.04%
2022/07/29	1	37.05	5	37.05	37.00	-4	2,236	-0.18%
2022/07/28	1	37.10	0	0.00	37.05	1	2,239	0.04%
2022/07/26	0	0.00	5	36.70	36.80	-5	2,236	-0.22%
2022/07/21	1	36.85	0	0.00	37.00	1	2,288	0.04%
2022/07/19	0	0.00	3	35.45	35.50	-3	2,309	-0.13%
2022/07/15	2	34.05	0	0.00	34.05	2	2,305	0.09%
2022/07/14	1	34.55	0	0.00	34.45	1	2,277	0.04%
2022/07/13	0	0.00	1	38.70	38.70	-1	2,180	-0.05%
2022/07/12	3	37.80	0	0.00	37.80	3	2,130	0.14%
2022/07/06	0	0.00	5	40.40	39.50	-5	2,021	-0.25%
2022/06/23	1	43.55	0	0.00	43.05	1	2,219	0.05%
2022/06/20	1	44.35	0	0.00	43.95	1	2,590	0.04%
2022/06/17	0	0.00	5	45.75	45.65	-5	2,602	-0.19%
2022/06/14	1	47.00	0	0.00	47.00	1	2,845	0.04%
2022/06/13	2	47.35	0	0.00	47.35	2	2,893	0.07%
2022/06/10	2	47.88	0	0.00	48.05	2	2,937	0.07%
2022/06/07	1	48.40	0	0.00	48.50	1	3,097	0.03%
2022/06/06	1	48.05	0	0.00	48.35	1	3,153	0.03%
2022/06/02	1	48.30	0	0.00	48.20	1	3,288	0.03%
2022/05/26	0	0.00	3	48.15	47.80	-3	3,656	-0.08%
2022/05/25	0	0.00	1	48.00	48.10	-1	3,742	-0.03%
2022/05/23	40	48.14	0	0.00	48.05	40	3,889	1.03%
2022/05/20	0	0.00	2	47.75	47.75	-2	4,000	-0.05%
2022/05/18	3	47.85	5	47.90	47.90	-2	4,273	-0.05%
2022/05/17	1	46.50	2	47.23	47.40	-1	5,272	-0.02%
2022/05/13	2	46.30	2	46.85	46.90	0	5,964	0.00%
2022/05/11	2	46.55	2	46.70	46.60	0	5,985	0.00%
2022/05/06	1	46.50	0	0.00	46.30	1	5,931	0.02%
2022/05/05	10	47.05	0	0.00	46.80	10	5,946	0.17%
2022/05/03	0	0.00	2	45.70	46.05	-2	6,005	-0.03%
2022/04/28	2	45.15	0	0.00	45.15	2	6,072	0.03%
2022/04/25	2	47.63	0	0.00	47.15	2	6,076	0.03%
2022/04/20	1	48.15	0	0.00	48.20	1	6,095	0.02%
2022/04/15	1	48.35	0	0.00	48.15	1	6,147	0.02%
2022/04/14	1	49.10	0	0.00	48.70	1	6,173	0.02%
2022/04/12	2	48.40	0	0.00	48.25	2	6,291	0.03%
2022/04/11	1	49.10	2	49.20	49.15	-1	6,341	-0.02%
2022/04/07	1	50.50	1	50.30	50.40	0	6,601	0.00%
2022/03/31	2	52.35	0	0.00	52.00	2	6,928	0.03%
2022/03/30	4	52.20	20	52.30	52.40	-16	6,909	-0.23%
2022/03/25	5	51.10	0	0.00	51.20	5	6,894	0.07%
2022/03/23	8	51.24	29	51.10	51.40	-21	6,850	-0.31%
2022/03/22	5	52.60	2	52.70	53.30	3	6,536	0.05%
2022/03/17	29	51.40	0	0.00	51.30	29	6,452	0.45%
2022/03/16	2	50.80	0	0.00	50.60	2	6,501	0.03%
2022/03/15	3	51.30	0	0.00	51.10	3	6,611	0.05%
2022/03/11	0	0.00	3	52.30	52.60	-3	6,925	-0.04%
2022/03/10	4	52.28	2	52.40	52.40	2	6,905	0.03%
2022/03/09	2	50.50	1	51.20	51.40	1	6,835	0.01%
2022/03/08	8	50.90	0	0.00	49.85	8	6,797	0.12%
2022/03/07	34	51.69	0	0.00	51.70	34	6,688	0.51%
2022/03/03	1	54.10	0	0.00	54.30	1	6,613	0.02%
2022/03/01	0	0.00	3	53.60	53.70	-3	6,501	-0.05%
2022/02/25	0	0.00	1	53.20	53.10	-1	6,451	-0.02%
2022/02/22	6	52.37	1	52.20	52.30	5	6,318	0.08%
2022/02/21	4	53.48	6	53.23	53.20	-2	6,204	-0.03%
2022/02/18	1	53.10	2	52.70	53.60	-1	6,091	-0.02%
2022/02/17	13	54.75	8	55.43	53.90	5	5,972	0.08%
2022/02/16	14	53.20	14	54.32	54.70	0	4,980	0.00%
2022/02/15	0	0.00	1	51.00	50.70	-1	4,395	-0.02%
2022/02/11	2	49.58	0	0.00	49.50	2	4,274	0.05%
2022/01/26	0	0.00	3	47.90	48.30	-3	4,439	-0.07%
2022/01/20	2	49.70	1	49.65	50.00	1	4,462	0.02%
2022/01/19	2	49.85	0	0.00	49.75	2	4,434	0.05%
2022/01/18	0	0.00	1	50.10	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	1	49.50	50.00	-1	4,376	-0.02%
2022/01/13	7	49.70	0	0.00	49.70	7	4,374	0.16%
2022/01/10	5	49.25	0	0.00	49.50	5	4,283	0.12%
2022/01/07	1	49.35	0	0.00	49.20	1	4,263	0.02%
2022/01/06	0	0.00	1	49.35	49.75	-1	4,246	-0.02%
2022/01/05	5	49.80	0	0.00	49.75	5	4,301	0.12%
2021/12/30	2	50.45	0	0.00	50.50	2	4,067	0.05%
2021/12/28	0	0.00	5	48.60	48.90	-5	3,648	-0.14%
2021/12/27	2	47.50	0	0.00	47.70	2	3,515	0.06%
2021/12/24	1	47.15	0	0.00	47.20	1	3,544	0.03%
2021/12/17	0	0.00	2	47.55	47.70	-2	3,515	-0.06%
2021/12/16	2	47.20	5	47.21	47.15	-3	3,497	-0.09%
2021/12/15	2	46.88	0	0.00	47.10	2	3,530	0.06%
2021/12/14	2	47.55	2	47.30	46.90	0	3,557	0.00%
2021/12/13	6	47.71	0	0.00	47.95	6	3,473	0.17%
2021/12/08	3	47.60	0	0.00	47.00	3	3,405	0.09%
2021/12/07	1	46.80	1.1	46.85	46.80	-0.1	3,422	0.00%
