光洋科 (1785)-合庫-台中券商分點個股進出

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
42.95
漲跌
▼0.05
漲幅
-0.12%
成交量
2,810張
產業
上櫃其他電子類股
752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

光洋科 (1785)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/10	10	42.55	0	0.00	42.95	10	9,582	0.10%
2024/05/08	1	44.25	0	0.00	44.45	1	9,508	0.01%
2024/05/07	6	42.72	0	0.00	42.80	6	9,450	0.06%
2024/05/06	2	43.23	0	0.00	43.15	2	9,433	0.02%
2024/05/03	0	0.00	18	44.15	43.40	-18	9,391	-0.19%
2024/04/30	2	44.58	0	0.00	44.50	2	9,349	0.02%
2024/04/29	1	44.20	0	0.00	45.00	1	9,405	0.01%
2024/04/24	0	0.00	2	45.10	45.10	-2	9,332	-0.02%
2024/04/23	0	0.00	4	44.15	44.15	-4	9,307	-0.04%
2024/04/22	5	44.80	0	0.00	44.20	5	9,274	0.05%
2024/04/19	4.1	45.61	12	45.89	46.25	-7.9	9,165	-0.09%
2024/04/18	8	48.35	2	47.70	47.80	6	8,999	0.07%
2024/04/17	3	49.35	6	48.44	48.95	-3	8,892	-0.03%
2024/04/16	26	48.87	32	48.00	47.30	-6	8,740	-0.07%
2024/04/15	44	50.09	29	50.56	48.75	15	8,511	0.18%
2024/04/12	3	48.73	7	49.00	48.75	-4	8,019	-0.05%
2024/04/11	5	48.06	7	48.07	48.10	-2	7,909	-0.03%
2024/04/10	12	49.59	11.5	49.54	49.05	0.5	7,808	0.01%
2024/04/09	18.1	49.36	20	49.74	49.60	-2	7,656	-0.03%
2024/04/08	10.1	48.83	1	48.35	48.70	9.1	7,433	0.12%
2024/04/03	2	47.75	0	0.00	47.90	2	7,262	0.03%
2024/04/02	0	0.00	1	49.20	47.85	-1	7,177	-0.01%
2024/04/01	3	48.70	5	49.31	48.55	-2	7,064	-0.03%
2024/03/29	5	49.25	12	49.55	49.55	-7	6,895	-0.10%
2024/03/28	4	50.65	12	50.73	49.55	-8	6,529	-0.12%
2024/03/27	24	49.24	5.2	49.56	50.10	18.8	5,985	0.31%
2024/03/26	6	48.67	1.1	47.75	47.40	4.9	5,732	0.09%
2024/03/25	2	49.38	2	48.68	48.60	0	5,586	0.00%
2024/03/22	4	49.35	8	49.59	49.00	-4	5,434	-0.07%
2024/03/21	34	50.81	29	51.12	50.00	5	5,201	0.10%
2024/03/20	19	49.26	51.1	49.65	49.55	-32.1	4,624	-0.69%
2024/03/19	7	46.31	15	46.64	46.25	-8	3,990	-0.20%
2024/03/18	0	0.00	2	44.60	44.95	-2	3,809	-0.05%
2024/03/15	2	44.10	2	44.30	43.50	0	3,753	0.00%
2024/03/13	1	43.85	0	0.00	43.70	1	3,689	0.03%
2024/03/12	0	0.00	8.2	43.49	43.70	-8.2	3,626	-0.23%
2024/03/11	3	43.08	3	43.10	42.90	0	3,608	0.00%
2024/03/08	27.1	45.34	17	44.00	44.00	10.1	3,594	0.28%
2024/03/07	52.3	47.21	26	46.83	46.20	26.3	3,465	0.76%
2024/03/06	3	44.90	2	44.90	45.90	1	2,950	0.03%
2024/03/05	2.5	45.26	0	0.00	44.85	2.5	2,880	0.09%
2024/03/04	6	44.50	1	45.15	45.30	5	2,797	0.18%
2024/03/01	2	43.80	5	44.08	43.90	-3	2,656	-0.11%
2024/02/29	4	44.01	3	44.10	44.25	1	2,641	0.04%
2024/02/27	3	44.20	0	0.00	43.40	3	2,606	0.12%
2024/02/26	2	44.25	6	44.45	44.50	-4	2,614	-0.15%
2024/02/23	7	42.89	2	43.00	42.65	5	2,586	0.19%
2024/02/22	0.5	43.70	1	43.55	43.35	-0.5	2,538	-0.02%
2024/02/21	10	44.01	3	44.30	44.50	7	2,499	0.28%
2024/02/20	2	43.25	5	43.55	43.50	-3	2,392	-0.13%
2024/02/19	7	43.31	4	43.69	43.35	3	2,339	0.13%
2024/02/16	25	44.51	13	43.75	44.15	12	2,236	0.54%
2024/02/15	4	41.96	7	41.46	42.15	-3	1,977	-0.15%
2024/01/29	4	40.29	3	40.65	40.05	1	2,053	0.05%
2024/01/26	6	40.00	10	39.95	40.20	-4	2,018	-0.20%
2024/01/25	7	39.80	2	39.93	39.75	5	2,014	0.25%
2024/01/24	6	40.29	1	40.30	40.05	5	2,009	0.25%
2024/01/23	12	39.83	12	39.96	39.85	0	2,068	0.00%
2024/01/22	0.2	38.80	1	39.15	38.75	-0.8	2,115	-0.04%
2024/01/19	0	0.00	1	38.05	38.05	-1	2,129	-0.05%
2024/01/12	0	0.00	4	38.16	37.95	-4	2,836	-0.14%
2024/01/09	3	37.90	0	0.00	37.85	3	2,904	0.10%
2024/01/08	0	0.00	13	38.50	38.05	-13	2,972	-0.44%
2024/01/03	10	38.45	0	0.00	38.65	10	3,031	0.33%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/25	3	38.95	4	39.08	38.80	-1	2,992	-0.03%
2023/12/19	3	39.12	0	0.00	39.10	3	2,985	0.10%
2023/12/18	0	0.00	1	40.05	39.40	-1	2,978	-0.03%
2023/12/15	0	0.00	31	40.10	40.10	-31	2,964	-1.05%
2023/12/13	0	0.00	0	39.50	39.75	0	2,957	0.00%
2023/12/12	2	39.40	2	39.60	39.45	0	2,955	0.00%
2023/12/11	3	39.05	3	39.25	39.15	0	2,956	0.00%
2023/12/06	2	39.48	2	39.55	39.35	0	2,924	0.00%
2023/12/05	3	40.30	0	0.00	39.90	3	2,901	0.10%
2023/12/04	5	41.39	14	41.35	41.25	-9	2,848	-0.32%
2023/11/30	1	40.60	0	0.00	40.50	1	2,767	0.04%
2023/11/28	0	0.00	1	40.30	40.40	-1	2,760	-0.04%
2023/11/27	1	40.65	4	40.15	39.90	-3	2,788	-0.11%
2023/11/24	3	40.85	1	40.75	40.70	2	2,759	0.07%
2023/11/23	11	41.49	7	41.19	40.85	4	2,742	0.15%
2023/11/22	0	0.00	9	41.11	41.15	-9	2,657	-0.34%
2023/11/21	0	0.00	2	40.75	40.50	-2	2,587	-0.08%
2023/11/20	0	0.00	1	40.75	40.55	-1	2,567	-0.04%
2023/11/16	1	39.55	3	39.35	39.60	-2	2,493	-0.08%
2023/11/15	0	0.00	2	39.50	39.40	-2	2,486	-0.08%
2023/11/14	0	0.00	2	39.15	39.25	-2	2,516	-0.08%
2023/11/13	0	0.00	1	38.45	38.40	-1	2,500	-0.04%
2023/11/10	2	38.20	0	0.00	38.10	2	2,487	0.08%
2023/11/09	2	39.00	2	38.88	39.05	0	2,462	0.00%
2023/11/08	8	39.54	3	39.30	39.35	5	2,489	0.20%
2023/11/07	8	40.19	1	40.30	40.05	7	2,471	0.28%
2023/11/06	6	40.15	15	40.34	40.80	-9	2,458	-0.37%
2023/11/03	3	39.55	8	39.43	39.45	-5	2,315	-0.22%
2023/11/02	7	39.25	2	39.50	39.10	5	2,323	0.22%
2023/11/01	6	39.03	2	39.15	39.25	4	2,389	0.17%
2023/10/31	22	40.56	4	40.66	39.10	18	2,725	0.66%
2023/10/30	9	40.74	0	0.00	40.80	9	3,481	0.26%
2023/10/27	1	40.00	6	39.90	39.40	-5	3,366	-0.15%
2023/10/25	5	40.24	8	40.22	40.20	-3	3,416	-0.09%
2023/10/24	0	0.00	3	39.57	39.20	-3	3,341	-0.09%
2023/10/23	6	39.78	5	40.26	39.70	1	3,298	0.03%
2023/10/20	15	39.91	17	39.49	39.65	-2	3,099	-0.06%
2023/10/18	2	38.10	6	38.50	38.05	-4	2,917	-0.14%
2023/10/17	5	38.75	2	38.75	38.60	3	2,897	0.10%
2023/10/16	0	0.00	2	39.10	38.40	-2	2,903	-0.07%
2023/10/13	0.1	38.10	1	38.20	38.20	-0.9	2,875	-0.03%
2023/10/12	0	0.00	5	38.00	38.05	-5	2,888	-0.17%
2023/10/11	1	37.70	0	0.00	37.40	1	2,880	0.03%
2023/10/06	0	0.00	10	37.50	37.25	-10	2,887	-0.35%
2023/10/02	6	36.80	0	0.00	36.80	6	3,285	0.18%
2023/09/25	1	36.85	0	0.00	36.85	1	3,416	0.03%
2023/09/22	1	36.60	0	0.00	36.65	1	3,438	0.03%
2023/09/19	0	0.00	1	38.20	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	0	37.70	37.85	0	3,821	0.00%
2023/09/14	1	37.80	1	37.75	37.75	0	3,806	0.00%
2023/09/13	0	0.00	1	37.45	37.60	-1	3,804	-0.03%
2023/09/08	0	0.00	2	36.85	37.00	-2	3,914	-0.05%
2023/08/30	0	0.00	1	36.30	36.30	-1	4,342	-0.02%
2023/08/28	1	36.05	1	36.35	36.30	0	4,376	0.00%
2023/08/25	0	0.00	2	36.50	36.30	-2	4,386	-0.05%
2023/08/23	0	0.00	1	35.55	35.65	-1	4,403	-0.02%
2023/08/21	1	35.75	0	0.00	35.45	1	4,624	0.02%
2023/08/18	3	36.75	1	36.30	35.60	2	4,850	0.04%
2023/08/17	0	0.00	5	36.00	35.90	-5	4,859	-0.10%
2023/08/16	0	34.95	0	0.00	35.15	0	4,911	0.00%
2023/08/15	1	35.15	1	35.35	35.50	0	4,916	0.00%
2023/08/14	3	35.15	0	0.00	35.00	3	4,906	0.06%
2023/08/11	1	36.45	8	36.91	36.40	-7	4,859	-0.14%
2023/08/10	2	37.38	2	37.53	37.10	0	4,828	0.00%
2023/08/09	2	37.23	1	37.55	37.15	1	4,791	0.02%
2023/08/08	0	0.00	3	37.75	37.75	-3	4,765	-0.06%
