國光生 (4142)-合庫-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
合庫-桃園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
2024/05/03	0	0.00	1	27.60	27.60	-1	1,100	-0.09%
2024/04/29	0	0.00	2	27.25	27.55	-2	1,099	-0.18%
2024/04/25	1	27.20	0	0.00	27.05	1	1,092	0.09%
2024/04/24	1	27.25	0	0.00	27.20	1	1,096	0.09%
2024/04/19	0	0.00	1	27.50	27.35	-1	1,100	-0.09%
2024/04/18	4	28.74	2	29.13	28.50	2	1,073	0.19%
2024/04/10	0	0.00	1	26.50	26.55	-1	915	-0.11%
2024/04/09	0	0.00	1	26.45	26.45	-1	939	-0.11%
2024/04/03	1	26.45	10	26.45	26.45	-9	943	-0.95%
2024/04/02	5	26.60	0	0.00	26.60	5	945	0.53%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/29	1	26.60	1	26.85	26.75	0	973	0.00%
2024/03/28	1	26.55	0	0.00	26.50	1	974	0.10%
2024/03/27	0	0.00	5	26.88	26.70	-5	976	-0.51%
2024/03/25	0	0.00	1	26.75	26.75	-1	991	-0.10%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/21	1	26.50	1	26.85	26.55	0	994	0.00%
2024/03/20	0	0.00	1	26.65	26.65	-1	1,025	-0.10%
2024/03/18	0	0.00	1	26.80	26.60	-1	1,027	-0.10%
2024/03/15	1	26.65	0	0.00	26.50	1	1,032	0.10%
2024/03/14	5	26.94	2	26.95	26.90	3	1,045	0.29%
2024/03/13	1	28.00	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	0.00	1	28.40	28.55	-1	1,020	-0.10%
2024/03/08	3	28.23	1	28.35	28.15	2	1,040	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	1	28.70	0	0.00	28.70	1	1,094	0.09%
2024/03/01	20	29.24	0	0.00	29.20	20	1,115	1.79%
2024/02/29	1	29.50	0	0.00	29.40	1	1,226	0.08%
2024/02/22	0	0.00	1	30.25	30.45	-1	1,220	-0.08%
2024/02/21	1	30.05	0	0.00	30.00	1	1,213	0.08%
2024/02/19	2	30.50	0	0.00	30.70	2	1,214	0.16%
2024/02/16	0	0.00	3	30.35	30.30	-3	1,211	-0.25%
2024/02/15	1	29.80	0	0.00	29.65	1	1,140	0.09%
2024/02/01	2	30.40	0	0.00	30.30	2	1,039	0.19%
2024/01/29	0	0.00	1	31.35	31.10	-1	1,041	-0.10%
2024/01/25	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/18	1	30.90	0	0.00	31.00	1	1,039	0.10%
2024/01/17	10	31.10	0	0.00	31.10	10	1,036	0.96%
2024/01/16	1	31.75	0	0.00	31.60	1	1,022	0.10%
2024/01/11	2	32.20	1	32.40	32.10	1	1,018	0.10%
2024/01/08	1	33.15	0	0.00	33.10	1	1,016	0.10%
2024/01/03	0	0.00	0.2	33.40	33.00	-0.2	1,022	-0.02%
2023/12/28	10	33.10	0	0.00	33.10	10	1,001	1.00%
2023/12/27	1	33.35	0	0.00	33.15	1	1,002	0.10%
2023/12/20	0	33.05	0	0.00	32.90	0	973	0.00%
2023/12/19	0.2	33.05	1	32.90	32.85	-0.8	972	-0.09%
2023/12/18	1	32.85	1	33.05	33.00	0	987	0.00%
2023/12/06	1	35.20	3	35.10	35.05	-2	982	-0.20%
2023/12/05	0	0.00	3	35.60	35.80	-3	967	-0.31%
2023/12/04	1	36.30	0	0.00	36.05	1	953	0.10%
2023/12/01	3	35.80	4.3	36.01	35.80	-1.3	920	-0.14%
2023/11/29	1	35.65	0	0.00	35.95	1	888	0.11%
2023/11/28	5	35.65	15	35.50	35.65	-10	880	-1.14%
2023/11/27	23	35.81	3	36.17	36.00	20	845	2.37%
2023/11/24	0	0.00	2	33.50	33.80	-2	740	-0.27%
2023/11/17	0	0.00	1	33.05	33.05	-1	747	-0.13%
2023/11/08	0	0.00	1	32.40	32.45	-1	758	-0.13%
2023/11/06	0	0.00	2	32.45	32.45	-2	752	-0.27%
2023/10/31	2	32.03	0	0.00	31.80	2	760	0.26%
2023/10/27	1	32.45	2.4	32.29	32.35	-1.4	777	-0.19%
2023/10/25	2	31.98	0	0.00	31.95	2	774	0.26%
2023/10/23	0	0.00	1	31.95	31.85	-1	782	-0.13%
2023/10/11	0.4	34.27	0	0.00	33.85	0.4	862	0.04%
2023/10/06	1	34.35	0	0.00	34.35	1	875	0.11%
2023/10/05	0	0.00	0.1	34.30	34.35	-0.1	876	-0.01%
2023/10/02	2.1	33.85	0	0.00	33.75	2.1	881	0.23%
2023/09/28	0	0.00	0	34.50	34.10	0	887	0.00%
2023/09/27	0.2	34.50	0	0.00	34.30	0.2	892	0.02%
2023/09/26	0	0.00	0.3	34.70	34.50	-0.3	901	-0.03%
2023/09/25	0	0.00	0.1	34.30	34.30	-0.1	895	-0.01%
2023/09/22	0.3	34.10	0	0.00	34.00	0.3	896	0.03%
2023/09/21	1	34.60	2.2	34.70	34.50	-1.2	895	-0.13%
2023/09/20	0	0.00	13	34.60	34.60	-13	880	-1.48%
2023/09/19	3.3	33.89	0	0.00	33.70	3.3	868	0.38%
2023/09/18	0	0.00	2	34.03	34.40	-2	862	-0.23%
2023/09/14	2.1	33.55	3	33.58	33.50	-0.9	847	-0.11%
2023/09/12	2	33.13	0	0.00	33.00	2	861	0.23%
2023/09/11	3	33.33	1	33.40	33.35	2	855	0.23%
2023/09/08	1	32.10	16	32.11	32.25	-15	844	-1.78%
2023/09/04	1	33.00	0	0.00	32.95	1	867	0.12%
2023/09/01	2	33.35	0	0.00	33.20	2	875	0.23%
2023/08/31	2	33.65	1	33.50	33.15	1	875	0.11%
2023/08/30	0	0.00	5	33.02	33.20	-5	874	-0.57%
2023/08/29	3	32.45	0	0.00	32.50	3	854	0.35%
2023/08/28	2	32.65	0	0.00	32.65	2	859	0.23%
2023/08/25	12	32.89	5	33.12	33.00	7	872	0.80%
2023/08/24	1	32.95	2	33.40	32.80	-1	866	-0.12%
2023/08/23	1	32.40	0	0.00	32.20	1	853	0.12%
2023/08/22	0	0.00	2	32.98	32.80	-2	858	-0.23%
2023/08/15	6	33.10	0	0.00	33.05	6	871	0.69%
2023/08/14	3	33.70	0	0.00	33.20	3	871	0.34%
2023/08/11	0	0.00	1	33.85	33.85	-1	870	-0.11%
2023/08/07	0	0.00	1	34.30	34.35	-1	905	-0.11%
2023/08/04	3	34.20	0	0.00	34.25	3	917	0.33%
2023/07/20	10	36.53	2	36.35	36.20	8	960	0.83%
2023/07/19	0	0.00	1	37.40	36.80	-1	979	-0.10%
2023/07/17	0	0.00	3	35.87	35.80	-3	970	-0.31%
2023/07/13	6	35.72	0	0.00	35.50	6	1,009	0.59%
2023/07/10	1	36.50	0	0.00	36.40	1	1,049	0.10%
2023/07/07	2	36.48	0	0.00	36.35	2	1,059	0.19%
2023/07/06	1	36.85	0	0.00	36.75	1	1,055	0.09%
2023/07/04	2	37.25	14	37.15	37.15	-12	1,067	-1.12%
2023/06/30	0	0.00	1	37.70	37.70	-1	1,070	-0.09%
2023/06/27	2	37.48	2	37.25	37.20	0	1,082	0.00%
2023/06/26	3	37.27	3	37.10	37.10	0	1,082	0.00%
2023/06/15	1	37.20	0	0.00	37.20	1	1,092	0.09%
2023/06/13	1	37.60	0	0.00	37.60	1	1,108	0.09%
2023/06/12	2	38.25	0	0.00	38.40	2	1,112	0.18%
2023/06/06	2	38.30	0	0.00	38.35	2	2,132	0.09%
2023/06/02	1	38.35	0	0.00	38.50	1	2,139	0.05%
2023/05/26	0.2	38.05	0	0.00	37.75	0.2	2,237	0.01%
2023/05/25	1	38.25	0	0.00	38.25	1	2,239	0.04%
2023/05/24	9	38.64	3	38.75	38.70	6	2,247	0.27%
2023/05/23	7	38.31	5	38.63	38.55	2	2,269	0.09%
2023/05/22	0.3	37.98	1	38.30	38.05	-0.7	2,291	-0.03%
2023/05/17	1	37.40	0	0.00	37.45	1	2,303	0.04%
2023/05/16	2	37.38	0	0.00	37.30	2	2,298	0.09%
2023/05/10	5	38.75	0	0.00	38.60	5	2,397	0.21%
2023/05/09	1.2	39.57	0	0.00	39.00	1.2	2,558	0.05%
2023/05/05	10	40.50	0	0.00	40.50	10	2,653	0.38%
2023/05/04	1	40.55	0	0.00	40.40	1	2,691	0.04%
2023/05/03	0.2	40.50	1.1	40.69	40.40	-0.9	2,730	-0.03%
2023/05/02	0	0.00	1	40.70	40.55	-1	2,923	-0.03%
2023/04/28	2	39.45	1	39.40	39.80	1	2,958	0.03%
2023/04/25	1	39.55	1	39.70	39.30	0	2,951	0.00%
2023/04/21	2	39.93	2	40.10	40.10	0	2,908	0.00%