2021/12/06	0	0.00	4	45.00	44.90	-4	3,209	-0.12%
2021/11/30	0	0.00	5	44.55	45.00	-5	3,218	-0.16%
2021/11/29	0	0.00	1	43.10	43.90	-1	3,149	-0.03%
2021/11/19	5	44.30	0	0.00	44.00	5	3,103	0.16%
2021/11/18	1	44.35	0	0.00	44.35	1	3,088	0.03%
2021/11/16	0	0.00	2	44.20	44.20	-2	3,110	-0.06%
2021/11/15	0	0.00	4	44.56	44.60	-4	3,107	-0.13%
2021/11/11	4	44.15	0	0.00	44.20	4	3,130	0.13%
2021/11/10	1	44.05	0	0.00	44.20	1	3,148	0.03%
2021/11/09	0	0.00	2	43.55	43.60	-2	3,176	-0.06%
2021/11/08	1	43.50	15	43.41	43.30	-14	3,309	-0.42%
2021/11/05	0	0.00	7.2	43.13	43.40	-7.2	3,389	-0.21%
2021/11/04	2	43.38	1	43.25	43.10	1	3,437	0.03%
2021/11/03	0	0.00	2	44.90	45.10	-2	3,330	-0.06%
2021/11/02	0	0.00	3	44.65	43.80	-3	3,526	-0.09%
2021/10/29	1	44.35	0	0.00	44.85	1	3,675	0.03%
2021/10/27	0	0.00	20	43.60	43.60	-20	3,669	-0.55%
2021/10/26	2	43.50	7	43.57	43.50	-5	3,735	-0.13%
2021/10/25	0	0.00	10	42.93	43.25	-10	3,761	-0.27%
2021/10/21	2	42.10	0	0.00	41.80	2	3,912	0.05%
2021/10/13	5	42.12	0	0.00	41.75	5	4,953	0.10%
2021/10/12	13	42.54	0	0.00	43.00	13	5,007	0.26%
2021/10/07	10	43.35	0	0.00	43.45	10	5,056	0.20%
2021/10/01	1	42.90	0	0.00	43.00	1	5,441	0.02%
2021/09/29	2	44.50	0	0.00	44.25	2	5,850	0.03%
2021/09/27	0	0.00	3	44.90	44.85	-3	6,003	-0.05%
2021/09/24	2	46.00	2	45.20	45.20	0	6,013	0.00%
2021/09/23	0	0.00	2	45.40	45.60	-2	5,989	-0.03%
2021/09/15	0	0.00	3	45.30	45.05	-3	5,931	-0.05%
2021/09/14	2	45.90	2	46.05	45.80	0	5,898	0.00%
2021/09/13	0	0.00	5	45.64	45.50	-5	5,814	-0.09%
2021/09/10	0	0.00	2	44.95	45.25	-2	5,733	-0.03%
2021/09/09	0	0.00	5	43.85	44.10	-5	5,593	-0.09%
2021/09/08	0	0.00	4	43.35	43.10	-4	5,573	-0.07%
2021/09/03	0	0.00	1	43.40	43.20	-1	5,599	-0.02%
2021/09/02	0	0.00	3	43.55	43.15	-3	5,606	-0.05%
2021/08/31	0	0.00	2	43.80	43.85	-2	5,611	-0.04%
2021/08/30	1	43.55	0	0.00	43.55	1	5,626	0.02%
2021/08/20	3	42.60	0	0.00	42.35	3	5,707	0.05%
2021/08/19	0	0.00	7	42.40	42.30	-7	5,732	-0.12%
2021/08/18	2	42.35	2	43.20	43.45	0	5,718	0.00%
2021/08/13	1	43.15	0	0.00	43.15	1	5,725	0.02%
2021/08/12	0	0.00	11	43.64	43.95	-11	5,711	-0.19%
2021/08/11	3	41.85	0	0.00	41.85	3	5,663	0.05%
2021/08/10	2	42.70	0	0.00	42.55	2	5,794	0.03%
2021/08/06	19	44.52	31.2	44.56	44.30	-12.2	5,893	-0.21%
2021/08/05	1	45.90	7	45.42	46.50	-6	5,750	-0.10%
2021/08/04	1	44.15	0	0.00	44.20	1	5,714	0.02%
2021/08/03	3	43.92	0	0.00	44.05	3	5,800	0.05%
2021/07/30	2	44.45	0	0.00	44.30	2	5,866	0.03%
2021/07/28	3	43.90	9	44.32	45.05	-6	5,903	-0.10%
2021/07/27	1	45.30	9	45.25	45.30	-8	5,960	-0.13%
2021/07/23	0	0.00	1	44.40	44.65	-1	5,942	-0.02%
2021/07/22	2	45.50	4	47.05	44.80	-2	5,851	-0.03%
2021/07/21	2	46.00	1	45.05	45.05	1	5,432	0.02%
2021/07/20	11	45.65	1	45.90	45.50	10	5,456	0.18%
2021/07/19	2	45.73	5	45.86	46.45	-3	5,649	-0.05%
2021/07/16	6	45.18	11	45.08	45.25	-5	5,901	-0.08%
2021/07/15	0	0.00	7	44.21	44.40	-7	5,921	-0.12%
2021/07/14	1	44.65	0	0.00	44.20	1	6,041	0.02%
2021/07/13	3	44.40	7	44.14	44.30	-4	6,135	-0.07%
2021/07/12	2	43.85	5	43.60	44.30	-3	6,160	-0.05%
2021/07/09	3	42.50	0	0.00	43.30	3	6,113	0.05%
2021/07/08	6	43.70	0	0.00	43.10	6	6,189	0.10%
2021/07/07	5	43.17	8	43.43	43.50	-3	6,245	-0.05%
2021/07/06	16	42.78	2	44.20	42.65	14	6,231	0.22%
2021/07/05	3	41.40	2	41.28	42.15	1	6,150	0.02%
2021/07/02	5	39.85	0	0.00	39.90	5	6,056	0.08%
2021/07/01	1	39.75	0	0.00	39.75	1	6,184	0.02%
2021/06/29	1	40.45	0	0.00	40.25	1	6,215	0.02%
2021/06/28	0	0.00	1	39.70	39.85	-1	6,190	-0.02%
2021/06/23	1	39.50	0	0.00	39.50	1	6,288	0.02%
2021/06/22	1	39.40	10	39.40	39.30	-9	6,316	-0.14%
2021/06/21	11	39.54	0	0.00	39.35	11	6,401	0.17%
2021/06/18	1	39.65	0	0.00	40.00	1	6,460	0.02%
2021/06/16	1	39.50	0	0.00	39.65	1	6,597	0.02%
2021/06/11	1	39.85	1	39.95	39.80	0	6,684	0.00%
2021/06/10	0	0.00	1	39.70	39.65	-1	6,899	-0.01%
2021/06/09	0.5	39.60	0	0.00	39.50	0.5	7,084	0.01%
2021/06/07	0	0.00	22	39.98	40.00	-22	7,242	-0.30%
2021/06/04	2	39.60	0	0.00	39.50	2	7,276	0.03%
2021/05/31	0	0.00	7	39.75	39.70	-7	7,368	-0.09%
