光洋科 (1785)-高橋-龍潭券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/05/20	0	0.00	4	44.93	44.50	-4	9,498	-0.04%
2024/05/17	0	0.00	1	45.00	43.80	-1	9,342	-0.01%
2024/05/16	0	0.00	1	45.65	44.90	-1	9,325	-0.01%
2024/05/15	1	44.70	3	44.68	44.60	-2	9,491	-0.02%
2024/05/14	0	0.00	1	44.05	44.00	-1	9,650	-0.01%
2024/05/13	2	43.75	65	44.38	44.20	-63	9,630	-0.65%
2024/05/10	0	0.00	3	42.82	42.95	-3	9,582	-0.03%
2024/05/09	4	43.15	6	43.03	43.00	-2	9,551	-0.02%
2024/05/08	3	43.43	3	43.85	44.45	0	9,508	0.00%
2024/05/07	3	42.93	0	0.00	42.80	3	9,450	0.03%
2024/05/06	0	0.00	2	43.20	43.15	-2	9,433	-0.02%
2024/05/03	2	44.25	0	0.00	43.40	2	9,391	0.02%
2024/05/02	0	0.00	1	44.45	44.70	-1	9,343	-0.01%
2024/04/29	5	44.44	2	44.23	45.00	3	9,405	0.03%
2024/04/25	0	0.00	4	44.30	44.40	-4	9,368	-0.04%
2024/04/24	63	45.02	3	44.75	45.10	60	9,332	0.64%
2024/04/23	1	44.45	3	44.97	44.15	-2	9,307	-0.02%
2024/04/22	10.3	45.97	1	45.80	44.20	9.3	9,274	0.10%
2024/04/19	1	45.80	1	46.15	46.25	0	9,165	0.00%
2024/04/18	1.3	48.03	3	47.70	47.80	-1.8	8,999	-0.02%
2024/04/17	0	0.00	4.3	48.87	48.95	-4.3	8,892	-0.05%
2024/04/16	6.3	47.91	3	47.73	47.30	3.3	8,740	0.04%
2024/04/15	4	50.55	4.3	50.14	48.75	-0.3	8,511	0.00%
2024/04/12	1	49.60	24	49.21	48.75	-23	8,019	-0.29%
2024/04/11	3.3	48.03	10	48.00	48.10	-6.8	7,909	-0.09%
2024/04/10	2.3	49.21	0	0.00	49.05	2.3	7,808	0.03%
2024/04/09	3	49.63	10.3	49.88	49.60	-7.3	7,656	-0.09%
2024/04/08	4	48.90	1.3	48.92	48.70	2.8	7,433	0.04%
2024/04/03	2.3	47.62	1	47.75	47.90	1.3	7,262	0.02%
2024/04/02	3	48.25	0	0.00	47.85	3	7,177	0.04%
2024/04/01	32.3	49.02	6	48.87	48.55	26.3	7,064	0.37%
2024/03/29	4	49.55	0	0.00	49.55	4	6,895	0.06%
2024/03/28	7.3	51.10	5	50.88	49.55	2.3	6,529	0.03%
2024/03/27	7	49.58	2	49.08	50.10	5	5,985	0.08%
2024/03/25	0	0.00	5	48.85	48.60	-5	5,586	-0.09%
2024/03/22	10	49.07	5	49.68	49.00	5	5,434	0.09%
2024/03/21	5	50.68	7	50.91	50.00	-2	5,201	-0.04%
2024/03/20	9	48.81	8	49.73	49.55	1	4,624	0.02%
2024/03/19	1	46.75	2	45.55	46.25	-1	3,990	-0.03%
2024/03/18	0	0.00	10	44.71	44.95	-10	3,809	-0.26%
2024/03/14	50	43.45	50	44.23	44.25	0	3,720	0.00%
2024/03/13	1	44.00	0	0.00	43.70	1	3,689	0.03%
2024/03/12	0	0.00	1	43.15	43.70	-1	3,626	-0.03%
2024/03/11	4	43.18	0	0.00	42.90	4	3,608	0.11%
2024/03/08	13	44.43	8	44.47	44.00	5	3,594	0.14%
2024/03/07	25	48.00	60	47.98	46.20	-35	3,465	-1.01%
2024/03/06	2	45.50	2	45.43	45.90	0	2,950	0.00%
2024/03/05	51	45.21	5	44.85	44.85	46	2,880	1.60%
2024/03/04	0	0.00	7	44.96	45.30	-7	2,797	-0.25%
2024/03/01	0	0.00	50	44.00	43.90	-50	2,656	-1.88%
2024/02/29	6	44.09	0	0.00	44.25	6	2,641	0.23%
2024/02/27	3	43.37	13	44.43	43.40	-10	2,606	-0.38%
2024/02/26	0	0.00	10	44.40	44.50	-10	2,614	-0.38%
2024/02/23	5	43.00	0	0.00	42.65	5	2,586	0.19%
2024/02/22	5	43.74	2	43.35	43.35	3	2,538	0.12%
2024/02/21	5	44.03	13	44.27	44.50	-8	2,499	-0.32%
2024/02/20	7	43.79	0	0.00	43.50	7	2,392	0.29%
2024/02/19	9	43.49	0	0.00	43.35	9	2,339	0.38%
2024/02/16	3	42.92	5	45.01	44.15	-2	2,236	-0.09%
2024/02/15	5	40.91	18	41.93	42.15	-13	1,977	-0.66%
2024/02/02	0	0.00	5	39.10	39.05	-5	1,805	-0.28%
2024/01/30	0	0.00	4	39.53	39.40	-4	1,904	-0.21%
2024/01/29	6	40.44	0	0.00	40.05	6	2,053	0.29%
2024/01/26	1	39.85	1	40.20	40.20	0	2,018	0.00%
2024/01/25	1	40.30	0	0.00	39.75	1	2,014	0.05%
2024/01/24	7	40.42	1	40.05	40.05	6	2,009	0.30%
2024/01/23	3	39.50	5	39.83	39.85	-2	2,068	-0.10%
2024/01/22	1	38.75	0	0.00	38.75	1	2,115	0.05%
2024/01/19	1	37.25	0	0.00	38.05	1	2,129	0.05%
2024/01/18	0	0.00	6	36.93	37.10	-6	2,191	-0.27%
2024/01/17	0	0.00	1	37.45	37.10	-1	2,362	-0.04%
2024/01/15	1	38.25	0	0.00	38.25	1	2,611	0.04%
2024/01/10	0	0.00	1	37.70	38.00	-1	2,889	-0.03%
2024/01/09	1	37.95	2	37.80	37.85	-1	2,904	-0.03%
2024/01/08	4	38.13	2	38.20	38.05	2	2,972	0.07%
2024/01/05	0	0.00	10	38.30	38.30	-10	2,978	-0.34%
2024/01/03	0	0.00	10	38.66	38.65	-10	3,031	-0.33%
2023/12/28	2	39.30	1	39.40	39.15	1	3,006	0.03%
2023/12/27	3	39.03	0	0.00	38.90	3	3,000	0.10%
2023/12/22	3	39.00	0	0.00	38.85	3	2,995	0.10%
2023/12/21	0	0.00	1	39.10	39.00	-1	2,986	-0.03%
2023/12/20	1	39.20	0	0.00	39.30	1	2,984	0.03%
2023/12/19	0	0.00	1	39.10	39.10	-1	2,985	-0.03%
2023/12/18	2	39.50	3	39.90	39.40	-1	2,978	-0.03%
2023/12/14	2	39.90	0	0.00	39.95	2	2,955	0.07%
2023/12/12	1	39.40	0	0.00	39.45	1	2,955	0.03%
2023/12/07	1	39.45	0	0.00	39.10	1	2,936	0.03%
2023/12/06	1	39.35	0	0.00	39.35	1	2,924	0.03%
2023/12/05	4	40.28	0	0.00	39.90	4	2,901	0.14%
2023/12/04	0	0.00	2	40.73	41.25	-2	2,848	-0.07%
2023/12/01	3	40.30	10	40.20	40.10	-7	2,772	-0.25%
2023/11/30	1	40.70	0	0.00	40.50	1	2,767	0.04%
2023/11/29	1	40.45	0	0.00	40.30	1	2,772	0.04%
2023/11/27	1	40.65	0	0.00	39.90	1	2,788	0.04%
2023/11/24	1	41.30	2	41.05	40.70	-1	2,759	-0.04%
2023/11/23	0	0.00	8	41.29	40.85	-8	2,742	-0.29%
2023/11/22	0	0.00	8	41.20	41.15	-8	2,657	-0.30%
2023/11/21	2	40.70	3	40.65	40.50	-1	2,587	-0.04%
2023/11/17	0	0.00	3.3	40.02	40.05	-3.3	2,520	-0.13%
2023/11/15	0	0.00	0.2	39.45	39.40	-0.2	2,486	-0.01%
2023/11/14	0	0.00	2.2	39.28	39.25	-2.2	2,516	-0.09%
2023/11/13	0	0.00	5	38.65	38.40	-5	2,500	-0.20%
2023/11/10	7	38.28	0	0.00	38.10	7	2,487	0.28%
2023/11/09	11	38.97	0	0.00	39.05	11	2,462	0.45%
2023/11/08	11	39.47	1	39.55	39.35	10	2,489	0.40%
2023/11/06	1	39.85	12.3	40.72	40.80	-11.3	2,458	-0.46%
2023/11/03	1	39.35	5	39.55	39.45	-4	2,315	-0.17%
2023/11/02	16	39.29	0	0.00	39.10	16	2,323	0.69%