2023/08/07	2	37.40	17	37.31	37.55	-15	4,735	-0.32%
2023/08/04	38	37.55	80	37.64	37.25	-42	4,646	-0.90%
2023/08/02	92	40.98	42	40.43	41.35	50	4,297	1.16%
2023/08/01	5	37.67	0	0.00	37.70	5	3,447	0.15%
2023/07/31	6	37.63	12	37.97	37.60	-6	3,499	-0.17%
2023/07/28	4	37.90	7	37.84	37.80	-3	3,457	-0.09%
2023/07/27	0	0.00	24	37.17	38.20	-24	3,365	-0.71%
2023/07/26	4	36.26	2	36.25	36.15	2	3,277	0.06%
2023/07/21	3	36.73	0	0.00	36.60	3	3,243	0.09%
2023/07/20	0	0.00	5	37.60	37.50	-5	3,245	-0.15%
2023/07/19	0	0.00	20	37.55	37.00	-20	3,239	-0.62%
2023/07/18	45	38.61	3	38.68	38.20	42	3,235	1.30%
2023/07/17	3	38.85	3	38.95	39.10	0	3,200	0.00%
2023/07/14	0	0.00	2	38.65	38.55	-2	3,193	-0.06%
2023/07/13	3	38.80	4	38.52	38.35	-1	3,231	-0.03%
2023/07/12	7	38.76	7	38.79	38.50	0	3,227	0.00%
2023/07/11	6	39.96	0	0.00	39.15	6	3,190	0.19%
2023/07/10	5	40.82	31	40.30	40.95	-26	3,058	-0.85%
2023/07/07	3	38.90	0	0.00	39.20	3	2,909	0.10%
2023/07/06	1	39.60	9	39.54	39.45	-8	2,912	-0.27%
2023/07/05	0	0.00	5	39.35	39.10	-5	2,871	-0.17%
2023/07/04	0	0.00	3	38.97	38.85	-3	2,846	-0.11%
2023/06/30	4	38.30	0	0.00	38.35	4	2,848	0.14%
2023/06/29	1	38.45	5	38.45	38.30	-4	2,825	-0.14%
2023/06/28	15	38.65	7	38.47	38.45	8	2,804	0.29%
2023/06/27	39	39.85	22	40.43	38.95	17	2,766	0.61%
2023/06/26	20	39.43	3	39.40	39.45	17	2,568	0.66%
2023/06/19	1	38.70	0	0.00	38.70	1	2,510	0.04%
2023/06/16	0	0.00	3	39.10	38.80	-3	2,542	-0.12%
2023/06/15	0	0.00	1	39.15	39.20	-1	2,546	-0.04%
2023/06/14	12	38.76	2	39.30	38.80	10	2,531	0.40%
2023/06/13	14	39.58	1	39.55	39.10	13	2,512	0.52%
2023/06/12	1	38.30	1	38.15	38.10	0	2,290	0.00%
2023/06/09	1	38.20	0	0.00	38.35	1	2,359	0.04%
2023/06/07	3	39.08	1	39.10	39.25	2	2,324	0.09%
2023/06/02	0	0.00	1	37.43	37.35	-1	2,155	-0.05%
2023/05/31	0	0.00	2	37.10	37.20	-2	2,133	-0.09%
2023/05/30	0	0.00	1	37.25	37.15	-1	2,121	-0.05%
2023/05/29	0	0.00	1	37.45	37.40	-1	2,132	-0.05%
2023/05/26	5	37.98	5	38.03	37.55	0	2,113	0.00%
2023/05/25	22	39.15	15	39.61	38.85	7	2,011	0.35%
2023/05/24	1	39.00	15	39.03	39.55	-14	1,899	-0.74%
2023/05/23	0	0.00	11	37.92	37.85	-11	1,676	-0.66%
2023/05/22	3	37.45	3	37.50	37.60	0	1,632	0.00%
2023/05/19	0	0.00	1	36.60	36.60	-1	1,581	-0.06%
2023/05/16	2	35.90	0	0.00	36.00	2	1,586	0.13%
2023/05/15	0	0.00	6	35.62	35.90	-6	1,587	-0.38%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/10	0	0.00	5	36.00	36.15	-5	1,682	-0.30%
2023/05/08	1	36.65	0	0.00	36.55	1	1,752	0.06%
2023/05/05	1	37.40	6	37.35	37.10	-5	1,907	-0.26%
2023/05/04	0	0.00	0	36.20	36.20	0	2,045	0.00%
2023/05/03	0	0.00	2	36.80	36.50	-2	2,083	-0.10%
2023/04/25	2	35.30	0	0.00	34.95	2	2,091	0.10%
2023/04/21	8	36.10	0	0.00	35.65	8	2,072	0.39%
2023/04/20	9	36.57	4	36.60	36.50	5	2,049	0.24%
2023/04/18	2	38.65	0	0.00	37.75	2	2,022	0.10%
2023/04/17	3	37.80	0	0.00	37.95	3	1,985	0.15%
2023/04/13	1	37.00	30	37.20	36.90	-29	1,930	-1.50%
2023/04/11	0	0.00	3	37.40	37.50	-3	1,903	-0.16%
2023/04/07	1	37.20	0	0.00	37.30	1	1,861	0.05%
2023/04/06	34	37.63	0	0.00	36.75	34	1,842	1.85%
2023/03/30	4	36.40	0	0.00	36.30	4	1,809	0.22%
2023/03/29	4	36.40	2	36.55	36.35	2	1,817	0.11%
2023/03/28	7	36.54	0	0.00	36.40	7	1,827	0.38%
2023/03/27	0	0.00	1	36.90	36.90	-1	1,819	-0.05%
2023/03/24	0	0.00	8	37.40	37.05	-8	1,822	-0.44%
2023/03/23	0	0.00	16	36.91	36.85	-16	1,803	-0.89%
2023/03/21	0	0.00	5	37.28	36.75	-5	1,759	-0.28%
2023/03/20	1	36.75	11	36.42	36.55	-10	1,723	-0.58%
2023/03/17	6	35.87	0	0.00	35.30	6	1,717	0.35%
2023/03/16	15	36.37	5	36.46	35.95	10	1,702	0.59%
2023/03/15	3	36.07	1	36.05	36.10	2	1,682	0.12%
2023/03/14	20	37.11	12	37.53	36.10	8	1,768	0.45%
2023/03/09	1	37.25	0	0.00	37.20	1	1,778	0.06%
2023/03/07	1	37.80	2	37.63	37.55	-1	1,773	-0.06%
2023/03/03	0	0.00	0.1	36.80	36.65	-0.1	1,787	-0.01%
2023/03/02	1	36.35	1	36.45	36.40	0	1,807	0.00%
2023/02/24	0	0.00	1	37.10	37.00	-1	1,906	-0.05%
2023/02/17	0	0.00	10	37.45	37.20	-10	2,314	-0.43%
2023/02/13	8	36.70	0	0.00	36.90	8	2,358	0.34%
2023/02/10	6	37.28	0	0.00	37.00	6	2,397	0.25%
2023/02/07	0	0.00	1	37.60	37.60	-1	2,297	-0.04%
2023/02/06	8	38.31	3	38.35	38.35	5	2,263	0.22%
2023/02/03	22	38.59	28	38.76	38.95	-6	2,222	-0.27%
2023/02/02	13	37.89	10	38.24	37.60	3	2,048	0.15%
2023/01/31	0	0.00	2	34.60	34.65	-2	1,806	-0.11%
2023/01/30	1	33.85	1	33.80	33.75	0	1,779	0.00%
2023/01/13	0	0.00	10	33.90	33.20	-10	1,776	-0.56%
2023/01/12	1	33.70	0	0.00	33.65	1	1,767	0.06%
2023/01/06	0	0.00	1	33.25	33.10	-1	1,765	-0.06%
2022/12/26	10	32.20	0	0.00	32.20	10	1,813	0.55%
2022/12/23	10	32.40	0	0.00	32.45	10	1,833	0.55%
2022/12/14	0	0.00	1	33.15	33.10	-1	2,032	-0.05%
2022/12/13	0	0.00	5	33.31	32.90	-5	2,045	-0.24%
2022/12/09	0	0.00	1	33.75	33.75	-1	2,199	-0.05%
2022/12/08	0	0.00	3	33.20	33.20	-3	2,177	-0.14%
2022/12/07	11	33.80	1	34.10	33.65	10	2,169	0.46%
2022/12/06	7	35.39	8	35.63	34.45	-1	2,152	-0.05%
2022/12/05	6	34.85	1	35.15	35.25	5	2,061	0.24%
2022/12/02	2	34.43	0	0.00	34.30	2	1,998	0.10%
2022/12/01	0	0.00	7	34.26	34.10	-7	1,991	-0.35%
2022/11/28	0	0.00	5	33.30	33.50	-5	1,952	-0.26%
2022/11/25	7	33.62	3	33.63	33.25	4	1,943	0.21%
2022/11/24	0	0.00	1	33.65	33.80	-1	1,934	-0.05%
2022/11/23	6	34.93	5	34.61	34.30	1	1,908	0.05%
2022/11/22	10	32.90	10	32.61	32.90	0	1,809	0.00%
2022/11/21	10	33.50	0	0.00	33.45	10	1,798	0.56%
2022/11/18	0	0.00	5	33.77	33.40	-5	1,786	-0.28%
2022/11/17	4	34.40	1	34.20	34.25	3	1,754	0.17%
2022/11/16	11	34.81	0	0.00	35.00	11	1,701	0.65%
2022/11/15	10	31.92	9	31.61	34.45	1	1,502	0.07%
2022/11/14	1	31.30	4	30.79	31.35	-3	1,397	-0.21%
2022/11/11	1	29.80	4	30.14	30.00	-3	1,374	-0.22%
2022/11/08	4	30.45	4	30.85	29.95	0	1,416	0.00%
2022/11/02	0	0.00	1	29.00	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	1	28.20	28.25	-1	1,433	-0.07%
2022/10/31	0	0.00	0	28.00	27.70	0	1,443	0.00%
2022/10/26	1	27.45	0	0.00	27.10	1	1,520	0.07%
2022/10/19	1	29.60	9	29.70	29.50	-8	1,542	-0.52%
2022/10/18	0	0.00	6	29.02	28.95	-6	1,543	-0.39%
2022/10/14	0	0.00	2	29.10	29.05	-2	1,550	-0.13%
2022/10/13	4	28.35	1	28.10	27.70	3	1,560	0.19%
2022/10/12	1	28.85	2	29.10	29.20	-1	1,547	-0.06%
2022/10/11	0	0.00	15	29.60	29.60	-15	1,551	-0.97%
2022/10/05	0	0.00	4	31.65	31.15	-4	1,598	-0.25%
2022/10/04	0	0.00	7	30.78	30.90	-7	1,645	-0.43%
2022/10/03	0	0.00	1	29.45	29.90	-1	1,646	-0.06%
2022/09/29	0	0.00	0.1	30.00	29.60	-0.1	1,643	-0.01%
2022/09/28	8	29.64	1	29.55	29.30	7	1,639	0.43%
2022/09/27	10	32.60	0	0.00	32.50	10	1,522	0.66%
2022/09/26	7	33.27	0	0.00	32.90	7	1,518	0.46%
2022/09/22	0	0.00	1	35.40	35.50	-1	1,530	-0.07%
2022/09/21	0.3	35.80	0	0.00	35.60	0.3	1,526	0.02%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/19	5	37.34	1	37.30	36.25	4	1,536	0.26%