2021/05/28	0	0.00	1.2	39.80	39.75	-1.2	7,404	-0.02%
2021/05/27	0	0.00	2	39.35	39.50	-2	7,460	-0.03%
2021/05/26	1	39.00	0	0.00	39.15	1	7,474	0.01%
2021/05/25	0.2	39.00	1	38.95	39.00	-0.8	7,507	-0.01%
2021/05/24	0	0.00	3.2	38.35	38.40	-3.2	7,519	-0.04%
2021/05/21	0	0.00	6	38.13	38.40	-6	7,538	-0.08%
2021/05/20	1	38.00	6.1	38.12	37.80	-5.1	7,617	-0.07%
2021/05/19	0.9	38.10	2	37.70	38.10	-1.1	7,637	-0.01%
2021/05/18	6	36.34	2	36.70	37.30	4	7,613	0.05%
2021/05/17	0	0.00	1	36.35	35.85	-1	7,463	-0.01%
2021/05/14	2	39.05	1	39.00	38.65	1	7,371	0.01%
2021/05/13	2	37.70	21	36.59	37.80	-19	7,343	-0.26%
2021/05/12	1	39.50	1	39.55	37.80	0	7,256	0.00%
2021/05/11	4.4	40.91	2	40.80	40.45	2.4	7,117	0.03%
2021/05/10	1	41.80	1	42.20	42.80	0	7,054	0.00%
2021/05/07	0	0.00	2	42.25	42.50	-2	7,085	-0.03%
2021/05/06	1	41.70	3	41.77	41.70	-2	7,103	-0.03%
2021/05/04	8	40.79	5	39.36	40.90	3	7,295	0.04%
2021/05/03	7	41.74	1	42.20	41.80	6	7,214	0.08%
2021/04/29	5	42.15	0	0.00	42.00	5	7,174	0.07%
2021/04/27	2	42.80	2	42.40	42.55	0	7,270	0.00%
2021/04/26	1	43.00	0	0.00	43.25	1	7,365	0.01%
2021/04/23	2	41.80	11	42.31	41.10	-9	7,273	-0.12%
2021/04/22	14	43.84	1	44.60	43.00	13	6,989	0.19%
2021/04/21	5	48.52	1	48.55	48.50	4	6,614	0.06%
2021/04/20	3	48.77	5	48.70	48.80	-2	6,487	-0.03%
2021/04/19	0	0.00	2	48.70	48.75	-2	6,432	-0.03%
2021/04/16	10	47.60	0	0.00	47.85	10	6,365	0.16%
2021/04/15	1	46.20	4	46.45	46.55	-3	6,269	-0.05%
2021/04/14	0	0.00	1	45.40	45.70	-1	6,174	-0.02%
2021/04/13	12	46.08	2	45.85	45.85	10	6,082	0.16%
2021/04/12	11	46.88	0	0.00	46.75	11	5,951	0.18%
2021/04/09	4	46.18	0	0.00	46.35	4	5,797	0.07%
2021/04/07	2	44.35	3	43.55	44.50	-1	5,526	-0.02%
2021/04/06	2	43.00	2	43.00	43.10	0	5,414	0.00%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/24	5	41.66	2	41.60	41.85	3	5,406	0.06%
2021/03/23	4	42.28	1	42.10	42.15	3	5,342	0.06%
2021/03/22	11	42.52	0	0.00	42.65	11	5,350	0.21%
2021/03/17	2	42.55	0	0.00	42.60	2	5,379	0.04%
2021/03/16	17	42.44	0	0.00	42.65	17	5,455	0.31%
2021/03/15	5	42.35	5	42.45	42.45	0	5,319	0.00%
2021/03/12	1	40.40	1	40.40	40.50	0	5,182	0.00%
2021/03/11	0	0.00	2	39.80	39.65	-2	5,186	-0.04%
2021/03/09	0	0.00	11	39.12	39.20	-11	5,255	-0.21%
2021/03/04	5	38.47	0	0.00	38.60	5	5,328	0.09%
2021/03/02	7	39.15	0	0.00	39.00	7	5,472	0.13%
2021/02/01	1	34.70	0	0.00	34.60	1	5,063	0.02%
2021/01/28	1	36.20	0	0.00	35.80	1	4,927	0.02%
2021/01/27	3	37.20	0	0.00	36.85	3	4,836	0.06%
2021/01/26	3	36.50	5	36.87	36.70	-2	4,746	-0.04%
2021/01/25	0	0.00	1	36.00	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	10	35.30	35.65	-10	4,485	-0.22%
2021/01/20	0	0.00	3	36.50	35.50	-3	4,432	-0.07%
2021/01/19	3	35.85	9	35.92	35.95	-6	4,299	-0.14%
2021/01/15	0	0.00	2	34.90	35.00	-2	4,121	-0.05%
2021/01/14	0	0.00	2	35.20	35.20	-2	4,110	-0.05%
2021/01/11	0	0.00	4	34.98	35.20	-4	3,938	-0.10%
2021/01/08	0	0.00	3	34.70	34.70	-3	3,852	-0.08%
2021/01/07	0	0.00	4	34.10	34.20	-4	3,772	-0.11%
2021/01/06	0	0.00	80	33.75	33.85	-80	3,748	-2.13%
2020/12/30	11	34.16	0	0.00	34.25	11	3,667	0.30%
2020/12/29	20	34.43	0	0.00	34.50	20	3,632	0.55%
2020/12/28	50	34.67	0	0.00	34.70	50	3,609	1.39%
2020/12/23	1	33.95	0	0.00	34.00	1	3,518	0.03%
2020/12/21	6	33.93	1	33.90	34.30	5	3,468	0.14%
2020/12/18	3	34.13	0	0.00	34.10	3	3,419	0.09%
2020/12/16	0	0.00	3	34.92	34.95	-3	3,325	-0.09%
2020/12/10	0	0.00	1	34.35	34.80	-1	2,972	-0.03%
2020/12/07	5	34.10	1	33.80	33.90	4	2,640	0.15%
2020/12/04	2	33.60	13	33.46	33.40	-11	2,541	-0.43%
2020/12/03	2	33.10	0	0.00	32.90	2	2,397	0.08%
2020/12/02	0	0.00	1	33.10	33.15	-1	2,326	-0.04%
2020/12/01	1	32.55	2	32.55	32.60	-1	2,202	-0.05%
2020/11/30	12	32.60	4	32.60	32.60	8	2,168	0.37%
2020/11/27	0	0.00	3	32.30	32.35	-3	2,088	-0.14%
2020/11/26	1	32.40	11	32.40	32.40	-10	2,030	-0.49%
2020/11/25	3	31.60	5	31.70	31.60	-2	1,851	-0.11%
2020/11/24	4	31.25	0	0.00	31.25	4	1,763	0.23%
2020/11/23	0	0.00	19	31.39	31.35	-19	1,739	-1.09%
2020/11/17	2	30.93	4	30.95	30.95	-2	1,668	-0.12%