2023/10/31	9	39.17	4	40.04	39.10	5	2,725	0.18%
2023/10/30	3	40.73	2.5	40.67	40.80	0.5	3,481	0.01%
2023/10/27	2	39.45	1	39.35	39.40	1	3,366	0.03%
2023/10/26	4	39.95	2	39.95	40.00	2	3,376	0.06%
2023/10/25	2	40.55	11	40.40	40.20	-9	3,416	-0.26%
2023/10/24	3	39.75	0	0.00	39.20	3	3,341	0.09%
2023/10/23	6	39.90	1.2	40.26	39.70	4.8	3,298	0.15%
2023/10/20	1	40.10	0	0.00	39.65	1	3,099	0.03%
2023/10/19	1	38.40	1.1	38.79	38.80	-0.1	2,914	0.00%
2023/10/17	0	0.00	2.1	38.70	38.60	-2.1	2,897	-0.07%
2023/10/13	2	38.25	0	0.00	38.20	2	2,875	0.07%
2023/10/05	0	0.00	0.1	36.95	37.05	-0.1	2,936	0.00%
2023/10/02	1	36.85	0	0.00	36.80	1	3,285	0.03%
2023/09/28	0	0.00	1	36.45	36.45	-1	3,331	-0.03%
2023/09/26	0	0.00	0.5	36.60	36.45	-0.5	3,399	-0.01%
2023/09/22	1	36.65	0	0.00	36.65	1	3,438	0.03%
2023/09/20	1	37.30	0.1	37.40	37.20	0.9	3,509	0.02%
2023/09/19	0	0.00	3	37.95	37.65	-3	3,713	-0.08%
2023/09/18	0	0.00	6	37.75	37.85	-6	3,821	-0.16%
2023/09/14	9	37.78	0	0.00	37.75	9	3,806	0.24%
2023/09/13	0	0.00	1	37.45	37.60	-1	3,804	-0.03%
2023/09/11	1	36.95	35	36.74	36.90	-34	3,857	-0.88%
2023/09/06	2	37.45	0	0.00	37.15	2	4,156	0.05%
2023/09/05	5	37.50	0	0.00	37.65	5	4,174	0.12%
2023/09/04	0	0.00	4	37.58	37.60	-4	4,203	-0.10%
2023/08/21	0	0.00	1	35.50	35.45	-1	4,624	-0.02%
2023/08/18	1	36.25	0	0.00	35.60	1	4,850	0.02%
2023/08/17	0	0.00	1	35.15	35.90	-1	4,859	-0.02%
2023/08/14	0	0.00	1	35.55	35.00	-1	4,906	-0.02%
2023/08/11	1	37.10	0	0.00	36.40	1	4,859	0.02%
2023/08/07	0	0.00	0	37.55	37.55	0	4,735	0.00%
2023/08/04	8	37.63	5	37.43	37.25	3	4,646	0.06%
2023/08/02	6.1	40.77	22	41.14	41.35	-16	4,297	-0.37%
2023/07/31	5	38.02	7	37.97	37.60	-2	3,499	-0.06%
2023/07/28	4	37.83	1	37.80	37.80	3	3,457	0.09%
2023/07/27	0	0.00	6	37.87	38.20	-6	3,365	-0.18%
2023/07/26	2	36.15	0	0.00	36.15	2	3,277	0.06%
2023/07/25	1	36.15	0	0.00	36.15	1	3,276	0.03%
2023/07/24	0	0.00	3	35.65	35.60	-3	3,270	-0.09%
2023/07/20	0	0.00	1	37.55	37.50	-1	3,245	-0.03%
2023/07/19	0	0.00	1	37.70	37.00	-1	3,239	-0.03%
2023/07/18	2	38.70	1	39.00	38.20	1	3,235	0.03%
2023/07/17	0	0.00	1	39.15	39.10	-1	3,200	-0.03%
2023/07/14	2	38.78	0	0.00	38.55	2	3,193	0.06%
2023/07/13	35	38.61	0	0.00	38.35	35	3,231	1.08%
2023/07/12	5	38.82	0	0.00	38.50	5	3,227	0.15%
2023/07/11	12	39.45	1	39.20	39.15	11	3,190	0.34%
2023/07/10	4	40.75	0	0.00	40.95	4	3,058	0.13%
2023/07/05	0	0.00	1	39.35	39.10	-1	2,871	-0.03%
2023/07/03	0	0.00	2	38.40	38.45	-2	2,860	-0.07%
2023/06/30	1	38.20	0	0.00	38.35	1	2,848	0.04%
2023/06/28	1	38.75	0	0.00	38.45	1	2,804	0.04%
2023/06/27	4	40.58	8	40.29	38.95	-4	2,766	-0.14%
2023/06/26	2	39.58	1	39.25	39.45	1	2,568	0.04%
2023/06/14	0	0.00	6	38.63	38.80	-6	2,531	-0.24%
2023/06/13	1	39.55	2	39.63	39.10	-1	2,512	-0.04%
2023/06/09	1	38.45	3	38.20	38.35	-2	2,359	-0.08%
2023/06/08	2	38.50	0	0.00	38.55	2	2,348	0.09%
2023/06/07	2	39.00	6	38.93	39.25	-4	2,324	-0.17%
2023/06/06	1	37.80	0	0.00	37.60	1	2,156	0.05%
2023/06/05	1	37.60	0	0.00	37.95	1	2,165	0.05%
2023/06/02	6	37.34	0	0.00	37.35	6	2,155	0.28%
2023/06/01	5	37.00	0	0.00	36.95	5	2,145	0.23%
2023/05/26	4	38.80	0	0.00	37.55	4	2,113	0.19%
2023/05/25	4	38.91	2	39.48	38.85	2	2,011	0.10%
2023/05/24	0	0.00	8	39.51	39.55	-8	1,899	-0.42%
2023/05/23	0	0.00	1	37.75	37.85	-1	1,676	-0.06%
2023/05/22	2	37.25	15	37.68	37.60	-13	1,632	-0.80%
2023/05/19	0	0.00	3	36.40	36.60	-3	1,581	-0.19%
2023/05/18	1	36.30	0	0.00	36.05	1	1,573	0.06%
2023/05/17	0	0.00	30	36.13	36.10	-30	1,587	-1.89%
2023/05/12	0	0.00	1	35.60	35.55	-1	1,599	-0.06%
2023/05/11	1	36.20	0	0.00	35.80	1	1,638	0.06%
2023/05/09	2	36.10	0	0.00	36.00	2	1,719	0.12%
2023/05/05	1	37.00	5	37.42	37.10	-4	1,907	-0.21%
2023/04/28	1	36.35	1	36.30	36.35	0	2,106	0.00%
2023/04/27	0	0.00	2	35.90	35.90	-2	2,099	-0.10%
2023/04/26	1	35.20	0	0.00	35.70	1	2,092	0.05%
2023/04/25	1	35.80	8	35.21	34.95	-7	2,091	-0.33%
2023/04/24	1	36.00	0	0.00	35.75	1	2,071	0.05%
2023/04/21	2	36.20	1	35.95	35.65	1	2,072	0.05%
2023/04/20	1	36.70	0	0.00	36.50	1	2,049	0.05%
2023/04/19	5	37.33	1	37.35	37.10	4	2,043	0.20%
2023/04/18	0	0.00	1	37.85	37.75	-1	2,022	-0.05%
2023/04/14	0	0.00	10	37.30	37.20	-10	1,949	-0.51%
2023/04/12	0	0.00	4	37.80	37.40	-4	1,925	-0.21%
2023/04/11	0	0.00	4	37.50	37.50	-4	1,903	-0.21%
2023/04/06	7	37.00	0	0.00	36.75	7	1,842	0.38%
2023/03/31	0	0.00	18	36.44	36.55	-18	1,804	-1.00%
2023/03/30	2	36.30	0	0.00	36.30	2	1,809	0.11%
2023/03/27	0	0.00	1	36.90	36.90	-1	1,819	-0.05%
2023/03/24	0	0.00	2	37.05	37.05	-2	1,822	-0.11%
2023/03/23	11	36.85	8	36.79	36.85	3	1,803	0.17%
2023/03/22	3	36.20	1	36.30	36.35	2	1,784	0.11%
2023/03/21	1	37.30	3	37.33	36.75	-2	1,759	-0.11%
2023/03/16	3	36.30	3	36.85	35.95	0	1,702	0.00%
2023/03/14	6	36.91	2	37.05	36.10	4	1,768	0.23%
2023/03/13	0	0.00	3	36.08	36.10	-3	1,747	-0.17%
2023/03/10	4	36.74	0	0.00	36.60	4	1,753	0.23%
2023/03/09	4	37.23	0	0.00	37.20	4	1,778	0.22%
2023/03/08	0	0.00	12	37.78	37.85	-12	1,784	-0.67%
2023/03/03	0	0.00	1	36.60	36.65	-1	1,787	-0.06%
2023/03/02	1	36.40	0	0.00	36.40	1	1,807	0.06%
2023/03/01	7	36.42	0	0.00	36.70	7	1,910	0.37%
2023/02/24	5	37.10	2	37.25	37.00	3	1,906	0.16%
2023/02/23	5	37.15	5	37.15	37.05	0	1,914	0.00%
2023/02/22	2	36.85	0	0.00	36.90	2	1,940	0.10%
2023/02/21	0	0.00	3	37.87	37.65	-3	1,989	-0.15%
2023/02/20	17	37.65	1	37.80	37.75	16	2,196	0.73%
2023/02/17	2	37.43	1	37.25	37.20	1	2,314	0.04%
2023/02/15	0	0.00	10	36.80	36.60	-10	2,368	-0.42%
2023/02/13	0	0.00	3	36.95	36.90	-3	2,358	-0.13%