2022/09/16	20	38.55	16	38.33	38.05	4	1,501	0.27%
2022/09/15	3	36.45	0	0.00	36.10	3	1,391	0.22%
2022/09/07	0.3	35.90	0	0.00	35.70	0.3	1,527	0.02%
2022/09/06	0	0.00	2	36.60	36.65	-2	1,524	-0.13%
2022/09/05	1.3	37.53	1	37.00	36.95	0.3	1,552	0.02%
2022/09/02	0.5	37.90	0	0.00	37.60	0.5	1,568	0.03%
2022/09/01	0	0.00	1	38.35	38.30	-1	1,566	-0.06%
2022/08/26	0	0.00	3.2	39.02	38.90	-3.2	1,630	-0.20%
2022/08/25	0.2	39.00	0	0.00	38.55	0.2	1,711	0.01%
2022/08/24	0	0.00	5	38.10	38.00	-5	1,767	-0.28%
2022/08/22	1	38.80	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0	0.00	5	38.94	39.15	-5	1,818	-0.27%
2022/08/17	0	0.00	3	38.90	39.00	-3	1,792	-0.17%
2022/08/15	10	38.25	0	0.00	39.05	10	1,768	0.57%
2022/08/11	0.5	37.25	1	37.40	37.10	-0.5	1,726	-0.03%
2022/08/09	1	37.40	0	0.00	37.55	1	1,726	0.06%
2022/08/08	4	36.50	0	0.00	36.75	4	1,724	0.23%
2022/08/04	2	34.95	0	0.00	35.40	2	1,793	0.11%
2022/08/01	1	37.05	0	0.00	37.60	1	1,861	0.05%
2022/07/27	1	37.75	2	37.60	37.70	-1	1,960	-0.05%
2022/07/26	2	39.00	1	39.00	39.00	1	1,979	0.05%
2022/07/22	1	39.30	0	0.00	39.00	1	2,005	0.05%
2022/07/20	4	38.76	0	0.00	38.65	4	2,067	0.19%
2022/07/15	5	38.43	0	0.00	38.45	5	2,254	0.22%
2022/07/14	1	37.90	0	0.00	37.95	1	2,257	0.04%
2022/07/13	2	37.75	2	36.75	37.55	0	2,260	0.00%
2022/07/12	6	35.91	1	36.70	35.35	5	2,249	0.22%
2022/07/11	1	39.95	0	0.00	38.60	1	2,244	0.04%
2022/07/08	2	39.45	1	39.95	39.90	1	2,292	0.04%
2022/07/05	0	0.00	1	39.20	39.30	-1	2,382	-0.04%
2022/07/01	2	38.55	1	39.40	38.50	1	2,441	0.04%
2022/06/30	2	40.83	0	0.00	40.90	2	2,436	0.08%
2022/06/29	1	42.15	1	42.05	42.10	0	2,445	0.00%
2022/06/28	2	42.73	0	0.00	42.75	2	2,487	0.08%
2022/06/27	0	0.00	0.1	42.30	42.45	-0.1	2,651	0.00%
2022/06/24	0	0.00	0.1	41.30	41.05	-0.1	2,711	0.00%
2022/06/20	5	40.85	1	40.80	40.55	4	2,785	0.14%
2022/06/17	51	42.39	0	0.00	42.65	51	2,810	1.81%
2022/06/15	0	0.00	6	44.70	44.70	-6	2,775	-0.22%
2022/06/14	0	0.00	4	44.50	44.70	-4	2,789	-0.14%
2022/06/13	1	45.65	0	0.00	45.10	1	2,780	0.04%
2022/06/08	2	45.80	0	0.00	45.90	2	2,836	0.07%
2022/06/06	1	45.45	0	0.00	45.80	1	2,932	0.03%
2022/06/02	3	46.48	0	0.00	45.95	3	3,037	0.10%
2022/06/01	5	47.74	0	0.00	47.00	5	3,099	0.16%
2022/05/30	1	48.00	0	0.00	47.85	1	3,161	0.03%
2022/05/18	0.5	47.40	0	0.00	47.20	0.5	5,367	0.01%
2022/05/17	0	0.00	1.1	46.42	46.80	-1.1	5,381	-0.02%
2022/05/16	3	46.02	0	0.00	45.85	3	5,411	0.06%
2022/05/12	4	46.54	1	45.45	45.00	3	5,589	0.05%
2022/05/10	3	47.62	0	0.00	48.95	3	5,566	0.05%
2022/05/09	2	48.45	0	0.00	48.30	2	5,703	0.04%
2022/05/05	1	50.10	8	50.04	50.50	-7	5,803	-0.12%
2022/05/04	0	0.00	1	49.25	49.30	-1	5,755	-0.02%
2022/05/03	1	48.35	0	0.00	48.40	1	5,759	0.02%
2022/04/28	2	48.80	2	49.00	49.00	0	5,840	0.00%
2022/04/27	5	48.20	15	48.05	48.40	-10	5,824	-0.17%
2022/04/25	8	49.03	0	0.00	49.30	8	5,812	0.14%
2022/04/22	2	51.00	4	51.08	51.00	-2	5,753	-0.03%
2022/04/21	6	50.40	1	50.00	50.20	5	5,684	0.09%
2022/04/20	0	0.00	1	50.20	49.90	-1	5,655	-0.02%
2022/04/18	1	49.70	3	49.67	49.70	-2	5,681	-0.04%
2022/04/15	2	50.50	2	50.60	50.20	0	5,680	0.00%
2022/04/14	2	50.65	1	51.40	51.60	1	5,704	0.02%
2022/04/13	0	0.00	1	50.00	50.00	-1	5,700	-0.02%
2022/04/12	1	49.50	1	49.70	49.50	0	5,785	0.00%
2022/04/11	5	49.82	0	0.00	50.50	5	5,866	0.09%
2022/04/08	2	49.95	0	0.00	49.95	2	5,853	0.03%
2022/04/07	3	49.67	0	0.00	49.45	3	6,111	0.05%
2022/04/01	1	51.20	3	50.77	51.50	-2	6,117	-0.03%
2022/03/31	9	51.28	2	51.40	51.10	7	6,173	0.11%
2022/03/30	9	52.06	11	52.31	51.50	-2	6,164	-0.03%
2022/03/29	1	50.50	0	0.00	51.60	1	6,011	0.02%
2022/03/25	4	50.75	0	0.00	50.50	4	6,080	0.07%
2022/03/24	1	50.50	0	0.00	50.20	1	6,071	0.02%
2022/03/23	1	51.20	1	50.60	50.60	0	6,072	0.00%
2022/03/22	0	0.00	3	50.67	50.40	-3	6,054	-0.05%
2022/03/21	1	49.50	0	0.00	49.40	1	6,000	0.02%
2022/03/18	2	49.15	1	49.25	48.95	1	6,044	0.02%
2022/03/17	0	0.00	1	49.10	49.05	-1	6,112	-0.02%
2022/03/16	0	0.00	4	48.65	48.40	-4	6,235	-0.06%
2022/03/15	2	48.50	3	48.43	48.20	-1	6,273	-0.02%
2022/03/14	2	49.68	9	49.66	49.65	-7	6,264	-0.11%
2022/03/11	2	50.10	1	50.30	50.10	1	6,312	0.02%
2022/03/10	5	50.40	5	50.76	50.80	0	6,351	0.00%
2022/03/09	2	48.30	3	48.93	49.25	-1	6,374	-0.02%
2022/03/08	4	48.33	3	48.72	47.65	1	6,453	0.02%
2022/03/07	2	50.45	2.5	49.99	49.80	-0.5	6,689	-0.01%
2022/03/04	3	51.50	3	51.90	51.30	0	6,628	0.00%
2022/03/03	2	51.00	3	51.00	51.00	-1	6,647	-0.02%
2022/03/02	11	51.34	4	51.25	51.10	7	6,808	0.10%
2022/03/01	19	51.28	19	51.31	51.20	0	6,827	0.00%
2022/02/25	21	52.15	19	51.92	51.80	2	6,866	0.03%
2022/02/24	58	53.74	63	53.78	50.90	-5	6,926	-0.07%
2022/02/23	42.5	53.38	22	53.80	52.90	20.5	6,216	0.33%
2022/02/22	19	52.83	16	52.94	53.40	3	6,018	0.05%
2022/02/21	11	52.27	20	52.06	53.00	-9	6,049	-0.15%
2022/02/18	9	51.23	11	50.96	50.70	-2	5,974	-0.03%
2022/02/17	9	50.89	1	50.70	50.60	8	6,209	0.13%
2022/02/16	2	51.15	2	51.55	50.90	0	6,871	0.00%
2022/02/15	0	0.00	4	51.13	51.20	-4	7,101	-0.06%
2022/02/14	14	51.15	17.5	51.22	50.90	-3.5	7,280	-0.05%
2022/02/11	3.5	51.81	6	51.88	51.90	-2.5	7,317	-0.03%
2022/02/10	1.1	52.05	3	51.67	51.70	-1.9	7,522	-0.03%
2022/02/09	2.2	51.73	20	51.63	51.80	-17.8	8,019	-0.22%
2022/02/08	0	0.00	3	50.70	50.30	-3	8,222	-0.04%
2022/02/07	0	0.00	6	49.58	49.70	-6	8,282	-0.07%
2022/01/25	2	46.90	0	0.00	46.85	2	9,026	0.02%
2022/01/24	3	47.12	0	0.00	46.95	3	9,842	0.03%
2022/01/21	15	48.99	1	49.10	48.80	14	9,837	0.14%
2022/01/20	0	0.00	2	49.60	49.60	-2	9,886	-0.02%
2022/01/19	1	49.95	2	49.60	49.55	-1	9,938	-0.01%
2022/01/18	1	50.10	5	49.88	49.90	-4	10,025	-0.04%
2022/01/14	1	49.20	1	49.05	49.10	0	10,226	0.00%
2022/01/13	1	49.30	1	49.35	49.45	0	10,366	0.00%
2022/01/12	1	49.40	1	49.50	49.50	0	10,580	0.00%
2022/01/11	3	49.83	2	50.05	49.40	1	10,661	0.01%
2022/01/07	1	49.35	0	0.00	49.20	1	10,856	0.01%
2022/01/06	0	0.00	5	50.36	50.30	-5	10,853	-0.05%
2022/01/05	5	50.68	36	51.06	50.90	-31	10,922	-0.28%
2022/01/04	21	50.40	15	51.13	51.40	6	11,045	0.05%
2022/01/03	1	50.40	3	50.20	50.20	-2	11,158	-0.02%
2021/12/30	30	51.53	26	51.35	51.10	4	11,530	0.03%
2021/12/29	0	0.00	2	50.00	50.20	-2	11,667	-0.02%
2021/12/28	0	0.00	6	49.63	49.40	-6	11,758	-0.05%
2021/12/27	3	50.10	0.1	50.00	49.90	2.9	12,157	0.02%
2021/12/24	3	49.50	2	49.55	49.40	1	12,265	0.01%
2021/12/23	0	0.00	5	49.85	49.85	-5	12,426	-0.04%
2021/12/22	2	49.53	0	0.00	49.55	2	12,547	0.02%
2021/12/21	3	49.97	4	50.33	50.20	-1	12,615	-0.01%
2021/12/20	2.1	48.81	1	49.00	49.10	1.1	12,605	0.01%
2021/12/17	1	48.30	4.2	48.34	48.30	-3.2	12,742	-0.03%
2021/12/16	1	48.60	0	0.00	48.65	1	12,971	0.01%
2021/12/15	2	48.90	1.5	48.83	48.70	0.5	13,218	0.00%
2021/12/14	5	48.47	0	0.00	48.70	5	13,938	0.04%
2021/12/13	0	0.00	10	48.42	49.60	-10	14,296	-0.07%