2020/11/16	0	0.00	6	30.95	31.05	-6	1,704	-0.35%
2020/11/12	1	30.60	5	30.50	30.55	-4	1,671	-0.24%
2020/11/11	2	30.25	0	0.00	30.20	2	1,635	0.12%
2020/11/06	3	30.30	0	0.00	30.30	3	1,619	0.19%
2020/11/05	4	30.38	1	30.35	30.35	3	1,632	0.18%
2020/10/30	0	0.00	5	30.45	30.30	-5	1,697	-0.29%
2020/10/26	1	29.70	2	30.05	30.00	-1	1,604	-0.06%
2020/10/20	0	0.00	2	29.40	29.45	-2	1,716	-0.12%
2020/10/19	2	29.45	0	0.00	29.45	2	1,725	0.12%
2020/10/15	1	29.80	0	0.00	29.70	1	1,754	0.06%
2020/10/12	0	0.00	4	29.85	29.90	-4	1,783	-0.22%
2020/10/07	2	29.60	0	0.00	29.45	2	1,801	0.11%
2020/10/05	2	29.25	0	0.00	29.15	2	1,885	0.11%
2020/09/25	0	0.00	1	29.05	29.05	-1	2,164	-0.05%
2020/09/24	3	29.08	0	0.00	29.05	3	2,234	0.13%
2020/09/21	0	0.00	1	29.50	29.50	-1	2,272	-0.04%
2020/09/16	1	29.55	12	29.50	29.50	-11	2,351	-0.47%
2020/09/15	2	29.60	0	0.00	29.55	2	2,392	0.08%
2020/09/14	0	0.00	1	29.65	29.60	-1	2,540	-0.04%
2020/09/08	1	29.85	0	0.00	29.90	1	2,741	0.04%
2020/09/07	3	30.00	1	29.90	29.90	2	2,783	0.07%
2020/09/04	1	29.80	0	0.00	30.00	1	2,820	0.04%
2020/08/31	1	29.75	0	0.00	29.80	1	3,179	0.03%
2020/08/21	4	29.46	0	0.00	29.50	4	3,454	0.12%
2020/08/20	3	29.27	0	0.00	29.25	3	3,487	0.09%
2020/08/19	5	30.05	1	29.85	29.90	4	3,465	0.12%
2020/08/18	0	0.00	3	30.30	30.35	-3	3,458	-0.09%
2020/08/17	0	0.00	1.4	30.39	30.45	-1.4	3,600	-0.04%
2020/08/07	12	30.22	10	30.31	30.40	2	3,907	0.05%
2020/07/30	1	29.80	0	0.00	29.75	1	4,195	0.02%
2020/07/29	2	29.18	0	0.00	29.30	2	4,239	0.05%
2020/07/28	1	29.05	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.55	0	0.00	29.35	1	4,399	0.02%
2020/07/24	3	29.75	0	0.00	29.60	3	4,502	0.07%
2020/07/23	1	30.05	5	30.09	30.15	-4	4,671	-0.09%
2020/07/22	0	0.00	6	30.10	30.10	-6	4,754	-0.13%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/17	10	30.00	0	0.00	29.85	10	5,203	0.19%
2020/07/15	2	29.95	5	29.95	30.00	-3	5,486	-0.05%
2020/07/14	3	30.08	7	30.04	30.05	-4	5,622	-0.07%
2020/07/09	1	30.65	0	0.00	30.85	1	6,006	0.02%
2020/07/07	10	30.65	0	0.00	30.55	10	6,140	0.16%
2020/07/06	2	31.20	1	30.75	30.75	1	6,167	0.02%
2020/07/03	1	30.35	2	30.45	30.80	-1	6,181	-0.02%
2020/07/02	2	30.13	10	30.15	30.15	-8	6,161	-0.13%
2020/07/01	5	30.15	2	30.00	30.00	3	6,180	0.05%
2020/06/29	4	29.64	1	29.55	29.55	3	6,211	0.05%
2020/06/24	2	29.80	0	0.00	29.80	2	6,200	0.03%
2020/06/22	10	30.01	0	0.00	30.00	10	6,242	0.16%
2020/06/19	2	29.48	0	0.00	29.60	2	6,262	0.03%
2020/06/18	4	29.43	1	29.50	29.45	3	6,153	0.05%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/16	1	29.85	3	29.85	29.85	-2	6,135	-0.03%
2020/06/12	1	29.55	0	0.00	29.85	1	6,229	0.02%
2020/06/11	1	30.10	1	30.15	30.05	0	6,262	0.00%
2020/06/10	1	30.55	0	0.00	30.70	1	6,292	0.02%
2020/06/09	1	30.65	0	0.00	30.65	1	6,386	0.02%
2020/06/08	7	31.24	10	30.90	30.95	-3	6,409	-0.05%
2020/06/05	14	31.29	6	31.27	31.35	8	6,387	0.13%
2020/06/04	2	30.15	0	0.00	30.20	2	6,262	0.03%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/01	2	29.85	0	0.00	29.95	2	6,431	0.03%
2020/05/29	1	29.60	3	29.60	29.50	-2	6,410	-0.03%
2020/05/27	3	29.85	0	0.00	29.85	3	6,349	0.05%
2020/05/26	3	30.00	2	29.80	29.80	1	6,333	0.02%
2020/05/25	2	29.70	0	0.00	29.95	2	6,292	0.03%
2020/05/22	8	29.94	0	0.00	29.65	8	6,272	0.13%
2020/05/21	5	30.44	0	0.00	30.35	5	6,136	0.08%
2020/05/20	3	30.45	0	0.00	30.65	3	6,054	0.05%
2020/05/15	1	31.25	0	0.00	30.70	1	5,998	0.02%
2020/05/13	0	0.00	80	32.40	32.40	-80	5,884	-1.36%
2020/05/12	1	32.70	3	32.67	32.80	-2	5,851	-0.03%
2020/05/08	0	0.00	13	32.01	31.90	-13	5,762	-0.23%
2020/05/07	21	32.55	0	0.00	32.45	21	5,676	0.37%
2020/05/05	60	32.69	0	0.00	32.65	60	5,648	1.06%
2020/05/04	8	32.91	0	0.00	32.80	8	5,626	0.14%
2020/04/30	3	33.60	1	33.70	33.70	2	5,580	0.04%
2020/04/29	0	0.00	111	33.88	34.20	-111	5,545	-2.00%	大賣/鉅額交易
2020/04/28	15	33.07	7	33.60	34.10	8	5,516	0.15%
2020/04/27	11	32.38	0	0.00	32.30	11	5,336	0.21%
2020/04/23	0	0.00	5	32.72	32.15	-5	5,168	-0.10%
2020/04/22	5	34.93	0	0.00	34.95	5	4,997	0.10%