2023/04/20	2	40.75	0	0.00	39.95	2	2,871	0.07%
2023/04/19	1	40.85	1	40.65	40.50	0	2,861	0.00%
2023/04/18	1	40.65	1	40.75	40.75	0	2,844	0.00%
2023/04/17	3.1	40.45	0	0.00	40.30	3.1	2,816	0.11%
2023/04/14	1	40.55	0	0.00	40.45	1	2,802	0.04%
2023/04/13	13	40.18	0.2	40.35	40.15	12.8	2,785	0.46%
2023/04/12	0	0.00	1	39.90	39.90	-1	2,760	-0.04%
2023/04/07	3.2	40.24	0.2	40.00	40.05	3.1	2,758	0.11%
2023/03/29	0	0.00	1	39.75	39.60	-1	2,791	-0.04%
2023/03/28	0	0.00	1	39.25	39.65	-1	2,840	-0.04%
2023/03/24	0	0.00	0.3	39.40	39.50	-0.3	2,941	-0.01%
2023/03/23	0	0.00	4	39.10	39.00	-4	2,934	-0.14%
2023/03/22	6	39.03	3	39.00	38.90	3	2,952	0.10%
2023/03/21	0.3	39.10	0	0.00	39.20	0.3	2,977	0.01%
2023/03/20	0	0.00	10	38.40	38.90	-10	2,976	-0.34%
2023/03/16	5	38.33	6	38.38	38.45	-1	2,978	-0.03%
2023/03/15	0	0.00	1	39.30	39.10	-1	2,964	-0.03%
2023/03/14	1.2	39.72	0	0.00	39.50	1.2	2,970	0.04%
2023/03/13	1	39.50	3	39.25	39.45	-2	2,956	-0.07%
2023/03/10	18	41.72	4	44.71	40.45	14	2,901	0.48%
2023/03/09	5	44.25	16.6	44.45	44.85	-11.6	2,395	-0.49%
2023/03/06	0	0.00	0.2	40.95	40.90	-0.2	2,006	-0.01%
2023/03/03	1	41.15	0.2	41.00	41.10	0.8	2,003	0.04%
2023/03/02	0.2	41.00	1	41.45	41.30	-0.8	1,990	-0.04%
2023/02/24	0	0.00	1	40.50	40.60	-1	1,952	-0.05%
2023/02/22	0.1	40.55	2	40.45	40.15	-1.9	1,988	-0.09%
2023/02/21	1	40.90	1.6	41.08	41.00	-0.6	2,014	-0.03%
2023/02/20	9	39.93	0	0.00	41.10	9	2,025	0.44%
2023/02/16	2	39.75	2	40.10	39.90	0	2,078	0.00%
2023/02/15	2	40.15	0	0.00	39.75	2	2,104	0.10%
2023/02/13	3	40.62	0	0.00	40.50	3	2,109	0.14%
2023/02/10	1.7	40.44	6.1	40.66	40.20	-4.4	2,093	-0.21%
2023/02/09	1	41.80	1.5	41.05	41.15	-0.5	2,065	-0.02%
2023/02/08	5.1	41.20	0.3	41.30	41.55	4.9	2,031	0.24%
2023/02/07	2.7	42.08	16	42.10	41.60	-13.3	1,984	-0.67%
2023/02/06	0	0.00	0.3	40.70	40.25	-0.3	1,850	-0.02%
2023/02/03	0.3	40.52	0.9	40.68	40.75	-0.7	1,814	-0.04%
2023/02/02	0	0.00	0.8	39.79	39.90	-0.8	1,743	-0.05%
2023/01/31	0.1	39.10	0.5	39.37	39.65	-0.4	1,664	-0.02%
2023/01/30	0	0.00	6.1	38.67	38.75	-6.1	1,471	-0.41%
2023/01/17	2.2	35.44	1	35.60	35.25	1.2	1,412	0.08%
2023/01/16	0	0.00	4	35.49	35.55	-4	1,419	-0.28%
2023/01/13	4	35.13	0	0.00	35.15	4	1,428	0.28%
2023/01/11	1	35.40	0	0.00	35.40	1	1,446	0.07%
2023/01/09	5	35.45	0.1	35.35	35.50	5	1,480	0.33%
2023/01/06	1	35.05	0	0.00	35.05	1	1,488	0.07%
2022/12/30	1	35.60	0	0.00	35.60	1	1,573	0.06%
2022/12/27	2	36.48	0	0.00	36.45	2	1,625	0.12%
2022/12/26	0	0.00	1	37.20	37.00	-1	1,631	-0.06%
2022/12/23	1	36.40	0	0.00	36.45	1	1,627	0.06%
2022/12/22	1	35.60	34	36.07	36.15	-33	1,633	-2.02%
2022/12/20	1	36.80	0	0.00	35.75	1	1,659	0.06%
2022/12/19	3	37.65	9	37.37	37.85	-6	1,646	-0.36%
2022/12/16	3	35.85	0	0.00	35.60	3	1,560	0.19%
2022/12/14	2	36.50	3	36.63	36.45	-1	1,595	-0.06%
2022/12/13	2	36.93	1	37.10	37.10	1	1,581	0.06%
2022/12/08	0	0.00	1	36.30	36.10	-1	1,602	-0.06%
2022/12/06	0.4	37.00	0	0.00	36.60	0.4	1,617	0.02%
2022/12/05	1	38.05	0	0.00	38.05	1	1,656	0.06%
2022/12/01	0	0.00	2	38.35	38.25	-2	1,674	-0.12%
2022/11/30	0	0.00	0.3	37.25	37.30	-0.3	1,673	-0.02%
2022/11/22	0	0.00	10	36.65	36.60	-10	2,061	-0.49%
2022/11/21	0.3	37.05	0	0.00	37.15	0.3	2,082	0.01%
2022/11/18	0	0.00	1	37.45	37.55	-1	2,120	-0.05%
2022/11/16	0	0.00	1	36.00	36.00	-1	2,094	-0.05%
2022/11/14	5	35.50	0	0.00	35.30	5	2,068	0.24%
2022/11/11	1	34.80	19	34.41	34.85	-18	2,035	-0.88%
2022/11/09	1	34.65	0	0.00	34.55	1	2,033	0.05%
2022/11/08	2	34.85	0	0.00	34.35	2	2,040	0.10%
2022/11/07	0	0.00	0.4	34.40	34.40	-0.4	2,043	-0.02%
2022/11/04	0.4	34.25	1	34.55	34.25	-0.6	2,050	-0.03%
2022/11/02	2	34.75	0.5	34.40	34.85	1.5	2,059	0.07%
2022/11/01	0	0.00	0.3	33.30	33.50	-0.3	2,046	-0.01%
2022/10/28	0	0.00	0.3	32.50	32.25	-0.3	2,156	-0.01%
2022/10/26	0	0.00	1	32.20	32.10	-1	2,235	-0.04%
2022/10/25	0.3	31.30	0	0.00	31.75	0.3	2,257	0.01%
2022/10/24	0	0.00	1.6	32.31	32.15	-1.6	2,280	-0.07%
2022/10/21	2	31.75	0.4	31.90	31.65	1.6	2,299	0.07%
2022/10/20	1	31.90	0	0.00	32.10	1	2,353	0.04%
2022/10/19	0.9	33.21	0	0.00	32.75	0.9	2,380	0.04%
2022/10/18	1	33.25	1	33.30	33.50	0	2,441	0.00%
2022/10/17	0.1	32.00	0	0.00	32.70	0.1	2,477	0.00%
2022/10/14	4	33.14	3	33.30	33.05	1	2,501	0.04%
2022/10/13	0	0.00	5	32.60	32.30	-5	2,532	-0.20%
2022/10/12	5	34.05	0	0.00	33.95	5	2,534	0.20%
2022/10/11	8	33.93	0	0.00	33.95	8	2,549	0.31%
2022/10/07	4.2	35.36	2	35.45	35.10	2.2	2,562	0.09%
2022/10/06	0	0.00	18	35.25	35.25	-18	2,555	-0.70%
2022/10/04	8	34.20	21	34.59	34.40	-13	2,607	-0.50%
2022/10/03	0	0.00	2	33.90	33.90	-2	2,657	-0.08%
2022/09/30	10.1	33.87	0	0.00	34.30	10.1	2,761	0.37%
2022/09/28	0	0.00	3	33.30	32.65	-3	3,196	-0.09%
2022/09/26	1	33.65	16	34.42	33.45	-15	3,244	-0.46%
2022/09/23	2	35.50	0	0.00	35.30	2	3,286	0.06%
2022/09/21	5.1	36.20	0	0.00	36.15	5.1	3,478	0.15%
2022/09/20	1	36.10	0	0.00	36.10	1	3,627	0.03%
2022/09/14	1.1	36.90	0	0.00	36.90	1.1	3,739	0.03%
2022/09/12	3	36.90	0	0.00	37.25	3	3,839	0.08%
2022/09/07	1	39.00	1	38.00	37.90	0	3,883	0.00%
2022/09/06	8.4	38.86	1	38.80	38.65	7.4	3,876	0.19%
2022/09/05	8.8	40.36	6	40.33	40.10	2.8	3,850	0.07%
2022/09/02	6	41.48	1	41.45	41.30	5	3,842	0.13%
2022/09/01	1.6	40.41	4	41.20	40.80	-2.4	3,806	-0.06%
2022/08/31	6	40.71	0.2	40.70	40.70	5.8	3,741	0.15%
2022/08/30	0.1	40.05	2.8	40.10	40.00	-2.7	3,615	-0.07%
2022/08/29	4	39.76	0.5	39.70	39.55	3.5	3,599	0.10%
2022/08/26	2.2	39.60	0.3	39.78	39.50	1.9	3,555	0.05%
2022/08/25	0	0.00	2	39.60	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	1.5	39.12	39.10	-1.5	3,453	-0.04%
2022/08/23	0	0.00	1.2	38.62	38.40	-1.2	3,413	-0.04%
2022/08/22	1	39.15	2.1	38.80	38.75	-1.1	3,408	-0.03%
2022/08/19	2.3	38.31	0	0.00	38.45	2.3	3,375	0.07%
2022/08/18	1	38.55	0	0.00	38.50	1	3,367	0.03%
2022/08/17	0.3	38.05	0	0.00	38.35	0.3	3,355	0.01%
2022/08/16	0	0.00	0.1	38.05	38.30	-0.1	3,345	0.00%
2022/08/15	0.1	37.20	0.5	37.35	37.60	-0.4	3,329	-0.01%
2022/08/11	1	37.40	1	37.35	37.35	0	3,341	0.00%
2022/08/10	1	36.90	0.5	37.00	36.90	0.5	3,343	0.01%
2022/08/05	0	0.00	2	36.55	36.80	-2	3,344	-0.06%
2022/08/04	6	35.34	2	36.10	35.80	4	3,381	0.12%
2022/08/03	2	37.08	0	0.00	37.05	2	3,335	0.06%
2022/08/02	2.5	38.16	0	0.00	38.15	2.5	3,319	0.08%