2021/12/10	4	49.13	16	49.16	49.00	-12	14,595	-0.08%
2021/12/09	18	50.75	2	50.75	50.30	16	14,855	0.11%
2021/12/08	5	50.18	2	50.15	50.00	3	14,945	0.02%
2021/12/07	9.5	50.12	1	49.85	50.00	8.5	14,954	0.06%
2021/12/06	9	50.72	1	50.30	50.60	8	14,946	0.05%
2021/12/03	10	50.11	2	49.80	50.00	8	14,982	0.05%
2021/12/02	12	50.51	11	49.95	49.75	1	15,039	0.01%
2021/12/01	17	51.06	1	51.50	50.80	16	15,171	0.11%
2021/11/30	8	49.27	2	49.05	49.05	6	14,883	0.04%
2021/11/29	12	48.35	6	48.55	48.50	6	14,972	0.04%
2021/11/26	12	49.22	2	49.03	49.10	10	14,967	0.07%
2021/11/25	6	51.07	2	50.80	50.60	4	14,927	0.03%
2021/11/24	6.2	50.85	3	50.77	50.80	3.2	14,935	0.02%
2021/11/23	13	51.74	8	52.50	51.40	5	15,077	0.03%
2021/11/22	8	54.01	7.4	54.32	53.80	0.7	14,934	0.00%
2021/11/19	3	53.10	13	53.25	53.50	-10	14,833	-0.07%
2021/11/18	28.4	53.52	20	54.91	52.90	8.4	14,815	0.06%
2021/11/17	6.1	56.54	10	56.46	56.20	-3.9	14,505	-0.03%
2021/11/16	9	56.56	6	56.63	55.70	3	14,332	0.02%
2021/11/15	12	57.29	18.4	56.81	56.70	-6.4	14,092	-0.05%
2021/11/12	13	53.30	5	54.00	54.10	8	13,465	0.06%
2021/11/11	2	52.30	16.7	52.69	53.00	-14.7	13,244	-0.11%
2021/11/10	4	51.43	2	51.35	52.30	2	13,098	0.02%
2021/11/09	7.6	50.49	10	50.91	51.40	-2.4	12,967	-0.02%
2021/11/08	15.5	51.43	25	51.01	51.00	-9.5	12,736	-0.07%
2021/11/05	8	54.31	12	54.23	54.70	-4	12,220	-0.03%
2021/11/04	0	0.00	2	53.70	53.00	-2	11,885	-0.02%
2021/11/03	34	53.01	4	53.08	52.70	30	11,861	0.25%
2021/11/02	82	54.60	58	52.98	52.80	24	11,705	0.21%
2021/11/01	8	53.25	40.1	53.85	55.00	-32.1	11,120	-0.29%
2021/10/29	9	49.97	1	49.80	50.00	8	10,330	0.08%
2021/10/28	0	0.00	2	50.00	50.10	-2	10,288	-0.02%
2021/10/27	2	50.20	0	0.00	50.60	2	10,257	0.02%
2021/10/26	4	50.50	5.4	50.77	50.40	-1.4	10,279	-0.01%
2021/10/25	2	50.75	0	0.00	51.00	2	10,236	0.02%
2021/10/22	1	51.30	3.4	51.88	52.10	-2.4	10,328	-0.02%
2021/10/21	13.5	51.84	8	52.29	51.20	5.5	10,454	0.05%
2021/10/20	0	0.00	11	52.22	52.50	-11	10,387	-0.11%
2021/10/19	2	51.40	7	51.59	51.70	-5	10,324	-0.05%
2021/10/18	11	51.01	6	51.08	51.40	5	10,469	0.05%
2021/10/15	4	50.06	1	50.40	49.95	3	10,771	0.03%
2021/10/14	0	0.00	2	49.80	49.40	-2	11,074	-0.02%
2021/10/13	7	49.67	3	49.53	49.20	4	11,804	0.03%
2021/10/12	5	50.01	6	50.20	49.85	-1	12,045	-0.01%
2021/10/08	2	52.25	4	52.05	51.60	-2	12,565	-0.02%
2021/10/07	4	52.30	1.2	52.62	52.70	2.8	13,491	0.02%
2021/10/06	3	51.60	19	51.83	52.20	-16	13,794	-0.12%
2021/10/05	8	49.79	5	49.41	51.30	3	13,520	0.02%
2021/10/04	13	50.76	17	51.02	49.90	-4	13,468	-0.03%
2021/10/01	16	51.05	16	50.74	50.00	0	13,222	0.00%
2021/09/30	2	49.60	8	50.01	51.20	-6	13,329	-0.05%
2021/09/29	14	49.29	30	49.47	49.00	-16	13,692	-0.12%
2021/09/28	1	50.70	4	50.73	50.50	-3	14,339	-0.02%
2021/09/27	3	50.67	4	50.50	51.10	-1	14,280	-0.01%
2021/09/24	10	50.34	18.5	50.68	51.00	-8.5	14,231	-0.06%
2021/09/23	6	50.45	1	50.70	50.30	5	14,114	0.04%
2021/09/22	8	49.93	1.1	50.73	49.90	6.9	13,911	0.05%
2021/09/17	20.5	52.70	21.1	53.05	51.50	-0.6	13,682	0.00%
2021/09/16	15	51.43	6	51.93	51.90	9	13,032	0.07%
2021/09/15	14.7	50.90	2	51.15	51.00	12.7	12,655	0.10%
2021/09/14	38	50.79	23.3	50.63	51.80	14.7	12,311	0.12%
2021/09/13	11	50.10	29	49.88	49.80	-18	11,977	-0.15%
2021/09/10	1	49.10	4	48.93	49.20	-3	11,946	-0.03%
2021/09/09	3	48.00	4	48.50	48.90	-1	12,059	-0.01%
2021/09/08	2	48.23	6	47.90	47.30	-4	12,285	-0.03%
2021/09/07	3	49.53	0	0.00	49.15	3	12,480	0.02%
2021/09/06	5	50.19	1	49.80	49.50	4	12,502	0.03%
2021/09/03	2	48.65	9	49.14	48.65	-7	12,276	-0.06%
2021/09/02	15	49.81	12	49.92	48.60	3	12,248	0.02%
2021/09/01	0	0.00	22	49.60	49.90	-22	12,108	-0.18%
2021/08/31	31	49.16	13	49.37	49.80	18	12,062	0.15%
2021/08/30	10	48.56	19	48.51	48.60	-9	11,971	-0.08%
2021/08/27	20	48.61	9	48.28	48.45	11	11,968	0.09%
2021/08/26	6	47.44	0	0.00	47.55	6	11,751	0.05%
2021/08/24	3	47.90	4	47.29	47.05	-1	11,737	-0.01%
2021/08/23	0	0.00	2	46.35	46.50	-2	11,790	-0.02%
2021/08/20	0.1	45.70	3	45.57	45.65	-2.9	11,844	-0.02%
2021/08/19	0	0.00	1	45.90	45.65	-1	11,855	-0.01%
2021/08/18	0	0.00	0.1	45.70	45.70	-0.1	11,853	0.00%
2021/08/17	0	0.00	4	44.65	44.95	-4	11,930	-0.03%
2021/08/16	0	0.00	2	45.03	44.80	-2	11,933	-0.02%
2021/08/12	0	0.00	5	46.40	46.45	-5	11,946	-0.04%
2021/08/11	1	46.00	0	0.00	46.10	1	12,070	0.01%
2021/08/09	1	46.30	18	46.97	46.25	-17	12,326	-0.14%
2021/08/06	0	0.00	3	48.37	48.00	-3	12,349	-0.02%
2021/08/05	1	47.85	1.3	47.92	47.90	-0.3	12,478	0.00%
2021/08/04	0	0.00	4	48.21	47.80	-4	12,774	-0.03%
2021/08/03	1	48.15	1	47.65	47.85	0	12,936	0.00%
2021/08/02	0	0.00	1	47.30	47.90	-1	12,989	-0.01%
2021/07/30	3	47.18	7	47.80	47.00	-4	13,079	-0.03%
2021/07/29	3	47.30	1	47.50	47.65	2	13,135	0.02%
2021/07/28	4	47.54	5	46.88	47.00	-1	13,279	-0.01%
2021/07/27	22	49.99	11.1	49.26	48.60	10.9	13,399	0.08%
2021/07/26	6	50.77	22	50.88	51.00	-16	13,505	-0.12%
2021/07/23	5.2	51.00	4	51.43	51.20	1.2	13,593	0.01%
2021/07/22	11	50.91	45	50.97	50.30	-34	13,704	-0.25%
2021/07/21	16	53.50	5	53.20	50.70	11	13,843	0.08%
2021/07/20	12	52.47	34	52.04	52.50	-22	14,556	-0.15%
2021/07/19	22.3	53.09	14	52.88	52.40	8.3	14,458	0.06%
2021/07/16	6	50.88	3	50.73	50.50	3	13,970	0.02%
2021/07/15	62.1	52.63	19	52.46	51.80	43.1	13,812	0.31%
2021/07/14	45	51.52	25.5	51.63	52.10	19.5	13,442	0.15%
2021/07/13	26	48.00	50	48.63	49.10	-24	12,527	-0.19%
2021/07/12	1	46.40	5	46.40	46.30	-4	12,177	-0.03%
2021/07/09	2	45.25	4	45.25	45.15	-2	12,446	-0.02%
2021/07/08	1	46.45	3	45.55	45.50	-2	13,047	-0.02%
2021/07/07	12	46.51	9	46.79	46.00	3	13,378	0.02%
2021/07/06	42.5	48.40	7	48.02	47.20	35.5	14,115	0.25%
2021/07/05	16	49.77	33.4	50.00	50.30	-17.4	14,311	-0.12%
2021/07/02	0	0.00	3	46.25	45.80	-3	15,458	-0.02%
2021/06/30	6	46.19	24	46.06	46.45	-18	18,379	-0.10%
2021/06/29	3	46.00	9	46.11	45.90	-6	18,480	-0.03%
2021/06/28	6	45.94	1	46.10	45.95	5	18,515	0.03%
2021/06/25	16	46.14	8	46.12	46.15	8	18,577	0.04%
2021/06/24	4	45.35	2	45.48	45.50	2	18,572	0.01%
2021/06/23	4	45.21	4	45.25	45.30	0	18,610	0.00%
2021/06/22	4	44.75	4	45.10	44.60	0	18,669	0.00%
2021/06/21	37	45.39	0	0.00	44.90	37	18,667	0.20%
2021/06/18	13	47.13	19	47.22	46.50	-6	18,622	-0.03%
2021/06/17	26	47.76	39	47.85	48.10	-13	18,526	-0.07%
2021/06/16	35	46.79	7	46.79	47.45	28	18,320	0.15%
2021/06/15	6	45.18	19	45.69	46.90	-13	18,204	-0.07%
2021/06/11	14	45.37	19	45.72	45.25	-5	18,107	-0.03%
2021/06/10	9	45.04	0	0.00	45.25	9	18,112	0.05%
2021/06/09	0	0.00	3	45.40	45.00	-3	18,119	-0.02%
2021/06/08	7	45.36	0	0.00	45.00	7	18,184	0.04%
2021/06/07	8	45.46	22.2	45.47	45.85	-14.2	18,242	-0.08%
2021/06/04	15	45.94	3	45.75	45.50	12	18,284	0.07%
2021/06/03	8	46.98	3	47.03	46.80	5	18,230	0.03%