2023/02/10	2	37.05	2	37.50	37.00	0	2,397	0.00%
2023/02/09	2	37.65	6	37.60	37.60	-4	2,389	-0.17%
2023/02/08	4	37.95	10	38.25	38.60	-6	2,348	-0.26%
2023/02/07	3	37.60	1	37.60	37.60	2	2,297	0.09%
2023/02/06	10	38.26	0	0.00	38.35	10	2,263	0.44%
2023/02/03	7	38.16	14	38.75	38.95	-7	2,222	-0.32%
2023/02/02	11	38.10	0	0.00	37.60	11	2,048	0.54%
2023/02/01	0	0.00	4	35.30	35.70	-4	1,844	-0.22%
2023/01/31	1	34.35	11	34.44	34.65	-10	1,806	-0.55%
2023/01/30	0	0.00	12	33.95	33.75	-12	1,779	-0.67%
2023/01/17	2	33.55	5	33.37	33.35	-3	1,768	-0.17%
2023/01/13	2	33.45	3	33.83	33.20	-1	1,776	-0.06%
2023/01/12	0	0.00	5	33.65	33.65	-5	1,767	-0.28%
2023/01/10	0	0.00	8	33.60	33.45	-8	1,765	-0.45%
2023/01/06	5	33.15	0	0.00	33.10	5	1,765	0.28%
2023/01/05	0	0.00	2	33.50	33.25	-2	1,781	-0.11%
2023/01/04	0	0.00	2	32.45	32.45	-2	1,767	-0.11%
2022/12/30	2	32.30	2	32.80	32.05	0	1,784	0.00%
2022/12/28	6	32.12	4	32.63	32.00	2	1,787	0.11%
2022/12/26	0	0.00	5	32.20	32.20	-5	1,813	-0.28%
2022/12/22	6	32.85	6.5	32.74	32.95	-0.5	1,857	-0.03%
2022/12/21	0	0.00	2	32.05	31.75	-2	1,981	-0.10%
2022/12/20	3	32.80	3	33.15	31.90	0	1,993	0.00%
2022/12/19	10	32.80	0	0.00	32.80	10	2,017	0.50%
2022/12/16	1	32.95	0	0.00	32.80	1	2,031	0.05%
2022/12/15	1	33.55	0	0.00	33.30	1	2,027	0.05%
2022/12/14	0	0.00	1	33.45	33.10	-1	2,032	-0.05%
2022/12/13	2	33.40	0	0.00	32.90	2	2,045	0.10%
2022/12/12	0	0.00	2	32.90	33.50	-2	2,078	-0.10%
2022/12/09	2	33.70	3	33.93	33.75	-1	2,199	-0.05%
2022/12/08	1	33.10	0	0.00	33.20	1	2,177	0.05%
2022/12/07	3	33.97	1	33.75	33.65	2	2,169	0.09%
2022/12/06	4	34.84	3	35.35	34.45	1	2,152	0.05%
2022/12/05	4	34.70	4	35.19	35.25	0	2,061	0.00%
2022/12/02	2	34.35	0	0.00	34.30	2	1,998	0.10%
2022/12/01	1	34.10	1	34.50	34.10	0	1,991	0.00%
2022/11/30	0	0.00	1	33.70	33.90	-1	1,962	-0.05%
2022/11/29	1	33.30	0	0.00	33.50	1	1,954	0.05%
2022/11/28	0	0.00	4	32.76	33.50	-4	1,952	-0.20%
2022/11/25	0	0.00	1	33.75	33.25	-1	1,943	-0.05%
2022/11/24	1	33.90	0	0.00	33.80	1	1,934	0.05%
2022/11/23	6	33.94	2	34.90	34.30	4	1,908	0.21%
2022/11/22	1	32.75	3	32.93	32.90	-2	1,809	-0.11%
2022/11/21	3	33.27	0	0.00	33.45	3	1,798	0.17%
2022/11/18	12	33.81	0	0.00	33.40	12	1,786	0.67%
2022/11/17	6	34.27	0	0.00	34.25	6	1,754	0.34%
2022/11/16	10	34.59	2	34.40	35.00	8	1,701	0.47%
2022/11/15	5	34.39	4	32.43	34.45	1	1,502	0.07%
2022/11/14	0	0.00	4	30.55	31.35	-4	1,397	-0.29%
2022/11/11	6	30.10	0	0.00	30.00	6	1,374	0.44%
2022/11/10	0	0.00	1	30.50	30.25	-1	1,365	-0.07%
2022/11/01	0	0.00	2	28.40	28.25	-2	1,433	-0.14%
2022/10/31	2	27.90	0	0.00	27.70	2	1,443	0.14%
2022/10/26	0	0.00	2	27.55	27.10	-2	1,520	-0.13%
2022/10/25	1.4	27.90	0	0.00	27.75	1.4	1,522	0.09%
2022/10/24	2	28.75	1	28.75	28.40	1	1,532	0.07%
2022/10/21	2	28.45	1	28.10	28.10	1	1,532	0.07%
2022/10/20	0	0.00	1	28.90	28.75	-1	1,533	-0.07%
2022/10/18	1	28.90	1	29.00	28.95	0	1,543	0.00%
2022/10/17	2	28.00	1	28.70	28.80	1	1,544	0.06%
2022/10/14	1	28.95	1	28.95	29.05	0	1,550	0.00%
2022/10/13	1	28.50	0	0.00	27.70	1	1,560	0.06%
2022/10/07	1	31.25	0	0.00	31.20	1	1,552	0.06%
2022/10/05	0	0.00	1	31.60	31.15	-1	1,598	-0.06%
2022/10/03	1	30.15	0	0.00	29.90	1	1,646	0.06%
2022/09/29	1	29.60	0	0.00	29.60	1	1,643	0.06%
2022/09/28	1	29.70	2	29.60	29.30	-1	1,639	-0.06%
2022/09/27	3	32.55	0	0.00	32.50	3	1,522	0.20%
2022/09/26	0	0.00	1	34.10	32.90	-1	1,518	-0.07%
2022/09/23	1	35.35	0	0.00	35.05	1	1,523	0.07%
2022/09/21	0	0.00	2	35.55	35.60	-2	1,526	-0.13%
2022/09/19	0	0.00	2	37.30	36.25	-2	1,536	-0.13%
2022/09/16	4	37.69	5	38.25	38.05	-1	1,501	-0.07%
2022/09/15	0	0.00	1	36.15	36.10	-1	1,391	-0.07%
2022/09/14	1	36.20	5	36.00	36.20	-4	1,409	-0.28%
2022/09/13	1	36.85	1	36.90	36.80	0	1,425	0.00%
2022/09/08	0	0.00	2	36.35	36.45	-2	1,499	-0.13%
2022/09/07	7	35.86	4	35.84	35.70	3	1,527	0.20%
2022/09/06	1	36.95	0	0.00	36.65	1	1,524	0.07%
2022/09/05	1	36.95	0	0.00	36.95	1	1,552	0.06%
2022/09/02	3.7	38.03	0	0.00	37.60	3.7	1,568	0.24%
2022/08/30	1	38.25	0	0.00	38.35	1	1,590	0.06%
2022/08/29	2	38.00	0	0.00	38.00	2	1,615	0.12%
2022/08/26	1	39.00	2	39.25	38.90	-1	1,630	-0.06%
2022/08/24	1	38.20	0	0.00	38.00	1	1,767	0.06%
2022/08/22	2	38.60	0	0.00	38.30	2	1,819	0.11%
2022/08/19	0	0.00	2	39.40	39.15	-2	1,818	-0.11%
2022/08/17	0	0.00	2	39.00	39.00	-2	1,792	-0.11%
2022/08/15	1	38.05	1	39.00	39.05	0	1,768	0.00%
2022/08/12	0	0.00	2	37.40	37.60	-2	1,733	-0.12%
2022/08/10	1	37.45	0	0.00	37.15	1	1,718	0.06%
2022/08/04	2	35.40	2	34.90	35.40	0	1,793	0.00%
2022/08/03	3	35.90	2	35.55	35.40	1	1,834	0.05%
2022/08/01	0	0.00	1	37.50	37.60	-1	1,861	-0.05%
2022/07/27	4	37.70	0	0.00	37.70	4	1,960	0.20%
2022/07/25	1	39.55	0	0.00	39.35	1	1,985	0.05%
2022/07/22	1	39.70	0	0.00	39.00	1	2,005	0.05%
2022/07/19	0	0.00	2	38.90	38.50	-2	2,131	-0.09%
2022/07/18	0	0.00	1	39.00	38.90	-1	2,225	-0.04%
2022/07/15	2	38.30	4	37.95	38.45	-2	2,254	-0.09%
2022/07/13	0	0.00	2	37.45	37.55	-2	2,260	-0.09%
2022/07/12	4	35.96	0	0.00	35.35	4	2,249	0.18%
2022/07/07	1	38.40	0	0.00	38.60	1	2,306	0.04%
2022/07/04	1	38.50	0	0.00	38.25	1	2,382	0.04%
2022/06/27	1	42.10	1	41.95	42.45	0	2,651	0.00%
2022/06/24	0	0.00	1	40.90	41.05	-1	2,711	-0.04%
2022/06/20	0	0.00	1.4	41.26	40.55	-1.4	2,785	-0.05%
2022/06/16	6	44.80	0	0.00	43.70	6	2,789	0.22%
2022/06/14	1	44.65	2	45.00	44.70	-1	2,789	-0.04%
2022/06/07	1	45.65	0	0.00	45.60	1	2,885	0.03%
2022/06/06	0.4	45.75	0.1	45.90	45.80	0.3	2,932	0.01%
2022/06/02	9.4	46.16	0	0.00	45.95	9.4	3,037	0.31%
