國光生 (4142)-合庫-高雄券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633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

國光生 (4142)籌碼相關－合庫-高雄券商分點個股進出

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-高雄券商分點個股進出
合庫-高雄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
2024/05/09	0	0.00	0	28.25	28.25	0	1,121	0.00%
2024/05/06	0	0.00	10	28.10	28.20	-10	1,115	-0.90%
2024/05/02	5	27.50	0	0.00	27.60	5	1,099	0.45%
2024/04/24	0	0.00	10	27.32	27.20	-10	1,096	-0.91%
2024/04/23	6	27.01	0	0.00	27.10	6	1,105	0.54%
2024/04/22	0	0.00	1	27.10	26.90	-1	1,110	-0.09%
2024/04/19	5	27.56	0	0.00	27.35	5	1,100	0.45%
2024/04/18	21	29.34	36	29.03	28.50	-15	1,073	-1.40%
2024/04/17	0	0.00	12	27.80	27.80	-12	963	-1.25%
2024/04/12	0	0.00	5	26.60	26.55	-5	910	-0.55%
2024/04/11	0	0.00	1	26.60	26.60	-1	911	-0.11%
2024/04/10	3	26.65	0	0.00	26.55	3	915	0.33%
2024/04/08	1	26.45	0	0.00	26.30	1	942	0.11%
2024/04/02	2	26.60	0	0.00	26.60	2	945	0.21%
2024/03/27	3	26.90	0	0.00	26.70	3	976	0.31%
2024/03/21	1	26.80	0	0.00	26.55	1	994	0.10%
2024/03/20	4	26.30	12	26.60	26.65	-8	1,025	-0.78%
2024/03/19	11	26.70	0	0.00	26.70	11	1,024	1.07%
2024/03/18	1	26.55	0	0.00	26.60	1	1,027	0.10%
2024/03/15	0	0.00	5	26.90	26.50	-5	1,032	-0.48%
2024/03/14	2	27.30	0	0.00	26.90	2	1,045	0.19%
2024/03/13	0	0.00	2	28.10	27.80	-2	1,026	-0.19%
2024/03/12	1	28.35	0	0.00	28.55	1	1,020	0.10%
2024/03/08	1	28.25	5	28.30	28.15	-4	1,040	-0.38%
2024/03/07	2	28.30	0	0.00	28.40	2	1,071	0.19%
2024/03/06	1	28.70	0	0.00	28.70	1	1,074	0.09%
2024/03/05	1	28.90	0	0.00	28.90	1	1,084	0.09%
2024/03/04	9	28.81	0	0.00	28.70	9	1,094	0.82%
2024/03/01	1	29.10	0	0.00	29.20	1	1,115	0.09%
2024/02/26	5	30.02	1	30.00	29.95	4	1,221	0.33%
2024/02/23	2	30.00	0	0.00	30.00	2	1,222	0.16%
2024/02/22	3	30.50	6	30.46	30.45	-3	1,220	-0.25%
2024/02/20	2	30.25	3	30.30	30.20	-1	1,212	-0.08%
2024/02/15	1	30.00	0	0.00	29.65	1	1,140	0.09%
2024/02/05	1	30.25	0	0.00	30.10	1	1,052	0.10%
2024/02/02	5	30.24	0	0.00	30.05	5	1,049	0.48%
2024/01/25	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/24	5	31.20	0	0.00	31.15	5	1,036	0.48%
2024/01/18	4	31.11	0	0.00	31.00	4	1,039	0.38%
2024/01/17	4	31.19	0	0.00	31.10	4	1,036	0.39%
2024/01/16	8	31.69	0	0.00	31.60	8	1,022	0.78%
2024/01/15	0	0.00	4	32.20	32.00	-4	1,017	-0.39%
2024/01/11	9	32.42	0	0.00	32.10	9	1,018	0.88%
2024/01/08	0	0.00	11	33.20	33.10	-11	1,016	-1.08%
2024/01/04	1	32.95	0	0.00	33.05	1	1,026	0.10%
2024/01/03	5	33.30	0	0.00	33.00	5	1,022	0.49%
2024/01/02	3	33.05	0	0.00	33.10	3	997	0.30%
2023/12/29	0	0.00	5	33.20	33.15	-5	1,000	-0.50%
2023/12/27	0	0.00	5	33.40	33.15	-5	1,002	-0.50%
2023/12/22	1	32.80	0	0.00	32.75	1	974	0.10%
2023/12/21	3	32.80	0	0.00	32.80	3	982	0.31%
2023/12/19	1	32.85	1	32.80	32.85	0	972	0.00%
2023/12/18	6	33.10	0	0.00	33.00	6	987	0.61%
2023/12/15	11	32.79	0	0.00	32.50	11	1,000	1.10%
2023/12/14	5	33.25	0	0.00	32.75	5	979	0.51%
2023/12/11	2	33.40	0	0.00	33.20	2	983	0.20%
2023/12/08	1	34.35	0	0.00	34.15	1	960	0.10%
2023/12/07	6	34.57	0	0.00	34.35	6	965	0.62%
2023/12/04	0	0.00	1	36.50	36.05	-1	953	-0.10%
2023/12/01	3	36.00	0	0.00	35.80	3	920	0.33%
2023/11/30	2	35.63	0	0.00	35.70	2	902	0.22%
2023/11/28	2	35.45	0	0.00	35.65	2	880	0.23%
2023/11/27	1	35.05	17	35.54	36.00	-16	845	-1.89%
2023/11/24	0	0.00	12	33.82	33.80	-12	740	-1.62%
2023/11/22	0	0.00	1	33.25	33.40	-1	729	-0.14%
2023/11/21	1	32.90	0	0.00	33.10	1	734	0.14%
2023/11/17	2	32.95	0	0.00	33.05	2	747	0.27%
2023/11/16	0	0.00	1	33.00	32.95	-1	749	-0.13%
2023/11/15	0	0.00	6	32.73	32.85	-6	747	-0.80%
2023/11/07	4	32.64	4	32.83	32.40	0	760	0.00%
2023/11/06	0	0.00	1	32.40	32.45	-1	752	-0.13%
2023/11/01	0	0.00	5	32.10	31.85	-5	755	-0.66%
2023/10/31	0	0.00	3	32.15	31.80	-3	760	-0.39%
2023/10/25	1	32.35	0	0.00	31.95	1	774	0.13%
2023/10/24	0	0.00	13	32.00	32.00	-13	775	-1.68%
2023/10/20	13	31.77	0	0.00	31.60	13	786	1.65%
2023/10/19	3	31.95	2	31.90	31.95	1	789	0.13%
2023/10/16	4	32.63	10	32.40	32.35	-6	860	-0.70%
2023/10/13	2	33.05	0	0.00	32.85	2	862	0.23%
2023/10/06	0	0.00	2	34.50	34.35	-2	875	-0.23%
2023/10/05	1	34.15	1	34.25	34.35	0	876	0.00%
2023/10/02	1	33.80	0	0.00	33.75	1	881	0.11%
2023/09/28	0	0.00	2	34.25	34.10	-2	887	-0.23%
2023/09/26	1	34.70	0	0.00	34.50	1	901	0.11%
2023/09/25	0	0.00	6	34.30	34.30	-6	895	-0.67%
2023/09/21	4	34.28	0	0.00	34.50	4	895	0.45%
2023/09/20	2	33.80	2	34.70	34.60	0	880	0.00%
2023/09/19	2	33.80	0	0.00	33.70	2	868	0.23%
2023/09/18	25	34.18	1	34.45	34.40	24	862	2.78%
2023/09/15	1	33.50	0	0.00	33.65	1	848	0.12%
2023/09/14	0	0.00	1	33.55	33.50	-1	847	-0.12%
2023/09/13	0	0.00	3	33.25	33.55	-3	851	-0.35%
2023/09/12	11	33.20	4	33.35	33.00	7	861	0.81%
2023/09/06	0	0.00	8	32.30	32.30	-8	871	-0.92%
2023/09/05	2	32.65	0	0.00	32.65	2	866	0.23%
2023/08/31	2	33.65	0	0.00	33.15	2	875	0.23%
2023/08/30	0	0.00	5	33.32	33.20	-5	874	-0.57%
2023/08/25	8	33.03	3	33.00	33.00	5	872	0.57%
2023/08/24	0	0.00	1	32.80	32.80	-1	866	-0.12%
2023/08/21	3	33.05	0	32.90	32.70	3	859	0.34%
2023/08/17	1	31.95	0	0.00	32.70	1	872	0.11%
2023/08/15	1	33.10	0	0.00	33.05	1	871	0.11%
2023/08/14	2	33.80	0	0.00	33.20	2	871	0.23%
2023/08/09	0	0.00	0.3	34.00	33.85	-0.3	874	-0.04%
2023/08/07	0	0.00	0	34.55	34.35	0	905	0.00%
2023/08/02	2	34.63	0	0.00	34.50	2	925	0.22%
2023/08/01	1	35.10	0	0.00	35.00	1	919	0.11%
2023/07/26	4	35.20	0	0.00	35.05	4	957	0.42%
2023/07/20	5	36.30	10	36.85	36.20	-5	960	-0.52%
2023/07/19	2	37.40	2	37.50	36.80	0	979	0.00%
2023/07/18	1	35.45	0	0.00	35.20	1	960	0.10%
2023/07/14	10	35.60	0	0.00	35.40	10	984	1.02%
2023/07/13	11	35.56	0	0.00	35.50	11	1,009	1.09%
2023/07/07	2	36.50	0	0.00	36.35	2	1,059	0.19%
2023/07/06	6	36.95	0	0.00	36.75	6	1,055	0.57%
2023/07/05	3	37.15	0	0.00	37.10	3	1,055	0.28%
2023/07/03	2	37.65	0	0.00	37.55	2	1,069	0.19%
2023/06/28	1.3	37.23	0	0.00	37.20	1.3	1,070	0.12%