2021/06/02	10	47.77	8	47.72	47.30	2	18,235	0.01%
2021/06/01	1	48.00	5	48.13	48.20	-4	18,217	-0.02%
2021/05/31	12	47.69	10.3	47.58	47.65	1.7	18,211	0.01%
2021/05/28	0	0.00	5	46.26	46.00	-5	18,116	-0.03%
2021/05/27	3	45.25	5	45.05	45.30	-2	18,180	-0.01%
2021/05/26	7	45.25	10	45.11	45.35	-3	18,237	-0.02%
2021/05/25	17	45.67	6	45.76	45.45	11	18,257	0.06%
2021/05/24	13	44.27	5	44.55	44.15	8	18,254	0.04%
2021/05/21	9	43.82	29	43.66	44.10	-20	18,342	-0.11%
2021/05/19	7	44.06	4	43.43	44.40	3	18,664	0.02%
2021/05/18	2	43.10	18	42.44	43.20	-16	18,690	-0.09%
2021/05/17	19	39.87	4.9	40.25	39.30	14.1	18,737	0.08%
2021/05/14	20	44.50	20	44.18	43.40	0	18,621	0.00%
2021/05/13	24.4	42.49	38	41.98	44.00	-13.6	18,559	-0.07%
2021/05/12	21	44.97	35	44.82	43.75	-14	18,474	-0.08%
2021/05/11	9	48.58	37	48.56	47.90	-28	18,350	-0.15%
2021/05/10	3	51.00	9	50.91	50.90	-6	18,357	-0.03%
2021/05/07	7	51.64	4	51.80	52.00	3	18,398	0.02%
2021/05/06	2	50.50	4	49.65	49.65	-2	18,442	-0.01%
2021/05/05	15.3	51.35	14.5	51.39	50.40	0.8	18,373	0.00%
2021/05/04	16	50.04	13	48.81	49.95	3	18,316	0.02%
2021/05/03	29	53.24	24	53.12	51.80	5	18,112	0.03%
2021/04/29	14.2	56.68	10	56.66	56.20	4.2	17,895	0.02%
2021/04/28	14	57.10	21	56.48	57.00	-7	17,969	-0.04%
2021/04/27	31.2	57.85	33	57.68	57.20	-1.8	17,973	-0.01%
2021/04/26	100	58.83	79	59.24	57.90	21	17,932	0.12%
2021/04/23	20.5	54.59	8	55.15	55.80	12.5	17,023	0.07%
2021/04/22	17.3	53.97	19	54.45	53.00	-1.7	17,246	-0.01%
2021/04/21	12	55.61	27	55.79	55.30	-15	17,374	-0.09%
2021/04/20	82	57.47	49	57.10	56.40	33	17,962	0.18%
2021/04/19	28	56.01	11	56.22	56.50	17	17,822	0.10%
2021/04/16	12	58.08	3	57.43	56.80	9	17,894	0.05%
2021/04/15	24	57.76	21	57.83	58.30	3	18,926	0.02%
2021/04/14	17	56.25	43	56.54	56.20	-26	19,774	-0.13%
2021/04/13	109	58.67	103.1	57.40	56.00	5.9	19,127	0.03%	大買/大賣/
2021/04/12	131	59.91	137	59.03	58.90	-6	18,691	-0.03%	大買/大賣/
2021/04/09	69.9	57.57	36	58.15	57.30	33.9	17,768	0.19%
2021/04/08	133	58.23	101.3	58.92	58.50	31.7	17,049	0.19%	大買/大賣/
2021/04/07	42.5	54.29	123.6	54.74	55.70	-81.1	15,209	-0.53%	大賣/
2021/04/06	57.4	47.95	90.3	49.28	50.70	-32.9	13,272	-0.25%
2021/04/01	4	46.30	3.3	46.30	46.10	0.7	12,306	0.01%
2021/03/31	6.1	45.65	0	0.00	45.30	6.1	12,198	0.05%
2021/03/30	11	46.15	0	0.00	45.80	11	12,179	0.09%
2021/03/29	2.1	45.58	0	0.00	45.75	2.1	12,107	0.02%
2021/03/26	14	45.02	8	45.41	45.55	6	12,100	0.05%
2021/03/25	10	44.52	0	0.00	44.20	10	12,107	0.08%
2021/03/24	0.3	45.52	4	45.50	45.05	-3.7	12,108	-0.03%
2021/03/23	8	45.82	7	46.11	45.65	1	12,143	0.01%
2021/03/22	1.6	45.95	11	45.83	45.80	-9.4	12,126	-0.08%
2021/03/19	0	0.00	1	46.60	45.95	-1	12,181	-0.01%
2021/03/18	2	47.25	8	47.12	46.80	-6	12,178	-0.05%
2021/03/17	1	46.65	15	46.53	46.30	-14	12,148	-0.12%
2021/03/16	6	45.82	0	0.00	45.75	6	12,224	0.05%
2021/03/15	0.5	45.80	1	46.10	46.05	-0.5	12,296	0.00%
2021/03/12	1	45.80	8	45.93	45.80	-7	12,346	-0.06%
2021/03/11	102.1	47.18	115	46.33	46.30	-12.9	12,673	-0.10%	大買/大賣/
2021/03/10	15	46.81	23	46.83	47.00	-8	12,736	-0.06%
2021/03/09	2	45.73	10	45.80	45.75	-8	12,712	-0.06%
2021/03/08	2	46.00	6	46.35	46.25	-4	12,814	-0.03%
2021/03/05	1	45.10	4	45.44	45.70	-3	13,134	-0.02%
2021/03/04	2	47.35	31.3	46.36	46.15	-29.3	13,551	-0.22%
2021/03/03	2	47.05	10.7	46.92	47.10	-8.7	13,606	-0.06%
2021/03/02	10	48.84	3.1	47.63	46.85	6.9	13,607	0.05%
2021/02/26	1	47.10	3	47.20	48.40	-2	13,529	-0.01%
2021/02/25	1	47.30	3	47.65	47.70	-2	13,563	-0.01%
2021/02/24	1	47.05	0	0.00	46.80	1	13,587	0.01%
2021/02/23	15.1	47.86	16	47.88	47.90	-0.9	13,656	-0.01%
2021/02/22	33	48.15	10.5	47.83	48.60	22.5	13,745	0.16%
2021/02/19	0	0.00	2.5	45.62	45.70	-2.5	14,229	-0.02%
2021/02/18	25.5	45.98	19.4	45.91	46.00	6.1	14,850	0.04%
2021/02/17	10	44.24	15.1	44.66	45.30	-5.1	14,789	-0.03%
2021/02/05	4	42.95	2	42.90	42.90	2	14,707	0.01%
2021/02/04	7	42.45	3.6	42.51	42.50	3.4	14,995	0.02%
2021/02/03	10.6	42.72	1.4	43.18	42.40	9.2	15,043	0.06%
2021/02/02	12.6	43.14	6.1	43.23	43.20	6.5	15,072	0.04%
2021/02/01	10	41.97	118	41.99	43.40	-108	15,060	-0.72%	大賣/鉅額交易
2021/01/29	12	44.53	12	43.97	43.90	0	14,927	0.00%
2021/01/28	9	45.32	1	45.50	45.00	8	14,845	0.05%
2021/01/27	0	0.00	2	47.05	46.85	-2	14,729	-0.01%
2021/01/26	4	47.13	1.5	47.77	47.15	2.5	14,693	0.02%
2021/01/25	4	47.85	2	47.95	48.35	2	14,641	0.01%
2021/01/22	0	0.00	2	48.60	48.75	-2	14,545	-0.01%
2021/01/21	9	48.63	7	48.51	47.80	2	14,489	0.01%
2021/01/20	24	49.00	17	49.05	47.75	7	14,271	0.05%
2021/01/19	55	49.87	12	49.95	50.00	43	14,077	0.31%
2021/01/18	2	48.25	10	48.00	49.55	-8	13,862	-0.06%
2021/01/15	120.4	50.66	90	49.32	49.15	30.4	13,762	0.22%	大買/
2021/01/14	44.5	50.10	115	50.47	50.10	-70.5	13,352	-0.53%	大賣/
2021/01/13	40	49.04	142	50.17	50.40	-102	13,297	-0.77%	大賣/鉅額交易
2021/01/12	2	47.63	6	47.74	46.25	-4	12,807	-0.03%
2021/01/11	85	48.33	51	48.57	48.65	34	12,709	0.27%
2021/01/08	190	49.85	227.5	48.82	48.10	-37.5	12,518	-0.30%	大買/大賣/
2021/01/07	84.5	47.71	67	48.06	48.75	17.5	11,205	0.16%
2021/01/06	3	44.13	3	44.00	44.35	0	10,130	0.00%
2021/01/05	11	44.59	0	0.00	44.90	11	10,164	0.11%
2021/01/04	25	44.02	2	44.90	45.20	23	10,236	0.22%
2020/12/31	1	43.50	2	43.60	43.50	-1	10,418	-0.01%
2020/12/30	8.2	43.67	1	44.40	43.50	7.2	10,447	0.07%
2020/12/29	2	44.75	1	45.00	44.35	1	10,435	0.01%
2020/12/28	1	44.40	0	0.00	44.50	1	10,393	0.01%
2020/12/25	2	45.03	6	45.31	44.85	-4	10,409	-0.04%
2020/12/24	26	44.36	25	44.81	45.00	1	10,430	0.01%
2020/12/23	1	43.90	5	43.87	43.85	-4	10,466	-0.04%
2020/12/22	20	44.95	25	44.55	43.75	-5	10,695	-0.05%
2020/12/21	3	44.30	4	44.85	44.90	-1	10,840	-0.01%
2020/12/18	22	43.61	19	43.80	44.45	3	10,865	0.03%
2020/12/17	4	43.43	5	44.03	43.40	-1	10,947	-0.01%
2020/12/16	5	44.06	6	44.43	44.20	-1	11,040	-0.01%
2020/12/15	2	43.95	2	44.25	43.55	0	11,443	0.00%
2020/12/14	4.1	44.77	1	44.95	44.90	3.1	11,588	0.03%
2020/12/11	9	44.80	11	45.54	45.60	-2	12,774	-0.02%
2020/12/10	31.1	45.90	24	46.00	45.80	7.1	12,929	0.05%
2020/12/09	13	47.37	4	47.09	46.90	9	13,201	0.07%
2020/12/08	4	47.18	5	46.94	46.80	-1	13,662	-0.01%
2020/12/07	67	48.36	99	47.42	47.50	-32	14,401	-0.22%
2020/12/04	48.9	47.34	82	47.36	47.60	-33.1	14,226	-0.23%
2020/12/03	14	46.77	0	0.00	46.60	14	14,821	0.09%
2020/12/02	12	47.17	18	47.18	47.00	-6	14,954	-0.04%
2020/12/01	37	48.15	35.8	48.15	47.90	1.2	14,996	0.01%
2020/11/30	32	47.63	34.1	47.81	47.50	-2.1	14,698	-0.01%
2020/11/27	9	46.22	7	46.39	46.60	2	14,331	0.01%
2020/11/26	3	46.08	2	45.65	45.95	1	14,300	0.01%
2020/11/25	9	45.52	6	45.25	45.35	3	14,366	0.02%
2020/11/24	12.1	45.47	14	45.36	45.05	-1.9	14,527	-0.01%
2020/11/23	4	45.95	7	45.95	46.00	-3	15,203	-0.02%