2022/06/01	3	47.20	0	0.00	47.00	3	3,099	0.10%
2022/05/30	0	0.00	1	47.95	47.85	-1	3,161	-0.03%
2022/05/27	1	47.60	0	0.00	47.70	1	3,209	0.03%
2022/05/20	1	46.95	0	0.00	47.30	1	5,033	0.02%
2022/05/18	0	0.00	1	47.40	47.20	-1	5,367	-0.02%
2022/05/17	1	46.40	1	46.45	46.80	0	5,381	0.00%
2022/05/16	0	0.00	2	46.25	45.85	-2	5,411	-0.04%
2022/05/13	4	45.59	1	45.80	45.55	3	5,443	0.06%
2022/05/11	4.5	47.24	0	0.00	47.35	4.5	5,564	0.08%
2022/05/09	2	48.50	5	48.55	48.30	-3	5,703	-0.05%
2022/05/06	5	49.50	0	0.00	49.60	5	5,743	0.09%
2022/05/05	0	0.00	2	50.00	50.50	-2	5,803	-0.03%
2022/04/29	1	49.40	1.4	49.02	49.00	-0.4	5,825	-0.01%
2022/04/28	1	48.65	5	48.84	49.00	-4	5,840	-0.07%
2022/04/27	1	47.85	0	0.00	48.40	1	5,824	0.02%
2022/04/26	2	49.40	0	0.00	49.30	2	5,785	0.03%
2022/04/25	2	48.93	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0.5	51.00	0	0.00	51.00	0.5	5,753	0.01%
2022/04/14	0	0.00	3	50.33	51.60	-3	5,704	-0.05%
2022/04/13	1	49.85	0	0.00	50.00	1	5,700	0.02%
2022/04/12	1	49.40	6	49.60	49.50	-5	5,785	-0.09%
2022/04/11	3	50.07	3	50.50	50.50	0	5,866	0.00%
2022/04/08	0	0.00	1	49.80	49.95	-1	5,853	-0.02%
2022/04/07	3	50.87	0	0.00	49.45	3	6,111	0.05%
2022/04/06	3	51.50	6	51.48	51.70	-3	6,120	-0.05%
2022/03/31	16	51.65	3	51.37	51.10	13	6,173	0.21%
2022/03/30	2.5	52.08	4	52.25	51.50	-1.5	6,164	-0.02%
2022/03/29	1	51.00	1	50.40	51.60	0	6,011	0.00%
2022/03/28	1	50.10	0	0.00	50.40	1	5,977	0.02%
2022/03/25	0	0.00	0.1	50.40	50.50	-0.1	6,080	0.00%
2022/03/23	0	0.00	2	50.75	50.60	-2	6,072	-0.03%
2022/03/22	4	50.63	2	50.45	50.40	2	6,054	0.03%
2022/03/21	1	49.45	0	0.00	49.40	1	6,000	0.02%
2022/03/18	40	49.04	1	49.25	48.95	39	6,044	0.65%
2022/03/17	0	0.00	1	49.10	49.05	-1	6,112	-0.02%
2022/03/16	1	48.30	0	0.00	48.40	1	6,235	0.02%
2022/03/11	2	50.00	0	0.00	50.10	2	6,312	0.03%
2022/03/10	11	50.72	1	50.40	50.80	10	6,351	0.16%
2022/03/09	2	48.75	1	48.95	49.25	1	6,374	0.02%
2022/03/08	0	0.00	2	47.78	47.65	-2	6,453	-0.03%
2022/03/07	2	51.00	1	50.10	49.80	1	6,689	0.01%
2022/03/04	1	51.70	13	51.87	51.30	-12	6,628	-0.18%
2022/03/03	2	51.45	0	0.00	51.00	2	6,647	0.03%
2022/03/02	2	51.10	10	51.71	51.10	-8	6,808	-0.12%
2022/03/01	4	51.28	4	50.93	51.20	0	6,827	0.00%
2022/02/25	3	51.93	4	52.38	51.80	-1	6,866	-0.01%
2022/02/24	15	54.23	12	53.80	50.90	3	6,926	0.04%
2022/02/23	7	52.97	2	53.35	52.90	5	6,216	0.08%
2022/02/22	3	52.61	13.6	52.36	53.40	-10.6	6,018	-0.18%
2022/02/21	0	0.00	6	52.75	53.00	-6	6,049	-0.10%
2022/02/18	0	0.00	1	51.40	50.70	-1	5,974	-0.02%
2022/02/16	3	51.43	24.1	51.33	50.90	-21.1	6,871	-0.31%
2022/02/15	4.1	50.93	3	51.07	51.20	1.1	7,101	0.02%
2022/02/14	3	51.77	3	51.47	50.90	0	7,280	0.00%
2022/02/11	1	51.90	1	51.30	51.90	0	7,317	0.00%
2022/02/10	1	51.30	2	51.70	51.70	-1	7,522	-0.01%
2022/02/09	2	51.40	12	51.43	51.80	-10	8,019	-0.12%
2022/02/08	0	0.00	3	50.23	50.30	-3	8,222	-0.04%
2022/02/07	1	49.35	6.1	48.87	49.70	-5.1	8,282	-0.06%
2022/01/26	1	47.05	17	46.84	46.90	-16	8,426	-0.19%
2022/01/25	2	47.20	9	46.96	46.85	-7	9,026	-0.08%
2022/01/24	5	47.23	1	47.20	46.95	4	9,842	0.04%
2022/01/21	2	48.95	0	51.00	48.80	2	9,837	0.02%
2022/01/18	0	0.00	7	49.89	49.90	-7	10,025	-0.07%
2022/01/17	4	49.14	0	0.00	49.20	4	10,129	0.04%
2022/01/14	3	49.23	3	49.02	49.10	0	10,226	0.00%
2022/01/13	1	49.40	3	49.55	49.45	-2	10,366	-0.02%
2022/01/12	0.2	49.58	0	0.00	49.50	0.2	10,580	0.00%
2022/01/11	2.2	49.44	6.1	49.90	49.40	-3.9	10,661	-0.04%
2022/01/10	0.1	49.80	0	0.00	49.70	0.1	10,782	0.00%
2022/01/07	3.6	49.28	5	49.30	49.20	-1.4	10,856	-0.01%
2022/01/06	5.1	50.03	10	50.10	50.30	-4.9	10,853	-0.05%
2022/01/05	2	50.60	2	51.45	50.90	0	10,922	0.00%
2022/01/04	4	51.10	22.1	51.20	51.40	-18.1	11,045	-0.16%
2022/01/03	7	50.31	2	50.60	50.20	5	11,158	0.04%
2021/12/30	39	51.37	24	51.56	51.10	15	11,530	0.13%
2021/12/29	14	49.98	6	50.17	50.20	8	11,667	0.07%
2021/12/28	2	49.45	0	0.00	49.40	2	11,758	0.02%
2021/12/27	2	50.10	2	50.25	49.90	0	12,157	0.00%
2021/12/24	4	49.58	0	0.00	49.40	4	12,265	0.03%
2021/12/23	3	49.90	1	50.10	49.85	2	12,426	0.02%
2021/12/22	7	49.61	0	0.00	49.55	7	12,547	0.06%
2021/12/21	1	50.90	10	50.08	50.20	-9	12,615	-0.07%
2021/12/20	0	0.00	1	49.30	49.10	-1	12,605	-0.01%
2021/12/15	1	48.80	0	0.00	48.70	1	13,218	0.01%
2021/12/14	2	48.48	2	48.68	48.70	0	13,938	0.00%
2021/12/13	8	48.89	1	49.41	49.60	7	14,296	0.05%
2021/12/10	18	49.26	6	49.30	49.00	12	14,595	0.08%
2021/12/09	0	0.00	2	50.50	50.30	-2	14,855	-0.01%
2021/12/08	3	50.10	4	50.18	50.00	-1	14,945	-0.01%
2021/12/07	2	50.15	5	49.97	50.00	-3	14,954	-0.02%
2021/12/06	5	50.48	2	50.70	50.60	3	14,946	0.02%
2021/12/03	6	49.97	10	49.80	50.00	-4	14,982	-0.03%
2021/12/02	7	50.33	7	50.73	49.75	0	15,039	0.00%
2021/12/01	22.2	50.92	1	50.90	50.80	21.2	15,171	0.14%
2021/11/30	6	49.28	0	0.00	49.05	6	14,883	0.04%
2021/11/29	0	0.00	4	48.48	48.50	-4	14,972	-0.03%
2021/11/26	5	49.27	5	49.82	49.10	0	14,967	0.00%
2021/11/25	1	51.40	1.3	50.78	50.60	-0.3	14,927	0.00%
2021/11/24	1	50.40	4	50.90	50.80	-3	14,935	-0.02%
2021/11/23	8.6	51.81	0	0.00	51.40	8.6	15,077	0.06%
2021/11/22	6	54.22	5	54.38	53.80	1	14,934	0.01%
2021/11/19	6	53.40	0.9	53.30	53.50	5.1	14,833	0.03%
2021/11/18	6	53.47	8	53.40	52.90	-2	14,815	-0.01%
2021/11/17	2	56.15	2	56.30	56.20	0	14,505	0.00%
2021/11/16	0	0.00	6	55.90	55.70	-6	14,332	-0.04%
2021/11/15	13	57.01	13	57.65	56.70	0	14,092	0.00%
2021/11/12	2	54.05	11	53.22	54.10	-9	13,465	-0.07%
