光洋科 (1785)-元大-南崁券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754人加入追蹤

立即追蹤
本地時間:13:35(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

光洋科 (1785)籌碼相關－元大-南崁券商分點個股進出

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-南崁券商分點個股進出
元大-南崁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
2024/05/28	0	0.00	3	48.25	48.15	-3	10,051	-0.03%
2024/05/23	1	46.80	0	0.00	47.10	1	9,946	0.01%
2024/05/22	0.3	47.60	1	47.15	47.80	-0.8	9,843	-0.01%
2024/05/21	1	46.26	3	46.08	46.95	-2	9,706	-0.02%
2024/05/20	2	44.48	2	44.80	44.50	0	9,498	0.00%
2024/05/17	3	44.23	0	0.00	43.80	3	9,342	0.03%
2024/05/16	8	45.52	1	45.70	44.90	7	9,325	0.08%
2024/05/15	1	44.60	9	44.58	44.60	-8	9,491	-0.08%
2024/05/14	1	44.10	1	44.10	44.00	0	9,650	0.00%
2024/05/09	4	43.38	0	0.00	43.00	4	9,551	0.04%
2024/05/08	0	0.00	0.1	43.20	44.45	-0.1	9,508	0.00%
2024/05/07	6	42.92	0	0.00	42.80	6	9,450	0.06%
2024/05/06	0	0.00	3	43.32	43.15	-3	9,433	-0.03%
2024/05/03	0	44.90	0	0.00	43.40	0	9,391	0.00%
2024/04/29	1	44.65	1	44.15	45.00	0	9,405	0.00%
2024/04/25	0	0.00	1	44.55	44.40	-1	9,368	-0.01%
2024/04/23	0	0.00	1	44.25	44.15	-1	9,307	-0.01%
2024/04/22	2	45.80	2	44.35	44.20	0	9,274	0.00%
2024/04/19	2	46.93	4	45.80	46.25	-2	9,165	-0.02%
2024/04/18	3	48.02	0	0.00	47.80	3	8,999	0.03%
2024/04/17	0	0.00	1	48.35	48.95	-1	8,892	-0.01%
2024/04/16	1	48.75	10.3	47.91	47.30	-9.3	8,740	-0.11%
2024/04/15	15.3	51.47	20.2	50.22	48.75	-4.9	8,511	-0.06%
2024/04/12	0	0.00	2	49.20	48.75	-2	8,019	-0.02%
2024/04/11	0.1	48.47	0	0.00	48.10	0.1	7,909	0.00%
2024/04/10	0	49.40	0	0.00	49.05	0	7,808	0.00%
2024/04/09	6.1	49.23	0	0.00	49.60	6.1	7,656	0.08%
2024/04/08	2	48.84	0	0.00	48.70	2	7,433	0.03%
2024/04/03	9	47.36	0	0.00	47.90	9	7,262	0.12%
2024/04/02	25	48.61	7	48.40	47.85	18	7,177	0.25%
2024/04/01	1	48.75	0	0.00	48.55	1	7,064	0.01%
2024/03/29	24	48.98	1	49.55	49.55	23	6,895	0.33%
2024/03/28	2	50.90	25	50.37	49.55	-23	6,529	-0.35%
2024/03/27	1	49.30	0	0.00	50.10	1	5,985	0.02%
2024/03/26	5	47.69	0	0.00	47.40	5	5,732	0.09%
2024/03/25	1	48.50	1	48.35	48.60	0	5,586	0.00%
2024/03/22	232	49.93	13	49.35	49.00	219	5,434	4.03%	大買/鉅額交易
2024/03/21	66.2	51.22	16.2	51.15	50.00	50	5,201	0.96%
2024/03/20	3.1	49.34	21	48.94	49.55	-17.9	4,624	-0.39%
2024/03/19	1.1	45.50	1	46.55	46.25	0.1	3,990	0.00%
2024/03/18	0	0.00	4	44.90	44.95	-4	3,809	-0.10%
2024/03/13	31	43.83	2	44.03	43.70	29	3,689	0.79%
2024/03/12	1	43.55	12	43.17	43.70	-11	3,626	-0.30%
2024/03/08	0	0.00	5	44.80	44.00	-5	3,594	-0.14%
2024/03/07	33	46.96	4	47.94	46.20	29	3,465	0.84%
2024/03/06	0	0.00	2	45.38	45.90	-2	2,950	-0.07%
2024/03/05	0	0.00	1	45.90	44.85	-1	2,880	-0.03%
2024/03/04	7	45.05	2	44.95	45.30	5	2,797	0.18%
2024/03/01	1	44.25	0	0.00	43.90	1	2,656	0.04%
2024/02/29	0	0.00	8	43.79	44.25	-8	2,641	-0.30%
2024/02/27	11	44.33	6.7	43.81	43.40	4.3	2,606	0.17%
2024/02/26	0	44.30	0	0.00	44.50	0	2,614	0.00%
2024/02/23	0	0.00	1.1	42.96	42.65	-1.1	2,586	-0.04%
2024/02/21	1	43.95	17	44.52	44.50	-16	2,499	-0.64%
2024/02/20	16	43.43	2	43.63	43.50	14	2,392	0.59%
2024/02/16	3	43.76	7	44.24	44.15	-4	2,236	-0.18%
2024/02/15	3	41.72	8	41.66	42.15	-5	1,977	-0.25%
2024/02/05	1	39.05	0	0.00	39.00	1	1,781	0.06%
2024/01/30	3	39.33	3	39.50	39.40	0	1,904	0.00%
2024/01/29	1	40.65	1	40.30	40.05	0	2,053	0.00%
2024/01/24	0	0.00	2	40.35	40.05	-2	2,009	-0.10%
2024/01/22	0	0.00	4	38.85	38.75	-4	2,115	-0.19%
2024/01/16	2	38.30	0	0.00	37.85	2	2,403	0.08%
2024/01/15	0	0.00	2	38.35	38.25	-2	2,611	-0.08%
2024/01/11	0.1	38.20	0	0.00	38.25	0.1	2,863	0.00%
2024/01/09	4	37.79	0	0.00	37.85	4	2,904	0.14%
2024/01/08	2	38.10	0	0.00	38.05	2	2,972	0.07%
2024/01/05	0	0.00	0.2	38.40	38.30	-0.2	2,978	-0.01%
2024/01/04	0	0.00	0.3	38.50	38.20	-0.3	3,011	-0.01%
2024/01/03	3	38.63	0	0.00	38.65	3	3,031	0.10%
2024/01/02	3	38.78	1	38.80	38.80	2	3,019	0.07%
2023/12/22	1	38.80	0	0.00	38.85	1	2,995	0.03%
2023/12/20	0.1	39.30	0	0.00	39.30	0.1	2,984	0.00%
2023/12/19	4	39.06	0	0.00	39.10	4	2,985	0.13%
2023/12/18	1	39.85	1	39.70	39.40	0	2,978	0.00%
2023/12/15	0	0.00	7	40.20	40.10	-7	2,964	-0.24%
2023/12/11	0	0.00	10	39.20	39.15	-10	2,956	-0.34%
2023/12/08	0	0.00	3	39.30	39.00	-3	2,957	-0.10%
2023/12/04	2	40.40	0	0.00	41.25	2	2,848	0.07%
2023/12/01	1	40.10	0	0.00	40.10	1	2,772	0.04%
2023/11/30	0	0.00	1	40.40	40.50	-1	2,767	-0.04%
2023/11/27	0	0.00	4	39.90	39.90	-4	2,788	-0.14%
2023/11/23	0	0.00	1	41.70	40.85	-1	2,742	-0.04%
2023/11/22	0	0.00	4	41.08	41.15	-4	2,657	-0.15%
2023/11/21	1	40.60	0	0.00	40.50	1	2,587	0.04%
2023/11/20	1	40.60	2	40.70	40.55	-1	2,567	-0.04%
2023/11/17	1	40.05	2	40.05	40.05	-1	2,520	-0.04%
2023/11/16	0	0.00	2	39.40	39.60	-2	2,493	-0.08%
2023/11/14	0	39.20	0	0.00	39.25	0	2,516	0.00%
2023/11/13	3	38.65	0	0.00	38.40	3	2,500	0.12%
2023/11/09	1	38.85	0	0.00	39.05	1	2,462	0.04%
2023/11/08	3	39.52	0	0.00	39.35	3	2,489	0.12%
2023/11/07	6	40.21	0	0.00	40.05	6	2,471	0.24%
2023/11/06	1	41.15	3	40.87	40.80	-2	2,458	-0.08%
2023/11/03	2	39.20	2	39.43	39.45	0	2,315	0.00%
2023/10/31	3	39.17	0	0.00	39.10	3	2,725	0.11%
2023/10/30	0	0.00	2	40.48	40.80	-2	3,481	-0.06%
2023/10/27	1	39.90	0	0.00	39.40	1	3,366	0.03%
2023/10/26	1	40.00	0	0.00	40.00	1	3,376	0.03%
2023/10/25	0	0.00	2	39.45	40.20	-2	3,416	-0.06%
2023/10/24	2	39.70	1	39.15	39.20	1	3,341	0.03%