2020/04/21	1	35.00	6	35.26	35.00	-5	4,864	-0.10%
2020/04/20	3	35.12	21	35.24	35.35	-18	4,729	-0.38%
2020/04/17	9	35.62	7	35.37	34.95	2	4,768	0.04%
2020/04/16	108	34.78	3	35.40	35.20	105	4,690	2.24%	大買/鉅額交易
2020/04/15	0	0.00	4	34.15	34.45	-4	4,536	-0.09%
2020/04/14	30	33.50	12	33.72	33.90	18	4,471	0.40%
2020/04/13	6	33.38	9	33.22	33.30	-3	4,367	-0.07%
2020/04/10	0	0.00	1	32.70	32.80	-1	4,260	-0.02%
2020/04/09	1	32.00	2	32.30	32.15	-1	4,234	-0.02%
2020/04/08	1	31.95	0	0.00	32.00	1	4,155	0.02%
2020/04/01	0	0.00	1	30.35	30.45	-1	3,919	-0.03%
2020/03/27	2	29.73	0	0.00	29.40	2	3,813	0.05%
2020/03/25	0	0.00	1	29.20	29.00	-1	3,727	-0.03%
2020/03/23	0	0.00	30	27.30	27.55	-30	3,723	-0.81%
2020/03/20	1	28.40	2	28.10	28.40	-1	3,721	-0.03%
2020/03/19	7	28.71	0	0.00	26.70	7	3,643	0.19%
2020/03/18	3	30.03	0	0.00	29.50	3	3,535	0.08%
2020/03/17	1	30.35	0	0.00	30.10	1	3,469	0.03%
2020/03/16	0	0.00	1	31.15	31.20	-1	3,385	-0.03%
2020/03/13	31	30.25	1	31.30	31.45	30	3,305	0.91%
2020/03/12	0	0.00	2	31.15	31.60	-2	3,172	-0.06%
2020/03/11	2	32.63	0	0.00	32.10	2	3,074	0.07%
2020/03/10	0	0.00	2	31.65	32.25	-2	3,001	-0.07%
2020/03/09	0	0.00	60	31.50	31.35	-60	2,931	-2.05%
2020/03/06	68	32.60	1	32.70	32.65	67	2,859	2.34%
2020/03/05	1	31.60	0	0.00	32.00	1	2,628	0.04%
2020/03/02	1	30.75	0	0.00	30.70	1	2,564	0.04%
2020/02/25	0	0.00	20	31.80	32.05	-20	2,509	-0.80%
2020/02/19	1	32.05	0	0.00	32.05	1	2,476	0.04%
2020/02/18	2	32.00	0	0.00	31.70	2	2,433	0.08%
2020/02/17	10	32.00	0	0.00	32.10	10	2,500	0.40%
2020/02/12	2	31.35	30	31.25	31.55	-28	2,467	-1.13%
2020/02/10	2	30.80	0	0.00	30.65	2	2,437	0.08%
2020/02/06	0	0.00	30	31.70	31.70	-30	2,371	-1.27%
2020/02/03	0	0.00	2	31.65	32.05	-2	2,265	-0.09%
2020/01/31	0	0.00	20	31.50	32.70	-20	2,152	-0.93%
2020/01/30	30	30.50	6	30.40	30.65	24	2,032	1.18%
2020/01/13	10	32.75	10	32.15	32.05	0	1,766	0.00%
2020/01/09	0	0.00	10	31.13	31.15	-10	1,515	-0.66%
2020/01/08	10	31.40	0	0.00	31.15	10	1,452	0.69%
2020/01/02	0	0.00	5	30.43	30.40	-5	1,331	-0.38%
2019/12/25	0	0.00	2	30.15	30.15	-2	1,525	-0.13%
2019/12/23	5	30.25	0	0.00	30.30	5	1,527	0.33%
2019/12/19	20	30.10	0	0.00	30.10	20	1,518	1.32%
2019/12/18	0	0.00	5	30.25	30.30	-5	1,499	-0.33%
2019/12/17	1	29.30	0.4	30.00	29.80	0.6	1,421	0.04%
2019/12/16	5	29.50	0	0.00	29.60	5	1,382	0.36%
2019/12/13	32	29.30	0	0.00	29.30	32	1,376	2.32%
2019/12/11	20	29.35	0	0.00	29.35	20	1,390	1.44%
2019/12/10	1	29.25	0	0.00	29.30	1	1,399	0.07%
2019/12/09	1	29.30	0	0.00	29.30	1	1,469	0.07%
2019/12/06	1	29.35	0.4	29.45	29.45	0.6	1,473	0.04%
2019/12/04	1	29.20	0	0.00	29.25	1	1,480	0.07%
2019/12/02	3	29.50	0	0.00	29.35	3	1,478	0.20%
2019/11/27	0	0.00	5	30.10	30.05	-5	1,486	-0.34%
2019/11/26	0	0.00	20	30.05	30.15	-20	1,480	-1.35%
2019/11/25	0	0.00	5	29.90	30.00	-5	1,463	-0.34%
2019/11/14	0	0.00	2	30.40	29.80	-2	1,508	-0.13%
2019/11/13	0	0.00	7	29.87	30.10	-7	1,460	-0.48%
2019/11/12	1	29.00	0	0.00	29.05	1	1,432	0.07%
2019/11/07	1	28.95	0	0.00	28.95	1	1,483	0.07%
2019/11/05	1	29.05	0	0.00	29.10	1	1,498	0.07%
2019/11/04	1	29.05	0	0.00	29.20	1	1,509	0.07%
2019/11/01	1	29.10	0	0.00	29.25	1	1,517	0.07%
2019/10/29	1	29.25	0	0.00	29.25	1	1,550	0.06%
2019/10/28	0	0.00	2	29.50	29.60	-2	1,567	-0.13%
2019/10/22	0	0.00	2	29.40	29.55	-2	1,697	-0.12%
2019/10/18	2	29.05	0	0.00	29.60	2	1,885	0.11%
2019/10/07	6	30.60	2	30.85	30.40	4	2,407	0.17%
2019/10/04	4	30.48	0	0.00	30.60	4	2,442	0.16%
2019/10/03	2	29.90	0	0.00	30.15	2	2,407	0.08%
2019/10/02	0	0.00	31	29.60	29.80	-31	2,413	-1.28%
2019/09/27	0	0.00	10	29.10	29.00	-10	2,404	-0.42%
2019/09/24	0	0.00	20	29.55	29.10	-20	2,488	-0.80%
2019/09/20	20	29.25	10	29.40	29.25	10	2,500	0.40%
2019/09/16	1	29.05	0	0.00	29.10	1	2,502	0.04%
2019/09/11	0	0.00	18	29.44	29.15	-18	2,509	-0.72%
2019/09/10	11	28.90	0	0.00	28.95	11	2,450	0.45%
2019/09/09	0	0.00	10	29.00	28.80	-10	2,469	-0.40%
2019/09/02	10	28.75	0	0.00	28.75	10	2,600	0.38%
2019/08/30	1	28.60	2	28.55	28.65	-1	2,608	-0.04%