2021/11/11	7	53.00	4	52.73	53.00	3	13,244	0.02%
2021/11/10	0	0.00	16	51.88	52.30	-16	13,098	-0.12%
2021/11/09	10	51.21	0	0.00	51.40	10	12,967	0.08%
2021/11/08	6	51.10	5	51.78	51.00	1	12,736	0.01%
2021/11/05	5	54.30	14	54.77	54.70	-9	12,220	-0.07%
2021/11/04	0	0.00	3	52.83	53.00	-3	11,885	-0.03%
2021/11/03	16	53.86	6	53.75	52.70	10	11,861	0.08%
2021/11/02	14.1	53.69	5	52.90	52.80	9.1	11,705	0.08%
2021/11/01	7	53.80	28	53.54	55.00	-21	11,120	-0.19%
2021/10/29	3	50.07	3	49.80	50.00	0	10,330	0.00%
2021/10/28	10	50.20	0	0.00	50.10	10	10,288	0.10%
2021/10/27	0	0.00	3	50.50	50.60	-3	10,257	-0.03%
2021/10/26	3	50.73	4	50.70	50.40	-1	10,279	-0.01%
2021/10/25	9	50.96	0	0.00	51.00	9	10,236	0.09%
2021/10/22	0	0.00	1	51.50	52.10	-1	10,328	-0.01%
2021/10/21	0	0.00	1	51.90	51.20	-1	10,454	-0.01%
2021/10/20	0	0.00	5	52.60	52.50	-5	10,387	-0.05%
2021/10/19	5	51.68	1	51.70	51.70	4	10,324	0.04%
2021/10/15	0	0.00	6	50.30	49.95	-6	10,771	-0.06%
2021/10/14	1	49.75	1	49.45	49.40	0	11,074	0.00%
2021/10/13	3	49.23	0	0.00	49.20	3	11,804	0.03%
2021/10/12	10	50.07	1	50.40	49.85	9	12,045	0.07%
2021/10/08	9	52.12	2	51.60	51.60	7	12,565	0.06%
2021/10/07	12	52.22	6	52.55	52.70	6	13,491	0.04%
2021/10/06	1	51.70	2	52.10	52.20	-1	13,794	-0.01%
2021/10/05	1	50.41	11	50.21	51.30	-10	13,520	-0.07%
2021/10/04	1	50.79	2	51.05	49.90	-1	13,468	-0.01%
2021/10/01	1	50.60	1	50.00	50.00	0	13,222	0.00%
2021/09/30	1	50.90	11	49.97	51.20	-10	13,329	-0.08%
2021/09/29	0	0.00	12	49.48	49.00	-12	13,692	-0.09%
2021/09/28	0	0.00	3	50.63	50.50	-3	14,339	-0.02%
2021/09/27	1	50.60	1	51.00	51.10	0	14,280	0.00%
2021/09/24	5	50.22	8	50.51	51.00	-3	14,231	-0.02%
2021/09/23	15	50.67	10	50.60	50.30	5	14,114	0.04%
2021/09/22	4	50.13	4	50.09	49.90	0	13,911	0.00%
2021/09/17	23	52.61	4	52.63	51.50	19	13,682	0.14%
2021/09/16	6.1	51.50	15	51.75	51.90	-9	13,032	-0.07%
2021/09/15	12	50.83	10	51.31	51.00	2	12,655	0.02%
2021/09/14	12	51.12	8	50.81	51.80	4	12,311	0.03%
2021/09/13	2	49.85	4	50.08	49.80	-2	11,977	-0.02%
2021/09/10	0	0.00	1	49.25	49.20	-1	11,946	-0.01%
2021/09/09	1	47.10	8	48.31	48.90	-7	12,059	-0.06%
2021/09/08	7	47.92	2	48.40	47.30	5	12,285	0.04%
2021/09/07	8	49.01	3	49.05	49.15	5	12,480	0.04%
2021/09/06	2	49.45	11.4	49.67	49.50	-9.4	12,502	-0.08%
2021/09/03	3	49.05	11	49.05	48.65	-8	12,276	-0.07%
2021/09/02	4	49.51	4	50.13	48.60	0	12,248	0.00%
2021/09/01	1	49.85	4	49.79	49.90	-3	12,108	-0.02%
2021/08/31	0	0.00	3	49.10	49.80	-3	12,062	-0.02%
2021/08/30	0	0.00	15	48.35	48.60	-15	11,971	-0.13%
2021/08/27	2	47.95	4	48.38	48.45	-2	11,968	-0.02%
2021/08/26	3	47.40	0	0.00	47.55	3	11,751	0.03%
2021/08/25	0	0.00	1	47.80	47.95	-1	11,751	-0.01%
2021/08/24	1	47.35	2	48.05	47.05	-1	11,737	-0.01%
2021/08/23	1	46.30	6	46.33	46.50	-5	11,790	-0.04%
2021/08/20	1	45.65	0	0.00	45.65	1	11,844	0.01%
2021/08/19	3	45.65	6.3	45.76	45.65	-3.3	11,855	-0.03%
2021/08/18	0	0.00	15	44.31	45.70	-15	11,853	-0.13%
2021/08/17	0	0.00	5	45.32	44.95	-5	11,930	-0.04%
2021/08/16	6.4	44.25	6	44.88	44.80	0.4	11,933	0.00%
2021/08/13	2	45.55	0	45.45	45.40	2	11,922	0.02%
2021/08/11	22	46.35	7	46.41	46.10	15	12,070	0.12%
2021/08/10	1	46.45	3	46.55	46.35	-2	12,156	-0.02%
2021/08/09	9	46.63	2	46.25	46.25	7	12,326	0.06%
2021/08/06	0	0.00	3	48.35	48.00	-3	12,349	-0.02%
2021/08/05	15	48.00	3	48.03	47.90	12	12,478	0.10%
2021/08/04	7	48.09	0	0.00	47.80	7	12,774	0.05%
2021/08/03	1	48.10	5	47.81	47.85	-4	12,936	-0.03%
2021/08/02	4	47.21	2	47.85	47.90	2	12,989	0.02%
2021/07/30	2	47.38	0	0.00	47.00	2	13,079	0.02%
2021/07/29	13	47.35	5	47.45	47.65	8	13,135	0.06%
2021/07/28	12	46.66	6	46.83	47.00	6	13,279	0.05%
2021/07/27	8	49.28	0	0.00	48.60	8	13,399	0.06%
2021/07/26	2	51.35	2	51.15	51.00	0	13,505	0.00%
2021/07/23	8	51.43	19	51.22	51.20	-11	13,593	-0.08%
2021/07/22	16	50.51	17	51.33	50.30	-1	13,704	-0.01%
2021/07/21	22	52.35	31	51.79	50.70	-9	13,843	-0.07%
2021/07/20	17	52.48	5	52.22	52.50	12	14,556	0.08%
2021/07/19	22	52.80	22	52.80	52.40	0	14,458	0.00%
2021/07/16	11	50.30	13	50.52	50.50	-2	13,970	-0.01%
2021/07/15	18	51.87	33	52.47	51.80	-15	13,812	-0.11%
2021/07/14	54.1	51.28	40	51.73	52.10	14.1	13,442	0.10%
2021/07/13	5	48.58	29	48.44	49.10	-24	12,527	-0.19%
2021/07/12	4.7	45.81	3	46.20	46.30	1.7	12,177	0.01%
2021/07/09	4	45.25	0	0.00	45.15	4	12,446	0.03%
2021/07/08	21	45.53	2	46.00	45.50	19	13,047	0.15%
2021/07/07	23	46.53	7	46.60	46.00	16	13,378	0.12%
2021/07/06	30	48.44	4	50.06	47.20	26	14,115	0.18%
2021/07/05	9	49.49	14.4	49.43	50.30	-5.4	14,311	-0.04%
2021/07/02	0.1	45.80	4	46.28	45.80	-3.9	15,458	-0.03%
2021/07/01	3	45.57	0	0.00	45.35	3	17,436	0.02%
2021/06/29	3	46.25	6	46.45	45.90	-3	18,480	-0.02%
2021/06/28	0.7	45.95	2	45.95	45.95	-1.3	18,515	-0.01%
2021/06/25	2	46.00	5	46.30	46.15	-3	18,577	-0.02%
2021/06/24	4	45.45	1	45.55	45.50	3	18,572	0.02%
2021/06/22	1	44.60	0	0.00	44.60	1	18,669	0.01%
2021/06/21	10	45.13	2	45.55	44.90	8	18,667	0.04%
2021/06/18	7	46.96	12	47.18	46.50	-5	18,622	-0.03%
2021/06/17	11	47.92	7	48.16	48.10	4	18,526	0.02%
2021/06/16	4	46.98	0	0.00	47.45	4	18,320	0.02%
2021/06/15	21	45.78	5	46.22	46.90	16	18,204	0.09%
2021/06/11	0	0.00	1	45.30	45.25	-1	18,107	-0.01%
2021/06/09	0	0.00	1	45.20	45.00	-1	18,119	-0.01%
2021/06/08	3	45.27	2	46.15	45.00	1	18,184	0.01%
2021/06/04	6	45.80	0	51.40	45.50	6	18,284	0.03%
2021/06/03	1	46.85	0	0.00	46.80	1	18,230	0.01%
2021/06/02	2	47.10	1	47.89	47.30	1	18,235	0.01%