2023/10/23	12	40.23	13	39.84	39.70	-1	3,298	-0.03%
2023/10/20	16	39.99	12	39.71	39.65	4	3,099	0.13%
2023/10/03	5	37.20	5	37.19	36.90	0	3,253	0.00%
2023/09/25	0	0.00	30	36.85	36.85	-30	3,416	-0.88%
2023/09/19	7	37.84	0	0.00	37.65	7	3,713	0.19%
2023/09/14	0	0.00	3	37.85	37.75	-3	3,806	-0.08%
2023/09/05	0	37.35	0	0.00	37.65	0	4,174	0.00%
2023/09/01	1	37.00	0	0.00	37.25	1	4,357	0.02%
2023/08/18	2	36.03	0	0.00	35.60	2	4,850	0.04%
2023/08/17	1	35.95	0	0.00	35.90	1	4,859	0.02%
2023/08/16	1	35.20	0	0.00	35.15	1	4,911	0.02%
2023/08/15	0	0.00	4	35.54	35.50	-4	4,916	-0.08%
2023/08/14	0	0.00	1	35.05	35.00	-1	4,906	-0.02%
2023/08/09	5	37.32	0	0.00	37.15	5	4,791	0.10%
2023/08/07	1	37.75	1	37.25	37.55	0	4,735	0.00%
2023/08/04	6	37.44	1	37.30	37.25	5	4,646	0.11%
2023/08/02	5	41.08	26.5	40.18	41.35	-21.5	4,297	-0.50%
2023/08/01	0	0.00	1	37.60	37.70	-1	3,447	-0.03%
2023/07/31	0	0.00	1	37.60	37.60	-1	3,499	-0.03%
2023/07/28	4	37.71	1	37.95	37.80	3	3,457	0.09%
2023/07/27	0	0.00	3	36.60	38.20	-3	3,365	-0.09%
2023/07/26	0	0.00	3	36.25	36.15	-3	3,277	-0.09%
2023/07/24	3	35.68	0	0.00	35.60	3	3,270	0.09%
2023/07/21	5	36.69	0	0.00	36.60	5	3,243	0.15%
2023/07/20	1	37.50	1	37.55	37.50	0	3,245	0.00%
2023/07/18	2	38.68	0	0.00	38.20	2	3,235	0.06%
2023/07/17	1	38.75	0	0.00	39.10	1	3,200	0.03%
2023/07/13	7	38.50	0	0.00	38.35	7	3,231	0.22%
2023/07/12	6	38.84	0	0.00	38.50	6	3,227	0.19%
2023/07/11	2	39.20	0	0.00	39.15	2	3,190	0.06%
2023/07/10	0	0.00	18	40.02	40.95	-18	3,058	-0.59%
2023/07/06	10	39.50	3	39.58	39.45	7	2,912	0.24%
2023/07/05	0	0.00	0.4	39.10	39.10	-0.4	2,871	-0.01%
2023/06/29	2	38.35	0	0.00	38.30	2	2,825	0.07%
2023/06/28	2	38.60	0	0.00	38.45	2	2,804	0.07%
2023/06/27	4	39.98	0	0.00	38.95	4	2,766	0.14%
2023/06/26	0	0.00	1	39.20	39.45	-1	2,568	-0.04%
2023/06/20	1	38.25	0	0.00	38.25	1	2,489	0.04%
2023/06/15	0	0.00	3	38.60	39.20	-3	2,546	-0.12%
2023/06/13	4.1	39.66	1	39.89	39.10	3	2,512	0.12%
2023/06/09	0.1	38.75	0	0.00	38.35	0.1	2,359	0.00%
2023/06/07	0	0.00	2	39.40	39.25	-2	2,324	-0.09%
2023/06/05	0	0.00	1	37.95	37.95	-1	2,165	-0.05%
2023/05/29	0.1	37.50	1	37.55	37.40	-0.9	2,132	-0.04%
2023/05/25	2	39.23	0	0.00	38.85	2	2,011	0.10%
2023/05/24	7	39.24	7.8	39.16	39.55	-0.8	1,899	-0.04%
2023/05/23	0	37.90	0	0.00	37.85	0	1,676	0.00%
2023/05/18	0	0.00	4	36.20	36.05	-4	1,573	-0.25%
2023/05/10	0	0.00	190	36.00	36.15	-190	1,682	-11.29%	大賣/鉅額交易
2023/05/08	0	0.00	1	36.60	36.55	-1	1,752	-0.06%
2023/04/21	0.1	36.30	0	0.00	35.65	0.1	2,072	0.00%
2023/04/20	0	0.00	14	36.60	36.50	-14	2,049	-0.68%
2023/04/18	4	38.16	1	38.65	37.75	3	2,022	0.15%
2023/04/17	0	0.00	1	37.75	37.95	-1	1,985	-0.05%
2023/04/14	1	37.30	1	37.40	37.20	0	1,949	0.00%
2023/04/06	1	36.95	0	0.00	36.75	1	1,842	0.05%
2023/03/30	2	36.40	0	0.00	36.30	2	1,809	0.11%
2023/03/27	4	36.98	0	0.00	36.90	4	1,819	0.22%
2023/03/22	2	36.40	0	0.00	36.35	2	1,784	0.11%
2023/03/20	3	36.32	1	36.25	36.55	2	1,723	0.12%
2023/03/17	0	36.03	0.1	36.25	35.30	0	1,717	0.00%
2023/03/16	0	0.00	0.1	36.30	35.95	-0.1	1,702	-0.01%
2023/03/09	3	37.47	0	0.00	37.20	3	1,778	0.17%
2023/03/01	0	0.00	21	36.78	36.70	-21	1,910	-1.10%
2023/02/23	1	37.05	0	0.00	37.05	1	1,914	0.05%
2023/02/22	0	0.00	1	36.95	36.90	-1	1,940	-0.05%
2023/02/21	2	37.53	2	37.65	37.65	0	1,989	0.00%
2023/02/20	0	0.00	1	37.30	37.75	-1	2,196	-0.05%
2023/02/17	20	37.30	0	0.00	37.20	20	2,314	0.86%
2023/02/16	1	37.05	0	0.00	37.20	1	2,344	0.04%
2023/02/13	0	0.00	20	36.90	36.90	-20	2,358	-0.85%
2023/02/10	0	37.20	0	0.00	37.00	0	2,397	0.00%
2023/02/09	1	37.60	0	0.00	37.60	1	2,389	0.04%
2023/02/08	20	38.00	3	38.00	38.60	17	2,348	0.72%
2023/02/07	40	37.57	0	0.00	37.60	40	2,297	1.74%
2023/02/06	4	38.34	10	38.30	38.35	-6	2,263	-0.27%
2023/02/03	2	38.95	1	38.80	38.95	1	2,222	0.05%
2023/02/02	11	36.33	1	37.95	37.60	10	2,048	0.49%
2023/02/01	0	0.00	10	35.70	35.70	-10	1,844	-0.54%
2023/01/12	1.1	33.69	3	33.75	33.65	-1.9	1,767	-0.11%
2023/01/11	0.1	33.45	0	0.00	33.25	0.1	1,762	0.00%
2023/01/03	0	0.00	1	31.85	32.25	-1	1,779	-0.06%
2022/12/26	2	32.20	0	0.00	32.20	2	1,813	0.11%
2022/12/21	10	32.20	1	32.00	31.75	9	1,981	0.45%
2022/12/20	0	0.00	2	33.00	31.90	-2	1,993	-0.10%
2022/12/19	5	32.80	0	0.00	32.80	5	2,017	0.25%
2022/12/16	10	32.90	0	0.00	32.80	10	2,031	0.49%
2022/12/15	5	33.40	0	0.00	33.30	5	2,027	0.25%
2022/12/14	5.1	33.05	0	0.00	33.10	5.1	2,032	0.25%
2022/12/13	5	33.20	0	0.00	32.90	5	2,045	0.24%
2022/12/12	5	33.05	0	0.00	33.50	5	2,078	0.24%
2022/12/09	5	33.60	0	0.00	33.75	5	2,199	0.23%
2022/12/08	0	0.00	10	33.50	33.20	-10	2,177	-0.46%
2022/12/06	2	34.83	3	35.48	34.45	-1	2,152	-0.05%
2022/12/05	2	35.05	10	34.50	35.25	-8	2,061	-0.39%
2022/12/01	70	34.36	5	34.25	34.10	65	1,991	3.26%
2022/11/28	5	32.85	0	0.00	33.50	5	1,952	0.26%
2022/11/25	10	33.80	0	0.00	33.25	10	1,943	0.51%
2022/11/24	46	33.93	1	33.85	33.80	45	1,934	2.33%
2022/11/23	0	0.00	2	34.95	34.30	-2	1,908	-0.10%
2022/11/17	10	34.00	0	0.00	34.25	10	1,754	0.57%
2022/11/16	3	34.75	2	34.68	35.00	1	1,701	0.06%
2022/11/15	1	34.00	1	34.45	34.45	0	1,502	0.00%
2022/10/14	0	0.00	6	28.80	29.05	-6	1,550	-0.39%
2022/10/11	2	29.65	0	0.00	29.60	2	1,551	0.13%
2022/10/04	0.1	30.75	0	0.00	30.90	0.1	1,645	0.00%
2022/09/28	7	29.67	50	29.35	29.30	-43	1,639	-2.62%
2022/09/27	2	32.50	0	0.00	32.50	2	1,522	0.13%