2023/06/27	0	0.00	1	37.30	37.20	-1	1,082	-0.09%
2023/06/26	2	37.25	0	0.00	37.10	2	1,082	0.18%
2023/06/21	0.4	37.50	0	0.00	37.30	0.4	1,089	0.03%
2023/06/16	0	0.00	1	37.70	37.85	-1	1,103	-0.09%
2023/06/15	2	37.13	0	0.00	37.20	2	1,092	0.18%
2023/06/13	2	37.60	0	0.00	37.60	2	1,108	0.18%
2023/05/31	0	0.00	1	38.10	38.75	-1	2,163	-0.05%
2023/05/26	1	37.80	0	0.00	37.75	1	2,237	0.04%
2023/05/22	1	38.30	0	0.00	38.05	1	2,291	0.04%
2023/05/19	0.4	37.50	0	0.00	37.30	0.4	2,284	0.02%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/03	1	40.50	1	40.40	40.40	0	2,730	0.00%
2023/05/02	1	39.80	6	40.51	40.55	-5	2,923	-0.17%
2023/04/26	5	39.00	0	0.00	39.15	5	2,956	0.17%
2023/04/25	0	0.00	2	39.55	39.30	-2	2,951	-0.07%
2023/04/24	0	0.00	1	40.80	40.25	-1	2,936	-0.03%
2023/04/20	0	0.00	1	40.90	39.95	-1	2,871	-0.03%
2023/04/19	1	40.75	0	0.00	40.50	1	2,861	0.03%
2023/04/18	0	0.00	5	40.96	40.75	-5	2,844	-0.18%
2023/04/17	1	40.40	0	0.00	40.30	1	2,816	0.04%
2023/04/14	5	40.55	0	0.00	40.45	5	2,802	0.18%
2023/03/29	0	0.00	7	39.65	39.60	-7	2,791	-0.25%
2023/03/27	0	39.65	0	0.00	39.60	0	2,936	0.00%
2023/03/23	0	0.00	2	39.00	39.00	-2	2,934	-0.07%
2023/03/20	0	38.55	0	0.00	38.90	0	2,976	0.00%
2023/03/16	1	38.15	1	38.20	38.45	0	2,978	0.00%
2023/03/15	0	0.00	1	39.50	39.10	-1	2,964	-0.03%
2023/03/13	1	39.25	0	0.00	39.45	1	2,956	0.03%
2023/03/10	18	42.26	5	42.35	40.45	13	2,901	0.45%
2023/03/09	1	44.85	45	42.55	44.85	-44	2,395	-1.84%
2023/03/08	0	0.00	2	40.85	40.80	-2	2,017	-0.10%
2023/03/07	1	41.15	0	0.00	40.85	1	2,013	0.05%
2023/03/03	1	41.10	1	41.05	41.10	0	2,003	0.00%
2023/03/02	2	41.13	1	41.45	41.30	1	1,990	0.05%
2023/02/22	1	40.55	0	0.00	40.15	1	1,988	0.05%
2023/02/16	1	39.70	0	0.00	39.90	1	2,078	0.05%
2023/02/15	1	39.85	0	0.00	39.75	1	2,104	0.05%
2023/02/14	3	40.53	0	0.00	40.25	3	2,111	0.14%
2023/02/09	11	41.35	1	41.45	41.15	10	2,065	0.48%
2023/02/08	1	40.85	0	0.00	41.55	1	2,031	0.05%
2023/02/07	16	41.84	4	42.30	41.60	12	1,984	0.60%
2023/02/06	2	40.75	1	40.45	40.25	1	1,850	0.05%
2023/02/03	0	0.00	18	40.76	40.75	-18	1,814	-0.99%
2023/02/02	15	39.92	9	39.92	39.90	6	1,743	0.34%
2023/02/01	2	39.35	6	39.34	39.65	-4	1,701	-0.24%
2023/01/31	4	38.96	3	39.20	39.65	1	1,664	0.06%
2023/01/30	0	0.00	2	38.75	38.75	-2	1,471	-0.14%
2023/01/04	3	35.13	0	0.00	35.10	3	1,518	0.20%
2022/12/28	3	36.35	0	0.00	35.70	3	1,624	0.18%
2022/12/19	2	37.70	2	38.00	37.85	0	1,646	0.00%
2022/12/13	0	0.00	1	37.30	37.10	-1	1,581	-0.06%
2022/12/12	1	35.70	0	0.00	35.70	1	1,569	0.06%
2022/12/05	2	37.80	3	38.10	38.05	-1	1,656	-0.06%
2022/12/01	3	38.30	1	38.10	38.25	2	1,674	0.12%
2022/11/29	1	37.00	0	0.00	36.90	1	1,705	0.06%
2022/11/22	0	0.00	10	36.70	36.60	-10	2,061	-0.49%
2022/11/18	0	0.00	1	37.55	37.55	-1	2,120	-0.05%
2022/11/16	0	0.00	4	36.01	36.00	-4	2,094	-0.19%
2022/11/15	4	35.75	0	0.00	35.60	4	2,094	0.19%
2022/11/14	0	0.00	1	35.95	35.30	-1	2,068	-0.05%
2022/11/10	1	34.15	0	0.00	34.00	1	2,029	0.05%
2022/11/08	0	0.00	5	34.65	34.35	-5	2,040	-0.25%
2022/11/02	0	0.00	3	34.82	34.85	-3	2,059	-0.15%
2022/11/01	0	0.00	1	33.35	33.50	-1	2,046	-0.05%
2022/10/31	0.1	32.85	1	32.85	32.85	-0.9	2,078	-0.04%
2022/10/27	0	0.00	1	32.50	32.75	-1	2,202	-0.05%
2022/10/21	1	31.65	0	0.00	31.65	1	2,299	0.04%
2022/10/17	2	32.30	0	0.00	32.70	2	2,477	0.08%
2022/10/11	1	33.85	0	0.00	33.95	1	2,549	0.04%
2022/10/06	2	35.20	2	35.43	35.25	0	2,555	0.00%
2022/10/04	0	0.00	0.2	34.48	34.40	-0.2	2,607	-0.01%
2022/09/30	0	0.00	1	34.25	34.30	-1	2,761	-0.04%
2022/09/27	0	0.00	3	34.10	34.30	-3	3,232	-0.09%
2022/09/26	4	33.74	1	33.55	33.45	3	3,244	0.09%
2022/09/23	0.1	35.90	1	35.30	35.30	-0.9	3,286	-0.03%
2022/09/22	1	35.70	1	35.85	35.85	0	3,401	0.00%
2022/09/21	2	36.28	0	0.00	36.15	2	3,478	0.06%
2022/09/20	3	36.05	0	0.00	36.10	3	3,627	0.08%
2022/09/13	0	37.45	0	0.00	37.15	0	3,743	0.00%
2022/09/12	1.1	36.95	0	0.00	37.25	1.1	3,839	0.03%
2022/09/07	1	38.01	0	0.00	37.90	1	3,883	0.03%
2022/09/06	1.1	38.99	0	0.00	38.65	1.1	3,876	0.03%
2022/09/02	0	0.00	7	41.24	41.30	-7	3,842	-0.18%
2022/08/31	3	41.08	4	40.91	40.70	-1	3,741	-0.03%
2022/08/30	5	40.00	1	40.40	40.00	4	3,615	0.11%
2022/08/26	5	40.01	1	40.30	39.50	4	3,555	0.11%
2022/08/24	0	0.00	8	39.00	39.10	-8	3,453	-0.23%
2022/08/22	1	39.20	2	39.20	38.75	-1	3,408	-0.03%
2022/08/18	1	38.45	0	0.00	38.50	1	3,367	0.03%
2022/08/17	0	0.00	1	38.65	38.35	-1	3,355	-0.03%
2022/08/15	0	0.00	2	37.55	37.60	-2	3,329	-0.06%
2022/08/11	0	0.00	2	37.40	37.35	-2	3,341	-0.06%
2022/08/10	1	36.95	0	0.00	36.90	1	3,343	0.03%
2022/08/09	0	0.00	1	37.20	37.30	-1	3,338	-0.03%
2022/08/05	0	0.00	2	36.68	36.80	-2	3,344	-0.06%
2022/08/04	5	35.62	0	0.00	35.80	5	3,381	0.15%
2022/08/03	5	37.30	1	37.10	37.05	4	3,335	0.12%
2022/08/02	5	38.47	0	0.00	38.15	5	3,319	0.15%
2022/08/01	0	0.00	2	39.65	39.30	-2	3,307	-0.06%
2022/07/29	0	0.00	1	40.25	40.20	-1	3,314	-0.03%
2022/07/25	1	40.65	0	0.00	40.65	1	3,253	0.03%
2022/07/21	2	39.35	36	39.99	40.10	-34	3,234	-1.05%
2022/07/20	8	38.14	0	0.00	39.10	8	3,221	0.25%
2022/07/15	5	38.46	6	38.20	38.25	-1	3,276	-0.03%
2022/07/14	6	38.82	0	0.00	39.15	6	3,279	0.18%
2022/07/11	13	39.92	0	0.00	40.35	13	3,518	0.37%
2022/07/08	12	41.18	1	41.50	40.70	11	3,687	0.30%
2022/07/07	6	40.99	8	41.80	41.50	-2	3,633	-0.06%
2022/07/06	3	40.82	6	40.82	40.35	-3	3,537	-0.09%
2022/07/05	2	37.05	3.1	37.03	38.05	-1.1	3,612	-0.03%
2022/07/04	1	35.95	0	0.00	36.00	1	3,623	0.03%
2022/07/01	2	37.30	6	37.96	36.40	-4	3,681	-0.11%
2022/06/30	3	40.92	8	39.07	39.10	-5	3,626	-0.14%
2022/06/29	1	40.20	14	40.99	40.85	-13	3,514	-0.37%
2022/06/28	17	40.18	13	40.75	40.50	4	3,411	0.12%
2022/06/27	3	38.45	3	39.13	39.35	0	3,247	0.00%
2022/06/24	0	0.00	2	38.43	38.65	-2	3,191	-0.06%
2022/06/22	0	0.00	11	37.25	36.85	-11	3,167	-0.35%
2022/06/21	11	36.95	1	37.05	37.10	10	3,140	0.32%
2022/06/20	12	38.83	1	39.15	36.90	11	3,119	0.35%