2021/06/01	0	0.00	1.1	48.01	48.20	-1.1	18,217	-0.01%
2021/05/31	2	47.50	7	47.79	47.65	-5	18,211	-0.03%
2021/05/28	4	46.03	5	46.56	46.00	-1	18,116	-0.01%
2021/05/26	2	44.95	1	45.10	45.35	1	18,237	0.01%
2021/05/25	1	45.10	2	45.73	45.45	-1	18,257	-0.01%
2021/05/24	1	43.35	1	44.54	44.15	0	18,254	0.00%
2021/05/21	0	44.50	3	43.90	44.10	-3	18,342	-0.02%
2021/05/20	4	42.96	1	44.00	42.95	3	18,656	0.02%
2021/05/19	1	44.20	0	0.00	44.40	1	18,664	0.01%
2021/05/18	2	42.70	4	42.24	43.20	-2	18,690	-0.01%
2021/05/17	1	39.30	9	40.64	39.30	-8	18,737	-0.04%
2021/05/14	4	44.43	4	43.50	43.40	0	18,621	0.00%
2021/05/13	1	44.50	8	43.16	44.00	-7	18,559	-0.04%
2021/05/12	4	43.98	5	43.70	43.75	-1	18,474	-0.01%
2021/05/11	6	49.16	5	49.02	47.90	1	18,350	0.01%
2021/05/10	3	50.93	3	50.94	50.90	0	18,357	0.00%
2021/05/07	0	0.00	9	50.94	52.00	-9	18,398	-0.05%
2021/05/06	7	50.61	7.1	50.73	49.65	-0.1	18,442	0.00%
2021/05/05	8	50.44	32	51.28	50.40	-24	18,373	-0.13%
2021/05/04	22	51.20	27	51.35	49.95	-5	18,316	-0.03%
2021/05/03	26	53.51	7	52.70	51.80	19	18,112	0.10%
2021/04/29	14	56.56	3	56.00	56.20	11	17,895	0.06%
2021/04/28	9	56.91	14	57.13	57.00	-5	17,969	-0.03%
2021/04/27	46	58.16	30	57.29	57.20	16	17,973	0.09%
2021/04/26	71.1	58.61	96.1	59.31	57.90	-25.1	17,932	-0.14%
2021/04/23	21	54.79	8	54.19	55.80	13	17,023	0.08%
2021/04/22	35	55.04	5	53.48	53.00	30	17,246	0.17%
2021/04/21	5	55.82	4	55.40	55.30	1	17,374	0.01%
2021/04/20	13	56.74	17	57.11	56.40	-4	17,962	-0.02%
2021/04/19	2	55.95	8	56.03	56.50	-6	17,822	-0.03%
2021/04/16	19	58.03	3.1	57.65	56.80	16	17,894	0.09%
2021/04/15	27.1	57.27	27	57.97	58.30	0.1	18,926	0.00%
2021/04/14	22.2	55.04	22	57.36	56.20	0.2	19,774	0.00%
2021/04/13	10	57.22	10.1	55.91	56.00	-0.1	19,127	0.00%
2021/04/12	51	61.05	44	61.13	58.90	7	18,691	0.04%
2021/04/09	13	57.62	14	57.76	57.30	-1	17,768	-0.01%
2021/04/08	38.2	58.10	27	58.56	58.50	11.2	17,049	0.07%
2021/04/07	92	54.56	202.5	55.00	55.70	-110.5	15,209	-0.73%	大賣/鉅額交易
2021/04/06	8	49.23	29.9	48.37	50.70	-21.9	13,272	-0.16%
2021/04/01	2	46.40	7	46.10	46.10	-5	12,306	-0.04%
2021/03/31	0	0.00	1.4	45.43	45.30	-1.4	12,198	-0.01%
2021/03/30	5	46.00	3	46.00	45.80	2	12,179	0.02%
2021/03/26	0	0.00	1.6	45.35	45.55	-1.6	12,100	-0.01%
2021/03/25	3	44.90	0	0.00	44.20	3	12,107	0.02%
2021/03/24	1	45.05	5	45.22	45.05	-4	12,108	-0.03%
2021/03/23	0	0.00	2	45.72	45.65	-2	12,143	-0.02%
2021/03/22	1	46.35	1	46.05	45.80	0	12,126	0.00%
2021/03/19	2	46.30	0	0.00	45.95	2	12,181	0.02%
2021/03/18	1	47.20	4	47.44	46.80	-3	12,178	-0.02%
2021/03/17	0	0.00	1	45.90	46.30	-1	12,148	-0.01%
2021/03/15	1	46.05	0	46.05	46.05	1	12,296	0.01%
2021/03/12	10	46.10	10	45.80	45.80	0	12,346	0.00%
2021/03/11	3	46.83	1	46.40	46.30	2	12,673	0.02%
2021/03/10	0	0.00	5.2	46.93	47.00	-5.2	12,736	-0.04%
2021/03/09	3	45.72	0	0.00	45.75	3	12,712	0.02%
2021/03/08	0	0.00	2	46.65	46.25	-2	12,814	-0.02%
2021/03/05	2	45.28	6	45.48	45.70	-4	13,134	-0.03%
2021/03/04	1	46.70	1	46.25	46.15	0	13,551	0.00%
2021/03/03	0	0.00	0	47.05	47.10	0	13,606	0.00%
2021/03/02	2	48.53	3	48.29	46.85	-1	13,607	-0.01%
2021/02/26	0	0.00	9	47.12	48.40	-9	13,529	-0.07%
2021/02/25	0	0.00	5	47.45	47.70	-5	13,563	-0.04%
2021/02/24	1	47.70	1	47.25	46.80	0	13,587	0.00%
2021/02/23	3	48.20	4	48.03	47.90	-1	13,656	-0.01%
2021/02/22	5	48.06	14.4	47.87	48.60	-9.4	13,745	-0.07%
2021/02/19	8.6	45.51	2	45.70	45.70	6.6	14,229	0.05%
2021/02/18	3	45.58	8	45.96	46.00	-5	14,850	-0.03%
2021/02/17	6.1	44.67	4	44.69	45.30	2.1	14,789	0.01%
2021/02/05	2.3	42.73	0.2	43.00	42.90	2.1	14,707	0.01%
2021/02/04	0	0.00	3	42.17	42.50	-3	14,995	-0.02%
2021/02/03	7	42.82	6.4	42.65	42.40	0.6	15,043	0.00%
2021/02/02	5	43.00	2	43.23	43.20	3	15,072	0.02%
2021/02/01	5	42.28	4	42.45	43.40	1	15,060	0.01%
2021/01/29	4	44.53	0	0.00	43.90	4	14,927	0.03%
2021/01/28	12	45.50	3	45.12	45.00	9	14,845	0.06%
2021/01/27	8	47.01	1	47.65	46.85	7	14,729	0.05%
2021/01/26	3	47.12	12	48.26	47.15	-9	14,693	-0.06%
2021/01/25	1	47.50	1	48.10	48.35	0	14,641	0.00%
2021/01/22	1.5	48.66	6	48.04	48.75	-4.5	14,545	-0.03%
2021/01/21	3	48.42	8	48.79	47.80	-5	14,489	-0.03%
2021/01/20	5	48.81	3	49.63	47.75	2	14,271	0.01%
2021/01/19	63	50.34	2	50.05	50.00	61	14,077	0.43%
2021/01/18	65	48.57	51	48.60	49.55	14	13,862	0.10%
2021/01/15	7	49.74	24	50.52	49.15	-17	13,762	-0.12%
2021/01/14	16	50.53	7	50.33	50.10	9	13,352	0.07%
2021/01/13	31	50.20	47	49.88	50.40	-16	13,297	-0.12%
2021/01/12	9	47.23	2	46.80	46.25	7	12,807	0.05%
2021/01/11	7	48.17	3	48.82	48.65	4	12,709	0.03%
2021/01/08	64	50.65	14	49.66	48.10	50	12,518	0.40%
2021/01/07	8	47.71	36	47.60	48.75	-28	11,205	-0.25%
2021/01/06	7	43.95	0	0.00	44.35	7	10,130	0.07%
2021/01/05	3	44.67	2	44.65	44.90	1	10,164	0.01%
2021/01/04	0	0.00	3	44.70	45.20	-3	10,236	-0.03%
2020/12/31	1	43.75	0	0.00	43.50	1	10,418	0.01%
2020/12/30	3	43.57	11	43.55	43.50	-8	10,447	-0.08%
2020/12/29	4	44.69	3	44.93	44.35	1	10,435	0.01%
2020/12/28	0	0.00	6	44.43	44.50	-6	10,393	-0.06%
2020/12/25	0	0.00	2	44.95	44.85	-2	10,409	-0.02%
2020/12/24	0	0.00	2	45.30	45.00	-2	10,430	-0.02%
2020/12/22	0	0.00	11	43.94	43.75	-11	10,695	-0.10%
2020/12/21	0	0.00	1	45.00	44.90	-1	10,840	-0.01%
2020/12/18	1	44.00	0	0.00	44.45	1	10,865	0.01%
2020/12/17	8	43.55	0	0.00	43.40	8	10,947	0.07%
2020/12/16	0	0.00	2	44.30	44.20	-2	11,040	-0.02%
2020/12/15	2	44.03	6	43.62	43.55	-4	11,443	-0.03%
2020/12/14	4	44.80	1	44.70	44.90	3	11,588	0.03%