2022/09/26	2	33.55	0	0.00	32.90	2	1,518	0.13%
2022/09/23	12	35.03	1	34.95	35.05	11	1,523	0.72%
2022/09/21	2	35.65	0	0.00	35.60	2	1,526	0.13%
2022/09/20	3	35.90	0	0.00	36.25	3	1,535	0.20%
2022/09/19	3	36.82	0	0.00	36.25	3	1,536	0.20%
2022/09/15	2	36.15	0	0.00	36.10	2	1,391	0.14%
2022/09/08	2	36.35	0	0.00	36.45	2	1,499	0.13%
2022/09/07	2	35.90	3	36.05	35.70	-1	1,527	-0.07%
2022/09/05	2	36.85	0	0.00	36.95	2	1,552	0.13%
2022/09/02	2	37.80	0	0.00	37.60	2	1,568	0.13%
2022/08/26	0	0.00	2	39.00	38.90	-2	1,630	-0.12%
2022/08/22	0	0.00	1	38.55	38.30	-1	1,819	-0.05%
2022/08/17	1	39.00	0	0.00	39.00	1	1,792	0.06%
2022/08/15	2	38.60	0	0.00	39.05	2	1,768	0.11%
2022/08/09	0.1	37.25	1	37.50	37.55	-0.9	1,726	-0.05%
2022/08/04	0	0.00	2	35.35	35.40	-2	1,793	-0.11%
2022/08/03	3	35.80	0	0.00	35.40	3	1,834	0.16%
2022/07/29	0.5	37.40	0	0.00	37.10	0.5	1,873	0.03%
2022/07/27	2	37.60	0	0.00	37.70	2	1,960	0.10%
2022/07/21	1	38.65	0	0.00	39.50	1	2,058	0.05%
2022/07/19	2	38.65	0	0.00	38.50	2	2,131	0.09%
2022/07/15	2	38.30	0	0.00	38.45	2	2,254	0.09%
2022/07/13	0.1	37.60	0	0.00	37.55	0.1	2,260	0.00%
2022/07/12	10	35.60	0	0.00	35.35	10	2,249	0.45%
2022/07/07	2	38.30	0	0.00	38.60	2	2,306	0.09%
2022/07/04	0	0.00	1	39.00	38.25	-1	2,382	-0.04%
2022/07/01	0	39.60	0	0.00	38.50	0	2,441	0.00%
2022/06/27	0.5	42.20	0	0.00	42.45	0.5	2,651	0.02%
2022/06/23	1	40.70	0	0.00	40.35	1	2,724	0.04%
2022/06/22	1	41.00	0	0.00	40.70	1	2,749	0.04%
2022/06/20	20	41.40	0	0.00	40.55	20	2,785	0.72%
2022/06/17	4	42.68	0	0.00	42.65	4	2,810	0.14%
2022/06/16	2	43.85	0	0.00	43.70	2	2,789	0.07%
2022/06/15	0	0.00	1	45.25	44.70	-1	2,775	-0.04%
2022/06/14	2	44.43	0	0.00	44.70	2	2,789	0.07%
2022/06/13	0	0.00	10	45.30	45.10	-10	2,780	-0.36%
2022/06/08	1	45.85	0	0.00	45.90	1	2,836	0.04%
2022/06/07	2	45.55	0	0.00	45.60	2	2,885	0.07%
2022/06/06	2	45.80	0	0.00	45.80	2	2,932	0.07%
2022/06/02	7.3	46.05	0	0.00	45.95	7.3	3,037	0.24%
2022/06/01	2	47.10	5	48.10	47.00	-3	3,099	-0.10%
2022/05/19	0	0.00	1	46.55	46.90	-1	5,313	-0.02%
2022/05/17	2	46.35	0	0.00	46.80	2	5,381	0.04%
2022/05/16	0.2	46.25	2	46.20	45.85	-1.8	5,411	-0.03%
2022/05/12	9	45.52	0	0.00	45.00	9	5,589	0.16%
2022/05/11	2	47.30	0	0.00	47.35	2	5,564	0.04%
2022/05/09	3	48.43	0	0.00	48.30	3	5,703	0.05%
2022/05/03	10	48.30	0	0.00	48.40	10	5,759	0.17%
2022/04/27	4	48.28	0	0.00	48.40	4	5,824	0.07%
2022/04/25	2	48.95	20	49.05	49.30	-18	5,812	-0.31%
2022/04/22	0.2	51.00	2	51.10	51.00	-1.8	5,753	-0.03%
2022/04/21	1	50.29	0	0.00	50.20	1	5,684	0.02%
2022/04/20	0	0.00	6	50.40	49.90	-6	5,655	-0.11%
2022/04/19	0	0.00	2	50.10	49.90	-2	5,658	-0.04%
2022/04/18	3	50.00	3	49.75	49.70	0	5,681	0.00%
2022/04/07	14	50.28	0	0.00	49.45	14	6,111	0.23%
2022/04/01	0	0.00	36	50.99	51.50	-36	6,117	-0.59%
2022/03/30	8	51.90	5.2	52.42	51.50	2.8	6,164	0.05%
2022/03/29	6.2	50.82	0	0.00	51.60	6.2	6,011	0.10%
2022/03/24	0	0.00	0.1	50.50	50.20	-0.1	6,071	0.00%
2022/03/23	0	0.00	1	50.60	50.60	-1	6,072	-0.02%
2022/03/22	0	0.00	2	50.90	50.40	-2	6,054	-0.03%
2022/03/21	0	0.00	10	49.35	49.40	-10	6,000	-0.17%
2022/03/18	1	49.20	0	0.00	48.95	1	6,044	0.02%
2022/03/16	5	48.80	0	0.00	48.40	5	6,235	0.08%
2022/03/15	13	48.89	15	48.39	48.20	-2	6,273	-0.03%
2022/03/14	10	49.66	0	0.00	49.65	10	6,264	0.16%
2022/03/10	0	0.00	1	50.50	50.80	-1	6,351	-0.02%
2022/03/09	2	49.20	0	0.00	49.25	2	6,374	0.03%
2022/03/08	25	48.58	0	0.00	47.65	25	6,453	0.39%
2022/03/07	25	50.47	7	50.94	49.80	18	6,689	0.27%
2022/03/04	0	0.00	10	51.60	51.30	-10	6,628	-0.15%
2022/03/03	4	51.10	5	51.00	51.00	-1	6,647	-0.02%
2022/03/02	4	51.20	7	51.20	51.10	-3	6,808	-0.04%
2022/03/01	15	51.26	0	0.00	51.20	15	6,827	0.22%
2022/02/25	3	52.34	16	52.08	51.80	-13	6,866	-0.19%
2022/02/24	27.1	53.84	12	53.98	50.90	15.1	6,926	0.22%
2022/02/23	2	53.35	7	53.37	52.90	-5	6,216	-0.08%
2022/02/22	5.1	52.59	4	53.23	53.40	1.1	6,018	0.02%
2022/02/21	3	52.47	8	52.05	53.00	-5	6,049	-0.08%
2022/02/18	3	51.43	2	51.20	50.70	1	5,974	0.02%
2022/02/15	0	0.00	2	51.00	51.20	-2	7,101	-0.03%
2022/02/14	7	51.88	9	51.02	50.90	-2	7,280	-0.03%
2022/02/10	0	0.00	1	51.40	51.70	-1	7,522	-0.01%
2022/02/09	0	0.00	4.3	51.58	51.80	-4.3	8,019	-0.05%
2022/02/08	0	0.00	5	50.68	50.30	-5	8,222	-0.06%
2022/02/07	3	49.05	0	0.00	49.70	3	8,282	0.04%
2022/01/26	1	46.95	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	47.25	0	0.00	46.85	1	9,026	0.01%
2022/01/24	5	47.56	0	0.00	46.95	5	9,842	0.05%
2022/01/21	4	48.96	0	0.00	48.80	4	9,837	0.04%
2022/01/14	5	49.00	0	0.00	49.10	5	10,226	0.05%
2022/01/13	0	0.00	0	49.50	49.45	0	10,366	0.00%
2022/01/12	0	0.00	2	49.40	49.50	-2	10,580	-0.02%
2022/01/11	3	49.60	3	50.00	49.40	0	10,661	0.00%
2022/01/10	0	0.00	4	49.40	49.70	-4	10,782	-0.04%
2022/01/07	4	49.56	7	49.37	49.20	-3	10,856	-0.03%
2022/01/06	3	50.40	1	50.30	50.30	2	10,853	0.02%
2022/01/05	1	51.60	0	0.00	50.90	1	10,922	0.01%
2022/01/04	0.5	50.60	4	51.13	51.40	-3.5	11,045	-0.03%
2021/12/30	4	51.48	4	51.13	51.10	0	11,530	0.00%
2021/12/28	2	50.00	0	49.50	49.40	2	11,758	0.02%
2021/12/27	1	49.60	0	0.00	49.90	1	12,157	0.01%
2021/12/24	2	49.55	0	0.00	49.40	2	12,265	0.02%
2021/12/23	10	49.85	0	0.00	49.85	10	12,426	0.08%
2021/12/21	1	50.40	0	50.49	50.20	1	12,615	0.01%
2021/12/20	0	49.10	0	0.00	49.10	0	12,605	0.00%
2021/12/17	3	48.38	0	0.00	48.30	3	12,742	0.02%