2019/08/28	1	28.40	0	0.00	28.30	1	2,614	0.04%
2019/08/26	1	28.35	0	0.00	28.35	1	2,655	0.04%
2019/08/23	0	0.00	15	28.80	28.85	-15	2,664	-0.56%
2019/08/22	0	0.00	13	28.98	28.90	-13	2,698	-0.48%
2019/08/21	0	0.00	12	28.95	28.90	-12	2,704	-0.44%
2019/08/20	2	28.75	0	0.00	28.75	2	2,654	0.08%
2019/08/16	1	28.55	0	0.00	28.55	1	2,650	0.04%
2019/08/15	11	28.21	0	0.00	28.25	11	2,618	0.42%
2019/08/14	0	0.00	3	28.37	28.45	-3	2,579	-0.12%
2019/08/05	5	27.60	0	0.00	27.45	5	2,559	0.20%
2019/08/02	1	27.70	0	0.00	27.85	1	2,586	0.04%
2019/07/30	3	27.85	0	0.00	27.70	3	2,575	0.12%
2019/07/29	7	28.23	0	0.00	28.10	7	2,569	0.27%
2019/07/26	0	0.00	8	28.28	28.40	-8	2,555	-0.31%
2019/07/23	0	0.00	1	28.50	28.35	-1	2,458	-0.04%
2019/07/22	16	28.83	0	0.00	28.70	16	2,423	0.66%
2019/07/19	5	31.82	0	0.00	31.90	5	2,284	0.22%
2019/07/18	1	31.90	0	0.00	31.85	1	2,149	0.05%
2019/07/16	14	32.84	10	32.70	32.35	4	1,984	0.20%
2019/07/15	0	0.00	14	32.80	32.80	-14	1,896	-0.74%
2019/07/12	10	33.15	0	0.00	33.00	10	1,835	0.54%
2019/07/09	0	0.00	11	32.15	32.15	-11	1,710	-0.64%
2019/07/08	0	0.00	10	31.95	31.85	-10	1,686	-0.59%
2019/07/04	1	32.25	1	32.25	32.25	0	1,926	0.00%
2019/07/03	10	32.05	11	32.05	32.05	-1	1,917	-0.05%
2019/07/01	2	31.75	2	31.80	31.80	0	1,903	0.00%
2019/06/28	0	0.00	6	31.60	31.55	-6	1,874	-0.32%
2019/06/27	4	31.50	1	31.60	31.55	3	1,892	0.16%
2019/06/20	0	0.00	1	31.40	31.30	-1	1,988	-0.05%
2019/06/19	1	31.30	1	31.30	31.30	0	2,001	0.00%
2019/06/18	2	31.40	0	0.00	31.35	2	2,010	0.10%
2019/06/17	0	0.00	6	31.35	31.35	-6	2,048	-0.29%
2019/06/13	2	31.15	0	0.00	31.20	2	2,120	0.09%
2019/06/11	4	30.70	1	30.65	30.70	3	2,241	0.13%
2019/06/10	1	29.65	5	30.10	30.20	-4	2,288	-0.17%
2019/06/06	10	31.35	20	31.35	31.30	-10	2,289	-0.44%
2019/06/05	5	31.55	1	31.40	31.25	4	2,312	0.17%
2019/05/30	1	31.05	0	0.00	31.20	1	2,360	0.04%
2019/05/29	0	0.00	5	31.17	30.80	-5	2,366	-0.21%
2019/05/28	0	0.00	1	31.80	31.80	-1	2,341	-0.04%
2019/05/22	0	0.00	1	30.45	30.30	-1	2,369	-0.04%
2019/05/21	0	0.00	2	30.30	30.30	-2	2,368	-0.08%
2019/05/14	1	29.05	1	29.65	29.75	0	2,401	0.00%
2019/05/13	2	29.45	0	0.00	29.40	2	2,399	0.08%
2019/05/10	6	30.00	0	0.00	29.95	6	2,435	0.25%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/05/02	1	31.00	0	0.00	31.00	1	2,395	0.04%
2019/04/30	2	30.85	0	0.00	30.80	2	2,392	0.08%
2019/04/29	1	30.85	0	0.00	30.80	1	2,402	0.04%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/16	2	31.05	0	0.00	31.40	2	2,395	0.08%
2019/04/15	5	31.48	20	31.50	31.35	-15	2,359	-0.64%
2019/04/12	1	31.75	1	31.60	31.60	0	2,334	0.00%
2019/04/11	19	32.18	34	32.11	32.00	-15	2,301	-0.65%
2019/04/10	17	31.58	29	31.27	31.70	-12	2,097	-0.57%
2019/04/08	5	31.49	2	31.45	31.45	3	1,977	0.15%
2019/04/03	2	31.30	0	0.00	31.45	2	1,959	0.10%
2019/04/01	2	31.53	0	0.00	31.45	2	1,925	0.10%
2019/03/28	1	31.30	0	0.00	31.30	1	1,873	0.05%
2019/03/27	1	31.30	6	31.30	31.30	-5	1,866	-0.27%
2019/03/26	0	0.00	2	31.20	31.25	-2	1,853	-0.11%
2019/03/21	0	0.00	5	30.60	30.70	-5	1,747	-0.29%
2019/03/20	1	30.55	0	0.00	30.45	1	1,717	0.06%
2019/03/19	2	30.80	0	0.00	30.75	2	1,672	0.12%
2019/03/18	4	30.65	0	0.00	30.65	4	1,637	0.24%
2019/03/15	0.7	30.45	4	30.18	30.25	-3.3	1,583	-0.21%
2019/03/13	15	29.54	0	0.00	29.50	15	1,496	1.00%
2019/03/12	5	29.40	3	29.78	29.90	2	1,430	0.14%
2019/03/11	3	28.77	2	28.95	29.00	1	1,363	0.07%
2019/03/08	4	28.85	1	29.05	29.10	3	1,362	0.22%
2019/03/07	1	29.80	0	0.00	29.85	1	1,325	0.08%
2019/03/06	17	30.15	0	0.00	30.15	17	1,313	1.29%
2019/03/05	3	30.10	0	0.00	30.15	3	1,310	0.23%
2019/03/04	0	0.00	17	30.09	30.20	-17	1,315	-1.29%
2019/02/27	0	0.00	5	29.65	30.00	-5	1,303	-0.38%
2019/02/26	0	0.00	10	30.00	29.90	-10	1,293	-0.77%
2019/02/25	5	30.30	0	0.00	30.20	5	1,276	0.39%
2019/02/22	1	29.75	1	29.65	29.75	0	1,244	0.00%
2019/02/19	0	0.00	3	29.50	29.40	-3	1,236	-0.24%
2019/02/15	27	29.30	2	29.35	29.20	25	1,255	1.99%
2019/02/13	2	29.60	0	0.00	29.70	2	1,297	0.15%
2019/02/12	1	29.90	3	29.80	29.80	-2	1,298	-0.15%