2020/12/11	4	44.86	11	44.92	45.60	-7	12,774	-0.05%
2020/12/10	4	45.61	3	45.85	45.80	1	12,929	0.01%
2020/12/09	19	47.14	1	47.70	46.90	18	13,201	0.14%
2020/12/08	2	47.10	0	0.00	46.80	2	13,662	0.01%
2020/12/07	2	46.85	1	49.00	47.50	1	14,401	0.01%
2020/12/04	0	0.00	4	47.69	47.60	-4	14,226	-0.03%
2020/12/03	3	46.92	12	46.67	46.60	-9	14,821	-0.06%
2020/12/02	4	47.13	2	47.55	47.00	2	14,954	0.01%
2020/12/01	8	48.06	4	48.26	47.90	4	14,996	0.03%
2020/11/30	6	48.02	17	47.59	47.50	-11	14,698	-0.07%
2020/11/27	2	46.45	8	46.48	46.60	-6	14,331	-0.04%
2020/11/26	2	45.55	3	45.83	45.95	-1	14,300	-0.01%
2020/11/25	3	45.37	0	0.00	45.35	3	14,366	0.02%
2020/11/24	11	45.23	0	0.00	45.05	11	14,527	0.08%
2020/11/23	6	45.82	5	46.14	46.00	1	15,203	0.01%
2020/11/20	9	46.16	4	46.08	45.90	5	15,209	0.03%
2020/11/19	14	46.90	8	47.19	46.80	6	15,140	0.04%
2020/11/18	13	47.72	14	47.24	46.55	-1	15,155	-0.01%
2020/11/17	2	47.25	32	46.96	47.25	-30	14,488	-0.21%
2020/11/16	6	45.04	5	45.00	44.90	1	14,093	0.01%
2020/11/13	4	44.96	10	44.90	45.15	-6	14,087	-0.04%
2020/11/12	36	46.04	4	46.05	45.65	32	14,095	0.23%
2020/11/11	8	44.80	7.4	44.83	45.20	0.6	13,869	0.00%
2020/11/10	1	45.60	6	44.86	44.20	-5	13,909	-0.04%
2020/11/09	3	44.92	5	45.03	44.70	-2	13,870	-0.01%
2020/11/06	6	44.18	2.6	43.72	43.70	3.4	13,774	0.02%
2020/11/04	0	0.00	1	43.60	44.00	-1	13,900	-0.01%
2020/11/03	0	0.00	4	42.99	42.75	-4	14,007	-0.03%
2020/11/02	11	41.95	4	41.93	42.35	7	14,218	0.05%
2020/10/30	6	43.20	1	43.40	42.75	5	14,296	0.03%
2020/10/29	1	43.00	17	43.39	43.80	-16	14,494	-0.11%
2020/10/27	1	44.45	11	44.43	44.40	-10	14,978	-0.07%
2020/10/26	2	45.33	0	0.00	45.10	2	15,208	0.01%
2020/10/23	4	45.70	5	46.00	45.60	-1	15,461	-0.01%
2020/10/22	7	45.21	10	45.43	45.20	-3	15,881	-0.02%
2020/10/21	16	45.75	14	45.95	45.25	2	16,590	0.01%
2020/10/20	3	45.57	14	45.50	45.00	-11	16,924	-0.06%
2020/10/19	4	44.56	12	44.40	45.00	-8	17,990	-0.04%
2020/10/16	25	43.83	19	43.59	43.20	6	18,492	0.03%
2020/10/15	2	44.65	3	44.75	44.60	-1	18,748	-0.01%
2020/10/14	1	45.10	3	45.05	45.20	-2	19,042	-0.01%
2020/10/13	3	44.42	12	44.22	44.10	-9	19,334	-0.05%
2020/10/12	6	44.79	24	44.06	44.20	-18	19,647	-0.09%
2020/10/08	5	44.30	10	44.83	44.40	-5	20,085	-0.02%
2020/10/07	4	43.28	5	43.22	43.30	-1	20,792	0.00%
2020/10/06	1	43.40	2	43.08	43.05	-1	21,645	0.00%
2020/10/05	5	42.33	2	42.35	42.15	3	22,185	0.01%
2020/09/30	16	42.02	0	0.00	42.45	16	22,652	0.07%
2020/09/29	16	42.27	0	0.00	41.90	16	23,236	0.07%
2020/09/28	19	41.65	3	42.23	42.15	16	24,542	0.07%
2020/09/25	11	41.95	15.1	42.22	41.10	-4.1	25,757	-0.02%
2020/09/24	11	42.33	4	42.09	41.50	7	26,543	0.03%
2020/09/23	7	43.89	6	43.60	43.60	1	27,294	0.00%
2020/09/22	2	44.45	23	44.02	44.05	-21	28,013	-0.07%
2020/09/21	7	45.60	2	45.48	45.05	5	28,112	0.02%
2020/09/18	14	45.55	4	45.85	45.60	10	28,313	0.04%
2020/09/17	5	45.09	1	44.90	44.85	4	28,397	0.01%
2020/09/16	19	46.82	15	47.63	44.80	4	28,682	0.01%
2020/09/15	14	45.23	8	45.34	45.60	6	27,687	0.02%
2020/09/14	11	44.43	8	45.08	45.35	3	27,735	0.01%
2020/09/11	13	44.55	5	43.94	43.55	8	27,740	0.03%
2020/09/10	12	44.96	16	45.03	45.20	-4	27,334	-0.01%
2020/09/09	5	41.93	15	42.59	43.10	-10	26,727	-0.04%
2020/09/08	18	43.42	11	43.54	42.00	7	26,769	0.03%
2020/09/07	11	41.69	4	41.68	41.10	7	26,467	0.03%
2020/09/04	1	39.60	6	39.80	40.70	-5	26,733	-0.02%
2020/09/03	6	40.54	14	40.25	40.00	-8	26,980	-0.03%
2020/09/02	12	41.28	0	40.70	40.70	12	27,512	0.04%
2020/08/31	9	41.27	27.1	41.77	40.90	-18.1	28,092	-0.06%
2020/08/28	17	42.14	9	41.41	41.95	8	28,500	0.03%
2020/08/27	28	43.44	32	43.06	43.00	-4	28,745	-0.01%
2020/08/26	2	40.85	3	40.15	40.55	-1	28,009	0.00%
2020/08/25	2	40.45	2	40.40	40.55	0	27,928	0.00%
2020/08/24	0.1	40.95	4	40.79	40.95	-3.9	27,802	-0.01%
2020/08/21	5	37.55	6	38.08	38.60	-1	27,556	0.00%
2020/08/20	4	37.08	12	37.78	36.00	-8	27,360	-0.03%
2020/08/19	1	40.10	1	40.10	39.80	0	27,072	0.00%
2020/08/18	1	41.00	8	40.85	40.65	-7	26,969	-0.03%
2020/08/17	6	40.96	2	41.35	41.60	4	26,855	0.01%
2020/08/14	2	39.80	9	39.88	40.00	-7	26,705	-0.03%
2020/08/13	6	41.17	2	41.05	40.80	4	26,553	0.02%
2020/08/12	3	41.62	1.1	41.52	41.70	1.9	26,458	0.01%
2020/08/11	3.5	42.59	2	42.55	42.35	1.5	26,375	0.01%
2020/08/10	7	44.99	21	44.55	43.80	-14	26,238	-0.05%
2020/08/07	5.5	44.45	9	44.08	44.10	-3.5	26,110	-0.01%
2020/08/06	10	43.52	8	44.13	43.30	2	25,941	0.01%
2020/08/05	2	45.15	9.1	44.92	44.90	-7.1	25,721	-0.03%
2020/08/04	3	45.75	7	45.80	45.50	-4	25,608	-0.02%
2020/08/03	17.1	45.04	17	44.88	45.00	0.1	25,360	0.00%
2020/07/31	7	42.84	0	0.00	43.50	7	24,925	0.03%
2020/07/30	2	43.05	6	43.10	42.85	-4	24,777	-0.02%
2020/07/29	8	42.46	10.1	42.09	42.05	-2.1	24,471	-0.01%
2020/07/28	33	42.85	45	41.90	42.45	-12	24,103	-0.05%
2020/07/27	32	43.92	34	43.16	41.30	-2	23,559	-0.01%
2020/07/24	29	46.37	32.1	46.14	45.25	-3.1	22,739	-0.01%
2020/07/23	91	48.20	58.1	48.39	46.40	33	22,027	0.15%
2020/07/22	47.1	48.89	25	48.81	48.90	22.1	20,659	0.11%
2020/07/21	15	47.33	16.1	47.50	46.50	-1.1	20,015	-0.01%
2020/07/20	18	46.15	29.1	46.06	46.00	-11.1	19,641	-0.06%
2020/07/17	13	48.57	36.3	48.87	47.95	-23.3	19,257	-0.12%
2020/07/16	57.1	49.73	36	48.66	49.90	21.1	18,808	0.11%
2020/07/15	25	49.39	30	49.30	48.00	-5	18,398	-0.03%
2020/07/14	73	51.20	101	50.17	49.55	-28	17,841	-0.16%	大賣/
2020/07/13	91	50.29	42	49.74	51.70	49	16,851	0.29%
2020/07/10	47	48.05	60.1	46.18	47.00	-13.1	15,959	-0.08%