2021/12/16	7.5	48.84	1	48.80	48.65	6.5	12,971	0.05%
2021/12/15	0	48.75	0	0.00	48.70	0	13,218	0.00%
2021/12/14	5	48.58	0	0.00	48.70	5	13,938	0.04%
2021/12/13	0	0.00	2	48.50	49.60	-2	14,296	-0.01%
2021/12/10	5	49.09	9	49.40	49.00	-4	14,595	-0.03%
2021/12/09	3	50.80	1	50.30	50.30	2	14,855	0.01%
2021/12/08	8	50.13	1	50.20	50.00	7	14,945	0.05%
2021/12/07	1	50.00	0	0.00	50.00	1	14,954	0.01%
2021/12/06	0	0.00	1	50.30	50.60	-1	14,946	-0.01%
2021/12/02	1	50.90	0	0.00	49.75	1	15,039	0.01%
2021/12/01	6.3	51.32	0	0.00	50.80	6.3	15,171	0.04%
2021/11/30	0	0.00	1	49.05	49.05	-1	14,883	-0.01%
2021/11/29	2	48.18	4.4	48.00	48.50	-2.4	14,972	-0.02%
2021/11/26	4	49.13	6	48.90	49.10	-2	14,967	-0.01%
2021/11/25	1	50.60	0	0.00	50.60	1	14,927	0.01%
2021/11/24	2	50.70	6.3	50.70	50.80	-4.3	14,935	-0.03%
2021/11/23	8	52.00	3	51.80	51.40	5	15,077	0.03%
2021/11/22	0	0.00	1	54.70	53.80	-1	14,934	-0.01%
2021/11/18	4	53.83	6	54.72	52.90	-2	14,815	-0.01%
2021/11/17	12	56.88	1	56.80	56.20	11	14,505	0.08%
2021/11/16	5	56.86	5	56.64	55.70	0	14,332	0.00%
2021/11/15	1	57.40	11	57.59	56.70	-10	14,092	-0.07%
2021/11/12	0.2	54.00	1	54.20	54.10	-0.8	13,465	-0.01%
2021/11/11	3	52.60	1.3	53.31	53.00	1.7	13,244	0.01%
2021/11/10	12	51.91	2	51.75	52.30	10	13,098	0.08%
2021/11/09	2.3	50.37	10	50.87	51.40	-7.7	12,967	-0.06%
2021/11/08	7	51.44	5	51.74	51.00	2	12,736	0.02%
2021/11/05	12	54.56	8	54.39	54.70	4	12,220	0.03%
2021/11/04	6	52.92	0	0.00	53.00	6	11,885	0.05%
2021/11/03	6	52.93	3.1	52.90	52.70	2.9	11,861	0.02%
2021/11/02	13	54.16	38.1	54.39	52.80	-25.1	11,705	-0.21%
2021/11/01	24.3	54.34	14	53.84	55.00	10.3	11,120	0.09%
2021/10/29	5	50.16	18	50.30	50.00	-13	10,330	-0.13%
2021/10/26	20	50.67	0	0.00	50.40	20	10,279	0.19%
2021/10/25	1.1	51.27	20.3	51.59	51.00	-19.2	10,236	-0.19%
2021/10/22	0	0.00	1	52.00	52.10	-1	10,328	-0.01%
2021/10/21	24	52.10	8	51.40	51.20	16	10,454	0.15%
2021/10/20	10	52.08	8	52.45	52.50	2	10,387	0.02%
2021/10/15	0.3	50.20	0	0.00	49.95	0.3	10,771	0.00%
2021/10/14	0.1	49.35	0	0.00	49.40	0.1	11,074	0.00%
2021/10/13	0	0.00	2	50.15	49.20	-2	11,804	-0.02%
2021/10/12	2	50.30	3	50.50	49.85	-1	12,045	-0.01%
2021/10/08	2	51.75	1	52.20	51.60	1	12,565	0.01%
2021/10/07	9	52.32	6	52.50	52.70	3	13,491	0.02%
2021/10/06	2	51.90	1	52.10	52.20	1	13,794	0.01%
2021/10/05	0	0.00	1	50.40	51.30	-1	13,520	-0.01%
2021/10/04	1	50.20	0	0.00	49.90	1	13,468	0.01%
2021/10/01	8	50.70	10	51.26	50.00	-2	13,222	-0.02%
2021/09/30	0	0.00	2	51.10	51.20	-2	13,329	-0.02%
2021/09/29	1	49.30	0	0.00	49.00	1	13,692	0.01%
2021/09/27	0	0.00	4	50.30	51.10	-4	14,280	-0.03%
2021/09/23	4	50.85	3	50.73	50.30	1	14,114	0.01%
2021/09/22	3	50.05	0	0.00	49.90	3	13,911	0.02%
2021/09/17	46	52.71	13	52.82	51.50	33	13,682	0.24%
2021/09/16	10	51.71	20	51.40	51.90	-10	13,032	-0.08%
2021/09/15	16	50.56	0	0.00	51.00	16	12,655	0.13%
2021/09/14	0	0.00	1	50.50	51.80	-1	12,311	-0.01%
2021/09/13	0	0.00	4	49.15	49.80	-4	11,977	-0.03%
2021/09/09	5	48.55	5	46.85	48.90	0	12,059	0.00%
2021/09/08	0	0.00	1	47.65	47.30	-1	12,285	-0.01%
2021/09/07	2	49.65	0	0.00	49.15	2	12,480	0.02%
2021/09/06	1	50.90	0	0.00	49.50	1	12,502	0.01%
2021/09/03	0	0.00	1	49.05	48.65	-1	12,276	-0.01%
2021/09/02	0	0.00	0	48.60	48.60	0	12,248	0.00%
2021/08/31	0	0.00	0	48.45	49.80	0	12,062	0.00%
2021/08/30	0	0.00	2	48.90	48.60	-2	11,971	-0.02%
2021/08/27	2	48.30	0	48.80	48.45	2	11,968	0.02%
2021/08/26	3	47.30	0	0.00	47.55	3	11,751	0.03%
2021/08/25	1	47.70	10	47.65	47.95	-9	11,751	-0.08%
2021/08/24	10	47.25	4	47.95	47.05	6	11,737	0.05%
2021/08/23	0	0.00	2	46.45	46.50	-2	11,790	-0.02%
2021/08/20	0	0.00	1	45.70	45.65	-1	11,844	-0.01%
2021/08/19	1	46.00	0	0.00	45.65	1	11,855	0.01%
2021/08/18	0	0.00	1	45.40	45.70	-1	11,853	-0.01%
2021/08/17	1	44.95	0	0.00	44.95	1	11,930	0.01%
2021/08/16	0	0.00	4	44.30	44.80	-4	11,933	-0.03%
2021/08/10	1	46.30	0	0.00	46.35	1	12,156	0.01%
2021/08/09	2	47.00	11	46.75	46.25	-9	12,326	-0.07%
2021/08/06	3	48.27	13	48.18	48.00	-10	12,349	-0.08%
2021/08/05	0	0.00	1	47.95	47.90	-1	12,478	-0.01%
2021/08/04	2	47.95	2	48.30	47.80	0	12,774	0.00%
2021/08/03	1	47.95	0	0.00	47.85	1	12,936	0.01%
2021/08/02	2	46.85	0	0.00	47.90	2	12,989	0.02%
2021/07/30	0	0.00	4	46.90	47.00	-4	13,079	-0.03%
2021/07/29	1	46.90	1	47.43	47.65	0	13,135	0.00%
2021/07/28	0	0.00	6	46.65	47.00	-6	13,279	-0.05%
2021/07/27	2	49.63	1	49.35	48.60	1	13,399	0.01%
2021/07/26	1	51.00	0	0.00	51.00	1	13,505	0.01%
2021/07/23	1	50.90	16	51.22	51.20	-15	13,593	-0.11%
2021/07/22	1	51.40	5	50.61	50.30	-4	13,704	-0.03%
2021/07/21	29	51.72	15	51.10	50.70	14	13,843	0.10%
2021/07/20	11	52.23	4	52.78	52.50	7	14,556	0.05%
2021/07/19	9	52.41	5	53.32	52.40	4	14,458	0.03%
2021/07/16	19	50.75	15	50.38	50.50	4	13,970	0.03%
2021/07/15	71	52.39	77	52.53	51.80	-6	13,812	-0.04%
2021/07/14	44	51.25	35	51.11	52.10	9	13,442	0.07%
2021/07/13	8	48.01	8	48.02	49.10	0	12,527	0.00%
2021/07/12	2	45.80	0	0.00	46.30	2	12,177	0.02%
2021/07/09	3	45.15	0	0.00	45.15	3	12,446	0.02%
2021/07/08	6	45.50	1	45.70	45.50	5	13,047	0.04%
2021/07/07	6.1	46.16	2.1	46.93	46.00	4	13,378	0.03%
2021/07/06	6	47.99	0	0.00	47.20	6	14,115	0.04%
2021/07/05	1	49.82	4.2	48.11	50.30	-3.2	14,311	-0.02%
2021/06/30	4	45.95	2	46.45	46.45	2	18,379	0.01%
2021/06/29	1	46.05	0	0.00	45.90	1	18,480	0.01%
2021/06/25	3	46.57	2	46.30	46.15	1	18,577	0.01%