2022/06/16	4	36.98	4	37.70	37.20	0	2,930	0.00%
2022/06/15	1	35.75	0	0.00	37.00	1	2,893	0.03%
2022/06/13	1.5	35.80	0	0.00	35.75	1.5	2,886	0.05%
2022/06/07	1	36.15	0	0.00	36.00	1	2,829	0.04%
2022/06/06	1	35.20	0	0.00	35.20	1	2,817	0.04%
2022/05/24	1	35.70	1	35.00	35.00	0	2,968	0.00%
2022/05/23	0	0.00	2	35.35	35.50	-2	2,960	-0.07%
2022/05/20	3	35.50	0	0.00	35.55	3	2,968	0.10%
2022/05/19	0	0.00	1	35.30	35.45	-1	2,971	-0.03%
2022/05/16	3	35.60	0	0.00	35.85	3	3,012	0.10%
2022/05/12	3	34.80	2	36.25	34.30	1	3,373	0.03%
2022/05/11	1	37.30	0	0.00	37.00	1	3,311	0.03%
2022/05/09	1	38.25	0	0.00	38.15	1	3,257	0.03%
2022/05/06	1	38.90	0	0.00	39.05	1	3,234	0.03%
2022/05/05	1	39.95	0	0.00	39.90	1	3,211	0.03%
2022/05/04	2	40.38	0	0.00	40.10	2	3,222	0.06%
2022/05/03	2	40.70	2	41.15	40.80	0	3,233	0.00%
2022/04/29	6	40.91	1	40.85	40.60	5	3,228	0.15%
2022/04/28	5	41.06	5	42.01	41.10	0	3,250	0.00%
2022/04/26	4	41.51	2	42.40	41.00	2	3,179	0.06%
2022/04/25	2	42.05	0	0.00	41.65	2	3,155	0.06%
2022/04/22	2	42.73	2	43.60	42.90	0	3,107	0.00%
2022/04/21	2	42.55	4	43.10	42.75	-2	3,064	-0.07%
2022/04/20	3	42.93	3	42.45	43.05	0	3,034	0.00%
2022/04/19	2	42.93	1	42.60	43.00	1	3,010	0.03%
2022/04/18	2	45.00	8	44.73	44.05	-6	2,969	-0.20%
2022/04/15	3	44.28	2	44.73	44.00	1	2,970	0.03%
2022/04/14	11	44.35	5	43.87	44.30	6	2,879	0.21%
2022/04/13	1	41.30	2	41.98	42.50	-1	2,685	-0.04%
2022/04/12	2	42.15	2	42.48	42.35	0	2,632	0.00%
2022/04/11	4	44.41	17	44.20	44.60	-13	2,494	-0.52%
2022/04/08	4	41.03	1	41.70	41.25	3	2,214	0.14%
2022/04/07	3	41.55	1	41.55	41.90	2	2,159	0.09%
2022/04/06	0	0.00	3	40.82	40.65	-3	2,077	-0.14%
2022/04/01	0	40.25	0	0.00	40.00	0	2,059	0.00%
2022/03/29	0	0.00	3	39.70	39.65	-3	2,035	-0.15%
2022/03/28	1	40.50	0	0.00	39.70	1	2,035	0.05%
2022/03/23	2	40.20	1	40.20	40.20	1	2,054	0.05%
2022/03/22	2	40.30	0	0.00	40.10	2	2,053	0.10%
2022/03/18	0	0.00	2	40.25	40.00	-2	2,089	-0.10%
2022/03/17	0	0.00	1	40.00	39.95	-1	2,101	-0.05%
2022/03/15	0	0.00	1	39.75	39.30	-1	2,140	-0.05%
2022/03/14	0	0.00	1	39.00	39.05	-1	2,129	-0.05%
2022/03/10	1	39.30	0	0.00	39.45	1	2,157	0.05%
2022/03/08	0	0.00	1	39.80	38.80	-1	2,149	-0.05%
2022/03/07	3	38.00	0	0.00	38.00	3	2,108	0.14%
2022/03/04	2	39.75	0	0.00	39.75	2	2,124	0.09%
2022/03/03	1	40.00	0	0.00	40.05	1	2,283	0.04%
2022/02/25	10	39.85	2	39.98	40.00	8	2,448	0.33%
2022/02/18	1	41.35	0	0.00	41.35	1	2,529	0.04%
2022/02/16	1	42.50	1	42.40	42.35	0	2,554	0.00%
2022/02/15	1	43.50	1	42.45	42.75	0	2,522	0.00%
2022/02/14	3	42.57	1	43.30	43.30	2	2,349	0.09%
2022/01/26	1	39.60	0	0.00	39.60	1	2,170	0.05%
2022/01/25	4	40.25	0	0.00	40.05	4	2,169	0.18%
2022/01/24	10	42.00	0	0.00	41.80	10	2,142	0.47%
2022/01/20	2	43.05	0	0.00	42.95	2	2,122	0.09%
2022/01/19	2	43.15	10	43.75	43.20	-8	2,130	-0.38%
2022/01/14	10	43.00	0	0.00	43.10	10	2,109	0.47%
2022/01/13	0	0.00	1	43.70	43.40	-1	2,105	-0.05%
2022/01/12	0	0.00	2	43.55	43.75	-2	2,107	-0.09%
2022/01/10	4	45.69	8	44.83	44.40	-4	2,084	-0.19%
2022/01/07	3	44.60	6	45.03	45.20	-3	1,990	-0.15%
2022/01/06	0	0.00	2	44.38	44.00	-2	1,929	-0.10%
2022/01/04	1	44.30	0	0.00	44.05	1	2,026	0.05%
2022/01/03	1	43.95	0	0.00	44.00	1	2,043	0.05%
2021/12/28	1	43.85	0	0.00	44.00	1	2,091	0.05%
2021/12/22	2	44.50	0	0.00	44.40	2	2,235	0.09%
2021/12/20	1	44.80	0	0.00	44.60	1	2,220	0.05%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/16	0	0.00	1	43.15	43.15	-1	2,233	-0.04%
2021/12/15	0	0.00	2	43.08	43.10	-2	2,264	-0.09%
2021/12/14	5	43.20	1	43.25	43.00	4	2,275	0.18%
2021/12/10	1	44.45	0	0.00	44.45	1	2,332	0.04%
2021/12/09	2	44.13	0	0.00	44.05	2	2,521	0.08%
2021/12/08	1	44.65	1	44.55	44.50	0	2,770	0.00%
2021/12/03	1	45.10	0	0.00	45.10	1	2,907	0.03%
2021/12/02	0	0.00	1	45.30	45.25	-1	3,058	-0.03%
2021/11/29	6	47.73	2	47.33	46.90	4	3,152	0.13%
2021/11/26	1	46.15	4	46.46	45.80	-3	3,015	-0.10%
2021/11/25	0	0.00	1	44.85	44.70	-1	2,896	-0.03%
2021/11/24	1	44.90	1	44.90	45.10	0	2,903	0.00%
2021/11/23	10	47.16	1	45.80	44.80	9	2,919	0.31%
2021/11/22	0	0.00	1	43.65	44.05	-1	2,925	-0.03%
2021/11/19	3	43.50	0	0.00	43.50	3	2,990	0.10%
2021/11/17	1	43.55	0	0.00	43.35	1	3,437	0.03%
2021/11/16	1	43.85	0	0.00	43.85	1	3,554	0.03%
2021/11/12	2	43.43	0	0.00	43.30	2	3,599	0.06%
2021/11/11	0	0.00	2	43.85	43.50	-2	3,624	-0.06%
2021/11/09	0	0.00	3	44.00	44.00	-3	3,634	-0.08%
2021/11/02	0	0.00	1	44.60	44.50	-1	3,697	-0.03%
2021/11/01	0	0.00	1	43.90	43.95	-1	3,678	-0.03%
2021/10/29	3	43.90	0	0.00	43.95	3	3,673	0.08%
2021/10/28	1	45.00	1	45.00	44.60	0	3,675	0.00%
2021/10/27	2	44.50	2	44.18	44.30	0	3,693	0.00%
2021/10/21	1	44.40	0	0.00	44.20	1	3,776	0.03%
2021/10/14	0	0.00	1	43.00	43.50	-1	4,349	-0.02%
2021/10/13	3.5	43.63	0	0.00	42.35	3.5	4,335	0.08%
2021/10/07	0	0.00	1	46.80	47.10	-1	4,297	-0.02%
2021/10/06	1	47.80	0	0.00	47.15	1	4,370	0.02%
2021/10/05	1	47.50	3	47.85	48.00	-2	4,389	-0.05%
2021/10/04	1	49.55	1	48.40	48.40	0	4,402	0.00%
2021/10/01	0	0.00	10	50.80	50.90	-10	4,368	-0.23%
2021/09/29	0	0.00	2	51.20	51.20	-2	4,386	-0.05%
2021/09/28	1	51.70	1	51.80	51.70	0	4,403	0.00%
2021/09/27	9	51.76	0	0.00	52.00	9	4,426	0.20%
2021/09/24	2	51.60	2	51.75	51.60	0	4,528	0.00%
2021/09/23	3	52.27	4	52.00	52.00	-1	4,637	-0.02%
2021/09/22	3	51.63	0	0.00	51.70	3	4,667	0.06%
2021/09/17	1	52.20	0	0.00	52.50	1	4,683	0.02%
2021/09/16	1	53.00	18	53.23	52.40	-17	4,701	-0.36%
2021/09/15	1	53.50	1	53.60	53.50	0	4,702	0.00%
2021/09/14	21	55.00	1	54.30	53.20	20	4,690	0.43%
2021/09/13	5	54.70	31.1	55.25	54.80	-26.1	4,522	-0.58%
2021/09/10	4	51.60	2	51.75	51.20	2	4,343	0.05%
2021/09/09	0	0.00	5	51.16	51.10	-5	4,379	-0.11%
2021/09/08	15	51.47	11	51.35	51.20	4	4,390	0.09%
2021/09/07	4	53.45	8.1	53.49	53.60	-4.1	4,332	-0.09%
2021/09/06	7	52.77	7	52.69	52.20	0	4,341	0.00%
2021/09/02	0	0.00	5	52.00	51.00	-5	4,856	-0.10%
2021/08/31	2	51.80	0	0.00	52.50	2	5,219	0.04%