2020/11/20	99	46.28	110	45.97	45.90	-11	15,209	-0.07%	大賣/
2020/11/19	30	47.07	14	47.06	46.80	16	15,140	0.11%
2020/11/18	56.1	47.74	40	48.03	46.55	16.1	15,155	0.11%
2020/11/17	7	46.54	41	46.69	47.25	-34	14,488	-0.23%
2020/11/16	87.2	45.15	80	44.91	44.90	7.2	14,093	0.05%
2020/11/13	113.6	45.02	107	45.14	45.15	6.6	14,087	0.05%	大買/大賣/
2020/11/12	24.3	46.07	19	46.04	45.65	5.3	14,095	0.04%
2020/11/11	8.9	44.99	12	44.84	45.20	-3.1	13,869	-0.02%
2020/11/10	27.1	44.98	22	45.14	44.20	5.1	13,909	0.04%
2020/11/09	3	44.73	6	44.80	44.70	-3	13,870	-0.02%
2020/11/06	5	44.26	11	44.07	43.70	-6	13,774	-0.04%
2020/11/05	8	43.33	3	43.55	43.60	5	13,815	0.04%
2020/11/04	5.1	43.55	10	43.50	44.00	-4.9	13,900	-0.03%
2020/11/03	6.2	42.90	4	42.99	42.75	2.2	14,007	0.02%
2020/11/02	3	41.89	23	41.93	42.35	-20	14,218	-0.14%
2020/10/30	4.1	43.09	0	0.00	42.75	4.1	14,296	0.03%
2020/10/29	53.1	43.01	53	43.47	43.80	0.1	14,494	0.00%
2020/10/28	0.1	44.40	0	0.00	44.15	0.1	14,865	0.00%
2020/10/27	4	44.29	74	44.51	44.40	-70	14,978	-0.47%
2020/10/26	2.4	44.95	2	45.38	45.10	0.4	15,208	0.00%
2020/10/23	25	45.61	12	45.85	45.60	13	15,461	0.08%
2020/10/22	6	45.11	12	45.40	45.20	-6	15,881	-0.04%
2020/10/21	24	46.22	38	45.80	45.25	-14	16,590	-0.08%
2020/10/20	84	45.56	47	45.44	45.00	37	16,924	0.22%
2020/10/19	1	44.70	12	44.65	45.00	-11	17,990	-0.06%
2020/10/16	4	43.25	3	44.57	43.20	1	18,492	0.01%
2020/10/15	5	45.09	27.6	44.65	44.60	-22.6	18,748	-0.12%
2020/10/14	17	44.86	27	45.01	45.20	-10	19,042	-0.05%
2020/10/13	9	44.36	21	43.82	44.10	-12	19,334	-0.06%
2020/10/12	8	44.21	20	44.63	44.20	-12	19,647	-0.06%
2020/10/08	116	44.66	102	44.48	44.40	14	20,085	0.07%	大買/大賣/
2020/10/07	11	43.30	5	43.35	43.30	6	20,792	0.03%
2020/10/06	1	43.05	10	43.14	43.05	-9	21,645	-0.04%
2020/10/05	11	42.38	0	0.00	42.15	11	22,185	0.05%
2020/09/30	1	41.80	14	42.04	42.45	-13	22,652	-0.06%
2020/09/29	26	42.19	47	41.80	41.90	-21	23,236	-0.09%
2020/09/28	35	42.19	2	42.00	42.15	33	24,542	0.13%
2020/09/25	28	41.71	34	41.02	41.10	-6	25,757	-0.02%
2020/09/24	34	42.13	42	41.87	41.50	-8	26,543	-0.03%
2020/09/23	8	43.84	2	43.88	43.60	6	27,294	0.02%
2020/09/22	1	44.20	55	43.57	44.05	-54	28,013	-0.19%
2020/09/21	39	45.54	7	45.76	45.05	32	28,112	0.11%
2020/09/18	71	45.53	87	45.72	45.60	-16	28,313	-0.06%
2020/09/17	39	45.06	47	44.95	44.85	-8	28,397	-0.03%
2020/09/16	230	47.32	158	46.53	44.80	72	28,682	0.25%	大買/大賣/
2020/09/15	44	45.05	54	45.24	45.60	-10	27,687	-0.04%
2020/09/14	13	44.43	31	44.82	45.35	-18	27,735	-0.06%
2020/09/11	64.1	44.76	43	43.80	43.55	21.1	27,740	0.08%
2020/09/10	109	44.72	86.9	45.05	45.20	22.1	27,334	0.08%	大買/
2020/09/09	47	42.58	61	42.51	43.10	-14	26,727	-0.05%
2020/09/08	126	43.75	70	42.52	42.00	56	26,769	0.21%	大買/
2020/09/07	80	41.82	43.7	41.71	41.10	36.3	26,467	0.14%
2020/09/04	2	40.73	4	39.24	40.70	-2	26,733	-0.01%
2020/09/03	4	40.46	20	40.87	40.00	-16	26,980	-0.06%
2020/09/02	19	41.22	1	40.70	40.70	18	27,512	0.07%
2020/09/01	1	40.95	4	40.65	41.45	-3	27,554	-0.01%
2020/08/31	8	41.00	16	41.71	40.90	-8	28,092	-0.03%
2020/08/28	37	42.51	3	41.87	41.95	34	28,500	0.12%
2020/08/27	58	43.00	55	42.91	43.00	3	28,745	0.01%
2020/08/26	49	40.69	0	0.00	40.55	49	28,009	0.17%
2020/08/25	15	40.48	23	40.42	40.55	-8	27,928	-0.03%
2020/08/24	24	39.82	13	40.04	40.95	11	27,802	0.04%
2020/08/21	15	38.14	13	37.92	38.60	2	27,556	0.01%
2020/08/20	33.5	36.04	26	37.84	36.00	7.5	27,360	0.03%
2020/08/19	4	40.13	8	40.71	39.80	-4	27,072	-0.01%
2020/08/18	6.1	41.10	4	41.28	40.65	2.1	26,969	0.01%
2020/08/17	10	41.26	13	41.10	41.60	-3	26,855	-0.01%
2020/08/14	31	40.19	44	40.03	40.00	-13	26,705	-0.05%
2020/08/13	1	41.00	15	41.58	40.80	-14	26,553	-0.05%
2020/08/12	4	41.58	14	41.70	41.70	-10	26,458	-0.04%
2020/08/11	18	42.58	3	42.77	42.35	15	26,375	0.06%
2020/08/10	14	44.57	3	45.03	43.80	11	26,238	0.04%
2020/08/07	6	43.97	5	44.06	44.10	1	26,110	0.00%
2020/08/06	9	43.92	10	44.10	43.30	-1	25,941	0.00%
2020/08/05	0.1	45.00	31	44.83	44.90	-30.9	25,721	-0.12%
2020/08/04	13	46.20	6.3	45.98	45.50	6.7	25,608	0.03%
2020/08/03	63	45.17	26	45.20	45.00	37	25,360	0.15%
2020/07/31	42.5	42.74	42	43.27	43.50	0.5	24,925	0.00%
2020/07/30	81	42.85	81	43.16	42.85	0	24,777	0.00%
2020/07/29	91	41.81	103	42.29	42.05	-12	24,471	-0.05%	大賣/
2020/07/28	65	42.53	74	42.67	42.45	-9	24,103	-0.04%
2020/07/27	183	44.84	150	42.28	41.30	33	23,559	0.14%	大買/大賣/
2020/07/24	78.1	45.58	69	46.67	45.25	9.1	22,739	0.04%
2020/07/23	148.7	48.03	115.1	45.97	46.40	33.6	22,027	0.15%	大買/大賣/
2020/07/22	32	48.36	64	48.55	48.90	-32	20,659	-0.15%
2020/07/21	25.5	47.51	7	47.68	46.50	18.5	20,015	0.09%
2020/07/20	17.2	46.08	16	46.20	46.00	1.2	19,641	0.01%
2020/07/17	26.1	48.69	26	48.15	47.95	0.1	19,257	0.00%
2020/07/16	17	49.03	21	49.31	49.90	-4	18,808	-0.02%
2020/07/15	89	49.59	72	49.36	48.00	17	18,398	0.09%
2020/07/14	115.2	50.88	70	50.28	49.55	45.2	17,841	0.25%	大買/
2020/07/13	56	50.02	88	50.12	51.70	-32	16,851	-0.19%
2020/07/10	83.2	47.20	27	46.67	47.00	56.2	15,959	0.35%
2020/07/09	77.1	49.80	8	49.46	48.00	69.1	15,411	0.45%
2020/07/08	86	50.21	106	50.68	50.40	-20	14,907	-0.13%	大賣/
2020/07/07	178.2	51.27	99	50.33	49.55	79.2	14,327	0.55%	大買/
2020/07/06	72	50.15	75	50.55	51.20	-3	12,979	-0.02%
2020/07/03	126	44.57	195.8	44.74	46.60	-69.8	11,693	-0.60%	大買/大賣/
2020/07/02	67	41.94	75	41.69	42.40	-8	10,655	-0.08%
2020/07/01	49	39.19	52	39.68	39.90	-3	9,688	-0.03%
2020/06/30	26	37.11	16	37.59	37.50	10	8,861	0.11%
2020/06/29	24	37.26	13	37.55	36.45	11	8,584	0.13%
2020/06/24	47	39.47	45	40.63	39.10	2	8,190	0.02%
2020/06/23	30	40.79	12	40.85	40.00	18	7,657	0.24%
2020/06/22	69	41.21	12	40.37	41.35	57	7,114	0.80%
2020/06/19	25	41.33	15	40.88	40.30	10	6,872	0.15%
2020/06/18	15	37.93	12.5	38.84	40.45	2.5	6,544	0.04%
2020/06/17	23.5	36.78	24	36.65	37.00	-0.5	6,123	-0.01%
2020/06/16	6	36.47	3.8	36.93	36.35	2.2	5,960	0.04%
2020/06/15	8	36.88	15	36.58	35.80	-7	5,797	-0.12%
2020/06/12	43	32.90	30	33.59	36.50	13	5,526	0.24%
2020/06/11	46	33.84	29	33.19	33.45	17	5,069	0.34%
2020/06/10	56	36.33	21.5	36.41	36.15	34.5	4,599	0.75%
2020/06/09	38	36.22	63	36.58	37.00	-25	4,236	-0.59%
2020/06/08	5	33.65	53	33.65	33.65	-48	3,662	-1.31%
2020/06/05	51	30.10	30	30.05	30.60	21	3,512	0.60%
2020/06/04	14	26.43	62	26.13	27.85	-48	2,890	-1.66%
2020/06/03	60	25.08	37	24.91	25.35	23	2,383	0.96%
2020/06/02	3	24.00	0	0.00	24.00	3	1,930	0.16%
2020/05/27	0	0.00	5	19.90	19.85	-5	1,853	-0.27%
2020/05/25	0	0.00	15	19.80	19.80	-15	1,852	-0.81%
2020/05/22	3	19.70	0	0.00	19.75	3	1,864	0.16%
2020/05/21	4	19.75	0	0.00	19.70	4	1,909	0.21%
2020/05/20	5	19.96	0	0.00	19.75	5	1,912	0.26%
2020/05/18	7	19.75	0	0.00	20.05	7	1,920	0.36%
2020/05/15	15	19.83	0	0.00	19.65	15	1,909	0.79%