2021/06/23	0	0.00	4	45.29	45.30	-4	18,610	-0.02%
2021/06/22	0	0.00	5	44.80	44.60	-5	18,669	-0.03%
2021/06/21	0	0.00	3	45.60	44.90	-3	18,667	-0.02%
2021/06/18	11	47.71	0	0.00	46.50	11	18,622	0.06%
2021/06/17	6	47.31	9	48.03	48.10	-3	18,526	-0.02%
2021/06/16	1	46.35	0	0.00	47.45	1	18,320	0.01%
2021/06/15	0	0.00	1	46.75	46.90	-1	18,204	-0.01%
2021/06/10	0	0.00	2	45.33	45.25	-2	18,112	-0.01%
2021/06/04	1	45.85	0	0.00	45.50	1	18,284	0.01%
2021/06/03	2	47.05	6	47.10	46.80	-4	18,230	-0.02%
2021/06/02	7	48.20	8	47.61	47.30	-1	18,235	-0.01%
2021/06/01	3	47.93	2	47.95	48.20	1	18,217	0.01%
2021/05/31	5	48.02	2	47.65	47.65	3	18,211	0.02%
2021/05/28	3	46.07	0	0.00	46.00	3	18,116	0.02%
2021/05/26	2	45.25	0	0.00	45.35	2	18,237	0.01%
2021/05/25	3	44.97	0	0.00	45.45	3	18,257	0.02%
2021/05/21	0	0.00	1	43.70	44.10	-1	18,342	-0.01%
2021/05/20	7	43.64	8	43.10	42.95	-1	18,656	-0.01%
2021/05/19	0	0.00	1	43.00	44.40	-1	18,664	-0.01%
2021/05/18	0	0.00	91	43.20	43.20	-91	18,690	-0.49%
2021/05/17	1	39.65	1	41.90	39.30	0	18,737	0.00%
2021/05/12	0	0.00	7	47.23	43.75	-7	18,474	-0.04%
2021/05/11	0	0.00	22	49.92	47.90	-22	18,350	-0.12%
2021/05/10	20	51.55	0	0.00	50.90	20	18,357	0.11%
2021/05/07	3	51.23	2	50.35	52.00	1	18,398	0.01%
2021/05/06	0	0.00	5	49.76	49.65	-5	18,442	-0.03%
2021/05/05	6	51.17	5	51.06	50.40	1	18,373	0.01%
2021/05/04	2	49.50	5	49.03	49.95	-3	18,316	-0.02%
2021/05/03	5	54.44	5.1	52.43	51.80	-0.1	18,112	0.00%
2021/04/29	2	56.20	9	56.88	56.20	-7	17,895	-0.04%
2021/04/28	8	56.86	5	56.74	57.00	3	17,969	0.02%
2021/04/27	3	57.60	22	57.87	57.20	-19	17,973	-0.11%
2021/04/26	38.2	58.84	41	59.43	57.90	-2.8	17,932	-0.02%
2021/04/23	26	54.62	24	54.77	55.80	2	17,023	0.01%
2021/04/22	2	54.20	2	55.50	53.00	0	17,246	0.00%
2021/04/21	6	55.73	9	55.47	55.30	-3	17,374	-0.02%
2021/04/20	8	57.33	3	56.60	56.40	5	17,962	0.03%
2021/04/19	0	0.00	3.3	56.18	56.50	-3.3	17,822	-0.02%
2021/04/16	10	58.26	19	57.97	56.80	-9	17,894	-0.05%
2021/04/15	2	57.95	4	57.45	58.30	-2	18,926	-0.01%
2021/04/14	6	54.67	9	53.89	56.20	-3	19,774	-0.02%
2021/04/13	43	57.84	24	57.76	56.00	19	19,127	0.10%
2021/04/12	54.1	59.28	24.1	58.67	58.90	30	18,691	0.16%
2021/04/09	21.2	57.56	43.7	57.49	57.30	-22.5	17,768	-0.13%
2021/04/08	108	58.51	78	58.78	58.50	30	17,049	0.18%	大買/
2021/04/07	46	54.16	59	54.50	55.70	-13	15,209	-0.09%
2021/04/06	23	48.32	57	49.79	50.70	-34	13,272	-0.26%
2021/04/01	0	0.00	8.3	45.70	46.10	-8.3	12,306	-0.07%
2021/03/31	4.2	45.73	6	45.65	45.30	-1.8	12,198	-0.01%
2021/03/30	40	46.15	0	0.00	45.80	40	12,179	0.33%
2021/03/29	1	45.60	20	45.20	45.75	-19	12,107	-0.16%
2021/03/26	23	44.93	0	0.00	45.55	23	12,100	0.19%
2021/03/24	1	45.65	1	45.05	45.05	0	12,108	0.00%
2021/03/19	1	45.95	0	0.00	45.95	1	12,181	0.01%
2021/03/18	0	0.00	1	47.00	46.80	-1	12,178	-0.01%
2021/03/17	0	0.00	18	46.41	46.30	-18	12,148	-0.15%
2021/03/15	5	45.78	1	46.05	46.05	4	12,296	0.03%
2021/03/12	1	45.90	33	45.87	45.80	-32	12,346	-0.26%
2021/03/11	1	46.65	2	47.50	46.30	-1	12,673	-0.01%
2021/03/10	1	47.35	10	47.05	47.00	-9	12,736	-0.07%
2021/03/08	30	46.72	11	46.55	46.25	19	12,814	0.15%
2021/03/05	2	45.63	4	45.34	45.70	-2	13,134	-0.02%
2021/03/04	16	47.15	10	46.45	46.15	6	13,551	0.04%
2021/03/03	5.1	46.78	1.1	46.91	47.10	4	13,606	0.03%
2021/03/02	21	48.18	21.2	47.21	46.85	-0.2	13,607	0.00%
2021/02/26	1	46.55	1	47.30	48.40	0	13,529	0.00%
2021/02/24	37.2	47.74	21	47.81	46.80	16.2	13,587	0.12%
2021/02/23	15	48.04	1	47.90	47.90	14	13,656	0.10%
2021/02/22	29	46.58	27.4	47.59	48.60	1.6	13,745	0.01%
2021/02/19	4	45.28	1	45.55	45.70	3	14,229	0.02%
2021/02/18	7	46.09	22	45.91	46.00	-15	14,850	-0.10%
2021/02/17	21	44.77	4	45.10	45.30	17	14,789	0.11%
2021/02/05	3	42.77	0.6	43.00	42.90	2.4	14,707	0.02%
2021/02/04	0	42.80	4.1	42.52	42.50	-4.1	14,995	-0.03%
2021/02/03	0	0.00	1.6	42.87	42.40	-1.6	15,043	-0.01%
2021/02/02	4	43.10	3.1	43.30	43.20	0.9	15,072	0.01%
2021/02/01	2	41.88	2	42.68	43.40	0	15,060	0.00%
2021/01/29	6	44.08	1	45.05	43.90	5	14,927	0.03%
2021/01/28	12	45.62	2	45.65	45.00	10	14,845	0.07%
2021/01/27	1	46.90	1	46.95	46.85	0	14,729	0.00%
2021/01/26	2	47.20	0	0.00	47.15	2	14,693	0.01%
2021/01/25	2	47.50	1	48.35	48.35	1	14,641	0.01%
2021/01/22	1	48.55	2	48.68	48.75	-1	14,545	-0.01%
2021/01/21	2	49.10	4	48.80	47.80	-2	14,489	-0.01%
2021/01/20	2	48.30	0	0.00	47.75	2	14,271	0.01%
2021/01/19	4	50.20	1.4	49.52	50.00	2.6	14,077	0.02%
2021/01/18	3	49.43	1	49.30	49.55	2	13,862	0.01%
2021/01/15	20	49.89	8	50.23	49.15	12	13,762	0.09%
2021/01/14	7	50.17	11	50.23	50.10	-4	13,352	-0.03%
2021/01/13	18	49.36	23.3	49.41	50.40	-5.3	13,297	-0.04%
2021/01/12	21	47.86	18	47.41	46.25	3	12,807	0.02%
2021/01/11	7	48.59	6	48.68	48.65	1	12,709	0.01%
2021/01/08	35	50.01	24	49.72	48.10	11	12,518	0.09%
2021/01/07	17	48.22	8	48.33	48.75	9	11,205	0.08%
2021/01/06	1	44.20	2	44.30	44.35	-1	10,130	-0.01%
2021/01/05	0	0.00	8	44.61	44.90	-8	10,164	-0.08%
2021/01/04	2	45.00	5	44.50	45.20	-3	10,236	-0.03%
2020/12/30	3	43.58	0	0.00	43.50	3	10,447	0.03%
2020/12/25	5	45.00	4	45.40	44.85	1	10,409	0.01%
2020/12/24	1	45.25	0	0.00	45.00	1	10,430	0.01%
2020/12/22	1	45.00	0	0.00	43.75	1	10,695	0.01%
2020/12/21	1	45.00	5	44.95	44.90	-4	10,840	-0.04%
2020/12/18	1	43.60	5	43.60	44.45	-4	10,865	-0.04%