2022/07/28	0	0.00	0.5	40.20	40.20	-0.5	3,305	-0.02%
2022/07/27	12	40.03	9	39.90	39.90	3	3,310	0.09%
2022/07/26	0.5	40.50	2.2	40.54	40.90	-1.7	3,274	-0.05%
2022/07/25	0	0.00	0.5	40.30	40.65	-0.5	3,253	-0.02%
2022/07/21	0	0.00	2.5	39.78	40.10	-2.5	3,234	-0.08%
2022/07/20	3	38.75	1	38.90	39.10	2	3,221	0.06%
2022/07/18	1	38.10	0	0.00	38.00	1	3,263	0.03%
2022/07/13	2	40.02	0.3	40.25	39.50	1.7	3,320	0.05%
2022/07/12	1	38.90	0.5	39.00	39.25	0.5	3,378	0.01%
2022/07/11	12.5	39.69	10	40.40	40.35	2.5	3,518	0.07%
2022/07/08	5	41.40	21	42.18	40.70	-16	3,687	-0.43%
2022/07/07	21.5	41.45	23	42.27	41.50	-1.5	3,633	-0.04%
2022/07/06	1	40.75	4	40.43	40.35	-3	3,537	-0.08%
2022/07/05	1	37.00	0	0.00	38.05	1	3,612	0.03%
2022/07/01	0	0.00	2	37.38	36.40	-2	3,681	-0.05%
2022/06/30	0	0.00	2	40.05	39.10	-2	3,626	-0.06%
2022/06/29	26	40.64	7	40.74	40.85	19	3,514	0.54%
2022/06/28	1	40.05	3	40.12	40.50	-2	3,411	-0.06%
2022/06/27	8	38.60	9	38.95	39.35	-1	3,247	-0.03%
2022/06/24	0	0.00	2	38.68	38.65	-2	3,191	-0.06%
2022/06/23	1	37.40	1	37.55	37.40	0	3,192	0.00%
2022/06/20	5	38.73	5	37.81	36.90	0	3,119	0.00%
2022/06/17	4	37.71	2	37.63	38.50	2	3,009	0.07%
2022/06/16	2	36.93	11	37.42	37.20	-9	2,930	-0.31%
2022/06/15	0	0.00	9	36.41	37.00	-9	2,893	-0.31%
2022/06/14	1	35.35	0	0.00	35.65	1	2,893	0.03%
2022/06/10	0	0.00	1	37.00	37.00	-1	2,877	-0.03%
2022/06/09	3	36.00	0	0.00	35.85	3	2,826	0.11%
2022/06/08	1	36.00	0	0.00	35.65	1	2,823	0.04%
2022/06/07	0	0.00	1	36.10	36.00	-1	2,829	-0.04%
2022/05/27	4	34.85	5	34.90	35.00	-1	2,929	-0.03%
2022/05/19	2	35.45	0	0.00	35.45	2	2,971	0.07%
2022/05/16	2	35.50	1	35.85	35.85	1	3,012	0.03%
2022/05/13	0	0.00	2	34.90	35.25	-2	3,194	-0.06%
2022/05/12	3	36.02	9	35.03	34.30	-6	3,373	-0.18%
2022/05/11	3	37.12	1	37.05	37.00	2	3,311	0.06%
2022/05/10	1	37.55	1	37.95	37.95	0	3,279	0.00%
2022/05/06	0	0.00	3	39.53	39.05	-3	3,234	-0.09%
2022/05/05	1	39.85	0	0.00	39.90	1	3,211	0.03%
2022/05/04	3	40.27	0	0.00	40.10	3	3,222	0.09%
2022/05/03	1	40.75	1	41.50	40.80	0	3,233	0.00%
2022/04/29	6	40.77	0	0.00	40.60	6	3,228	0.19%
2022/04/28	1	41.45	2	42.40	41.10	-1	3,250	-0.03%
2022/04/27	8	40.49	2	41.05	40.50	6	3,191	0.19%
2022/04/26	2	41.15	0	0.00	41.00	2	3,179	0.06%
2022/04/22	3	43.00	8	43.54	42.90	-5	3,107	-0.16%
2022/04/21	1	43.00	0	0.00	42.75	1	3,064	0.03%
2022/04/20	3	42.40	0	0.00	43.05	3	3,034	0.10%
2022/04/19	2	43.20	0	0.00	43.00	2	3,010	0.07%
2022/04/18	2	44.78	0	0.00	44.05	2	2,969	0.07%
2022/04/15	5	44.19	3	44.40	44.00	2	2,970	0.07%
2022/04/14	3	43.32	6	43.95	44.30	-3	2,879	-0.10%
2022/04/13	3	42.45	6	41.68	42.50	-3	2,685	-0.11%
2022/04/12	6	42.54	0	0.00	42.35	6	2,632	0.23%
2022/04/11	1	45.10	5	43.52	44.60	-4	2,494	-0.16%
2022/04/08	3	41.53	4	41.79	41.25	-1	2,214	-0.05%
2022/04/07	0	0.00	9.1	41.36	41.90	-9.1	2,159	-0.42%
2022/04/06	0	0.00	1	40.80	40.65	-1	2,077	-0.05%
2022/04/01	1	40.25	0	0.00	40.00	1	2,059	0.05%
2022/03/30	0	0.00	1	39.95	40.05	-1	2,038	-0.05%
2022/03/29	1	39.30	1	39.75	39.65	0	2,035	0.00%
2022/03/28	2	40.20	1	41.20	39.70	1	2,035	0.05%
2022/03/25	0	0.00	1	40.20	40.00	-1	2,020	-0.05%
2022/03/24	0	0.00	6	40.13	40.40	-6	2,039	-0.29%
2022/03/23	1	40.05	2	40.05	40.20	-1	2,054	-0.05%
2022/03/22	1	40.00	0	0.00	40.10	1	2,053	0.05%
2022/03/21	0	0.00	1	40.25	40.05	-1	2,057	-0.05%
2022/03/18	1	40.00	0	0.00	40.00	1	2,089	0.05%
2022/03/17	1	39.85	6	39.82	39.95	-5	2,101	-0.24%
2022/03/16	1	39.25	1	39.15	38.90	0	2,126	0.00%
2022/03/15	1	39.30	3	39.67	39.30	-2	2,140	-0.09%
2022/03/14	0	0.00	2	39.40	39.05	-2	2,129	-0.09%
2022/03/11	3	39.03	0	0.00	39.35	3	2,149	0.14%
2022/03/10	1	39.30	0	0.00	39.45	1	2,157	0.05%
2022/03/09	1	38.95	0	0.00	39.40	1	2,154	0.05%
2022/03/08	1	39.25	4	39.31	38.80	-3	2,149	-0.14%
2022/03/03	1	40.20	3	40.08	40.05	-2	2,283	-0.09%
2022/03/01	0	0.00	1	40.10	40.10	-1	2,438	-0.04%
2022/02/25	1.1	40.00	1	40.00	40.00	0.1	2,448	0.01%
2022/02/24	1	39.55	1	39.80	39.60	0	2,559	0.00%
2022/02/23	2	41.00	1	41.10	41.50	1	2,530	0.04%
2022/02/22	1	40.30	0	0.00	40.60	1	2,530	0.04%
2022/02/21	2	41.45	0	0.00	41.35	2	2,524	0.08%
2022/02/18	2	41.28	1	41.35	41.35	1	2,529	0.04%
2022/02/17	8	41.97	0	0.00	41.75	8	2,523	0.32%
2022/02/16	3	42.15	0	0.00	42.35	3	2,554	0.12%
2022/02/15	4	42.99	1	42.70	42.75	3	2,522	0.12%
2022/02/14	9	43.00	11	42.91	43.30	-2	2,349	-0.09%
2022/02/10	0	0.00	1	41.15	40.65	-1	2,162	-0.05%
2022/02/09	0	0.00	4	40.84	41.00	-4	2,173	-0.18%
2022/01/26	13	39.86	0	0.00	39.60	13	2,170	0.60%
2022/01/25	2	40.33	2	40.10	40.05	0	2,169	0.00%
2022/01/24	3	42.15	0.4	42.31	41.80	2.6	2,142	0.12%
2022/01/21	6	42.97	0	0.00	42.80	6	2,136	0.28%
2022/01/20	4	43.03	0	0.00	42.95	4	2,122	0.19%
2022/01/19	10	43.20	11	43.19	43.20	-1	2,130	-0.05%
2022/01/18	0	0.00	2	43.30	43.05	-2	2,116	-0.09%
2022/01/17	2	43.23	0	0.00	43.15	2	2,107	0.09%
2022/01/14	0	0.00	1	43.20	43.10	-1	2,109	-0.05%
2022/01/13	1	43.95	1.1	43.47	43.40	-0.1	2,105	0.00%
2022/01/12	1	43.60	2	43.60	43.75	-1	2,107	-0.05%
2022/01/11	3	43.97	2	43.70	43.60	1	2,097	0.05%
2022/01/10	14	45.15	2	45.18	44.40	12	2,084	0.58%
2022/01/07	1.1	45.31	9	45.06	45.20	-7.9	1,990	-0.40%
2022/01/06	7	44.20	4	44.59	44.00	3	1,929	0.16%
2022/01/05	3	43.87	1	44.10	43.95	2	1,989	0.10%
2022/01/04	2	44.00	3	44.33	44.05	-1	2,026	-0.05%
2022/01/03	4	43.93	0	0.00	44.00	4	2,043	0.20%
2021/12/30	1	44.35	4	44.63	44.65	-3	2,053	-0.15%
2021/12/29	2	44.23	2	44.30	44.35	0	2,057	0.00%
2021/12/28	2	43.83	0	0.00	44.00	2	2,091	0.10%
2021/12/27	2	44.10	0	0.00	44.00	2	2,152	0.09%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/23	2	44.35	0	0.00	44.40	2	2,203	0.09%
2021/12/21	0	0.00	2.1	45.00	44.90	-2.1	2,242	-0.09%
2021/12/20	1	44.75	1	44.60	44.60	0	2,220	0.00%
2021/12/17	2	43.53	2	44.65	44.65	0	2,227	0.00%
2021/12/16	1	43.15	0	0.00	43.15	1	2,233	0.04%
2021/12/15	0	0.00	1	43.05	43.10	-1	2,264	-0.04%
2021/12/14	1	43.35	14	43.20	43.00	-13	2,275	-0.57%
2021/12/13	0	0.00	11	44.10	43.90	-11	2,287	-0.48%
2021/12/10	0.1	44.30	0	0.00	44.45	0.1	2,332	0.00%
2021/12/08	2	44.83	0	0.00	44.50	2	2,770	0.07%
2021/12/03	0.1	45.25	2	45.20	45.10	-1.9	2,907	-0.07%
2021/12/02	0.1	45.25	4	45.19	45.25	-3.9	3,058	-0.13%