2021/08/30	0.3	51.90	1	51.80	51.80	-0.7	5,315	-0.01%
2021/08/27	4	51.83	0	0.00	51.60	4	5,356	0.07%
2021/08/26	2	52.05	6	52.78	51.60	-4	5,393	-0.07%
2021/08/25	1	51.30	1	51.30	51.30	0	5,409	0.00%
2021/08/24	3	50.47	5	50.84	50.70	-2	5,522	-0.04%
2021/08/23	2	50.85	2	50.70	51.40	0	5,707	0.00%
2021/08/20	1	47.50	3	49.77	49.95	-2	5,455	-0.04%
2021/08/19	0	0.00	45	45.82	45.45	-45	5,542	-0.81%
2021/08/18	0	0.00	2	47.00	47.10	-2	5,779	-0.03%
2021/08/17	5	48.40	7	48.69	48.35	-2	5,997	-0.03%
2021/08/16	2	48.50	0	0.00	48.45	2	6,319	0.03%
2021/08/13	0	0.00	1	49.25	48.40	-1	6,581	-0.02%
2021/08/12	2	48.70	0	0.00	48.55	2	7,061	0.03%
2021/08/11	3	48.03	1	48.15	48.00	2	7,630	0.03%
2021/08/10	1	48.80	2	49.43	48.80	-1	8,830	-0.01%
2021/08/06	0	0.00	1	49.20	49.00	-1	11,062	-0.01%
2021/08/05	2	49.80	0	0.00	49.35	2	12,817	0.02%
2021/08/04	2	49.60	0	0.00	49.50	2	13,638	0.01%
2021/08/02	0	0.00	1	50.30	50.40	-1	13,895	-0.01%
2021/07/30	2	49.65	3	49.48	49.50	-1	13,898	-0.01%
2021/07/29	0	0.00	3	49.07	49.05	-3	13,921	-0.02%
2021/07/28	1	49.00	6	48.38	48.10	-5	13,936	-0.04%
2021/07/27	1	48.60	0	0.00	48.55	1	14,061	0.01%
2021/07/26	1	49.35	1	49.50	49.10	0	14,319	0.00%
2021/07/23	1	48.90	3	49.30	49.05	-2	14,345	-0.01%
2021/07/22	0	0.00	1	49.00	48.70	-1	14,333	-0.01%
2021/07/21	16	50.16	6	49.55	48.70	10	14,430	0.07%
2021/07/20	0	0.00	8	53.61	53.90	-8	14,207	-0.06%
2021/07/19	2	48.80	0	0.00	49.00	2	14,074	0.01%
2021/07/16	1	49.40	6	49.61	49.30	-5	14,166	-0.04%
2021/07/15	9	49.94	0	0.00	50.00	9	14,182	0.06%
2021/07/14	3	48.58	2	49.30	48.75	1	14,186	0.01%
2021/07/13	8	49.20	1	49.30	49.05	7	14,190	0.05%
2021/07/12	1	50.90	0.2	51.00	50.70	0.8	14,150	0.01%
2021/07/09	0	0.00	1	51.50	51.30	-1	14,206	-0.01%
2021/07/08	11	51.07	0	0.00	51.20	11	14,271	0.08%
2021/07/07	0	0.00	24	51.65	51.30	-24	14,359	-0.17%
2021/07/06	1	51.30	6	51.50	51.30	-5	14,521	-0.03%
2021/07/05	1	51.50	2.4	51.51	51.60	-1.4	14,707	-0.01%
2021/07/02	1	52.30	2	52.00	52.00	-1	14,728	-0.01%
2021/07/01	9	53.33	6	53.93	52.60	3	14,781	0.02%
2021/06/30	1.7	53.53	8	53.50	53.60	-6.4	14,775	-0.04%
2021/06/29	0	0.00	3	51.47	51.80	-3	14,711	-0.02%
2021/06/28	1.3	51.81	2	51.90	51.80	-0.7	14,723	0.00%
2021/06/25	5	52.50	0	0.00	52.30	5	14,808	0.03%
2021/06/24	3	53.40	8	52.93	52.80	-5	15,083	-0.03%
2021/06/23	0	0.00	2	52.60	52.80	-2	15,220	-0.01%
2021/06/22	1	51.90	4	51.90	51.80	-3	15,973	-0.02%
2021/06/21	9	52.92	2	53.00	52.50	7	17,074	0.04%
2021/06/18	2	53.20	0	0.00	53.30	2	17,199	0.01%
2021/06/17	0.2	53.60	0	0.00	53.50	0.2	17,234	0.00%
2021/06/16	2	53.15	1	53.10	53.10	1	17,283	0.01%
2021/06/15	7	53.54	11	53.64	54.10	-4	17,312	-0.02%
2021/06/11	9	56.49	33	55.86	55.40	-24	17,220	-0.14%
2021/06/10	84	56.41	19	57.46	57.50	65	16,943	0.38%
2021/06/09	3	54.90	21	55.27	55.50	-18	16,669	-0.11%
2021/06/08	14	54.85	33	55.18	54.50	-19	16,569	-0.11%
2021/06/07	8	53.51	5	53.88	53.40	3	16,413	0.02%
2021/06/04	32	52.99	3	52.87	52.50	29	16,412	0.18%
2021/06/03	6	53.22	2	54.00	53.30	4	16,428	0.02%
2021/06/02	9	53.84	26	53.91	53.80	-17	16,549	-0.10%
2021/06/01	24	51.19	14	51.76	53.10	10	16,795	0.06%
2021/05/31	20.2	52.57	7	52.17	52.30	13.2	16,694	0.08%
2021/05/28	6	54.87	9	54.98	54.70	-3	16,578	-0.02%
2021/05/27	7	55.17	23	54.77	55.00	-16	16,590	-0.10%
2021/05/26	16	54.15	8	54.48	53.60	8	16,598	0.05%
2021/05/25	14.1	53.96	13	54.33	53.20	1.1	17,008	0.01%
2021/05/24	15	56.48	4	56.98	55.50	11	17,555	0.06%
2021/05/21	6.1	55.73	2	55.45	55.60	4.1	18,458	0.02%
2021/05/20	19	58.86	15	58.05	56.30	4	18,598	0.02%
2021/05/19	18	59.23	40	59.04	57.80	-22	18,796	-0.12%
2021/05/18	71	61.58	36	60.28	60.80	35	18,444	0.19%
2021/05/17	31	62.18	42	62.87	63.30	-11	17,355	-0.06%
2021/05/14	82	60.14	38	61.74	57.60	44	16,753	0.26%
2021/05/13	34.2	61.32	40	62.24	62.90	-5.8	15,631	-0.04%
2021/05/12	32	56.06	33	56.57	57.20	-1	13,967	-0.01%
2021/05/11	3	51.27	3	51.67	52.00	0	13,213	0.00%
2021/05/10	6	50.20	4	50.43	50.20	2	13,140	0.02%
2021/05/06	2	50.30	0	0.00	50.10	2	13,240	0.02%
2021/05/05	1.1	50.77	0	0.00	50.50	1.1	13,231	0.01%
2021/05/04	4	51.29	4	52.50	51.00	0	13,284	0.00%
2021/05/03	14	55.64	11	55.39	54.40	3	13,343	0.02%
2021/04/29	1	53.60	3	54.03	53.40	-2	13,186	-0.02%
2021/04/28	4	53.70	1	53.90	53.30	3	13,271	0.02%
2021/04/27	3	55.20	14	54.39	54.40	-11	13,492	-0.08%
2021/04/26	7	53.06	11	53.01	52.70	-4	13,442	-0.03%
2021/04/23	1	52.60	1	53.00	52.50	0	13,590	0.00%
2021/04/22	6	53.75	0	0.00	53.10	6	13,713	0.04%
2021/04/21	0	0.00	1	55.90	55.20	-1	13,679	-0.01%
2021/04/20	13	55.96	0	0.00	55.40	13	13,737	0.09%
2021/04/19	4	55.50	1	55.30	55.30	3	13,935	0.02%
2021/04/16	0	0.00	2	56.00	55.90	-2	13,950	-0.01%
2021/04/15	3	55.47	1	55.10	55.40	2	13,968	0.01%
2021/04/14	4	56.30	9	55.94	55.70	-5	13,976	-0.04%
2021/04/13	6	58.12	3	57.53	57.00	3	14,060	0.02%
2021/04/12	4	59.05	10	58.97	58.50	-6	14,027	-0.04%
2021/04/09	11	58.34	15	58.17	57.60	-4	13,999	-0.03%
2021/04/08	5.2	56.77	2	57.05	56.70	3.2	13,929	0.02%
2021/04/07	7.5	56.65	0	0.00	56.40	7.5	14,028	0.05%
2021/04/06	3	56.30	0	0.00	56.30	3	14,093	0.02%
2021/04/01	10	57.63	7	57.30	57.50	3	14,046	0.02%
2021/03/31	1	57.80	3	57.33	57.10	-2	14,081	-0.01%
2021/03/30	7	57.63	6	57.65	57.40	1	14,077	0.01%
2021/03/29	13	58.24	4	58.60	58.10	9	14,217	0.06%
2021/03/26	6	56.75	7	56.66	56.60	-1	14,167	-0.01%
2021/03/25	13	59.19	14	58.19	56.60	-1	14,032	-0.01%
2021/03/24	8	60.29	46	60.80	61.40	-38	13,290	-0.29%
2021/03/23	6	56.25	23	55.97	55.90	-17	12,210	-0.14%
2021/03/22	4	54.10	0	0.00	53.90	4	12,342	0.03%
2021/03/19	2	55.35	6	55.93	54.70	-4	12,395	-0.03%
2021/03/18	0	0.00	20	56.35	55.80	-20	12,360	-0.16%
2021/03/17	1	55.50	0	0.00	55.50	1	12,386	0.01%
2021/03/16	1	56.30	1	56.30	56.10	0	12,419	0.00%
2021/03/15	4	56.28	0	0.00	56.10	4	12,479	0.03%
2021/03/12	4	56.53	0	0.00	56.20	4	12,505	0.03%