2020/12/17	5	43.47	3	43.63	43.40	2	10,947	0.02%
2020/12/15	6	44.56	1	44.25	43.55	5	11,443	0.04%
2020/12/14	3	44.87	0	0.00	44.90	3	11,588	0.03%
2020/12/11	0	0.00	1	44.80	45.60	-1	12,774	-0.01%
2020/12/10	0	0.00	1	46.20	45.80	-1	12,929	-0.01%
2020/12/09	5	46.95	11	46.95	46.90	-6	13,201	-0.05%
2020/12/07	6	47.98	1	48.35	47.50	5	14,401	0.03%
2020/12/04	2	47.18	6	47.60	47.60	-4	14,226	-0.03%
2020/12/03	11	46.61	1	46.50	46.60	10	14,821	0.07%
2020/12/02	1	47.00	4	47.25	47.00	-3	14,954	-0.02%
2020/12/01	2	48.05	2	48.00	47.90	0	14,996	0.00%
2020/11/30	3	47.05	3	47.50	47.50	0	14,698	0.00%
2020/11/27	2	46.55	1	46.20	46.60	1	14,331	0.01%
2020/11/26	2	45.78	12	45.63	45.95	-10	14,300	-0.07%
2020/11/25	10	45.60	0	0.00	45.35	10	14,366	0.07%
2020/11/23	1	46.10	3	45.90	46.00	-2	15,203	-0.01%
2020/11/20	2	45.95	1	46.05	45.90	1	15,209	0.01%
2020/11/19	2	47.13	0	0.00	46.80	2	15,140	0.01%
2020/11/18	15	47.00	7	47.91	46.55	8	15,155	0.05%
2020/11/17	5	46.42	4	45.84	47.25	1	14,488	0.01%
2020/11/13	1	45.05	0	0.00	45.15	1	14,087	0.01%
2020/11/12	1	46.00	14	46.36	45.65	-13	14,095	-0.09%
2020/11/11	1	44.70	4	44.91	45.20	-3	13,869	-0.02%
2020/11/10	5	45.11	8	45.12	44.20	-3	13,909	-0.02%
2020/11/09	1	45.40	1	44.85	44.70	0	13,870	0.00%
2020/11/06	2	44.50	3	43.87	43.70	-1	13,774	-0.01%
2020/11/03	0	0.00	4	42.94	42.75	-4	14,007	-0.03%
2020/11/02	1	42.00	0	0.00	42.35	1	14,218	0.01%
2020/10/29	1	43.50	0	0.00	43.80	1	14,494	0.01%
2020/10/28	0	0.00	2	44.33	44.15	-2	14,865	-0.01%
2020/10/27	4	44.11	0	0.00	44.40	4	14,978	0.03%
2020/10/23	0	0.00	3	46.00	45.60	-3	15,461	-0.02%
2020/10/22	0	0.00	4	45.25	45.20	-4	15,881	-0.03%
2020/10/21	18	46.62	20	46.19	45.25	-2	16,590	-0.01%
2020/10/20	1	46.10	2	45.33	45.00	-1	16,924	-0.01%
2020/10/19	2	44.10	0	0.00	45.00	2	17,990	0.01%
2020/10/16	1	43.30	1	43.30	43.20	0	18,492	0.00%
2020/10/15	2	44.55	0	0.00	44.60	2	18,748	0.01%
2020/10/14	4	45.00	0	0.00	45.20	4	19,042	0.02%
2020/10/13	1	43.65	0	0.00	44.10	1	19,334	0.01%
2020/10/12	7	44.60	2	44.58	44.20	5	19,647	0.03%
2020/10/08	6	44.88	10	44.50	44.40	-4	20,085	-0.02%
2020/10/07	1	43.10	0	0.00	43.30	1	20,792	0.00%
2020/10/06	1	43.40	0	0.00	43.05	1	21,645	0.00%
2020/10/05	0	0.00	1	42.25	42.15	-1	22,185	0.00%
2020/09/30	2	41.90	3	42.45	42.45	-1	22,652	0.00%
2020/09/28	0	0.00	1	42.45	42.15	-1	24,542	0.00%
2020/09/25	2	41.65	1	42.85	41.10	1	25,757	0.00%
2020/09/24	7	41.65	5	42.60	41.50	2	26,543	0.01%
2020/09/23	2	43.85	5	43.67	43.60	-3	27,294	-0.01%
2020/09/22	1	44.15	17	44.15	44.05	-16	28,013	-0.06%
2020/09/21	5	45.59	6	45.98	45.05	-1	28,112	0.00%
2020/09/18	2	45.60	4	45.10	45.60	-2	28,313	-0.01%
2020/09/17	7	45.17	7	44.89	44.85	0	28,397	0.00%
2020/09/16	25	46.54	29	46.61	44.80	-4	28,682	-0.01%
2020/09/15	14	45.23	3	45.37	45.60	11	27,687	0.04%
2020/09/14	16	45.11	14	44.78	45.35	2	27,735	0.01%
2020/09/11	24	44.87	11	43.92	43.55	13	27,740	0.05%
2020/09/10	20	45.01	24	44.99	45.20	-4	27,334	-0.01%
2020/09/09	11	42.67	7	42.31	43.10	4	26,727	0.01%
2020/09/08	7	42.85	9	44.08	42.00	-2	26,769	-0.01%
2020/09/07	1	41.60	0	0.00	41.10	1	26,467	0.00%
2020/09/03	0	0.00	5	40.61	40.00	-5	26,980	-0.02%
2020/09/02	6	41.18	1	42.15	40.70	5	27,512	0.02%
2020/09/01	1	41.45	4	41.28	41.45	-3	27,554	-0.01%
2020/08/31	5	41.18	0	0.00	40.90	5	28,092	0.02%
2020/08/28	4	42.05	1	41.75	41.95	3	28,500	0.01%
2020/08/27	26	43.53	26	43.41	43.00	0	28,745	0.00%
2020/08/26	2	40.60	0	0.00	40.55	2	28,009	0.01%
2020/08/25	2	40.60	0	0.00	40.55	2	27,928	0.01%
2020/08/24	0	0.00	1	40.95	40.95	-1	27,802	0.00%
2020/08/21	5	37.91	7	37.84	38.60	-2	27,556	-0.01%
2020/08/20	2	36.00	4	36.43	36.00	-2	27,360	-0.01%
2020/08/19	3	40.72	2	39.65	39.80	1	27,072	0.00%
2020/08/18	5	40.82	1	40.80	40.65	4	26,969	0.01%
2020/08/17	11	40.96	10	41.55	41.60	1	26,855	0.00%
2020/08/14	0	0.00	1	39.80	40.00	-1	26,705	0.00%
2020/08/12	0	0.00	5	41.86	41.70	-5	26,458	-0.02%
2020/08/11	41	43.33	53	42.25	42.35	-12	26,375	-0.05%
2020/08/10	2	44.90	1	44.40	43.80	1	26,238	0.00%
2020/08/07	5	44.08	1	44.15	44.10	4	26,110	0.02%
2020/08/06	0	0.00	10	45.05	43.30	-10	25,941	-0.04%
2020/08/05	0	0.00	7	44.97	44.90	-7	25,721	-0.03%
2020/08/03	14	44.06	13	44.92	45.00	1	25,360	0.00%
2020/07/31	1	42.70	1	42.30	43.50	0	24,925	0.00%
2020/07/30	13.3	42.61	10	43.06	42.85	3.3	24,777	0.01%
2020/07/29	31	41.89	23	41.57	42.05	8	24,471	0.03%
2020/07/28	4	42.93	7	42.36	42.45	-3	24,103	-0.01%
2020/07/27	12	42.76	39	42.34	41.30	-27	23,559	-0.11%
2020/07/24	16	45.45	59	45.69	45.25	-43	22,739	-0.19%
2020/07/23	29	47.27	11	47.22	46.40	18	22,027	0.08%
2020/07/22	21	48.56	18	49.08	48.90	3	20,659	0.01%
2020/07/21	0	0.00	14	46.74	46.50	-14	20,015	-0.07%
2020/07/20	15	46.47	7	46.57	46.00	8	19,641	0.04%
2020/07/17	7	48.13	3	49.00	47.95	4	19,257	0.02%
2020/07/16	1	49.35	6	49.30	49.90	-5	18,808	-0.03%
2020/07/15	27	50.64	4	49.64	48.00	23	18,398	0.13%
2020/07/14	33	51.11	62	51.21	49.55	-29	17,841	-0.16%
2020/07/13	10	50.55	12.6	50.49	51.70	-2.6	16,851	-0.02%
2020/07/10	31	47.34	1	45.00	47.00	30	15,959	0.19%
2020/07/09	11	50.22	9	49.61	48.00	2	15,411	0.01%
2020/07/08	16	50.08	19	50.81	50.40	-3	14,907	-0.02%
2020/07/07	21	52.23	8	50.64	49.55	13	14,327	0.09%
2020/07/06	89	50.58	37	50.99	51.20	52	12,979	0.40%
2020/07/03	65	45.27	11	44.49	46.60	54	11,693	0.46%