2021/11/30	1	45.40	0	0.00	45.00	1	3,173	0.03%
2021/11/29	21	47.71	14	47.26	46.90	7	3,152	0.22%
2021/11/26	21	47.47	22	47.24	45.80	-1	3,015	-0.03%
2021/11/25	0.1	44.90	0	0.00	44.70	0.1	2,896	0.00%
2021/11/23	0.1	45.80	4.1	46.87	44.80	-4	2,919	-0.14%
2021/11/22	0	0.00	11	44.00	44.05	-11	2,925	-0.38%
2021/11/19	5	43.74	0	0.00	43.50	5	2,990	0.17%
2021/11/17	11	43.40	0	0.00	43.35	11	3,437	0.32%
2021/11/15	4	44.00	5	44.10	44.25	-1	3,596	-0.03%
2021/11/10	2	43.88	0	0.00	43.50	2	3,632	0.06%
2021/11/09	1	44.10	0	0.00	44.00	1	3,634	0.03%
2021/11/08	1	44.30	0	0.00	44.25	1	3,632	0.03%
2021/10/29	0	0.00	1	43.90	43.95	-1	3,673	-0.03%
2021/10/26	2	44.15	0	0.00	44.00	2	3,712	0.05%
2021/10/22	0.1	43.95	0	0.00	43.90	0.1	3,762	0.00%
2021/10/20	0	0.00	2	44.25	44.20	-2	3,806	-0.05%
2021/10/18	2	43.80	0	0.00	43.80	2	3,921	0.05%
2021/10/14	0	0.00	2	42.85	43.50	-2	4,349	-0.05%
2021/10/13	1	43.80	0	0.00	42.35	1	4,335	0.02%
2021/10/12	1	45.45	1	45.40	45.35	0	4,277	0.00%
2021/10/08	1	47.00	0	0.00	46.85	1	4,269	0.02%
2021/10/07	1	46.95	1	47.05	47.10	0	4,297	0.00%
2021/10/06	2	47.40	0	0.00	47.15	2	4,370	0.05%
2021/10/04	3	49.42	10	48.35	48.40	-7	4,402	-0.16%
2021/10/01	2	50.70	0	0.00	50.90	2	4,368	0.05%
2021/09/24	2	51.70	3	51.63	51.60	-1	4,528	-0.02%
2021/09/23	0	0.00	1	52.30	52.00	-1	4,637	-0.02%
2021/09/22	1.1	51.62	0	0.00	51.70	1.1	4,667	0.02%
2021/09/17	0	0.00	1	52.30	52.50	-1	4,683	-0.02%
2021/09/16	4.1	52.60	2	52.50	52.40	2.1	4,701	0.04%
2021/09/14	2	55.20	1.1	54.01	53.20	1	4,690	0.02%
2021/09/13	9	55.19	9.1	55.22	54.80	-0.1	4,522	0.00%
2021/09/09	1	50.70	0	0.00	51.10	1	4,379	0.02%
2021/09/08	13	52.05	5	51.52	51.20	8	4,390	0.18%
2021/09/07	2	52.40	7	53.21	53.60	-5	4,332	-0.12%
2021/09/06	0	0.00	2	52.45	52.20	-2	4,341	-0.05%
2021/09/03	0	0.00	1	51.90	51.50	-1	4,533	-0.02%
2021/09/01	3.1	52.58	0	0.00	51.80	3.1	4,987	0.06%
2021/08/31	19	52.07	1	52.50	52.50	18	5,219	0.34%
2021/08/30	0	0.00	5	52.10	51.80	-5	5,315	-0.09%
2021/08/27	0	0.00	10	51.81	51.60	-10	5,356	-0.19%
2021/08/26	4	52.43	9.9	53.00	51.60	-5.9	5,393	-0.11%
2021/08/25	0	0.00	2.3	51.90	51.30	-2.3	5,409	-0.04%
2021/08/24	1	50.20	3	50.67	50.70	-2	5,522	-0.04%
2021/08/23	25	52.10	12	50.81	51.40	13	5,707	0.23%
2021/08/20	0	0.00	5	49.95	49.95	-5	5,455	-0.09%
2021/08/18	3	46.92	6	47.43	47.10	-3	5,779	-0.05%
2021/08/12	2	48.65	0	0.00	48.55	2	7,061	0.03%
2021/08/11	0	0.00	2	48.00	48.00	-2	7,630	-0.03%
2021/08/09	1	49.10	0	0.00	48.90	1	9,684	0.01%
2021/08/06	1	49.10	0	0.00	49.00	1	11,062	0.01%
2021/08/05	0	0.00	1	50.20	49.35	-1	12,817	-0.01%
2021/08/04	1	49.80	13	49.53	49.50	-12	13,638	-0.09%
2021/08/03	4	49.85	0	0.00	49.80	4	13,866	0.03%
2021/08/02	1	50.40	2	50.35	50.40	-1	13,895	-0.01%
2021/07/30	0.1	49.40	0	0.00	49.50	0.1	13,898	0.00%
2021/07/29	4	49.05	1	49.20	49.05	3	13,921	0.02%
2021/07/28	2	48.43	0.1	48.25	48.10	1.9	13,936	0.01%
2021/07/27	0.3	49.10	0	0.00	48.55	0.3	14,061	0.00%
2021/07/23	12	48.96	2	49.18	49.05	10	14,345	0.07%
2021/07/22	2.1	48.95	2	48.90	48.70	0.1	14,333	0.00%
2021/07/21	19	50.75	3	49.25	48.70	16	14,430	0.11%
2021/07/20	2	51.40	1.1	53.90	53.90	0.9	14,207	0.01%
2021/07/19	0.1	49.00	0	0.00	49.00	0.1	14,074	0.00%
2021/07/16	3.2	49.40	0	0.00	49.30	3.2	14,166	0.02%
2021/07/15	0	0.00	3	50.00	50.00	-3	14,182	-0.02%
2021/07/14	0	0.00	1	48.55	48.75	-1	14,186	-0.01%
2021/07/13	15.1	49.67	6	49.56	49.05	9.1	14,190	0.06%
2021/07/12	1	50.80	0	0.00	50.70	1	14,150	0.01%
2021/07/09	2	51.25	11	51.56	51.30	-9	14,206	-0.06%
2021/07/08	0.1	51.30	0	0.00	51.20	0.1	14,271	0.00%
2021/07/07	1	51.20	0	0.00	51.30	1	14,359	0.01%
2021/07/06	4	51.35	1	51.40	51.30	3	14,521	0.02%
2021/07/05	2	51.45	1	51.60	51.60	1	14,707	0.01%
2021/07/02	2	52.30	6	52.28	52.00	-4	14,728	-0.03%
2021/07/01	2	52.60	6	53.80	52.60	-4	14,781	-0.03%
2021/06/30	1	52.70	19	52.72	53.60	-18	14,775	-0.12%
2021/06/29	8	51.33	1	51.30	51.80	7	14,711	0.05%
2021/06/28	9	51.84	4	52.23	51.80	5	14,723	0.03%
2021/06/25	1	52.30	8	52.65	52.30	-7	14,808	-0.05%
2021/06/24	10	52.98	15	53.24	52.80	-5	15,083	-0.03%
2021/06/23	7	52.53	6	52.60	52.80	1	15,220	0.01%
2021/06/22	9.4	52.00	0	0.00	51.80	9.4	15,973	0.06%
2021/06/21	3	52.67	0	0.00	52.50	3	17,074	0.02%
2021/06/18	1	53.50	0	0.00	53.30	1	17,199	0.01%
2021/06/17	0	0.00	4	53.40	53.50	-4	17,234	-0.02%
2021/06/16	3	53.27	13	53.62	53.10	-10	17,283	-0.06%
2021/06/15	0	0.00	2	53.95	54.10	-2	17,312	-0.01%
2021/06/11	25	57.36	13	56.00	55.40	12	17,220	0.07%
2021/06/10	21.2	56.86	43.3	57.14	57.50	-22.2	16,943	-0.13%
2021/06/09	11	55.26	2	55.45	55.50	9	16,669	0.05%
2021/06/08	8	55.36	15	55.13	54.50	-7	16,569	-0.04%
2021/06/07	1	53.10	4	53.63	53.40	-3	16,413	-0.02%
2021/06/04	2	52.95	11	52.50	52.50	-9	16,412	-0.05%
2021/06/03	2	53.60	2.2	53.36	53.30	-0.2	16,428	0.00%
2021/06/02	9	53.81	6	54.07	53.80	3	16,549	0.02%
2021/06/01	7	52.76	7.1	51.90	53.10	-0.1	16,795	0.00%
2021/05/31	7.1	52.04	9	52.24	52.30	-1.9	16,694	-0.01%
2021/05/28	5	54.76	4	54.88	54.70	1	16,578	0.01%
2021/05/27	5	54.64	7	54.93	55.00	-2	16,590	-0.01%
2021/05/26	21	54.50	8	54.86	53.60	13	16,598	0.08%
2021/05/25	13	54.32	4	53.33	53.20	9	17,008	0.05%
2021/05/24	11	56.31	18.1	56.69	55.50	-7.1	17,555	-0.04%
2021/05/21	8	55.78	4	56.03	55.60	4	18,458	0.02%
2021/05/20	25	58.30	17	58.96	56.30	8	18,598	0.04%
2021/05/19	36.1	59.21	46	58.63	57.80	-9.9	18,796	-0.05%
2021/05/18	78.1	60.99	70	60.67	60.80	8.1	18,444	0.04%
2021/05/17	46	62.59	33	62.42	63.30	13	17,355	0.07%
2021/05/14	44.2	60.47	67.4	59.83	57.60	-23.2	16,753	-0.14%
2021/05/13	41	61.58	61.1	62.17	62.90	-20.1	15,631	-0.13%
2021/05/12	28.1	56.98	16.1	56.77	57.20	12	13,967	0.09%
2021/05/11	3.1	51.24	3	50.20	52.00	0.1	13,213	0.00%
2021/05/10	1	50.40	2	50.50	50.20	-1	13,140	-0.01%
2021/05/06	2	50.55	4	50.58	50.10	-2	13,240	-0.02%
2021/05/05	10	50.99	9	51.00	50.50	1	13,231	0.01%
2021/05/04	5	53.08	4	51.00	51.00	1	13,284	0.01%
2021/05/03	4.4	55.59	6	55.22	54.40	-1.6	13,343	-0.01%
2021/04/29	1	53.70	6	54.05	53.40	-5	13,186	-0.04%
2021/04/28	2	54.20	1	53.30	53.30	1	13,271	0.01%
2021/04/27	3	54.63	2	54.80	54.40	1	13,492	0.01%
2021/04/26	4	53.13	1	52.70	52.70	3	13,442	0.02%
2021/04/23	6	52.72	1	52.50	52.50	5	13,590	0.04%