2021/03/11	2	56.90	2	57.95	56.90	0	12,600	0.00%
2021/03/10	2	57.20	2	58.50	57.20	0	12,573	0.00%
2021/03/09	2	56.90	0	0.00	56.70	2	12,510	0.02%
2021/03/08	6	57.70	26	57.29	57.00	-20	12,498	-0.16%
2021/03/05	6	59.05	4	58.90	58.60	2	12,461	0.02%
2021/03/04	3	56.53	2	56.30	55.90	1	12,274	0.01%
2021/03/03	5	57.26	17	57.06	56.90	-12	12,258	-0.10%
2021/03/02	2	56.75	1	58.90	56.10	1	12,212	0.01%
2021/02/26	3	60.00	3	60.13	58.20	0	12,355	0.00%
2021/02/25	19	59.98	25	60.43	59.70	-6	12,274	-0.05%
2021/02/24	23	57.29	41.6	57.47	58.50	-18.6	11,843	-0.16%
2021/02/23	22	61.05	17	61.70	58.90	5	11,303	0.04%
2021/02/22	8	64.83	2	65.00	65.40	6	10,643	0.06%
2021/02/19	17	57.76	25	58.76	59.50	-8	10,286	-0.08%
2021/02/18	2	51.05	4	51.15	54.10	-2	9,837	-0.02%
2021/02/17	2	49.45	3	49.90	49.20	-1	9,673	-0.01%
2021/02/05	21	52.45	20	51.98	52.00	1	9,616	0.01%
2021/02/04	10	51.37	16	51.24	51.00	-6	9,451	-0.06%
2021/02/03	0	0.00	11	49.71	49.60	-11	9,294	-0.12%
2021/02/02	0	0.00	3	47.97	48.95	-3	9,418	-0.03%
2021/02/01	0	0.00	3	48.67	48.10	-3	9,419	-0.03%
2021/01/29	14.1	47.94	2	48.05	47.05	12.1	9,320	0.13%
2021/01/28	6	49.27	0	0.00	49.00	6	9,326	0.06%
2021/01/27	1	50.60	2	51.25	50.60	-1	9,359	-0.01%
2021/01/26	2	52.00	7	52.16	51.50	-5	9,486	-0.05%
2021/01/25	4	52.28	20	52.38	52.00	-16	9,855	-0.16%
2021/01/22	10	49.89	2	50.35	49.80	8	10,010	0.08%
2021/01/21	4	51.25	0	0.00	51.10	4	10,268	0.04%
2021/01/20	8	51.95	27	52.33	52.30	-19	10,476	-0.18%
2021/01/19	0	0.00	3	49.93	50.10	-3	10,317	-0.03%
2021/01/18	3	50.40	10	49.77	49.45	-7	10,328	-0.07%
2021/01/15	17.1	48.90	13	49.15	48.05	4.1	10,179	0.04%
2021/01/14	3	50.63	10	50.71	50.30	-7	10,054	-0.07%
2021/01/13	9	51.18	0	0.00	51.00	9	10,073	0.09%
2021/01/12	18	53.13	20	52.74	52.80	-2	10,335	-0.02%
2021/01/11	4	51.00	3	51.17	51.00	1	10,266	0.01%
2021/01/08	10	51.70	2	51.90	52.30	8	10,312	0.08%
2021/01/07	3	52.17	9	51.63	51.60	-6	10,374	-0.06%
2021/01/06	4.1	51.51	0	0.00	50.70	4.1	10,409	0.04%
2021/01/05	2	53.95	1	54.00	53.70	1	10,469	0.01%
2021/01/04	14	54.44	6	55.35	53.80	8	10,460	0.08%
2020/12/31	6.2	56.10	7	56.49	56.10	-0.8	10,402	-0.01%
2020/12/30	57	58.34	3	58.87	58.00	54	10,368	0.52%
2020/12/29	5	57.42	7	58.09	57.30	-2	10,352	-0.02%
2020/12/28	2	56.70	1	56.60	56.60	1	10,495	0.01%
2020/12/25	6	56.58	0	0.00	56.50	6	10,607	0.06%
2020/12/24	11	58.51	9	58.14	58.10	2	10,701	0.02%
2020/12/23	10	59.29	14	59.31	58.00	-4	10,789	-0.04%
2020/12/22	3	59.13	15	60.36	60.30	-12	10,837	-0.11%
2020/12/18	1	57.10	4	57.05	56.60	-3	10,799	-0.03%
2020/12/17	2	56.30	4	56.83	56.40	-2	10,833	-0.02%
2020/12/16	7.1	55.07	4	56.08	56.40	3.1	10,937	0.03%
2020/12/15	16	56.52	3	56.73	55.10	13	10,912	0.12%
2020/12/14	2	58.60	0	0.00	58.50	2	10,904	0.02%
2020/12/11	6	58.30	1	59.20	58.70	5	10,949	0.05%
2020/12/10	6	60.58	6	59.88	59.50	0	10,973	0.00%
2020/12/09	6	59.65	0	0.00	59.00	6	11,045	0.05%
2020/12/08	2	60.70	2	60.70	60.00	0	11,213	0.00%
2020/12/07	12	59.68	3	59.50	59.30	9	11,425	0.08%
2020/12/04	10	61.36	2	61.55	61.20	8	12,474	0.06%
2020/12/02	1	62.80	5	63.10	62.80	-4	13,808	-0.03%
2020/12/01	5	64.42	8	64.29	63.30	-3	14,038	-0.02%
2020/11/30	5	63.32	6	63.90	64.20	-1	14,053	-0.01%
2020/11/27	2	62.55	0	0.00	62.60	2	13,964	0.01%
2020/11/26	11	62.34	6	62.27	62.30	5	14,034	0.04%
2020/11/25	11.1	63.64	9	63.53	62.60	2.1	14,219	0.01%
2020/11/24	7	62.40	5	61.86	61.40	2	14,554	0.01%
2020/11/23	7	62.81	1	62.40	62.40	6	14,631	0.04%
2020/11/20	22.2	65.75	19	64.19	64.00	3.2	14,639	0.02%
2020/11/19	13	64.30	41	63.72	66.50	-28	14,643	-0.19%
2020/11/18	1	61.60	2	61.65	61.60	-1	14,383	-0.01%
2020/11/17	11	60.81	9	61.00	61.30	2	14,970	0.01%
2020/11/16	2	60.95	12	60.83	60.60	-10	15,462	-0.06%
2020/11/13	1	61.70	3	61.40	61.40	-2	16,622	-0.01%
2020/11/12	8	61.04	2	60.95	61.30	6	16,661	0.04%
2020/11/11	5	61.00	9	61.12	61.00	-4	16,728	-0.02%
2020/11/10	19	61.41	4	61.78	60.90	15	16,951	0.09%
2020/11/09	0	0.00	2	60.60	60.70	-2	17,133	-0.01%
2020/11/06	3	60.43	0	0.00	60.30	3	17,425	0.02%
2020/11/05	2.1	60.90	4	61.45	60.60	-2	17,928	-0.01%
2020/11/04	2	61.35	0	0.00	60.90	2	18,228	0.01%
2020/11/03	3	61.30	3	61.37	60.90	0	18,632	0.00%
2020/11/02	4	60.50	4	60.18	61.10	0	18,872	0.00%
2020/10/30	10.1	60.07	7	60.24	58.30	3.1	18,805	0.02%
2020/10/29	8	62.85	2	63.20	62.10	6	19,411	0.03%
2020/10/28	10.1	63.41	1	64.20	61.80	9.1	20,250	0.04%
2020/10/27	5.1	66.07	0	0.00	65.70	5.1	20,220	0.03%
2020/10/26	11	66.80	1	66.60	66.70	10	20,616	0.05%
2020/10/23	1	68.10	0	0.00	68.20	1	21,175	0.00%
2020/10/22	1	68.00	0	0.00	68.20	1	22,172	0.00%
2020/10/21	3.2	68.72	2	68.95	68.50	1.2	22,935	0.01%
2020/10/20	22	70.63	12	70.18	69.50	10	23,393	0.04%
2020/10/19	3	68.30	8	67.88	68.70	-5	23,722	-0.02%
2020/10/16	3.1	66.69	0	0.00	67.00	3.1	24,341	0.01%
2020/10/15	13.2	67.09	1	66.80	66.80	12.2	25,019	0.05%
2020/10/14	3	68.33	5	68.54	68.00	-2	26,407	-0.01%
2020/10/13	5	67.82	2	68.45	68.80	3	27,222	0.01%
2020/10/12	1	72.00	3	70.83	70.60	-2	27,255	-0.01%
2020/10/08	4	71.70	3	71.77	71.60	1	27,637	0.00%
2020/10/07	2	71.80	2	71.90	72.20	0	28,021	0.00%
2020/10/06	4	71.73	4	71.75	71.80	0	28,393	0.00%
2020/10/05	7	71.27	18	70.50	71.40	-11	29,310	-0.04%
2020/09/30	2	67.00	8	68.13	68.60	-6	29,577	-0.02%
2020/09/29	8	67.03	2	67.50	67.50	6	30,213	0.02%
2020/09/28	3	69.10	0	0.00	69.00	3	30,594	0.01%
2020/09/25	12	70.23	9	69.13	68.60	3	31,035	0.01%
2020/09/24	8	72.64	8	71.89	72.00	0	31,661	0.00%
2020/09/23	2	72.60	1	72.70	71.90	1	32,661	0.00%
2020/09/22	3	72.00	5.3	72.28	72.30	-2.3	33,202	-0.01%
2020/09/21	11	73.55	5	72.76	72.70	6	34,115	0.02%
2020/09/18	1	72.70	2	72.65	72.70	-1	35,452	0.00%
2020/09/17	7	70.91	6	71.88	72.00	1	36,197	0.00%
2020/09/16	1	71.90	11	71.82	71.70	-10	37,698	-0.03%
2020/09/15	9	72.17	10	72.28	71.90	-1	38,515	0.00%
2020/09/14	6	71.72	1	71.50	71.30	5	39,408	0.01%