2020/05/14	0	0.00	10	19.65	19.65	-10	1,965	-0.51%
2020/05/12	0	0.00	10	19.95	19.90	-10	1,995	-0.50%
2020/05/11	38	20.22	4	20.23	20.55	34	1,973	1.72%
2020/05/08	3	19.60	0	0.00	19.40	3	1,910	0.16%
2020/05/06	16	19.00	0	0.00	19.05	16	1,899	0.84%
2020/05/04	5	18.95	62	18.95	18.95	-57	1,896	-3.01%
2020/04/30	2	19.35	10	19.45	19.40	-8	1,916	-0.42%
2020/04/29	2	19.23	169	19.19	19.25	-167	1,902	-8.78%	大賣/鉅額交易
2020/04/28	10	19.10	0	0.00	19.25	10	1,907	0.52%
2020/04/27	10	19.00	71	18.96	18.95	-61	1,949	-3.13%
2020/04/24	10	18.95	0	0.00	18.90	10	1,947	0.51%
2020/04/23	0	0.00	1	19.00	19.05	-1	1,952	-0.05%
2020/04/20	0	0.00	20	19.05	19.00	-20	1,929	-1.04%
2020/04/15	5	19.10	0	0.00	19.30	5	1,906	0.26%
2020/04/14	5	19.15	5	19.39	19.05	0	1,975	0.00%
2020/04/10	3	17.70	0	0.00	17.95	3	2,033	0.15%
2020/04/09	8	17.30	2	17.20	17.25	6	2,005	0.30%
2020/03/30	0	0.00	1	15.55	15.75	-1	1,978	-0.05%
2020/03/27	0	0.00	7	16.09	15.80	-7	1,986	-0.35%
2020/03/25	6	16.30	0	0.00	16.00	6	1,961	0.31%
2020/03/23	2	14.20	0	0.00	14.45	2	1,912	0.10%
2020/03/19	7	14.20	4	14.50	14.00	3	1,871	0.16%
2020/03/18	0	0.00	31	15.60	15.55	-31	1,800	-1.72%
2020/03/17	3	16.35	1	16.30	16.20	2	1,772	0.11%
2020/03/16	5	17.75	0	0.00	17.50	5	1,742	0.29%
2020/03/12	0	0.00	20	20.20	19.20	-20	1,659	-1.20%
2020/03/10	3	21.10	0	0.00	21.15	3	1,593	0.19%
2020/03/09	2	22.45	0	0.00	21.65	2	1,567	0.13%
2020/03/03	3	21.70	0	0.00	21.70	3	1,461	0.21%
2020/02/24	22	22.55	0	0.00	22.40	22	1,389	1.58%
2020/02/18	0	0.00	1	22.20	22.20	-1	1,315	-0.08%
2020/02/17	1	22.50	5	22.40	22.25	-4	1,301	-0.31%
2020/02/14	1	22.20	0	0.00	22.40	1	1,243	0.08%
2020/02/13	0	0.00	4	21.80	21.70	-4	1,246	-0.32%
2020/02/10	0	0.00	1	20.90	20.90	-1	1,261	-0.08%
2020/02/07	2	21.05	7	21.11	20.95	-5	1,274	-0.39%
2020/02/06	1	21.15	0	0.00	21.05	1	1,271	0.08%
2020/02/04	7	21.29	0	0.00	21.25	7	1,271	0.55%
2020/01/31	0	0.00	2	21.40	21.40	-2	1,224	-0.16%
2020/01/17	0	0.00	1	22.10	22.20	-1	1,180	-0.08%
2020/01/09	4	22.28	0	0.00	22.20	4	1,189	0.34%
2020/01/08	0	0.00	1	23.00	22.60	-1	1,169	-0.09%
2020/01/07	16.5	23.01	9	22.84	22.60	7.5	1,091	0.68%
2020/01/06	4	22.90	2	22.95	22.95	2	1,037	0.19%
2020/01/03	0	0.00	2	22.70	22.60	-2	948	-0.21%
2020/01/02	5	22.70	0	0.00	22.45	5	917	0.54%
2019/12/20	2	21.85	0	0.00	21.95	2	1,074	0.19%
2019/12/09	0	0.00	5	21.45	21.65	-5	1,421	-0.35%
2019/11/26	1	21.25	0	0.00	21.35	1	1,581	0.06%
2019/10/31	3	22.95	0	0.00	22.95	3	2,160	0.14%
2019/10/28	5	22.75	2	22.75	22.80	3	2,396	0.13%
2019/10/23	0	0.00	2	22.85	22.75	-2	2,419	-0.08%
2019/10/22	0	0.00	1	22.80	22.80	-1	2,445	-0.04%
2019/10/18	0	0.00	0.3	22.70	22.90	-0.3	2,627	-0.01%
2019/10/09	0	0.00	55	23.20	23.25	-55	2,756	-2.00%
2019/10/07	2	23.10	0	0.00	23.10	2	2,789	0.07%
2019/09/27	1	23.55	0	0.00	23.55	1	2,716	0.04%
2019/09/26	0	0.00	1	23.90	23.90	-1	2,733	-0.04%
2019/09/25	0	0.00	7	23.79	23.80	-7	2,708	-0.26%
2019/09/24	0	0.00	5	23.88	23.55	-5	2,727	-0.18%
2019/09/23	5	23.60	17	23.61	23.80	-12	2,627	-0.46%
2019/09/12	0	0.00	2	22.65	22.55	-2	2,621	-0.08%
2019/09/09	0	0.00	1	22.45	22.40	-1	2,713	-0.04%
2019/09/05	0	0.00	9	22.29	22.25	-9	2,877	-0.31%
2019/09/04	2	22.43	0	0.00	22.35	2	2,891	0.07%
2019/09/03	2	22.55	0	0.00	22.25	2	2,909	0.07%
2019/08/30	0	0.00	1	21.85	21.95	-1	2,969	-0.03%
2019/08/28	10	21.73	0	0.00	21.65	10	3,152	0.32%
2019/08/26	20	22.45	12	21.90	21.90	8	3,272	0.24%
2019/08/16	0	0.00	2	22.45	22.35	-2	3,474	-0.06%
2019/08/15	10	22.90	10	22.60	22.60	0	3,563	0.00%
2019/08/13	0	0.00	2	22.70	22.70	-2	3,515	-0.06%
2019/08/12	6	22.59	0	0.00	22.30	6	3,470	0.17%
2019/08/08	2	22.20	0	0.00	22.05	2	3,428	0.06%
2019/08/06	1	21.90	0	0.00	21.90	1	3,419	0.03%
2019/08/05	1	22.20	10	22.20	21.90	-9	3,368	-0.27%
2019/08/02	4	23.10	0	0.00	22.55	4	3,345	0.12%
2019/08/01	2	23.23	3	23.27	23.05	-1	3,261	-0.03%
2019/07/31	0	0.00	1	23.50	23.55	-1	3,224	-0.03%
2019/07/30	0	0.00	12	22.62	22.60	-12	3,202	-0.37%
2019/07/26	1	22.45	0	0.00	22.40	1	3,333	0.03%
2019/07/25	1	22.40	0	0.00	22.60	1	3,329	0.03%
2019/07/24	0	0.00	11	22.48	22.40	-11	3,310	-0.33%
2019/07/23	51	22.71	0	0.00	22.70	51	3,285	1.55%
2019/07/22	26	22.75	4	22.53	22.80	22	3,254	0.68%
2019/07/19	2	21.85	0	0.00	22.00	2	3,101	0.06%
2019/07/18	7	21.95	1	21.80	21.90	6	3,066	0.20%
2019/07/16	1	21.55	0	0.00	21.55	1	2,970	0.03%
2019/07/12	0	0.00	1	21.35	21.15	-1	2,971	-0.03%
2019/07/10	1	20.85	0	0.00	20.80	1	2,961	0.03%
2019/07/01	2	20.70	2	20.65	21.00	0	2,898	0.00%
2019/06/28	3	21.38	0	0.00	21.05	3	2,851	0.11%
2019/06/27	2	21.40	2	21.30	21.30	0	2,835	0.00%
2019/06/26	0	0.00	70	21.10	21.30	-70	2,819	-2.48%
2019/06/21	5	21.00	0	0.00	20.85	5	2,681	0.19%
2019/06/20	1	21.05	0	0.00	21.10	1	2,652	0.04%
2019/06/14	0	0.00	10	21.65	21.80	-10	2,636	-0.38%
2019/06/13	10	22.15	7	22.11	21.80	3	2,606	0.12%
2019/06/11	1	20.95	4	21.08	21.00	-3	2,422	-0.12%
2019/06/10	0	0.00	5	21.70	21.60	-5	2,379	-0.21%
2019/06/05	3	21.13	1	21.20	21.20	2	2,293	0.09%
2019/06/04	10	21.51	0	0.00	21.45	10	2,234	0.45%
2019/06/03	3	20.90	3	21.07	21.20	0	2,113	0.00%
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/30	2	20.60	1	20.35	20.25	1	1,985	0.05%
2019/05/29	0	0.00	1	20.15	20.15	-1	1,892	-0.05%
2019/05/27	1	19.95	2	20.30	19.85	-1	1,886	-0.05%
2019/05/24	2	19.78	1	20.25	19.60	1	1,855	0.05%
2019/05/22	0	0.00	3	20.17	19.95	-3	1,804	-0.17%
2019/05/20	1	18.70	0	0.00	18.70	1	1,710	0.06%
2019/05/14	1	19.05	2	19.00	19.10	-1	1,688	-0.06%
2019/05/10	4	20.00	0	0.00	19.30	4	1,624	0.25%
2019/05/09	0	0.00	4	20.24	20.20	-4	1,561	-0.26%
2019/05/08	8	20.23	8	19.95	19.95	0	1,494	0.00%
2019/05/07	82	20.59	8	20.39	20.25	74	1,473	5.02%
2019/05/06	0	0.00	13	19.79	19.90	-13	1,359	-0.96%
2019/05/03	12	18.90	0	0.00	19.00	12	1,204	1.00%
2019/05/02	1	18.65	0	0.00	18.55	1	1,152	0.09%
2019/04/26	5	18.65	0	0.00	18.65	5	1,129	0.44%
2019/04/24	22	18.70	0	0.00	18.65	22	1,116	1.97%
2019/04/22	0	0.00	9	18.88	18.75	-9	1,180	-0.76%
2019/04/18	1	19.25	4	19.03	18.80	-3	1,170	-0.26%
2019/04/17	0	0.00	20	18.95	19.00	-20	1,135	-1.76%
2019/04/12	1	18.70	10	18.60	18.65	-9	1,091	-0.82%
2019/04/11	10	18.75	0	0.00	18.60	10	1,132	0.88%
2019/04/10	54	18.70	0	0.00	18.65	54	1,104	4.89%
2019/04/03	1	18.60	0	0.00	18.55	1	1,065	0.09%
2019/03/29	20	18.70	0	0.00	18.60	20	1,044	1.92%
2019/03/28	1	18.60	1	18.65	18.60	0	1,042	0.00%
2019/03/26	2	18.65	0	0.00	18.70	2	1,061	0.19%
2019/03/22	0	0.00	30	19.00	18.80	-30	1,078	-2.78%
2019/03/21	1	19.25	0	0.00	19.00	1	1,072	0.09%
2019/03/19	4	19.25	0	0.00	19.40	4	1,057	0.38%
2019/03/15	85	18.60	0	0.00	18.60	85	1,002	8.48%
2019/03/12	20	18.63	0	0.00	18.65	20	1,012	1.97%
2019/03/11	50	18.60	0	0.00	18.60	50	1,011	4.94%
2019/03/06	20	18.80	0	0.00	18.65	20	1,035	1.93%