2021/04/22	1	53.00	1	54.20	53.10	0	13,713	0.00%
2021/04/21	3	55.67	2.5	55.80	55.20	0.5	13,679	0.00%
2021/04/20	0	0.00	1	55.40	55.40	-1	13,737	-0.01%
2021/04/19	1	55.50	1	55.80	55.30	0	13,935	0.00%
2021/04/16	1	55.80	0	0.00	55.90	1	13,950	0.01%
2021/04/15	10	55.18	2	55.20	55.40	8	13,968	0.06%
2021/04/14	24	55.40	23	56.76	55.70	1	13,976	0.01%
2021/04/13	23	57.41	0	0.00	57.00	23	14,060	0.16%
2021/04/12	14	58.88	4	58.98	58.50	10	14,027	0.07%
2021/04/09	37	57.80	8	57.99	57.60	29	13,999	0.21%
2021/04/08	3	57.07	3	56.93	56.70	0	13,929	0.00%
2021/04/07	11	56.92	4	56.90	56.40	7	14,028	0.05%
2021/04/06	4	56.43	1	56.70	56.30	3	14,093	0.02%
2021/04/01	3	57.27	16	57.40	57.50	-13	14,046	-0.09%
2021/03/31	2	57.10	4	57.45	57.10	-2	14,081	-0.01%
2021/03/30	8	57.79	7	57.87	57.40	1	14,077	0.01%
2021/03/29	16	58.14	16	58.63	58.10	0	14,217	0.00%
2021/03/26	12	56.56	10	57.04	56.60	2	14,167	0.01%
2021/03/25	28	58.23	15	58.47	56.60	13	14,032	0.09%
2021/03/24	28	60.05	84	60.46	61.40	-56	13,290	-0.42%
2021/03/23	84	56.20	67	55.88	55.90	17	12,210	0.14%
2021/03/22	5	54.44	0	0.00	53.90	5	12,342	0.04%
2021/03/19	3	55.10	1	56.30	54.70	2	12,395	0.02%
2021/03/18	17	56.68	10	56.37	55.80	7	12,360	0.06%
2021/03/17	2	55.90	3	55.63	55.50	-1	12,386	-0.01%
2021/03/16	2	56.10	2	56.10	56.10	0	12,419	0.00%
2021/03/15	4	56.48	0	0.00	56.10	4	12,479	0.03%
2021/03/12	3	56.33	3.1	56.44	56.20	-0.1	12,505	0.00%
2021/03/11	3	57.37	18	57.69	56.90	-15	12,600	-0.12%
2021/03/10	6	57.65	2	58.05	57.20	4	12,573	0.03%
2021/03/09	1	57.20	0	0.00	56.70	1	12,510	0.01%
2021/03/08	2.2	57.90	0	0.00	57.00	2.2	12,498	0.02%
2021/03/05	25	58.69	29	58.73	58.60	-4	12,461	-0.03%
2021/03/04	13	56.06	1	56.80	55.90	12	12,274	0.10%
2021/03/03	2	57.15	1	56.50	56.90	1	12,258	0.01%
2021/03/02	1	57.90	6	57.63	56.10	-5	12,212	-0.04%
2021/02/26	22	58.84	22	59.60	58.20	0	12,355	0.00%
2021/02/25	35	59.39	19	60.04	59.70	16	12,274	0.13%
2021/02/24	31	58.40	24	58.28	58.50	7	11,843	0.06%
2021/02/23	48.4	61.93	33.1	62.62	58.90	15.3	11,303	0.14%
2021/02/22	2.1	64.63	7	65.36	65.40	-4.9	10,643	-0.05%
2021/02/19	32.2	57.74	38	59.15	59.50	-5.8	10,286	-0.06%
2021/02/18	14	51.97	21	53.40	54.10	-7	9,837	-0.07%
2021/02/17	10	49.51	0	0.00	49.20	10	9,673	0.10%
2021/02/05	7	51.93	21	52.25	52.00	-14	9,616	-0.15%
2021/02/04	44	51.46	44	51.47	51.00	0	9,451	0.00%
2021/02/03	3	49.58	3	49.77	49.60	0	9,294	0.00%
2021/02/02	6	48.13	0	0.00	48.95	6	9,418	0.06%
2021/02/01	0	0.00	3	48.10	48.10	-3	9,419	-0.03%
2021/01/29	4	48.83	3	47.05	47.05	1	9,320	0.01%
2021/01/28	12	49.17	2	49.00	49.00	10	9,326	0.11%
2021/01/27	1	50.90	0	0.00	50.60	1	9,359	0.01%
2021/01/26	8	51.94	2	51.55	51.50	6	9,486	0.06%
2021/01/25	0	0.00	2	52.50	52.00	-2	9,855	-0.02%
2021/01/22	16	50.23	3	49.83	49.80	13	10,010	0.13%
2021/01/21	2	52.20	2	51.80	51.10	0	10,268	0.00%
2021/01/20	0	0.00	6	51.92	52.30	-6	10,476	-0.06%
2021/01/19	1	50.20	0	0.00	50.10	1	10,317	0.01%
2021/01/18	1	50.90	0	0.00	49.45	1	10,328	0.01%
2021/01/15	4	48.86	3	49.08	48.05	1	10,179	0.01%
2021/01/14	3	50.53	3	50.37	50.30	0	10,054	0.00%
2021/01/13	3	51.33	1	50.90	51.00	2	10,073	0.02%
2021/01/12	5	51.94	14	52.56	52.80	-9	10,335	-0.09%
2021/01/11	5	50.96	1	51.00	51.00	4	10,266	0.04%
2021/01/08	3	51.87	2	52.20	52.30	1	10,312	0.01%
2021/01/07	4	51.68	1	51.80	51.60	3	10,374	0.03%
2021/01/06	4	51.65	11	51.95	50.70	-7	10,409	-0.07%
2021/01/05	0	0.00	1	54.20	53.70	-1	10,469	-0.01%
2021/01/04	7	54.37	8	53.91	53.80	-1	10,460	-0.01%
2020/12/31	5	56.08	3	56.13	56.10	2	10,402	0.02%
2020/12/30	6	58.27	8	59.18	58.00	-2	10,368	-0.02%
2020/12/29	8	57.48	8	57.36	57.30	0	10,352	0.00%
2020/12/28	1	56.60	0	0.00	56.60	1	10,495	0.01%
2020/12/25	5	56.94	3	56.67	56.50	2	10,607	0.02%
2020/12/24	3	58.13	1	58.50	58.10	2	10,701	0.02%
2020/12/23	15	59.17	7	58.81	58.00	8	10,789	0.07%
2020/12/22	4	58.73	12	59.67	60.30	-8	10,837	-0.07%
2020/12/21	2	57.00	1	57.10	56.50	1	10,753	0.01%
2020/12/18	4	56.90	4	56.80	56.60	0	10,799	0.00%
2020/12/17	1	56.00	2	56.95	56.40	-1	10,833	-0.01%
2020/12/16	2	55.85	9	55.68	56.40	-7	10,937	-0.06%
2020/12/15	9	55.59	6	55.75	55.10	3	10,912	0.03%
2020/12/14	7	58.73	2	58.70	58.50	5	10,904	0.05%
2020/12/11	4	58.68	5	58.22	58.70	-1	10,949	-0.01%
2020/12/10	4	60.08	3	59.70	59.50	1	10,973	0.01%
2020/12/09	2	59.05	26	59.47	59.00	-24	11,045	-0.22%
2020/12/08	3	59.77	19	60.81	60.00	-16	11,213	-0.14%
2020/12/07	17	59.62	9	59.50	59.30	8	11,425	0.07%
2020/12/04	3	61.27	10	61.60	61.20	-7	12,474	-0.06%
2020/12/03	1	62.60	0	0.00	61.90	1	13,704	0.01%
2020/12/01	41	64.61	21	64.07	63.30	20	14,038	0.14%
2020/11/30	9	63.57	7	63.90	64.20	2	14,053	0.01%
2020/11/27	2	62.30	3	62.53	62.60	-1	13,964	-0.01%
2020/11/26	1	62.10	1	62.30	62.30	0	14,034	0.00%
2020/11/25	11	62.99	43	63.27	62.60	-32	14,219	-0.23%
2020/11/24	5	61.50	1	61.40	61.40	4	14,554	0.03%
2020/11/23	20	63.70	3	64.10	62.40	17	14,631	0.12%
2020/11/20	14	64.99	5	64.46	64.00	9	14,639	0.06%
2020/11/19	35	66.17	36	63.36	66.50	-1	14,643	-0.01%
2020/11/18	13	61.56	18	61.39	61.60	-5	14,383	-0.03%
2020/11/17	2	59.15	18	61.36	61.30	-16	14,970	-0.11%
2020/11/16	0	0.00	2	60.90	60.60	-2	15,462	-0.01%
2020/11/13	1	61.40	0	0.00	61.40	1	16,622	0.01%
2020/11/12	11	60.92	5	61.26	61.30	6	16,661	0.04%
2020/11/11	3	61.03	0	0.00	61.00	3	16,728	0.02%
2020/11/10	23	62.19	6	61.48	60.90	17	16,951	0.10%
2020/11/09	2	60.55	3	60.57	60.70	-1	17,133	-0.01%
2020/11/06	3	60.47	6	60.12	60.30	-3	17,425	-0.02%
2020/11/05	5	61.46	21	61.60	60.60	-16	17,928	-0.09%
2020/11/03	6	61.28	1	61.00	60.90	5	18,632	0.03%
2020/11/02	18	60.94	19	60.44	61.10	-1	18,872	-0.01%
2020/10/30	27	60.66	17	58.66	58.30	10	18,805	0.05%
2020/10/29	5	63.60	0	0.00	62.10	5	19,411	0.03%
2020/10/28	25	63.66	23	62.59	61.80	2	20,250	0.01%
2020/10/27	3	65.97	6	66.32	65.70	-3	20,220	-0.01%
2020/10/26	14	66.96	2	66.60	66.70	12	20,616	0.06%
2020/10/23	11	68.21	4	68.48	68.20	7	21,175	0.03%
2020/10/22	9	67.53	27	67.77	68.20	-18	22,172	-0.08%
2020/10/21	7	68.66	9	68.33	68.50	-2	22,935	-0.01%
2020/10/20	13	70.88	14	70.32	69.50	-1	23,393	0.00%
2020/10/19	17	69.14	14	68.54	68.70	3	23,722	0.01%
2020/10/16	15	67.19	4	67.13	67.00	11	24,341	0.05%