2020/09/11	10	71.15	405	70.16	70.60	-395	40,780	-0.97%	大賣/鉅額交易
2020/09/10	112	71.85	110	72.23	71.70	2	42,588	0.00%	大買/大賣/
2020/09/09	62	75.52	27	73.04	72.20	35	43,975	0.08%
2020/09/08	20	74.47	29	74.98	77.90	-9	44,595	-0.02%
2020/09/07	15	72.25	90	72.40	70.90	-75	44,562	-0.17%
2020/09/04	14	71.96	17	71.62	72.00	-3	46,177	-0.01%
2020/09/03	15	71.40	41	71.90	71.30	-26	46,814	-0.06%
2020/09/02	6.3	72.60	6	72.82	72.30	0.3	46,790	0.00%
2020/09/01	12	71.79	14	72.16	72.60	-2	46,775	0.00%
2020/08/31	12	72.38	25	72.44	71.80	-13	46,739	-0.03%
2020/08/28	34	73.90	21	73.85	72.30	13	46,560	0.03%
2020/08/27	11	71.55	7	72.11	72.00	4	46,086	0.01%
2020/08/26	9	71.64	13	71.40	71.90	-4	46,218	-0.01%
2020/08/25	23	70.93	17.5	71.50	70.70	5.5	46,118	0.01%
2020/08/24	14.1	73.12	15	73.27	72.60	-0.9	46,051	0.00%
2020/08/21	23	73.70	28	74.03	73.50	-5	46,090	-0.01%
2020/08/20	15	70.71	37	70.81	71.60	-22	45,532	-0.05%
2020/08/19	85.2	76.48	34	75.26	72.90	51.2	45,423	0.11%
2020/08/18	22	70.60	5	70.60	70.60	17	44,712	0.04%
2020/08/17	5.3	64.20	13	64.66	64.20	-7.7	45,084	-0.02%
2020/08/14	87	64.71	21	64.10	64.80	66	45,376	0.15%
2020/08/13	17.4	64.69	196	64.70	64.00	-178.6	47,329	-0.38%	大賣/鉅額交易
2020/08/12	40.3	68.60	8	67.60	67.30	32.3	49,207	0.07%
2020/08/11	189.7	66.85	233	66.61	66.70	-43.4	49,774	-0.09%	大買/大賣/
2020/08/10	11.3	70.96	26	71.37	70.00	-14.7	50,071	-0.03%
2020/08/07	35	72.49	30	72.60	72.50	5	51,287	0.01%
2020/08/06	30.2	71.79	80	71.54	71.20	-49.8	51,734	-0.10%
2020/08/05	15.2	71.14	30	71.95	70.60	-14.8	52,673	-0.03%
2020/08/04	71	73.36	49	73.62	71.60	22	54,201	0.04%
2020/08/03	89	71.69	56	71.19	74.60	33	56,663	0.06%
2020/07/31	19	68.35	19	68.75	67.90	0	55,535	0.00%
2020/07/30	48	68.44	37	68.32	68.70	11	55,320	0.02%
2020/07/29	59	68.18	15	68.41	66.50	44	54,948	0.08%
2020/07/28	121	65.92	169	64.05	66.40	-48	54,829	-0.09%	大買/大賣/
2020/07/27	49	68.68	37	66.99	65.40	12	53,947	0.02%
2020/07/24	10.4	69.96	16	70.26	71.70	-5.6	53,291	-0.01%
2020/07/23	22	70.31	79	69.86	70.30	-57	53,032	-0.11%
2020/07/22	65	70.19	37	70.36	69.50	28	52,788	0.05%
2020/07/21	138	67.58	16	67.86	67.90	122	52,715	0.23%	大買/鉅額交易
2020/07/20	201	63.76	226	63.64	66.00	-25	52,116	-0.05%	大買/大賣/
2020/07/17	27	68.76	123	68.51	67.20	-96	50,751	-0.19%	大賣/
2020/07/16	12.1	75.34	17	75.83	74.60	-4.9	49,968	-0.01%
2020/07/15	30.1	75.02	10	76.37	75.60	20.1	50,012	0.04%
2020/07/14	16.2	75.59	25	77.22	75.90	-8.8	49,709	-0.02%
2020/07/13	13	76.69	9.1	77.75	76.10	3.9	49,359	0.01%
2020/07/10	30	76.80	62	76.76	77.50	-32	49,025	-0.07%
2020/07/09	37	76.35	129	75.87	75.50	-92	48,100	-0.19%	大賣/
2020/07/08	44	77.61	34	77.84	76.40	10	47,628	0.02%
2020/07/07	40.3	75.80	40	76.45	74.70	0.3	46,963	0.00%
2020/07/06	44	77.81	47	78.12	77.60	-3	46,790	-0.01%
2020/07/03	50	77.40	28	77.95	77.40	22	46,322	0.05%
2020/07/02	71	78.42	45	78.09	77.20	26	45,562	0.06%
2020/07/01	13.1	74.52	27	74.61	75.40	-13.9	44,753	-0.03%
2020/06/30	37	75.20	48	74.50	74.10	-11	44,196	-0.02%
2020/06/29	46.1	75.18	60	74.59	76.00	-13.9	43,286	-0.03%
2020/06/24	59	69.71	58	70.23	70.10	1	41,972	0.00%
2020/06/23	93.1	73.52	86	74.52	72.50	7.1	41,110	0.02%
2020/06/22	42	68.32	50	69.69	71.00	-8	39,672	-0.02%
2020/06/19	74	68.50	62	68.72	66.70	12	38,954	0.03%
2020/06/18	261	70.31	235	70.32	69.10	26	38,099	0.07%	大買/大賣/
2020/06/17	58	68.90	48	69.49	68.60	10	36,753	0.03%
2020/06/16	170	67.69	148	67.65	66.00	22	34,965	0.06%	大買/大賣/
2020/06/15	43	65.37	34	66.68	66.70	9	33,780	0.03%
2020/06/12	28	59.07	32	59.73	62.20	-4	32,336	-0.01%
2020/06/11	44.2	60.26	37.1	60.89	56.60	7.1	31,525	0.02%
2020/06/10	298	60.93	232	60.53	61.60	66	30,290	0.22%	大買/大賣/
2020/06/09	4.1	53.90	22	51.95	56.00	-17.9	29,837	-0.06%
2020/06/08	11	52.34	31	52.35	51.00	-20	30,333	-0.07%
2020/06/05	14	52.88	6	52.00	52.30	8	30,802	0.03%
2020/06/04	37	51.23	0	0.00	52.00	37	31,429	0.12%
2020/06/03	2.2	48.68	5	49.99	50.00	-2.8	32,765	-0.01%
2020/06/02	14.3	48.04	115.1	49.16	47.45	-100.8	33,573	-0.30%	大賣/
2020/06/01	12.3	54.84	0	0.00	51.90	12.3	33,549	0.04%
2020/05/29	12.7	54.92	15	55.71	56.00	-2.3	34,078	-0.01%
2020/05/28	25.2	57.01	7	55.10	55.10	18.2	35,038	0.05%
2020/05/27	11	63.42	1	61.20	61.20	10	35,315	0.03%
2020/05/26	43.1	68.41	34	67.07	67.90	9.1	35,334	0.03%
2020/05/25	29	62.34	13	61.78	63.80	16	34,844	0.05%
2020/05/22	18.6	57.56	19	56.40	58.00	-0.4	34,765	0.00%
2020/05/21	50.5	54.71	25	54.03	54.00	25.5	34,841	0.07%
2020/05/20	132	54.27	100.1	53.77	55.00	31.9	34,929	0.09%	大買/
2020/05/19	115	51.79	126	50.43	52.40	-11	32,716	-0.03%	大買/大賣/
2020/05/18	51	46.07	24	46.52	47.65	27	30,507	0.09%
2020/05/15	37	43.03	21	43.20	43.35	16	29,730	0.05%
2020/05/14	149	43.03	79	42.99	42.05	70	29,179	0.24%	大買/
2020/05/13	19	41.42	73	41.38	41.70	-54	27,723	-0.19%
2020/05/12	71.1	40.99	51	41.30	41.70	20.1	26,962	0.07%
2020/05/11	346	39.26	88	40.00	40.75	258	25,819	1.00%	大買/鉅額交易
2020/05/08	323	42.37	125.1	41.25	37.75	197.9	24,130	0.82%	大買/大賣/鉅額交易
2020/05/07	1	39.95	2	39.95	39.95	-1	21,382	0.00%
2020/05/06	0	0.00	4	36.35	36.35	-4	21,745	-0.02%
2020/05/05	0	0.00	13	33.05	33.05	-13	22,025	-0.06%
2020/05/04	11.1	29.84	20	29.59	30.05	-8.9	22,058	-0.04%
2020/04/30	57	29.59	5	29.25	29.00	52	21,751	0.24%
2020/04/29	21	29.11	7.1	29.10	28.95	13.9	22,027	0.06%
2020/04/28	30	29.63	12	30.05	29.25	18	22,382	0.08%
2020/04/27	28	30.54	34	30.57	30.60	-6	23,107	-0.03%
2020/04/24	4.1	29.98	41	29.45	29.75	-36.9	22,760	-0.16%
2020/04/23	2	28.45	24	28.38	28.45	-22	22,058	-0.10%
2020/04/22	12	27.96	31	28.03	28.05	-19	21,865	-0.09%
2020/04/21	23	28.08	33	28.68	27.70	-10	21,728	-0.05%
2020/04/20	0	28.75	15	28.55	28.65	-15	21,586	-0.07%
2020/04/17	15	27.62	35	28.30	27.20	-20	21,270	-0.09%
2020/04/16	5	28.14	2	28.40	28.00	3	21,151	0.01%
2020/04/15	32	28.46	27	28.67	28.10	5	21,038	0.02%
2020/04/14	3	28.92	0	0.00	28.60	3	20,929	0.01%