2020/07/02	13	42.24	12	41.18	42.40	1	10,655	0.01%
2020/07/01	7	38.75	11	39.85	39.90	-4	9,688	-0.04%
2020/06/30	31	37.37	8	37.76	37.50	23	8,861	0.26%
2020/06/29	6	37.51	31	37.76	36.45	-25	8,584	-0.29%
2020/06/24	8	39.26	1	40.75	39.10	7	8,190	0.09%
2020/06/23	19	40.55	0	0.00	40.00	19	7,657	0.25%
2020/06/22	4	41.45	5	40.65	41.35	-1	7,114	-0.01%
2020/06/19	0	0.00	18	41.30	40.30	-18	6,872	-0.26%
2020/06/18	4	36.58	21	37.88	40.45	-17	6,544	-0.26%
2020/06/17	2	35.95	1	37.00	37.00	1	6,123	0.02%
2020/06/16	0	0.00	2	37.15	36.35	-2	5,960	-0.03%
2020/06/15	14	36.20	3	36.65	35.80	11	5,797	0.19%
2020/06/12	5	32.70	5	35.25	36.50	0	5,526	0.00%
2020/06/11	20	33.20	1	33.70	33.45	19	5,069	0.37%
2020/06/10	13	36.70	1	37.20	36.15	12	4,599	0.26%
2020/06/09	7	36.37	3	37.00	37.00	4	4,236	0.09%
2020/06/08	0	0.00	88	33.65	33.65	-88	3,662	-2.40%
2020/06/05	7	29.84	7	29.93	30.60	0	3,512	0.00%
2020/06/04	4	27.19	9	26.88	27.85	-5	2,890	-0.17%
2020/06/03	23	25.03	12	25.13	25.35	11	2,383	0.46%
2020/06/01	1	21.85	0	0.00	21.85	1	1,854	0.05%
2020/05/06	0	0.00	1	19.05	19.05	-1	1,899	-0.05%
2020/04/14	0	0.00	8	19.15	19.05	-8	1,975	-0.41%
2020/04/13	0	0.00	10	18.35	18.25	-10	1,951	-0.51%
2020/04/01	0	0.00	1	15.90	16.05	-1	1,971	-0.05%
2020/03/25	0	0.00	16	16.21	16.00	-16	1,961	-0.82%
2020/03/19	16	14.29	0	0.00	14.00	16	1,871	0.86%
2020/03/16	0	17.50	0	0.00	17.50	0	1,742	0.00%
2020/02/21	0	0.00	20	22.15	22.30	-20	1,345	-1.49%
2020/02/18	0	0.00	16	22.20	22.20	-16	1,315	-1.22%
2020/02/17	10	22.39	0	0.00	22.25	10	1,301	0.77%
2020/02/05	20	21.10	0	0.00	21.05	20	1,278	1.56%
2020/02/04	1	21.25	0	0.00	21.25	1	1,271	0.08%
2020/01/30	0	0.00	10	21.70	21.20	-10	1,220	-0.82%
2020/01/20	0	0.00	4	22.30	22.25	-4	1,170	-0.34%
2020/01/15	0	0.00	20	22.28	22.35	-20	1,189	-1.68%
2020/01/08	20	22.70	0	0.00	22.60	20	1,169	1.71%
2020/01/07	20	23.05	0	0.00	22.60	20	1,091	1.83%
2019/12/25	0	0.00	5	22.30	22.30	-5	982	-0.51%
2019/12/04	5	21.70	0	0.00	21.65	5	1,484	0.34%
2019/11/25	10	21.20	0	0.00	21.20	10	1,594	0.63%
2019/11/05	5	22.95	1	22.95	22.80	4	1,861	0.21%
2019/11/04	5	22.95	0	0.00	23.00	5	1,949	0.26%
2019/10/15	0	0.00	5	22.90	22.90	-5	2,756	-0.18%
2019/10/14	0	0.00	1	23.55	23.20	-1	2,764	-0.04%
2019/10/09	5	23.25	0	0.00	23.25	5	2,756	0.18%
2019/10/03	0	0.00	5	23.70	23.30	-5	2,788	-0.18%
2019/10/02	1	23.30	0	0.00	23.20	1	2,746	0.04%
2019/09/25	0	0.00	2	23.70	23.80	-2	2,708	-0.07%
2019/09/24	0	0.00	2	24.00	23.55	-2	2,727	-0.07%
2019/09/23	1	23.70	0	0.00	23.80	1	2,627	0.04%
2019/09/20	0	0.00	0.2	22.75	22.85	-0.2	2,514	-0.01%
2019/09/05	5	22.30	0	0.00	22.25	5	2,877	0.17%
2019/08/29	0	0.00	10	21.75	21.70	-10	3,030	-0.33%
2019/08/26	2	22.15	0	0.00	21.90	2	3,272	0.06%
2019/08/20	0	0.00	13	22.15	22.05	-13	3,426	-0.38%
2019/08/16	0	0.00	1	22.40	22.35	-1	3,474	-0.03%
2019/08/15	1	23.10	1	22.65	22.60	0	3,563	0.00%
2019/08/08	2	22.25	0	0.00	22.05	2	3,428	0.06%
2019/08/05	0	0.00	3	22.30	21.90	-3	3,368	-0.09%
2019/08/02	0	0.00	3	23.32	22.55	-3	3,345	-0.09%
2019/08/01	0	0.00	2	23.15	23.05	-2	3,261	-0.06%
2019/07/30	0	0.00	5	22.55	22.60	-5	3,202	-0.16%
2019/07/29	5	22.50	0	0.00	22.60	5	3,307	0.15%
2019/07/19	5	22.07	0	0.00	22.00	5	3,101	0.16%
2019/07/18	1	22.00	0	0.00	21.90	1	3,066	0.03%
2019/07/16	0	0.00	2	21.65	21.55	-2	2,970	-0.07%
2019/07/15	2	21.30	0	0.00	21.35	2	2,944	0.07%
2019/07/03	4	21.20	4	21.38	21.20	0	2,955	0.00%
2019/06/25	3	21.40	0	0.00	21.45	3	2,804	0.11%
2019/06/21	8	20.94	0	0.00	20.85	8	2,681	0.30%
2019/06/20	0	0.00	33	21.13	21.10	-33	2,652	-1.24%
2019/06/19	1	21.15	1	21.05	21.05	0	2,643	0.00%
2019/06/18	0.4	21.05	0	0.00	21.10	0.4	2,612	0.01%
2019/06/17	11	21.95	2	21.85	21.75	9	2,570	0.35%
2019/06/14	16	21.83	1	21.80	21.80	15	2,636	0.57%
2019/06/13	16	22.00	6	21.94	21.80	10	2,606	0.38%
2019/06/12	4	21.15	1	21.40	21.40	3	2,423	0.12%
2019/06/11	2	21.00	2	21.05	21.00	0	2,422	0.00%
2019/06/10	3	21.72	3	21.65	21.60	0	2,379	0.00%
2019/06/06	2	21.40	1	21.35	21.35	1	2,336	0.04%
2019/06/05	1	21.35	1	21.20	21.20	0	2,293	0.00%
2019/06/04	3	21.42	4	21.50	21.45	-1	2,234	-0.04%
2019/06/03	7	20.73	6	21.03	21.20	1	2,113	0.05%
2019/05/27	0	0.00	1	20.00	19.85	-1	1,886	-0.05%
2019/05/17	0.1	18.75	0	0.00	18.60	0.1	1,707	0.00%
2019/05/13	1	19.05	0	0.00	18.65	1	1,664	0.06%
2019/05/07	18	20.60	23	20.28	20.25	-5	1,473	-0.34%
2019/05/06	1	19.85	1	19.80	19.90	0	1,359	0.00%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/30	0	0.00	40	18.75	18.75	-40	1,141	-3.50%
2019/04/29	0	0.00	19	18.77	18.70	-19	1,136	-1.67%
2019/04/26	0	0.00	7	18.60	18.65	-7	1,129	-0.62%
2019/04/25	4	18.75	5	18.75	18.70	-1	1,116	-0.09%
2019/04/23	1	18.70	0	0.00	18.70	1	1,151	0.09%
2019/03/28	0	0.00	18	18.59	18.60	-18	1,042	-1.73%
2019/03/26	0	18.60	4	18.70	18.70	-4	1,061	-0.38%
2019/03/25	0	0.00	15	18.62	18.60	-15	1,069	-1.40%
2019/03/21	0	0.00	0.9	18.90	19.00	-0.9	1,072	-0.08%
2019/03/19	5	19.45	5	19.50	19.40	0	1,057	0.00%
2019/02/19	10	19.35	0	0.00	19.35	10	864	1.16%
2019/02/18	0	0.00	1	19.30	19.30	-1	854	-0.12%
2019/01/04	0	0.00	12	17.95	17.90	-12	1,038	-1.16%
2018/12/20	0	0.00	6	18.61	18.45	-6	1,378	-0.44%
2018/12/19	0	0.00	4	18.85	18.65	-4	1,390	-0.29%
2018/12/17	0	0.00	2	20.15	19.80	-2	1,381	-0.14%
2018/12/03	2	19.80	2	19.83	19.85	0	1,482	0.00%
2018/11/30	12	19.56	0	0.00	19.50	12	1,520	0.79%