2020/10/15	6	67.17	6	67.10	66.80	0	25,019	0.00%
2020/10/14	4	68.73	0	0.00	68.00	4	26,407	0.02%
2020/10/13	8	68.43	17	68.14	68.80	-9	27,222	-0.03%
2020/10/12	16	70.78	5	71.50	70.60	11	27,255	0.04%
2020/10/08	4	71.60	0	0.00	71.60	4	27,637	0.01%
2020/10/07	6	71.72	32	72.04	72.20	-26	28,021	-0.09%
2020/10/06	16	71.56	5	71.34	71.80	11	28,393	0.04%
2020/10/05	6	69.73	13	71.05	71.40	-7	29,310	-0.02%
2020/09/30	1	68.30	6	68.08	68.60	-5	29,577	-0.02%
2020/09/29	10	67.82	51	67.70	67.50	-41	30,213	-0.14%
2020/09/28	24	69.88	17	69.23	69.00	7	30,594	0.02%
2020/09/25	39	71.41	23	69.07	68.60	16	31,035	0.05%
2020/09/24	26	72.41	10	72.33	72.00	16	31,661	0.05%
2020/09/23	2	72.55	5	71.92	71.90	-3	32,661	-0.01%
2020/09/22	0	0.00	2	72.10	72.30	-2	33,202	-0.01%
2020/09/21	5	73.50	3	74.00	72.70	2	34,115	0.01%
2020/09/18	12	72.34	15	73.27	72.70	-3	35,452	-0.01%
2020/09/17	0	0.00	3	72.10	72.00	-3	36,197	-0.01%
2020/09/16	10	71.60	0	0.00	71.70	10	37,698	0.03%
2020/09/15	24	71.57	5	72.34	71.90	19	38,515	0.05%
2020/09/14	25	72.06	8	72.06	71.30	17	39,408	0.04%
2020/09/11	12	71.04	17	70.81	70.60	-5	40,780	-0.01%
2020/09/10	15	71.98	23	71.93	71.70	-8	42,588	-0.02%
2020/09/09	65	75.12	52	74.31	72.20	13	43,975	0.03%
2020/09/08	67	74.51	149	73.99	77.90	-82	44,595	-0.18%	大賣/
2020/09/07	12	71.70	12	72.97	70.90	0	44,562	0.00%
2020/09/04	31	71.60	54	72.24	72.00	-23	46,177	-0.05%
2020/09/03	15	71.03	2	71.85	71.30	13	46,814	0.03%
2020/09/02	10	72.72	8	72.88	72.30	2	46,790	0.00%
2020/09/01	3	71.73	11	72.07	72.60	-8	46,775	-0.02%
2020/08/31	48	72.47	19	73.28	71.80	29	46,739	0.06%
2020/08/28	19	73.19	29	74.07	72.30	-10	46,560	-0.02%
2020/08/27	14	72.23	5	72.24	72.00	9	46,086	0.02%
2020/08/26	13	71.72	16	71.79	71.90	-3	46,218	-0.01%
2020/08/25	17	71.08	7	71.11	70.70	10	46,118	0.02%
2020/08/24	19	73.14	28	73.67	72.60	-9	46,051	-0.02%
2020/08/21	41	73.65	54	73.76	73.50	-13	46,090	-0.03%
2020/08/20	41	70.38	53	71.34	71.60	-12	45,532	-0.03%
2020/08/19	70	75.43	76	75.14	72.90	-6	45,423	-0.01%
2020/08/18	2	70.60	4	70.60	70.60	-2	44,712	0.00%
2020/08/17	21	64.14	1	64.70	64.20	20	45,084	0.04%
2020/08/14	23	64.14	24	64.68	64.80	-1	45,376	0.00%
2020/08/13	59	65.52	13	65.31	64.00	46	47,329	0.10%
2020/08/12	18	67.83	6	68.18	67.30	12	49,207	0.02%
2020/08/11	35	66.66	8	66.46	66.70	27	49,774	0.05%
2020/08/10	18	71.36	4	70.53	70.00	14	50,071	0.03%
2020/08/07	3	71.87	9	72.46	72.50	-6	51,287	-0.01%
2020/08/06	18	72.19	25	71.80	71.20	-7	51,734	-0.01%
2020/08/05	26	72.25	34	71.78	70.60	-8	52,673	-0.02%
2020/08/04	41	73.24	41	73.00	71.60	0	54,201	0.00%
2020/08/03	32	71.30	100	71.27	74.60	-68	56,663	-0.12%
2020/07/31	4	68.50	19	69.06	67.90	-15	55,535	-0.03%
2020/07/30	78	68.50	25	68.48	68.70	53	55,320	0.10%
2020/07/29	27	67.52	9	68.07	66.50	18	54,948	0.03%
2020/07/28	13	62.34	34	64.91	66.40	-21	54,829	-0.04%
2020/07/27	57	68.60	10	67.80	65.40	47	53,947	0.09%
2020/07/24	30	69.44	40	69.91	71.70	-10	53,291	-0.02%
2020/07/23	30	70.78	50	70.57	70.30	-20	53,032	-0.04%
2020/07/22	41	70.14	52	69.18	69.50	-11	52,788	-0.02%
2020/07/21	32	67.39	38	67.69	67.90	-6	52,715	-0.01%
2020/07/20	59	67.09	54	65.05	66.00	5	52,116	0.01%
2020/07/17	64	68.59	66	69.57	67.20	-2	50,751	0.00%
2020/07/16	25	75.14	33	75.66	74.60	-8	49,968	-0.02%
2020/07/15	43	76.47	23	75.54	75.60	20	50,012	0.04%
2020/07/14	28	75.79	36	75.86	75.90	-8	49,709	-0.02%
2020/07/13	59	77.16	48	77.19	76.10	11	49,359	0.02%
2020/07/10	40	76.45	77	77.05	77.50	-37	49,025	-0.08%
2020/07/09	51	76.09	37	76.55	75.50	14	48,100	0.03%
2020/07/08	57	77.74	53	77.08	76.40	4	47,628	0.01%
2020/07/07	50	76.62	22	76.65	74.70	28	46,963	0.06%
2020/07/06	46	77.97	34	77.66	77.60	12	46,790	0.03%
2020/07/03	30	77.39	70	77.83	77.40	-40	46,322	-0.09%
2020/07/02	89	78.16	65	77.90	77.20	24	45,562	0.05%
2020/07/01	24	74.87	14	74.90	75.40	10	44,753	0.02%
2020/06/30	20	74.98	27	75.04	74.10	-7	44,196	-0.02%
2020/06/29	47	75.40	98	74.37	76.00	-51	43,286	-0.12%
2020/06/24	46	69.84	46	70.47	70.10	0	41,972	0.00%
2020/06/23	128	74.84	54	74.37	72.50	74	41,110	0.18%	大買/
2020/06/22	33	68.07	42	68.40	71.00	-9	39,672	-0.02%
2020/06/19	38	67.63	33	67.88	66.70	5	38,954	0.01%
2020/06/18	45	69.92	96	69.94	69.10	-51	38,099	-0.13%
2020/06/17	58	69.06	159.4	69.73	68.60	-101.4	36,753	-0.28%	大賣/鉅額交易
2020/06/16	73	66.88	67	67.27	66.00	6	34,965	0.02%
2020/06/15	47	65.49	49	66.91	66.70	-2	33,780	-0.01%
2020/06/12	30	59.37	64	60.10	62.20	-34	32,336	-0.11%
2020/06/11	137	61.43	120	61.31	56.60	17	31,525	0.05%	大買/大賣/
2020/06/10	50	61.41	11	61.55	61.60	39	30,290	0.13%
2020/06/09	14	54.91	22	55.36	56.00	-8	29,837	-0.03%
2020/06/08	15	52.19	0	0.00	51.00	15	30,333	0.05%
2020/06/05	30	52.28	0	0.00	52.30	30	30,802	0.10%
2020/06/04	4	50.90	10	51.73	52.00	-6	31,429	-0.02%
2020/06/03	17	49.74	44	49.11	50.00	-27	32,765	-0.08%
2020/06/02	23	50.75	61	48.64	47.45	-38	33,573	-0.11%
2020/06/01	11	54.54	2	54.50	51.90	9	33,549	0.03%
2020/05/29	24	55.69	41	54.84	56.00	-17	34,078	-0.05%
2020/05/28	88.1	55.51	72	55.12	55.10	16.1	35,038	0.05%
2020/05/27	20.3	62.70	39	64.55	61.20	-18.7	35,315	-0.05%
2020/05/26	59	67.64	17	67.29	67.90	42	35,334	0.12%
2020/05/25	11	61.55	28	62.65	63.80	-17	34,844	-0.05%
2020/05/22	150	58.04	49	56.17	58.00	101	34,765	0.29%	大買/鉅額交易
2020/05/21	23	54.13	3	54.87	54.00	20	34,841	0.06%
2020/05/20	100	54.48	79	54.46	55.00	21	34,929	0.06%
2020/05/19	79	50.98	105	50.63	52.40	-26	32,716	-0.08%	大賣/
2020/05/18	4	44.40	31	47.56	47.65	-27	30,507	-0.09%
2020/05/15	52	43.14	33	42.95	43.35	19	29,730	0.06%
2020/05/14	65	42.84	100	43.14	42.05	-35	29,179	-0.12%
2020/05/13	39	41.77	93	41.78	41.70	-54	27,723	-0.19%
2020/05/12	77	41.42	49	41.34	41.70	28	26,962	0.10%
2020/05/11	95	39.78	71	40.52	40.75	24	25,819	0.09%
2020/05/08	209	41.64	196	41.68	37.75	13	24,130	0.05%	大買/大賣/
2020/05/07	0	0.00	2	39.95	39.95	-2	21,382	-0.01%
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	4	33.05	33.05	-4	22,025	-0.02%
2020/05/04	37	30.25	21	30.25	30.05	16	22,058	0.07%
2020/04/30	7	29.29	7	29.06	29.00	0	21,751	0.00%
2020/04/29	18	29.18	11	28.98	28.95	7	22,027	0.03%
2020/04/28	26	29.57	33	29.50	29.25	-7	22,382	-0.03%