2020/04/13	27	28.22	43	28.45	28.50	-16	20,844	-0.08%
2020/04/10	1	28.00	2	28.25	28.25	-1	20,815	0.00%
2020/04/09	15	28.56	29	28.86	28.10	-14	20,723	-0.07%
2020/04/08	10	27.73	21	27.80	27.75	-11	20,385	-0.05%
2020/04/07	2	27.65	6	27.67	27.70	-4	20,488	-0.02%
2020/04/06	74	27.69	23	27.70	27.95	51	20,299	0.25%
2020/04/01	1	26.05	0	0.00	26.15	1	19,940	0.01%
2020/03/31	20	26.25	1	26.05	26.20	19	19,880	0.10%
2020/03/30	27	26.13	56	26.18	26.00	-29	19,789	-0.15%
2020/03/27	8	25.96	14	25.69	25.40	-6	19,598	-0.03%
2020/03/26	49	26.14	35	26.24	26.20	14	19,397	0.07%
2020/03/25	9	25.80	8	26.02	25.45	1	19,198	0.01%
2020/03/24	14	25.35	11	25.65	25.40	3	19,009	0.02%
2020/03/23	14	24.65	0	0.00	24.55	14	18,825	0.07%
2020/03/20	21	26.93	20	27.31	26.50	1	18,632	0.01%
2020/03/19	39	26.81	5	27.05	25.95	34	18,373	0.19%
2020/03/18	58	29.27	14	29.84	28.80	44	17,878	0.25%
2020/03/17	2	29.35	9	30.22	28.85	-7	17,517	-0.04%
2020/03/16	8	30.19	8	30.10	30.20	0	17,092	0.00%
2020/03/13	20	28.07	8	27.95	28.35	12	16,566	0.07%
2020/03/12	34	30.98	13	31.08	31.00	21	16,122	0.13%
2020/03/11	30	31.97	42	32.07	32.60	-12	15,509	-0.08%
2020/03/10	21	30.36	19	30.69	30.40	2	14,978	0.01%
2020/03/09	99	35.09	62	35.20	32.20	37	14,276	0.26%
2020/03/06	45	32.95	37	33.16	34.20	8	12,865	0.06%
2020/03/05	8	31.87	14	32.00	31.95	-6	12,046	-0.05%
2020/03/04	56	31.93	45	32.05	31.90	11	11,831	0.09%
2020/03/03	35	31.53	56	31.65	32.00	-21	11,445	-0.18%
2020/03/02	15	28.28	44	29.04	29.85	-29	10,274	-0.28%
2020/02/27	7	27.61	1	27.15	27.15	6	9,648	0.06%
2020/02/26	8	27.80	15	27.75	27.55	-7	9,575	-0.07%
2020/02/25	12	27.80	17	28.27	27.50	-5	9,514	-0.05%
2020/02/24	42	28.93	12	28.95	28.65	30	9,086	0.33%
2020/02/21	16	27.88	51	27.61	28.00	-35	8,534	-0.41%
2020/02/20	0	0.00	2	26.70	26.85	-2	7,991	-0.03%
2020/02/19	19	26.81	0	0.00	26.80	19	7,935	0.24%
2020/02/18	0	0.00	2	27.45	27.00	-2	7,856	-0.03%
2020/02/17	3	27.33	15	27.62	27.20	-12	7,718	-0.16%
2020/02/14	20	27.01	16	27.40	26.70	4	7,428	0.05%
2020/02/13	7	26.66	2	27.00	27.00	5	7,294	0.07%
2020/02/12	6	27.60	6	27.51	27.00	0	7,107	0.00%
2020/02/11	5	27.61	42	27.62	27.65	-37	6,913	-0.54%
2020/02/10	25	28.45	26	28.46	28.25	-1	6,689	-0.01%
2020/02/07	43	27.09	13	27.20	27.50	30	6,020	0.50%
2020/02/06	44	26.75	16	26.46	26.40	28	5,593	0.50%
2020/02/05	9	25.63	21	25.84	25.70	-12	5,307	-0.23%
2020/02/04	18	25.78	16	26.15	25.30	2	5,166	0.04%
2020/02/03	36	26.44	18	26.50	26.10	18	4,977	0.36%
2020/01/31	37	26.24	15	26.54	25.45	22	4,580	0.48%
2020/01/30	60	27.51	13	27.65	27.65	47	4,079	1.15%
2020/01/20	1	25.00	0.3	25.20	25.15	0.7	3,066	0.02%
2020/01/13	1	24.80	0	0.00	24.65	1	2,955	0.03%
2020/01/07	2	24.85	0	0.00	24.60	2	2,896	0.07%
2020/01/06	3	25.00	0	0.00	24.70	3	2,847	0.11%
2020/01/03	0	0.00	5	24.50	24.50	-5	2,801	-0.18%
2020/01/02	5	25.65	0	0.00	24.95	5	2,786	0.18%
2019/12/31	10	25.00	10	25.50	25.30	0	2,727	0.00%
2019/12/26	0	0.00	1	24.95	24.80	-1	2,502	-0.04%
2019/12/19	0	0.00	0.2	24.30	24.20	-0.2	2,490	-0.01%
2019/12/11	2	25.08	2	25.10	24.90	0	2,462	0.00%
2019/12/09	1	24.75	0	0.00	24.60	1	2,413	0.04%
2019/12/02	10	25.00	10	26.50	25.40	0	2,470	0.00%
2019/11/29	20	26.19	4	26.21	26.20	16	2,363	0.68%
2019/11/28	5	26.59	18	26.59	26.20	-13	2,382	-0.55%
2019/11/25	2	25.90	1	25.60	25.65	1	2,229	0.04%
2019/11/19	0	0.00	20	24.65	24.65	-20	2,129	-0.94%
2019/11/13	20	24.60	0	0.00	24.50	20	2,100	0.95%
2019/11/08	1	25.20	0	0.00	25.10	1	2,027	0.05%
2019/11/06	0	0.00	1	25.55	25.50	-1	2,030	-0.05%
2019/10/31	1	25.80	0	0.00	25.10	1	1,906	0.05%
2019/10/24	0	0.00	2	25.15	25.05	-2	1,892	-0.11%
2019/09/23	0	0.00	1	26.10	25.75	-1	2,720	-0.04%
2019/09/20	1	24.95	1	25.20	25.20	0	2,744	0.00%
2019/09/05	0	0.00	1	26.10	26.10	-1	2,655	-0.04%
2019/08/28	1	24.25	1	24.95	25.10	0	2,411	0.00%
2019/08/23	0	0.00	1	23.60	23.60	-1	2,297	-0.04%
2019/08/16	0	0.00	1	22.80	22.95	-1	2,425	-0.04%
2019/08/06	0	0.00	1	22.90	22.80	-1	2,473	-0.04%
2019/08/02	1	23.20	0	0.00	23.25	1	2,432	0.04%
2019/07/31	1	24.00	0	0.00	24.10	1	2,404	0.04%
2019/07/30	0	0.00	10	23.00	23.05	-10	2,366	-0.42%
2019/07/26	2	23.55	1	23.60	23.35	1	2,348	0.04%
2019/07/25	1	23.20	0	0.00	23.10	1	2,377	0.04%
2019/07/19	0	0.00	1	24.25	24.15	-1	2,282	-0.04%
2019/07/18	0	0.00	2	24.18	24.25	-2	2,262	-0.09%
2019/07/17	1	24.00	1	24.20	24.00	0	2,235	0.00%
2019/07/12	3	23.58	0	0.00	23.70	3	2,186	0.14%
2019/07/11	0	0.00	3	23.60	23.60	-3	2,188	-0.14%
2019/07/10	0	0.00	1	24.35	24.10	-1	2,135	-0.05%
2019/07/09	1	24.60	0	0.00	24.60	1	2,072	0.05%
2019/07/08	2	23.55	0	0.00	23.70	2	1,988	0.10%
2019/07/05	2	23.25	1	23.15	23.10	1	2,024	0.05%
2019/07/02	0	0.00	5	22.43	22.25	-5	1,959	-0.26%
2019/07/01	1	22.05	2	22.00	22.10	-1	1,904	-0.05%
2019/06/28	0	0.00	4	21.44	21.55	-4	1,836	-0.22%
2019/06/27	0	0.00	3	20.73	20.85	-3	1,787	-0.17%
2019/06/21	0	0.00	2	20.40	20.30	-2	1,786	-0.11%
2019/06/18	0	0.00	2	19.98	20.05	-2	1,735	-0.12%
2019/06/14	0	0.00	2	19.63	19.55	-2	1,684	-0.12%
2019/06/13	0	0.00	2	19.65	19.65	-2	1,683	-0.12%
2019/06/11	1	19.65	4	19.60	19.75	-3	1,687	-0.18%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/04	0.3	19.55	1	19.70	19.55	-0.7	1,647	-0.05%
2019/06/03	1	19.30	0	0.00	19.70	1	1,635	0.06%
2019/05/31	3	19.47	0	0.00	19.50	3	1,614	0.19%
2019/05/30	1	19.55	1	19.55	19.50	0	1,608	0.00%
2019/05/27	0	0.00	2	19.25	19.25	-2	1,577	-0.13%
2019/05/23	1	19.55	3	19.53	19.55	-2	1,535	-0.13%
2019/05/22	0	0.00	1	20.50	20.45	-1	1,430	-0.07%
2019/05/21	1	20.30	0	0.00	20.25	1	1,419	0.07%
2019/05/17	0	0.00	4	20.38	20.40	-4	1,398	-0.29%
2019/05/16	0	0.00	1	19.55	19.50	-1	1,351	-0.07%
2019/05/15	1	19.30	10	19.35	19.30	-9	1,359	-0.66%
2019/05/08	2	19.35	6	19.28	19.65	-4	1,354	-0.30%
2019/05/06	1	19.10	0	0.00	19.05	1	1,330	0.08%
2019/05/02	1	19.85	2	19.40	19.40	-1	1,308	-0.08%
2019/04/29	2	20.00	0	0.00	19.90	2	1,244	0.16%