2019/02/11	2	29.80	3	29.68	29.90	-1	1,305	-0.08%
2019/01/30	0	0.00	8	29.30	29.15	-8	1,269	-0.63%
2019/01/28	19	29.01	0	0.00	29.05	19	1,321	1.44%
2019/01/14	3	28.30	0	0.00	28.15	3	1,605	0.19%
2019/01/11	4	28.50	0	0.00	28.55	4	1,613	0.25%
2019/01/10	3	28.20	0	0.00	28.45	3	1,602	0.19%
2019/01/09	6	28.01	2	27.80	28.15	4	1,605	0.25%
2019/01/08	0	0.00	5	27.69	27.60	-5	1,594	-0.31%
2019/01/02	10	27.10	0	0.00	27.05	10	1,697	0.59%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/18	1	28.05	0	0.00	27.90	1	1,778	0.06%
2018/12/06	2	29.40	0	0.00	28.85	2	1,886	0.11%
2018/12/05	1	29.60	0	0.00	29.75	1	1,882	0.05%
2018/11/30	0	0.00	3	29.85	29.95	-3	2,026	-0.15%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/22	0	0.00	2	28.90	28.90	-2	2,033	-0.10%
2018/11/21	3	28.70	0	0.00	29.05	3	2,079	0.14%
2018/11/20	2	29.05	0	0.00	29.05	2	2,094	0.10%
2018/11/14	0	0.00	19	29.35	29.50	-19	2,200	-0.86%
2018/11/09	0	0.00	19	28.43	28.75	-19	2,291	-0.83%
2018/11/08	0	0.00	2	28.70	28.80	-2	2,311	-0.09%
2018/11/07	3	28.62	1	28.65	28.65	2	2,350	0.09%
2018/11/06	3	28.37	10	28.05	28.00	-7	2,426	-0.29%
2018/11/05	0	0.00	9	28.40	28.80	-9	2,513	-0.36%
2018/11/02	12	28.27	4	28.04	28.25	8	2,863	0.28%
2018/11/01	1	26.85	1	26.60	27.00	0	3,140	0.00%
2018/10/31	0	0.00	1	25.90	26.00	-1	3,260	-0.03%
2018/10/30	15	24.90	0	0.00	25.20	15	3,339	0.45%
2018/10/29	6	25.21	0	0.00	25.20	6	3,446	0.17%
2018/10/26	5	25.80	0	0.00	25.70	5	3,489	0.14%
2018/10/25	0	0.00	32	25.50	25.45	-32	3,563	-0.90%
2018/10/24	42	27.42	0	0.00	26.40	42	3,555	1.18%
2018/10/19	7	27.80	0	0.00	28.20	7	3,550	0.20%
2018/10/17	6	28.65	0	0.00	28.15	6	3,626	0.17%
2018/10/16	0	0.00	7	28.31	28.30	-7	3,752	-0.19%
2018/10/12	5	28.11	0	0.00	28.20	5	3,901	0.13%
2018/10/11	0	0.00	11	28.14	27.20	-11	4,065	-0.27%
2018/10/09	1	29.45	0	0.00	29.55	1	4,426	0.02%
2018/10/05	0	0.00	4	29.38	29.40	-4	5,049	-0.08%
2018/10/02	1	30.20	1	30.30	30.10	0	5,108	0.00%
2018/10/01	0	0.00	1	30.20	30.20	-1	5,161	-0.02%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/25	0	0.00	20	30.05	30.05	-20	5,569	-0.36%
2018/09/21	3	30.10	0	0.00	30.15	3	5,600	0.05%
2018/09/20	0	0.00	1	30.10	30.10	-1	5,614	-0.02%
2018/09/19	0	0.00	3	30.28	30.10	-3	5,634	-0.05%
2018/09/18	4	30.04	2	30.15	30.00	2	5,638	0.04%
2018/09/17	3	30.10	1	30.20	30.25	2	5,655	0.04%
2018/09/14	2	29.20	0	0.00	29.75	2	5,651	0.04%
2018/09/13	3	29.02	0	0.00	29.20	3	5,676	0.05%
2018/09/11	2	28.95	3	29.13	29.20	-1	5,744	-0.02%
2018/09/10	3	28.67	0	0.00	28.75	3	5,834	0.05%
2018/09/07	5	30.25	2	30.45	29.80	3	5,964	0.05%
2018/09/06	4	30.26	0	0.00	30.25	4	5,992	0.07%
2018/08/31	0	0.00	2	31.40	31.45	-2	6,241	-0.03%
2018/08/30	1	31.50	0	0.00	31.55	1	6,346	0.02%
2018/08/28	0	0.00	1	30.95	31.30	-1	6,421	-0.02%
2018/08/27	1	30.35	0	0.00	30.70	1	6,407	0.02%
2018/08/23	2	30.63	2	30.50	30.50	0	6,458	0.00%
2018/08/22	1	30.70	0	0.00	30.55	1	6,519	0.02%
2018/08/20	1	30.05	4	30.15	30.05	-3	6,568	-0.05%
2018/08/17	2	31.15	2	30.85	30.85	0	6,561	0.00%
2018/08/16	3	31.22	2	31.30	31.30	1	6,545	0.02%
2018/08/15	0	0.00	42	31.70	31.75	-42	6,574	-0.64%
2018/08/14	1	31.95	0	0.00	31.95	1	6,711	0.01%
2018/08/09	2	32.35	15	32.30	32.25	-13	6,717	-0.19%
2018/08/08	23	35.04	5	35.05	34.95	18	6,375	0.28%
2018/08/07	1	34.90	1	35.10	35.25	0	6,099	0.00%
2018/08/06	0	0.00	10	35.21	35.25	-10	6,028	-0.17%
2018/08/03	39	35.06	3	35.23	35.15	36	6,005	0.60%
2018/08/01	21	35.15	0	0.00	35.05	21	6,234	0.34%
2018/07/31	1	34.35	1	34.55	34.55	0	6,215	0.00%
2018/07/30	4	34.33	0	0.00	34.45	4	6,196	0.06%
2018/07/27	2	34.55	0	0.00	34.50	2	6,171	0.03%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	2	34.38	3	34.58	34.70	-1	6,156	-0.02%
2018/07/23	1	34.10	0	0.00	34.15	1	6,120	0.02%
2018/07/20	5	34.86	0	0.00	34.70	5	6,010	0.08%
2018/07/19	0	0.00	10	35.20	35.20	-10	5,960	-0.17%
2018/07/18	6	35.99	13	36.33	35.50	-7	5,928	-0.12%
2018/07/17	18	37.31	1	37.35	36.60	17	5,762	0.29%
2018/07/16	3	35.33	10	35.74	36.60	-7	5,339	-0.13%
2018/07/13	0	0.00	5	34.65	34.55	-5	4,786	-0.10%