2020/04/27	14	30.50	29	30.64	30.60	-15	23,107	-0.06%
2020/04/24	49	29.93	24	29.66	29.75	25	22,760	0.11%
2020/04/23	11	28.40	113	28.51	28.45	-102	22,058	-0.46%	大賣/鉅額交易
2020/04/22	3	27.78	14	27.87	28.05	-11	21,865	-0.05%
2020/04/21	9	27.89	7	28.06	27.70	2	21,728	0.01%
2020/04/20	7	28.65	24	28.63	28.65	-17	21,586	-0.08%
2020/04/17	18	27.84	0	0.00	27.20	18	21,270	0.08%
2020/04/16	0	0.00	3	28.43	28.00	-3	21,151	-0.01%
2020/04/15	9	28.43	18	28.94	28.10	-9	21,038	-0.04%
2020/04/14	5	28.88	38	28.89	28.60	-33	20,929	-0.16%
2020/04/13	0	0.00	5	28.52	28.50	-5	20,844	-0.02%
2020/04/10	35	28.25	17	28.63	28.25	18	20,815	0.09%
2020/04/09	27	28.31	45	28.53	28.10	-18	20,723	-0.09%
2020/04/08	0	0.00	20	28.20	27.75	-20	20,385	-0.10%
2020/04/07	23	27.72	21	27.64	27.70	2	20,488	0.01%
2020/04/06	34	27.69	27	27.64	27.95	7	20,299	0.03%
2020/03/31	4	25.99	0	0.00	26.20	4	19,880	0.02%
2020/03/30	3	26.08	11	26.54	26.00	-8	19,789	-0.04%
2020/03/27	24	25.64	3	26.03	25.40	21	19,598	0.11%
2020/03/26	0	0.00	12	26.28	26.20	-12	19,397	-0.06%
2020/03/25	4	25.86	2	25.80	25.45	2	19,198	0.01%
2020/03/24	2	25.45	12	25.40	25.40	-10	19,009	-0.05%
2020/03/23	104	24.90	51	25.19	24.55	53	18,825	0.28%	大買/
2020/03/20	3	27.07	1	26.80	26.50	2	18,632	0.01%
2020/03/19	25	28.34	10	27.46	25.95	15	18,373	0.08%
2020/03/18	16	29.00	72	29.14	28.80	-56	17,878	-0.31%
2020/03/17	50	30.10	30	29.82	28.85	20	17,517	0.11%
2020/03/16	19	29.81	17	30.26	30.20	2	17,092	0.01%
2020/03/13	29	28.16	37	28.26	28.35	-8	16,566	-0.05%
2020/03/12	42	31.28	20	30.63	31.00	22	16,122	0.14%
2020/03/11	28	31.63	28	31.97	32.60	0	15,509	0.00%
2020/03/10	31	30.71	12	30.76	30.40	19	14,978	0.13%
2020/03/09	30	35.58	55	35.19	32.20	-25	14,276	-0.18%
2020/03/06	88	32.95	22	33.14	34.20	66	12,865	0.51%
2020/03/05	55	31.91	2	31.88	31.95	53	12,046	0.44%
2020/03/04	44	32.04	37	32.37	31.90	7	11,831	0.06%
2020/03/03	30	31.28	15	31.71	32.00	15	11,445	0.13%
2020/03/02	7	28.31	56	28.91	29.85	-49	10,274	-0.48%
2020/02/27	25	27.43	17	27.47	27.15	8	9,648	0.08%
2020/02/26	7	27.86	16	27.84	27.55	-9	9,575	-0.09%
2020/02/25	14	28.40	32	28.83	27.50	-18	9,514	-0.19%
2020/02/24	109	29.04	34	28.97	28.65	75	9,086	0.83%	大買/
2020/02/21	20	27.80	18	27.74	28.00	2	8,534	0.02%
2020/02/20	6	26.88	0	0.00	26.85	6	7,991	0.08%
2020/02/19	11	26.75	6	26.83	26.80	5	7,935	0.06%
2020/02/18	0	0.00	1	27.40	27.00	-1	7,856	-0.01%
2020/02/17	11	27.81	1	27.85	27.20	10	7,718	0.13%
2020/02/14	1	26.80	2	27.30	26.70	-1	7,428	-0.01%
2020/02/13	8	26.57	2	26.85	27.00	6	7,294	0.08%
2020/02/12	4	27.49	3	27.68	27.00	1	7,107	0.01%
2020/02/11	13	27.62	3	27.48	27.65	10	6,913	0.14%
2020/02/10	30	28.63	51	28.56	28.25	-21	6,689	-0.31%
2020/02/07	9	27.09	24	27.00	27.50	-15	6,020	-0.25%
2020/02/06	38	26.81	12	26.41	26.40	26	5,593	0.46%
2020/02/05	5	25.81	6	25.91	25.70	-1	5,307	-0.02%
2020/02/04	4	25.40	1	25.15	25.30	3	5,166	0.06%
2020/02/03	14	26.71	19	26.55	26.10	-5	4,977	-0.10%
2020/01/31	16	26.38	7	26.29	25.45	9	4,580	0.20%
2020/01/30	64	27.49	4	27.65	27.65	60	4,079	1.47%
2020/01/20	4	25.00	0	0.00	25.15	4	3,066	0.13%
2020/01/14	0	0.00	2	24.55	24.45	-2	2,969	-0.07%
2020/01/13	1	24.70	0	0.00	24.65	1	2,955	0.03%
2020/01/08	0	0.00	4	24.10	24.15	-4	2,935	-0.14%
2020/01/07	1	24.90	1	24.75	24.60	0	2,896	0.00%
2020/01/06	2	24.90	0	0.00	24.70	2	2,847	0.07%
2020/01/03	0	0.00	1	24.55	24.50	-1	2,801	-0.04%
2020/01/02	4	25.10	0	0.00	24.95	4	2,786	0.14%
2019/12/31	2	25.40	0	0.00	25.30	2	2,727	0.07%
2019/12/26	1	25.00	0	0.00	24.80	1	2,502	0.04%
2019/12/19	0	0.00	2	24.30	24.20	-2	2,490	-0.08%
2019/12/18	1	24.30	0	0.00	24.30	1	2,513	0.04%
2019/12/17	1	24.45	1	24.30	24.25	0	2,509	0.00%
2019/12/12	5	24.65	0	0.00	24.60	5	2,478	0.20%
2019/12/06	0	0.00	1	24.85	24.80	-1	2,422	-0.04%
2019/12/05	0	0.00	1	25.05	24.95	-1	2,484	-0.04%
2019/12/04	13	25.25	2	25.25	25.25	11	2,489	0.44%
2019/12/03	1	25.35	15	25.34	25.25	-14	2,487	-0.56%
2019/11/29	7	26.44	2	26.50	26.20	5	2,363	0.21%
2019/11/28	9	26.65	0	0.00	26.20	9	2,382	0.38%
2019/11/27	1	25.30	0	0.00	25.25	1	2,106	0.05%
2019/11/26	1	25.35	0	0.00	25.20	1	2,146	0.05%
2019/11/25	2	25.65	0	0.00	25.65	2	2,229	0.09%
2019/11/22	4	25.30	0	0.00	25.30	4	2,217	0.18%
2019/11/21	2	24.55	0	0.00	24.80	2	2,144	0.09%
2019/11/20	1	24.65	0	0.00	24.65	1	2,139	0.05%
2019/11/15	1	24.65	20	24.74	24.90	-19	2,123	-0.89%
2019/11/13	10	24.45	0	0.00	24.50	10	2,100	0.48%
2019/11/12	7	24.44	0	0.00	24.20	7	2,084	0.34%
2019/11/11	0	0.00	5	24.66	24.65	-5	2,047	-0.24%
2019/11/04	14	26.03	0	0.00	26.15	14	2,004	0.70%
2019/10/31	2	25.40	0	0.00	25.10	2	1,906	0.10%
2019/10/25	0	0.00	5	24.85	25.10	-5	1,896	-0.26%
2019/10/24	5	25.05	0	0.00	25.05	5	1,892	0.26%
2019/10/22	2	25.45	0	0.00	25.50	2	1,906	0.10%
2019/10/16	2	25.80	0	0.00	25.70	2	1,979	0.10%
2019/10/04	0	0.00	2	25.88	26.10	-2	2,101	-0.10%
2019/10/03	1	25.55	2	25.55	25.80	-1	2,238	-0.04%
2019/10/02	1	25.85	0	0.00	25.70	1	2,300	0.04%
2019/10/01	0	0.00	3	25.75	25.80	-3	2,352	-0.13%
2019/09/27	3	25.35	0	0.00	25.40	3	2,431	0.12%
2019/09/24	2	25.90	0	0.00	25.50	2	2,662	0.08%
2019/09/23	0	0.00	3	25.95	25.75	-3	2,720	-0.11%
2019/09/19	10	24.90	2	24.90	24.90	8	2,749	0.29%
2019/09/17	0	0.00	3	25.65	25.25	-3	2,753	-0.11%
2019/09/16	0	0.00	1	25.40	25.50	-1	2,772	-0.04%
2019/09/10	2	25.25	0	0.00	25.10	2	2,813	0.07%
2019/09/05	0	0.00	2	26.05	26.10	-2	2,655	-0.08%
2019/09/03	0	0.00	5	25.40	25.80	-5	2,621	-0.19%
2019/09/02	1	25.65	0	0.00	25.70	1	2,603	0.04%
2019/08/29	1	24.90	10	25.10	25.10	-9	2,448	-0.37%
2019/08/28	2	24.73	3	24.77	25.10	-1	2,411	-0.04%
2019/08/27	3	23.85	0	0.00	24.20	3	2,322	0.13%
2019/08/16	1	22.80	0	0.00	22.95	1	2,425	0.04%
2019/08/05	5	23.15	0	0.00	22.70	5	2,459	0.20%
2019/07/30	3	22.90	0	0.00	23.05	3	2,366	0.13%
2019/07/29	5	23.45	0	0.00	23.20	5	2,341	0.21%
2019/07/09	0	0.00	10	24.50	24.60	-10	2,072	-0.48%
2019/07/04	0	0.00	4	23.26	23.10	-4	2,074	-0.19%
2019/07/03	1	23.10	30	22.91	23.05	-29	2,068	-1.40%
2019/07/02	0	0.00	2	22.35	22.25	-2	1,959	-0.10%
2019/07/01	2	21.80	0	0.00	22.10	2	1,904	0.11%
2019/06/28	0	0.00	1	21.50	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	2	20.90	20.85	-2	1,787	-0.11%