2019/04/26	0	0.00	10	20.35	20.35	-10	1,221	-0.82%
2019/04/19	1	21.15	0	0.00	21.00	1	1,205	0.08%
2019/04/18	4	21.34	0	0.00	21.00	4	1,194	0.33%
2019/04/15	0	0.00	1	22.00	21.75	-1	1,132	-0.09%
2019/04/12	1	21.55	5	22.30	21.65	-4	1,115	-0.36%
2019/04/11	1	22.20	2	22.40	22.50	-1	1,048	-0.10%
2019/04/10	8	22.10	0	0.00	21.95	8	944	0.85%
2019/04/08	0	20.60	0	0.00	20.20	0	763	0.00%
2019/04/03	0	0.00	10	20.40	20.40	-10	756	-1.32%
2019/03/27	0	0.00	3	20.58	20.95	-3	678	-0.44%
2019/03/21	1	20.00	0	0.00	19.95	1	673	0.15%
2019/03/08	0	0.00	0.1	20.00	19.95	-0.1	775	-0.01%
2019/02/27	0	0.00	2	20.20	20.15	-2	948	-0.21%
2019/02/12	0	0.00	0	20.00	19.95	0	1,134	0.00%
2019/01/03	0	0.00	4	20.10	20.10	-4	2,438	-0.16%
2018/12/20	0.1	20.85	0	0.00	20.65	0.1	3,721	0.00%
2018/12/18	10	22.00	0	0.00	21.45	10	3,715	0.27%
2018/12/17	0	0.00	0.4	22.25	22.20	-0.4	3,710	-0.01%
2018/12/03	0	0.00	2	23.00	22.80	-2	3,917	-0.05%
2018/11/30	2	23.00	0	0.00	23.10	2	3,877	0.05%
2018/11/29	0	0.00	2	21.55	22.00	-2	3,771	-0.05%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/21	0	0.00	2	21.33	21.00	-2	3,655	-0.05%
2018/11/14	1	22.35	0	0.00	21.85	1	3,591	0.03%
2018/11/13	0	0.00	8	22.04	22.10	-8	3,566	-0.22%
2018/11/09	4	22.10	2	22.10	22.35	2	3,482	0.06%
2018/11/02	5	21.15	25	21.28	21.00	-20	3,371	-0.59%
2018/11/01	5	21.40	8	21.15	21.40	-3	3,342	-0.09%
2018/10/30	8	19.82	2	20.00	20.30	6	3,291	0.18%
2018/10/29	0	0.00	4	21.95	21.60	-4	3,230	-0.12%
2018/10/26	5	22.58	2	22.60	22.40	3	3,191	0.09%
2018/10/24	3	23.03	0	0.00	23.00	3	3,087	0.10%
2018/10/23	0	0.00	4	24.20	24.05	-4	3,036	-0.13%
2018/10/22	0	0.00	4	24.55	24.55	-4	3,010	-0.13%
2018/10/19	0	0.00	2	24.70	24.70	-2	3,017	-0.07%
2018/10/18	10	25.75	6	26.26	25.75	4	3,013	0.13%
2018/10/17	9	24.64	8	24.15	24.95	1	2,981	0.03%
2018/10/16	8	24.57	40	24.19	24.05	-32	2,990	-1.07%
2018/10/15	3	24.88	2	25.03	24.55	1	2,910	0.03%
2018/10/12	38	25.88	12	25.75	25.30	26	2,825	0.92%
2018/10/11	17	23.99	16	23.78	25.00	1	2,652	0.04%
2018/10/09	14	25.28	34	25.65	26.15	-20	2,468	-0.81%
2018/10/08	3	24.83	12	25.70	26.30	-9	2,274	-0.40%
2018/10/05	5	23.00	30	23.45	24.35	-25	2,097	-1.19%
2018/10/04	38	23.88	0	0.00	24.00	38	1,978	1.92%
2018/10/03	31	24.56	5	25.16	24.90	26	1,894	1.37%
2018/10/02	4	23.16	45	24.63	24.50	-41	1,635	-2.51%
2018/10/01	50	22.22	33.3	22.90	22.95	16.7	1,382	1.21%
2018/09/27	0	0.00	1	19.65	19.75	-1	1,153	-0.09%
2018/09/18	1.3	20.48	1	20.90	20.60	0.3	1,089	0.02%
2018/09/17	1	19.10	0	0.00	19.05	1	1,014	0.10%
2018/09/12	0	0.00	3	20.63	20.75	-3	863	-0.35%
2018/09/11	0	0.00	2	18.48	18.90	-2	790	-0.25%
2018/09/10	1	18.15	0	0.00	18.00	1	778	0.13%
2018/09/05	1	18.25	0	0.00	18.25	1	779	0.13%
2018/08/31	1	18.20	0	0.00	18.30	1	796	0.13%
2018/08/22	1	18.65	0	0.00	18.70	1	817	0.12%
2018/08/21	0	0.00	1	18.60	18.50	-1	819	-0.12%
2018/08/16	1	18.30	0	0.00	18.20	1	834	0.12%
2018/08/02	1	19.40	0	0.00	19.60	1	763	0.13%
2018/08/01	1	19.50	1	19.55	19.65	0	759	0.00%
2018/07/30	0	0.00	2	19.40	19.25	-2	732	-0.27%
2018/07/27	1	19.25	5	19.31	19.20	-4	721	-0.55%
2018/07/26	1	19.65	0	0.00	19.55	1	702	0.14%
2018/07/25	3	20.40	3	20.47	20.35	0	660	0.01%
2018/07/24	8	20.08	3	20.72	20.00	5	587	0.85%
2018/07/23	3	18.85	4	19.00	19.25	-1	463	-0.22%
2018/07/20	1	17.55	0	0.00	17.50	1	388	0.26%
2018/07/19	0	17.65	0	0.00	17.60	0	390	0.00%
2018/07/17	1	17.80	0	0.00	17.80	1	414	0.24%
2018/07/13	0	0.00	1	17.80	18.00	-1	420	-0.24%
2018/07/10	0.1	17.20	0	0.00	17.20	0.1	434	0.02%
2018/07/05	1	16.90	0	0.00	16.95	1	463	0.22%
2018/07/02	0.1	18.00	0	0.00	17.80	0.1	625	0.02%
2018/06/22	1	18.55	0	0.00	18.60	1	691	0.14%
2018/06/13	0	0.00	1	19.50	19.25	-1	694	-0.14%
2018/05/31	0.2	19.20	0.2	19.20	19.20	0	788	0.00%
2018/05/25	0.1	19.25	0	0.00	19.30	0.1	776	0.01%
2018/05/24	0	0.00	2	19.10	19.25	-2	779	-0.26%
2018/05/23	0	0.00	1	18.90	18.75	-1	766	-0.13%
2018/05/22	0	0.00	1	18.70	18.50	-1	757	-0.13%
2018/05/17	0.3	18.10	0	0.00	18.20	0.3	772	0.04%
2018/05/16	0	0.00	10	18.33	18.35	-10	775	-1.29%
2018/05/15	0.2	18.15	0	0.00	18.15	0.2	778	0.02%
2018/05/14	1	18.30	0	0.00	18.15	1	796	0.13%
2018/05/11	1	18.15	0	0.00	18.25	1	798	0.13%
2018/05/08	1	19.00	0	0.00	18.95	1	781	0.13%
2018/04/25	1	19.45	0	0.00	19.50	1	795	0.13%
2018/04/24	1	19.50	2	19.73	19.75	-1	800	-0.12%
2018/04/23	0	0.00	1	19.50	19.60	-1	807	-0.12%
2018/04/20	0	0.00	3	19.17	19.00	-3	889	-0.34%
2018/04/19	3	19.15	0	0.00	19.10	3	905	0.33%
2018/04/18	0.2	18.90	3	19.15	18.90	-2.8	907	-0.31%
2018/04/17	3	19.27	0	0.00	19.10	3	912	0.33%
2018/04/16	0	20.90	0	0.00	19.05	0	917	0.00%
2018/04/13	1.2	19.24	0	0.00	19.15	1.2	937	0.13%
2018/04/12	1	19.45	0	0.00	19.35	1	932	0.11%
2018/04/11	0.2	19.75	0	0.00	19.75	0.2	923	0.02%
2018/04/10	3	20.37	0	0.00	20.00	3	918	0.33%
2018/04/09	0	0.00	2	20.78	21.00	-2	899	-0.22%
2018/04/03	1	20.00	2	20.20	19.75	-1	829	-0.12%
2018/03/31	1	19.20	0	0.00	19.10	1	756	0.13%
2018/03/29	0	0.00	1	19.70	19.80	-1	759	-0.13%
2018/03/28	1	19.40	0	0.00	19.15	1	737	0.14%
2018/03/27	0	0.00	1	19.60	19.50	-1	736	-0.14%
2018/03/21	1	19.75	1	19.90	19.75	0	742	0.00%
2018/03/16	1	19.70	0	0.00	19.75	1	756	0.13%
2018/03/15	1	19.90	1	20.20	19.95	0	754	0.00%
2018/03/13	0.5	19.60	2	19.65	19.65	-1.5	742	-0.20%
2018/03/12	0	0.00	1	19.90	19.90	-1	744	-0.13%
2018/03/09	1	19.60	0	0.00	19.55	1	716	0.14%
2018/03/07	0	0.00	2	20.03	19.90	-2	709	-0.28%
2018/03/06	0	0.00	4	19.55	19.95	-4	703	-0.57%
2018/01/31	0	0.00	10	20.45	20.20	-10	739	-1.35%
2018/01/22	1	20.50	0	0.00	20.30	1	762	0.13%
2018/01/19	1	20.60	0	0.00	20.60	1	758	0.13%
2018/01/17	2	20.80	0	0.00	20.65	2	833	0.24%
2018/01/16	6	21.30	5	21.20	21.10	1	905	0.11%
2018/01/15	0	0.00	1	20.60	20.55	-1	875	-0.11%
2018/01/12	0.2	20.05	0	0.00	20.05	0.2	882	0.02%
2018/01/11	2	20.10	0	0.00	20.00	2	909	0.22%
2018/01/05	1	20.20	0	0.00	20.20	1	926	0.11%
2018/01/04	5	20.50	0	0.00	20.25	5	940	0.53%