2019/03/04	2	18.95	8	18.75	18.75	-6	1,015	-0.59%
2019/02/25	2	18.75	3	18.80	18.55	-1	956	-0.10%
2019/02/22	6	19.15	0	0.00	19.10	6	930	0.64%
2019/02/21	40	19.39	0	0.00	19.40	40	915	4.37%
2019/02/20	0	0.00	3	19.55	19.80	-3	892	-0.34%
2019/02/19	0	0.00	1	19.35	19.35	-1	864	-0.12%
2019/02/18	1	19.25	0	0.00	19.30	1	854	0.12%
2019/02/14	2	19.45	0	0.00	19.35	2	856	0.23%
2019/02/11	0	0.00	0.8	18.95	19.15	-0.8	862	-0.09%
2019/01/30	0	0.00	7	19.01	18.95	-7	860	-0.81%
2019/01/22	3	19.25	1	19.35	19.30	2	922	0.22%
2019/01/15	1	19.70	1	19.50	19.55	0	1,039	0.00%
2019/01/14	0	0.00	1	19.15	19.25	-1	1,004	-0.10%
2018/12/24	0	0.00	5	18.55	18.65	-5	1,299	-0.38%
2018/12/19	11	18.91	0	0.00	18.65	11	1,390	0.79%
2018/12/10	3	20.05	1	20.05	20.10	2	1,395	0.14%
2018/12/06	0	0.00	2	19.60	19.55	-2	1,384	-0.14%
2018/10/31	5	17.20	5	17.35	17.45	0	1,902	0.00%
2018/10/29	1	16.65	0	0.00	16.60	1	1,882	0.05%
2018/10/26	3	17.23	1	17.00	17.00	2	1,916	0.10%
2018/10/23	1	19.30	0	0.00	19.20	1	1,851	0.05%
2018/10/11	0	0.00	1	19.50	19.05	-1	1,930	-0.05%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/05	0	0.00	2	21.20	20.90	-2	1,859	-0.11%
2018/10/03	10	22.45	17	22.21	22.10	-7	1,801	-0.39%
2018/09/27	8	21.90	13	21.69	21.75	-5	1,744	-0.29%
2018/09/25	2	21.15	1	21.15	21.10	1	1,746	0.06%
2018/09/18	3	20.70	0	0.00	20.60	3	1,750	0.17%
2018/09/13	0	0.00	5	20.81	20.70	-5	1,794	-0.28%
2018/09/12	0	0.00	2	20.65	20.60	-2	1,801	-0.11%
2018/09/10	2	20.63	0	20.35	20.40	2	1,876	0.11%
2018/09/07	3	21.93	20	21.70	21.55	-17	2,132	-0.80%
2018/09/06	10	22.58	8	22.50	22.55	2	2,131	0.09%
2018/09/05	53	23.01	34	22.82	22.90	19	2,100	0.90%
2018/09/04	0	0.00	2	21.60	22.10	-2	1,916	-0.10%
2018/08/23	0	0.00	15	20.45	20.55	-15	2,261	-0.66%
2018/08/13	0	0.00	1	20.75	20.60	-1	2,678	-0.04%
2018/08/02	10	22.08	15	22.17	21.40	-5	3,372	-0.15%
2018/07/27	0	0.00	28	21.55	21.70	-28	3,507	-0.80%
2018/07/23	0	0.00	15	20.66	20.25	-15	3,597	-0.42%
2018/07/20	0	0.00	5	20.85	20.75	-5	3,586	-0.14%
2018/07/18	2	21.00	0	0.00	21.00	2	3,597	0.06%
2018/07/16	3	21.40	0	0.00	21.55	3	3,631	0.08%
2018/07/13	5	21.90	0	0.00	21.90	5	3,682	0.14%
2018/07/11	0	21.70	0	0.00	21.80	0	3,750	0.00%
2018/07/05	13	21.45	0	0.00	21.45	13	3,885	0.33%
2018/07/04	16	20.95	0	0.00	21.20	16	3,886	0.41%
2018/06/22	1	22.40	0	0.00	22.35	1	3,980	0.03%
2018/06/20	1	23.00	3	22.90	22.70	-2	4,077	-0.05%
2018/06/19	3	23.43	11	23.62	23.20	-8	4,089	-0.20%
2018/06/15	21	24.81	13	24.28	23.30	8	4,109	0.19%
2018/06/14	2	23.50	3	23.63	23.55	-1	3,840	-0.03%
2018/06/11	11	23.13	1	23.10	23.05	10	3,818	0.26%
2018/06/06	3	23.40	0	0.00	23.15	3	3,954	0.08%
2018/06/05	5	23.20	0	0.00	23.15	5	4,097	0.12%
2018/06/01	0	0.00	4	23.80	23.40	-4	4,513	-0.09%
2018/05/31	1	23.55	0	0.00	23.00	1	4,763	0.02%
2018/05/28	5	23.38	8	23.19	23.10	-3	4,849	-0.06%
2018/05/25	31	22.80	0	0.00	22.85	31	4,814	0.64%
2018/05/23	3	22.90	3	22.73	22.60	0	4,941	0.00%
2018/05/22	12	23.44	7	23.90	23.00	5	4,946	0.10%
2018/05/21	1	23.50	1	23.80	23.10	0	4,860	0.00%
2018/05/18	12	23.64	2	23.68	23.50	10	4,798	0.21%
2018/05/17	83	23.94	7	24.00	24.00	76	4,747	1.60%
2018/05/16	0	0.00	9	22.80	21.85	-9	4,391	-0.20%
2018/05/15	10	22.55	0	0.00	22.55	10	4,409	0.23%
2018/05/14	9	22.22	1	22.10	22.70	8	4,493	0.18%
2018/05/11	2	22.43	0.9	21.75	21.75	1.1	4,486	0.02%
2018/05/10	0	0.00	7	22.18	22.25	-7	4,539	-0.15%
2018/05/09	0	0.00	3	22.23	22.20	-3	4,574	-0.07%
2018/05/04	0	0.00	5	23.39	22.40	-5	4,749	-0.11%
2018/05/03	0.6	21.85	0	0.00	22.10	0.6	4,685	0.01%
2018/04/30	1	21.45	0	0.00	21.55	1	4,800	0.02%
2018/04/26	5	20.50	0	0.00	20.00	5	5,019	0.10%
2018/04/25	0	0.00	5.2	20.20	20.50	-5.2	5,058	-0.10%
2018/04/24	1	20.60	2	20.70	20.55	-1	5,130	-0.02%
2018/04/20	6	21.40	0	0.00	21.30	6	5,303	0.11%
2018/04/18	3	21.90	0	0.00	21.30	3	5,416	0.06%
2018/04/16	2	22.28	0	0.00	22.00	2	5,745	0.03%
2018/04/13	20	23.45	0	0.00	22.65	20	5,892	0.34%
2018/04/12	1	23.45	1	23.65	23.30	0	6,392	0.00%
2018/04/11	3	23.13	3	22.98	22.90	0	6,442	0.00%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/03	1	21.75	0	0.00	22.00	1	7,239	0.01%
2018/04/02	0	0.00	2	22.48	22.40	-2	7,410	-0.03%
2018/03/31	3	22.25	0	0.00	22.15	3	7,969	0.04%
2018/03/30	0	0.00	1	22.05	22.00	-1	8,196	-0.01%
2018/03/29	0	21.70	0	0.00	21.65	0	8,384	0.00%
2018/03/28	5	22.30	3	22.10	22.20	2	8,581	0.02%
2018/03/26	5	22.72	6	22.72	22.70	-1	8,541	-0.01%
2018/03/23	3	22.30	3	22.70	22.30	0	8,559	0.00%
2018/03/22	8	23.98	7	23.84	23.35	1	8,495	0.01%
2018/03/21	2	24.20	0.9	24.20	24.20	1.1	8,472	0.01%
2018/03/20	0	0.00	1	24.00	23.65	-1	8,406	-0.01%
2018/03/19	2.1	23.70	0	0.00	23.80	2.1	8,398	0.03%
2018/03/16	0	0.00	2	24.70	24.15	-2	8,373	-0.02%
2018/03/14	0	0.00	2	24.85	24.60	-2	8,465	-0.02%
2018/03/13	0	0.00	1	24.45	24.40	-1	8,433	-0.01%
2018/03/12	5	25.30	5	25.15	25.10	0	8,343	0.00%
2018/03/09	0	0.00	9	25.47	25.25	-9	8,241	-0.11%
2018/03/08	4	25.03	10	24.65	25.55	-6	8,076	-0.07%
2018/03/07	7	25.07	17	24.41	24.10	-10	7,887	-0.13%
2018/03/06	11	24.64	15	24.69	25.00	-4	7,555	-0.05%
2018/03/05	4	23.20	0	0.00	23.30	4	7,214	0.06%
2018/03/02	1	22.10	0	0.00	22.00	1	7,038	0.01%
2018/02/27	10	22.00	0	0.00	21.65	10	7,081	0.14%
2018/02/26	1	22.10	0	0.00	22.10	1	7,122	0.01%
2018/02/23	20	22.60	8	21.96	22.60	12	7,427	0.16%
2018/02/22	10	22.03	11	22.04	21.75	-1	7,604	-0.01%
2018/02/21	13	21.33	14	21.63	21.90	-1	7,570	-0.01%
2018/02/09	0	0.00	8	19.94	20.20	-8	7,500	-0.11%
2018/02/07	5	22.00	0	0.00	21.10	5	7,368	0.07%
2018/02/06	2	20.70	2	21.20	21.10	0	7,317	0.00%
2018/02/05	2	22.68	1	22.55	23.00	1	7,230	0.01%
2018/02/02	2	23.00	3	23.12	23.05	-1	7,178	-0.01%
2018/02/01	5	22.70	0	0.00	22.00	5	7,106	0.07%
2018/01/31	1	22.45	0.9	22.35	22.45	0.1	7,059	0.00%
2018/01/30	1	21.90	0	0.00	21.90	1	6,979	0.01%
2018/01/29	10	23.35	0	0.00	23.35	10	6,871	0.15%
2018/01/26	15	24.13	10	23.70	23.50	5	6,808	0.07%
2018/01/25	12	24.35	15	24.50	24.20	-3	6,743	-0.04%
2018/01/24	13	24.08	5	24.25	24.00	8	6,615	0.12%
2018/01/23	20	24.77	21	24.41	24.00	-1	6,549	-0.02%
2018/01/22	6	24.33	1	24.00	24.65	5	6,448	0.08%
2018/01/19	24	23.38	20	23.28	23.25	4	6,291	0.06%
2018/01/18	4	23.48	0	0.00	23.20	4	6,251	0.06%
2018/01/17	8.2	23.66	2	23.68	23.60	6.2	6,174	0.10%
2018/01/15	8	24.03	6	23.93	24.10	2	5,959	0.03%
2018/01/12	0	0.00	6	24.50	24.30	-6	5,873	-0.10%
2018/01/11	15	24.42	1	24.55	24.40	14	5,785	0.24%
2018/01/10	2	25.63	14	25.89	25.40	-12	5,614	-0.21%
2018/01/09	2	24.05	0	0.00	25.00	2	5,404	0.04%
2018/01/08	23	25.02	28	25.41	24.15	-5	5,228	-0.10%
2018/01/05	1	23.90	3	24.00	24.00	-2	4,691	-0.04%
2018/01/04	20	24.27	12	23.37	24.30	8	4,591	0.17%
2018/01/03	17	23.93	18	23.60	24.00	-1	4,367	-0.02%
2018/01/02	37	21.91	20	22.33	23.15	17	4,105	0.41%