2019/06/21	2	20.30	0	0.00	20.30	2	1,786	0.11%
2019/06/18	0	0.00	7	19.99	20.05	-7	1,735	-0.40%
2019/06/17	30	19.65	0	0.00	19.65	30	1,693	1.77%
2019/06/14	0	0.00	4	19.55	19.55	-4	1,684	-0.24%
2019/06/11	0	0.00	8	19.66	19.75	-8	1,687	-0.47%
2019/06/06	0	0.00	6	19.54	19.60	-6	1,668	-0.36%
2019/06/05	2	19.50	0	0.00	19.50	2	1,658	0.12%
2019/06/03	0	0.00	3	19.63	19.70	-3	1,635	-0.18%
2019/05/31	5	19.50	0	0.00	19.50	5	1,614	0.31%
2019/05/30	3	19.55	0	0.00	19.50	3	1,608	0.19%
2019/05/28	0	0.00	1	19.20	19.20	-1	1,583	-0.06%
2019/05/27	2	19.25	1	19.25	19.25	1	1,577	0.06%
2019/05/23	8	19.43	7	19.50	19.55	1	1,535	0.07%
2019/05/17	3	20.32	2	20.30	20.40	1	1,398	0.07%
2019/05/16	2	19.55	0	0.00	19.50	2	1,351	0.15%
2019/05/13	0	0.00	4	19.30	19.25	-4	1,359	-0.29%
2019/05/09	5	19.40	0	0.00	19.35	5	1,356	0.37%
2019/05/06	0	0.00	2	19.10	19.05	-2	1,330	-0.15%
2019/05/03	4	19.40	0	0.00	19.30	4	1,329	0.30%
2019/05/02	11	19.33	0	0.00	19.40	11	1,308	0.84%
2019/04/15	2	21.60	0	0.00	21.75	2	1,132	0.18%
2019/04/12	1	22.45	51	21.91	21.65	-50	1,115	-4.48%
2019/04/11	51	22.42	12	22.54	22.50	39	1,048	3.72%
2019/04/09	0	0.00	10	21.85	22.20	-10	845	-1.18%
2019/04/01	1	20.95	0	0.00	20.70	1	746	0.13%
2019/03/29	0	21.95	0	0.00	21.10	0	716	0.00%
2019/03/27	0	0.00	40	20.10	20.95	-40	678	-5.89%
2019/03/25	0	20.80	6	20.00	20.00	-6	653	-0.92%
2019/03/13	0	0.00	10	20.21	20.20	-10	707	-1.41%
2019/03/12	0	0.00	1	20.30	20.15	-1	725	-0.14%
2019/03/07	10	19.95	0	0.00	19.95	10	877	1.14%
2019/03/06	0	21.90	0	0.00	20.00	0	919	0.00%
2019/02/26	5	19.95	0	0.00	20.25	5	950	0.53%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/22	2	20.00	0	0.00	19.90	2	966	0.21%
2019/02/21	3	20.00	2	20.00	19.95	1	968	0.10%
2019/02/20	10	20.20	0	0.00	20.10	10	974	1.03%
2019/02/19	2	20.20	50	20.30	20.20	-48	977	-4.91%
2019/01/18	0	0.00	15	20.02	20.00	-15	1,467	-1.02%
2019/01/15	5	20.00	0	0.00	20.00	5	1,627	0.31%
2019/01/14	6	20.05	0	0.00	20.00	6	1,660	0.36%
2019/01/11	4	20.10	0	0.00	20.10	4	1,733	0.23%
2019/01/08	50	20.71	0	0.00	20.60	50	2,024	2.47%
2019/01/04	3	19.80	0	0.00	19.85	3	2,260	0.13%
2018/12/26	3	20.05	50	20.03	20.05	-47	2,995	-1.57%
2018/12/25	0	0.00	5	20.10	20.05	-5	3,247	-0.15%
2018/12/24	5	20.65	0	0.00	20.65	5	3,484	0.14%
2018/12/18	1	21.50	0	0.00	21.45	1	3,715	0.03%
2018/12/06	0	0.00	2	21.95	21.80	-2	3,976	-0.05%
2018/12/05	1	22.95	0	0.00	22.50	1	3,958	0.03%
2018/12/04	50	22.70	0	0.00	22.70	50	3,936	1.27%
2018/12/03	0	0.00	9	23.04	22.80	-9	3,917	-0.23%
2018/11/30	2	23.40	53	23.09	23.10	-51	3,877	-1.32%
2018/11/29	0	0.00	1	22.00	22.00	-1	3,771	-0.03%
2018/11/28	1	21.10	0	0.00	21.00	1	3,720	0.03%
2018/11/23	50	20.55	0	0.00	20.40	50	3,683	1.36%
2018/11/22	1	20.70	0	0.00	20.70	1	3,670	0.03%
2018/11/20	0	0.00	5	21.60	21.45	-5	3,638	-0.14%
2018/11/19	0	0.00	50	21.55	21.60	-50	3,628	-1.38%
2018/11/14	0	0.00	2	22.45	21.85	-2	3,591	-0.06%
2018/11/13	2	22.10	0	0.00	22.10	2	3,566	0.06%
2018/11/09	8	22.18	0	0.00	22.35	8	3,482	0.23%
2018/11/05	5	21.05	0	0.00	21.05	5	3,381	0.15%
2018/11/02	0	0.00	81	21.40	21.00	-81	3,371	-2.40%
2018/10/31	25	20.50	0	0.00	20.30	25	3,308	0.76%
2018/10/29	2	21.80	0	0.00	21.60	2	3,230	0.06%
2018/10/26	56	21.77	1	22.55	22.40	55	3,191	1.72%
2018/10/24	20	23.20	0	0.00	23.00	20	3,087	0.65%
2018/10/19	0	0.00	1	24.75	24.70	-1	3,017	-0.03%
2018/10/18	2	25.90	39	26.58	25.75	-37	3,013	-1.23%
2018/10/17	20	24.00	5	24.54	24.95	15	2,981	0.50%
2018/10/15	1	25.30	0	0.00	24.55	1	2,910	0.03%
2018/10/12	38	25.77	3	26.27	25.30	35	2,825	1.24%
2018/10/11	6	23.78	0	0.00	25.00	6	2,652	0.23%
2018/10/09	1	25.40	5	26.30	26.15	-4	2,468	-0.16%
2018/10/08	0	0.00	20	25.25	26.30	-20	2,274	-0.88%
2018/10/05	10	23.30	0	0.00	24.35	10	2,097	0.48%
2018/10/04	11	23.98	10	24.00	24.00	1	1,978	0.05%
2018/10/03	25	24.45	51	24.37	24.90	-26	1,894	-1.37%
2018/10/02	1	24.70	13	24.90	24.50	-12	1,635	-0.73%
2018/10/01	20	21.60	12	22.28	22.95	8	1,382	0.58%
2018/09/27	0	0.00	5	19.68	19.75	-5	1,153	-0.43%
2018/09/25	0	0.00	5	19.65	19.60	-5	1,149	-0.44%
2018/09/20	6	20.37	5	20.20	20.20	1	1,129	0.09%
2018/09/17	1	19.25	0	0.00	19.05	1	1,014	0.10%
2018/09/14	0	0.00	1	19.55	19.65	-1	993	-0.10%
2018/09/13	20	22.15	2	20.70	20.50	18	961	1.87%
2018/09/12	20	20.75	0	0.00	20.75	20	863	2.32%
2018/08/09	0	0.00	30	19.35	19.25	-30	814	-3.69%
2018/08/08	0	0.00	20	19.75	19.45	-20	808	-2.47%
2018/08/03	50	20.34	0	0.00	19.95	50	792	6.31%
2018/07/30	0	0.00	5	19.48	19.25	-5	732	-0.68%
2018/07/27	4	19.13	0	0.00	19.20	4	721	0.55%
2018/07/26	3	19.55	10	19.95	19.55	-7	702	-1.00%
2018/07/25	0	0.00	4	20.41	20.35	-4	660	-0.61%
2018/07/24	18	20.13	1	20.65	20.00	17	587	2.89%
2018/07/23	1	19.00	0	0.00	19.25	1	463	0.22%
2018/07/06	0	0.00	7	16.95	17.00	-7	455	-1.54%
2018/07/05	7	16.96	0	0.00	16.95	7	463	1.51%
2018/04/24	0	0.00	2	19.80	19.75	-2	800	-0.25%
2018/04/23	2	19.55	0	0.00	19.60	2	807	0.25%
2018/04/09	0	0.00	1	20.60	21.00	-1	899	-0.11%
2018/03/21	0	0.00	3	19.75	19.75	-3	742	-0.40%
2018/03/15	0	0.00	2	20.00	19.95	-2	754	-0.27%
2018/03/14	0	0.00	2	19.75	19.75	-2	739	-0.27%
2018/03/12	0	0.00	4	19.85	19.90	-4	744	-0.54%
2018/03/09	0	0.00	2	19.78	19.55	-2	716	-0.28%
2018/03/08	0	0.00	2	20.10	19.70	-2	714	-0.28%
2018/03/07	0	0.00	3	20.13	19.90	-3	709	-0.42%
2018/03/06	5	19.45	20	19.80	19.95	-15	703	-2.13%
2018/02/12	0	0.00	2	18.00	17.95	-2	747	-0.27%
2018/02/09	2	17.95	0	0.00	17.90	2	745	0.27%
2018/02/07	0	0.00	1	18.60	18.45	-1	741	-0.13%
2018/02/06	3	18.63	0	0.00	18.30	3	741	0.40%
2018/02/02	2	20.10	0	0.00	20.10	2	732	0.27%
2018/02/01	2	20.15	0	0.00	20.20	2	738	0.27%
2018/01/31	2	20.25	0	0.00	20.20	2	739	0.27%
2018/01/30	2	20.15	0	0.00	20.15	2	745	0.27%
2018/01/29	2	20.30	0	0.00	20.30	2	746	0.27%
2018/01/25	2	20.25	0	0.00	20.20	2	753	0.27%
2018/01/24	2	20.20	0	0.00	20.20	2	756	0.26%
2018/01/23	2	20.33	0	0.00	20.15	2	761	0.26%
2018/01/17	0	0.00	1	20.65	20.65	-1	833	-0.12%
2018/01/16	1	21.20	11	21.18	21.10	-10	905	-1.10%
2018/01/12	2	20.05	0	0.00	20.05	2	882	0.23%
2018/01/10	0	0.00	4	20.56	20.45	-4	932	-0.43%
2018/01/09	0	0.00	1	20.70	20.40	-1	931	-0.11%
2018/01/05	0	0.00	2	20.45	20.20	-2	926	-0.22%
2018/01/04	0	0.00	2	20.55	20.25	-2	940	-0.21%