2018/11/29	0	0.00	15	19.63	19.45	-15	1,778	-0.84%
2018/11/22	5	18.75	0	0.00	18.75	5	1,877	0.27%
2018/11/12	0	0.00	20	18.80	18.50	-20	1,891	-1.06%
2018/11/08	15	18.95	0	0.00	18.90	15	1,905	0.79%
2018/10/26	20	17.10	0	0.00	17.00	20	1,916	1.04%
2018/10/25	3	18.70	0	0.00	18.20	3	1,875	0.16%
2018/10/24	0	0.00	3	19.10	19.30	-3	1,851	-0.16%
2018/10/04	0	0.00	1	21.40	21.30	-1	1,813	-0.06%
2018/10/03	1	22.25	30	22.15	22.10	-29	1,801	-1.61%
2018/09/27	0	0.00	9	21.60	21.75	-9	1,744	-0.52%
2018/09/25	0	0.00	10	21.20	21.10	-10	1,746	-0.57%
2018/09/14	0	0.00	5	21.05	21.00	-5	1,785	-0.28%
2018/09/12	0	0.00	1	20.65	20.60	-1	1,801	-0.06%
2018/09/11	0	0.00	2	20.75	20.70	-2	1,848	-0.11%
2018/09/10	15	20.58	0	0.00	20.40	15	1,876	0.80%
2018/09/05	3	22.83	10	22.90	22.90	-7	2,100	-0.33%
2018/09/04	0	0.00	12	22.00	22.10	-12	1,916	-0.63%
2018/08/22	5	20.40	0	0.00	20.35	5	2,297	0.22%
2018/08/16	0	0.00	1	20.40	20.55	-1	2,439	-0.04%
2018/07/18	17	21.15	7	21.05	21.00	10	3,597	0.28%
2018/07/17	10	21.33	0	0.00	21.30	10	3,597	0.28%
2018/07/16	5	21.50	0	0.00	21.55	5	3,631	0.14%
2018/07/13	10	21.90	0	0.00	21.90	10	3,682	0.27%
2018/07/11	10	21.85	0	0.00	21.80	10	3,750	0.27%
2018/07/09	0	0.00	20	21.99	21.90	-20	3,798	-0.53%
2018/07/06	7	21.60	0	0.00	22.00	7	3,832	0.18%
2018/07/04	5	20.95	0	0.00	21.20	5	3,886	0.13%
2018/07/03	5	21.35	0	0.00	21.20	5	3,863	0.13%
2018/07/02	35	21.89	0	0.00	21.70	35	3,884	0.90%
2018/06/29	5	21.60	0	0.00	22.00	5	3,887	0.13%
2018/06/27	5	21.60	0	0.00	21.80	5	3,917	0.13%
2018/06/20	0	0.00	2	23.00	22.70	-2	4,077	-0.05%
2018/06/19	0	0.00	10	23.25	23.20	-10	4,089	-0.24%
2018/06/15	2	24.35	5	24.57	23.30	-3	4,109	-0.07%
2018/06/14	2	23.60	0	0.00	23.55	2	3,840	0.05%
2018/06/11	0	0.00	15	23.15	23.05	-15	3,818	-0.39%
2018/06/08	15	22.86	0	0.00	22.85	15	3,820	0.39%
2018/06/07	5	22.95	0	0.00	22.95	5	3,887	0.13%
2018/06/05	2	23.30	0	0.00	23.15	2	4,097	0.05%
2018/06/01	1	23.40	2	23.65	23.40	-1	4,513	-0.02%
2018/05/31	10	23.40	0	0.00	23.00	10	4,763	0.21%
2018/05/30	5	22.50	2	22.55	22.60	3	4,862	0.06%
2018/05/29	1	22.80	0	0.00	22.80	1	4,869	0.02%
2018/05/22	13	23.93	3	23.18	23.00	10	4,946	0.20%
2018/05/21	1	23.35	16	23.48	23.10	-15	4,860	-0.31%
2018/05/18	2	24.25	0	0.00	23.50	2	4,798	0.04%
2018/05/17	0	0.00	40	24.00	24.00	-40	4,747	-0.84%
2018/05/14	2	22.40	0	0.00	22.70	2	4,493	0.04%
2018/05/11	20	22.40	0	0.00	21.75	20	4,486	0.45%
2018/05/08	5	22.00	1	22.40	22.10	4	4,624	0.09%
2018/05/04	0	0.00	40	22.73	22.40	-40	4,749	-0.84%
2018/05/03	20	21.70	0	0.00	22.10	20	4,685	0.43%
2018/04/25	9	20.39	0	0.00	20.50	9	5,058	0.18%
2018/04/24	0	0.00	1	20.75	20.55	-1	5,130	-0.02%
2018/04/23	0	0.00	5	21.45	21.30	-5	5,184	-0.10%
2018/04/20	7	21.30	0	0.00	21.30	7	5,303	0.13%
2018/04/19	10	21.55	7	21.20	21.35	3	5,381	0.06%
2018/04/18	10	21.35	1	21.35	21.30	9	5,416	0.17%
2018/04/17	7	21.74	1	22.00	21.90	6	5,545	0.11%
2018/04/16	20	22.60	0	0.00	22.00	20	5,745	0.35%
2018/04/13	0	0.00	1	22.80	22.65	-1	5,892	-0.02%
2018/04/11	3	23.10	0	0.00	22.90	3	6,442	0.05%
2018/04/03	1	21.70	0	0.00	22.00	1	7,239	0.01%
2018/04/02	7	22.40	8	22.34	22.40	-1	7,410	-0.01%
2018/03/31	5	22.15	5	22.17	22.15	0	7,969	0.00%
2018/03/30	11	22.00	11	21.79	22.00	0	8,196	0.00%
2018/03/29	14	21.69	18	21.79	21.65	-4	8,384	-0.05%
2018/03/27	7	22.85	8	22.93	22.85	-1	8,554	-0.01%
2018/03/26	10	22.42	9	22.58	22.70	1	8,541	0.01%
2018/03/23	6	22.73	0	0.00	22.30	6	8,559	0.07%
2018/03/22	1	23.80	2	23.80	23.35	-1	8,495	-0.01%
2018/03/20	1	24.00	0	0.00	23.65	1	8,406	0.01%
2018/03/16	0	0.00	1	25.00	24.15	-1	8,373	-0.01%
2018/03/15	1	24.65	0	0.00	24.50	1	8,416	0.01%
2018/03/12	6	25.25	5	25.10	25.10	1	8,343	0.01%
2018/03/09	10	25.00	5	25.25	25.25	5	8,241	0.06%
2018/03/08	7	25.24	6	24.65	25.55	1	8,076	0.01%
2018/03/07	45	25.55	28	25.23	24.10	17	7,887	0.22%
2018/03/06	32	24.44	9	24.68	25.00	23	7,555	0.30%
2018/03/05	15	23.00	17	23.26	23.30	-2	7,214	-0.03%
2018/03/02	15	22.05	1	22.00	22.00	14	7,038	0.20%
2018/03/01	2	21.78	1	22.10	21.55	1	7,066	0.01%
2018/02/27	1	21.75	0	0.00	21.65	1	7,081	0.01%
2018/02/26	0	0.00	4	22.71	22.10	-4	7,122	-0.06%
2018/02/23	1	22.65	1	22.50	22.60	0	7,427	0.00%
2018/02/22	4	21.85	4	21.93	21.75	0	7,604	0.00%
2018/02/21	0	0.00	1	20.75	21.90	-1	7,570	-0.01%
2018/02/12	2	20.58	2	20.25	20.15	0	7,530	0.00%
2018/02/06	2	21.95	0	0.00	21.10	2	7,317	0.03%
2018/02/05	1	22.25	3	22.75	23.00	-2	7,230	-0.03%
2018/02/02	1	23.05	2	22.88	23.05	-1	7,178	-0.01%
2018/02/01	5	22.05	0	0.00	22.00	5	7,106	0.07%
2018/01/31	4	22.25	4	22.40	22.45	0	7,059	0.00%
2018/01/30	0	0.00	5	22.05	21.90	-5	6,979	-0.07%
2018/01/29	1	23.30	2	23.30	23.35	-1	6,871	-0.01%
2018/01/26	6	23.58	0	0.00	23.50	6	6,808	0.09%
2018/01/25	0	0.00	5	24.49	24.20	-5	6,743	-0.07%
2018/01/23	9	25.20	0	0.00	24.00	9	6,549	0.14%
2018/01/22	9	24.40	3	24.02	24.65	6	6,448	0.09%
2018/01/18	3	23.55	0	0.00	23.20	3	6,251	0.05%
2018/01/17	0	0.00	8	23.68	23.60	-8	6,174	-0.13%
2018/01/16	23	24.75	8	24.23	24.10	15	6,093	0.25%
2018/01/11	6	24.35	0	0.00	24.40	6	5,785	0.10%
2018/01/10	0	0.00	1	25.65	25.40	-1	5,614	-0.02%
2018/01/08	5	24.72	7	26.06	24.15	-2	5,228	-0.04%
2018/01/05	2	23.85	0	0.00	24.00	2	4,691	0.04%
2018/01/04	2	23.95	7	24.28	24.30	-5	4,591	-0.11%
2018/01/03	3	23.67	3	23.82	24.00	0	4,367	0.00%
2018/01/02	4	22.09	7	22.31	23.15	-3	4,105	-0.07%