2018/07/11	10	34.15	0	0.00	34.15	10	4,743	0.21%
2018/07/10	3	33.80	3	34.00	34.25	0	4,786	0.00%
2018/07/06	2	34.05	1	34.00	34.20	1	4,826	0.02%
2018/07/05	21	35.09	21	34.12	34.10	0	4,768	0.00%
2018/06/28	1	33.85	0	0.00	33.80	1	4,792	0.02%
2018/06/27	7	34.11	0	0.00	33.90	7	4,847	0.14%
2018/06/26	0	0.00	2	33.80	33.90	-2	4,891	-0.04%
2018/06/25	2	34.45	0	0.00	34.35	2	4,966	0.04%
2018/06/22	2	34.48	0	0.00	34.40	2	5,060	0.04%
2018/06/21	5	34.55	0	0.00	34.50	5	5,102	0.10%
2018/06/20	4	34.28	0	0.00	34.30	4	5,211	0.08%
2018/06/19	1	33.85	0	0.00	33.95	1	5,243	0.02%
2018/06/15	20	35.00	20	34.55	34.45	0	5,246	0.00%
2018/06/14	0	0.00	2	34.50	34.55	-2	5,173	-0.04%
2018/06/13	11	34.49	2	34.50	34.45	9	5,513	0.16%
2018/06/12	0	0.00	16	33.96	34.05	-16	5,732	-0.28%
2018/06/11	3	33.65	0	0.00	33.45	3	5,726	0.05%
2018/06/08	1	33.55	4	33.58	33.55	-3	5,924	-0.05%
2018/06/07	6	33.86	5	33.99	33.60	1	6,123	0.02%
2018/06/06	11	33.54	5	33.54	33.40	6	6,089	0.10%
2018/06/05	0	0.00	1	33.55	33.55	-1	6,100	-0.02%
2018/06/04	1	33.20	1	33.30	33.30	0	6,065	0.00%
2018/06/01	3	32.95	0	0.00	33.15	3	6,206	0.05%
2018/05/30	7	32.76	2	33.40	33.05	5	6,207	0.08%
2018/05/29	8	32.77	0	0.00	32.75	8	6,144	0.13%
2018/05/28	2	33.10	0	0.00	33.15	2	6,108	0.03%
2018/05/25	1	33.40	0	0.00	33.30	1	6,073	0.02%
2018/05/22	0	0.00	20	34.15	34.30	-20	6,002	-0.33%
2018/05/21	20	34.20	5	33.40	34.15	15	5,877	0.26%
2018/05/17	20	33.90	21	33.62	33.70	-1	5,793	-0.02%
2018/05/16	1	33.05	0	0.00	33.05	1	5,779	0.02%
2018/05/15	0	0.00	1	33.25	33.00	-1	5,915	-0.02%
2018/05/14	0	0.00	10	33.40	33.50	-10	5,932	-0.17%
2018/05/11	0	0.00	1	33.80	33.70	-1	5,881	-0.02%
2018/05/10	25	33.83	23	33.46	33.55	2	5,847	0.03%
2018/05/09	6	32.95	19	32.95	33.00	-13	5,625	-0.23%
2018/05/08	0	0.00	8	32.49	32.15	-8	5,456	-0.15%
2018/05/07	2	31.95	3.1	32.00	32.00	-1.1	5,402	-0.02%
2018/04/25	0.7	31.45	0	0.00	31.35	0.7	5,306	0.01%
2018/04/24	35	31.45	35	30.31	31.40	0	5,305	0.00%
2018/04/19	0	0.00	5	31.70	31.75	-5	5,284	-0.09%
2018/04/18	0	0.00	30	31.70	31.70	-30	5,286	-0.57%
2018/04/16	1	31.55	0	0.00	31.55	1	5,253	0.02%
2018/04/13	7	32.00	0	0.00	31.95	7	5,233	0.13%
2018/04/12	0	0.00	1	32.70	32.65	-1	5,350	-0.02%
2018/04/10	0	0.00	2	32.95	32.40	-2	5,303	-0.04%
2018/04/09	0	0.00	12	32.16	32.15	-12	5,142	-0.23%
2018/04/03	0	0.00	0.2	32.05	32.05	-0.2	5,113	0.00%
2018/04/02	0	0.00	2	32.00	32.00	-2	5,080	-0.04%
2018/03/31	2	31.95	0	0.00	31.95	2	5,059	0.04%
2018/03/30	3	32.15	0	0.00	31.90	3	5,051	0.06%
2018/03/29	0	0.00	1	31.95	31.85	-1	5,005	-0.02%
2018/03/28	0	0.00	4	31.75	31.75	-4	5,058	-0.08%
2018/03/27	5	31.70	1	31.65	31.65	4	5,066	0.08%
2018/03/23	0	0.00	12	31.72	31.75	-12	5,348	-0.22%
2018/03/22	10	31.50	0	0.00	31.30	10	5,213	0.19%
2018/03/21	1	31.85	1	32.05	31.80	0	5,155	0.00%
2018/03/19	3	31.87	3	32.15	31.45	0	5,051	0.00%
2018/03/16	0	0.00	4	31.13	31.30	-4	4,629	-0.09%
2018/03/15	0	0.00	25	30.68	30.70	-25	4,303	-0.58%
2018/03/14	1	30.40	2	30.95	30.30	-1	4,206	-0.02%
2018/03/13	0	0.00	42	29.62	30.35	-42	4,003	-1.05%
2018/03/09	0	0.00	10.5	29.10	29.25	-10.5	3,769	-0.28%
2018/03/07	1	28.80	0	0.00	28.75	1	3,778	0.03%
2018/03/01	2	28.00	0	0.00	28.00	2	3,908	0.05%
2018/02/26	0	0.00	13	27.80	27.85	-13	4,217	-0.31%
2018/02/12	0	0.00	6	25.70	25.90	-6	4,359	-0.14%
2018/02/09	5	24.45	0	0.00	25.05	5	4,411	0.11%
2018/02/07	14	26.53	0	0.00	26.15	14	4,319	0.32%
2018/02/01	0	0.00	7	28.60	29.00	-7	4,318	-0.16%
2018/01/29	5	28.65	0	0.00	28.65	5	4,656	0.11%
2018/01/25	0	0.00	2	28.90	28.75	-2	4,845	-0.04%
2018/01/23	1	28.85	0	0.00	28.75	1	5,197	0.02%
2018/01/19	0	0.00	10	29.05	28.95	-10	5,418	-0.18%
2018/01/16	1	28.45	1	28.55	28.55	0	5,877	0.00%
2018/01/12	0	0.00	2	28.55	28.55	-2	6,392	-0.03%
2018/01/10	7	28.14	5	28.10	28.15	2	7,126	0.03%
2018/01/09	0	0.00	1	28.35	28.40	-1	7,647	-0.01%
2018/01/08	8	28.04	48	28.08	28.05	-40	7,961	-0.50%
2018/01/05	1	30.05	0	0.00	30.05	1	7,849	0.01%
2018/01/04	1	30.10	0	0.00	30.10	1	8,020	0.01%