2020/07/09	34	50.28	7.2	50.00	48.00	26.8	15,411	0.17%
2020/07/08	39	50.58	101.9	49.44	50.40	-62.9	14,907	-0.42%	大賣/
2020/07/07	113	51.98	166	51.49	49.55	-53	14,327	-0.37%	大買/大賣/
2020/07/06	53	49.89	56.8	50.72	51.20	-3.8	12,979	-0.03%
2020/07/03	47	44.43	54	44.84	46.60	-7	11,693	-0.06%
2020/07/02	47.5	41.87	16.2	42.43	42.40	31.3	10,655	0.29%
2020/07/01	58	39.43	16	38.98	39.90	42	9,688	0.43%
2020/06/30	22.5	37.89	18	37.23	37.50	4.5	8,861	0.05%
2020/06/29	15	37.06	43.2	37.38	36.45	-28.2	8,584	-0.33%
2020/06/24	36	39.49	49	40.96	39.10	-13	8,190	-0.16%
2020/06/23	18	41.33	3	40.93	40.00	15	7,657	0.20%
2020/06/22	33	41.21	3	40.88	41.35	30	7,114	0.42%
2020/06/19	92.1	41.15	79	40.84	40.30	13.1	6,872	0.19%
2020/06/18	53.2	39.22	13	39.20	40.45	40.2	6,544	0.61%
2020/06/17	25	36.48	8	36.78	37.00	17	6,123	0.28%
2020/06/16	25	36.87	4	36.88	36.35	21	5,960	0.35%
2020/06/15	19	36.90	1	37.10	35.80	18	5,797	0.31%
2020/06/12	67	35.60	32	35.98	36.50	35	5,526	0.63%
2020/06/11	18	34.91	48.1	34.34	33.45	-30.1	5,069	-0.59%
2020/06/10	26	36.56	11.1	36.52	36.15	15	4,599	0.33%
2020/06/09	40.2	36.58	4	35.45	37.00	36.2	4,236	0.85%
2020/06/08	10	33.65	0	0.00	33.65	10	3,662	0.27%
2020/06/05	43	30.10	49.5	30.22	30.60	-6.5	3,512	-0.19%
2020/06/04	31	27.69	35	27.60	27.85	-4	2,890	-0.14%
2020/06/03	46	25.74	33	25.12	25.35	13	2,383	0.55%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/05/26	0	0.00	2	20.00	19.90	-2	1,878	-0.11%
2020/05/22	0	0.00	1	19.75	19.75	-1	1,864	-0.05%
2020/05/19	1	19.80	0	0.00	19.80	1	1,915	0.05%
2020/05/11	1	20.35	4	20.60	20.55	-3	1,973	-0.15%
2020/05/08	4	19.45	10	19.35	19.40	-6	1,910	-0.31%
2020/05/07	5	19.20	0	0.00	19.30	5	1,901	0.26%
2020/05/06	5	19.07	1	19.10	19.05	4	1,899	0.21%
2020/05/05	0	0.00	5	19.00	18.95	-5	1,895	-0.26%
2020/05/04	6	19.04	0	0.00	18.95	6	1,896	0.32%
2020/04/30	2	19.60	1	19.50	19.40	1	1,916	0.05%
2020/04/28	0	0.00	1	19.25	19.25	-1	1,907	-0.05%
2020/04/27	1	19.00	2	18.95	18.95	-1	1,949	-0.05%
2020/04/24	0	0.00	3	19.00	18.90	-3	1,947	-0.15%
2020/04/22	5	18.33	0	0.00	18.55	5	1,949	0.26%
2020/04/14	1	19.15	0	0.00	19.05	1	1,975	0.05%
2020/04/13	0	0.00	25	18.30	18.25	-25	1,951	-1.28%
2020/04/10	3	18.40	3	18.40	17.95	0	2,033	0.00%
2020/04/09	25	17.24	0	0.00	17.25	25	2,005	1.25%
2020/03/27	0	0.00	2	16.03	15.80	-2	1,986	-0.10%
2020/03/06	2	22.20	0	0.00	22.50	2	1,520	0.13%
2020/03/05	0	0.00	7	21.85	21.90	-7	1,478	-0.47%
2020/03/02	0.5	21.40	0	0.00	21.40	0.5	1,455	0.03%
2020/02/24	2	22.60	2	22.50	22.40	0	1,389	0.00%
2020/02/18	0	0.00	1	22.15	22.20	-1	1,315	-0.08%
2020/02/14	0	0.00	1	22.15	22.40	-1	1,243	-0.08%
2020/02/10	0	0.00	1	20.95	20.90	-1	1,261	-0.08%
2020/02/05	1	21.00	0	0.00	21.05	1	1,278	0.08%
2020/02/04	1	21.15	2	21.20	21.25	-1	1,271	-0.08%
2020/01/30	0	0.00	7	21.47	21.20	-7	1,220	-0.57%
2020/01/20	0	0.00	10	22.25	22.25	-10	1,170	-0.85%
2020/01/16	10	22.25	20	22.30	22.20	-10	1,191	-0.84%
2020/01/15	2	22.25	0	0.00	22.35	2	1,189	0.17%
2020/01/10	2	22.30	0	0.00	22.20	2	1,192	0.17%
2020/01/09	0	0.00	1	22.35	22.20	-1	1,189	-0.08%
2020/01/08	0	0.00	6	22.73	22.60	-6	1,169	-0.51%
2020/01/07	5	22.85	3	22.75	22.60	2	1,091	0.18%
2020/01/06	0	0.00	4	22.85	22.95	-4	1,037	-0.39%
2020/01/03	2	22.80	1	22.80	22.60	1	948	0.11%
2019/12/31	3	22.50	5	22.50	22.45	-2	893	-0.22%
2019/12/27	0	0.00	6	22.40	22.30	-6	942	-0.64%
2019/12/26	0	0.00	6	22.33	22.30	-6	966	-0.62%
2019/12/25	2	22.25	0	0.00	22.30	2	982	0.20%
2019/12/11	0	0.00	5	22.15	22.15	-5	1,409	-0.35%
2019/12/10	2	22.10	2	22.15	22.20	0	1,425	0.00%
2019/12/05	0	0.00	2	21.70	21.70	-2	1,466	-0.14%
2019/12/04	8	21.80	8	21.70	21.65	0	1,484	0.00%
2019/12/02	1	21.75	0	0.00	21.60	1	1,526	0.07%
2019/11/29	1	21.60	0	0.00	21.60	1	1,559	0.06%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/26	0	0.00	1	21.45	21.35	-1	1,581	-0.06%
2019/11/25	0	0.00	1	21.25	21.20	-1	1,594	-0.06%
2019/11/21	7	21.36	0	0.00	21.10	7	1,664	0.42%
2019/11/19	8	21.49	0	0.00	21.45	8	1,657	0.48%
2019/11/18	6	21.50	0	0.00	21.50	6	1,659	0.36%
2019/11/13	5	21.47	0	0.00	21.60	5	1,723	0.29%
2019/11/04	0	0.00	4	22.90	23.00	-4	1,949	-0.21%
2019/10/31	0	0.00	5	22.74	22.95	-5	2,160	-0.23%
2019/10/30	5	22.70	0	0.00	22.70	5	2,219	0.23%
2019/10/28	0	0.00	1	22.75	22.80	-1	2,396	-0.04%
2019/10/24	1	22.60	0	0.00	22.55	1	2,419	0.04%
2019/10/23	1	22.65	0	0.00	22.75	1	2,419	0.04%
2019/10/22	1	22.80	0	0.00	22.80	1	2,445	0.04%
2019/10/18	2	22.85	0	0.00	22.90	2	2,627	0.08%
2019/10/09	0	0.00	7	23.24	23.25	-7	2,756	-0.25%
2019/10/04	2	23.35	0	0.00	23.35	2	2,787	0.07%
2019/10/03	3	23.65	2	23.80	23.30	1	2,788	0.04%
2019/10/02	2	22.95	0	0.00	23.20	2	2,746	0.07%
2019/09/27	0	0.00	3	23.60	23.55	-3	2,716	-0.11%
2019/09/25	3	23.75	0	0.00	23.80	3	2,708	0.11%
2019/09/23	2	23.50	0	0.00	23.80	2	2,627	0.08%
2019/09/10	0	0.00	1	22.50	22.50	-1	2,694	-0.04%
2019/09/09	0	0.00	1	22.70	22.40	-1	2,713	-0.04%
2019/09/05	1	22.25	0	0.00	22.25	1	2,877	0.03%
2019/09/03	0	0.00	2	22.55	22.25	-2	2,909	-0.07%
2019/08/27	1	21.85	0	0.00	21.85	1	3,275	0.03%
2019/08/26	0	0.00	1	22.80	21.90	-1	3,272	-0.03%
2019/08/22	1	22.05	0	0.00	22.00	1	3,357	0.03%
2019/08/20	0	0.00	1	22.25	22.05	-1	3,426	-0.03%
2019/08/19	7	22.11	0	0.00	21.95	7	3,439	0.20%
2019/08/16	4	22.48	0	0.00	22.35	4	3,474	0.12%
2019/08/15	1	22.75	0	0.00	22.60	1	3,563	0.03%
2019/08/14	2	22.43	2	22.65	22.85	0	3,547	0.00%
2019/08/12	0	0.00	1	22.60	22.30	-1	3,470	-0.03%
2019/08/08	1	22.05	0	0.00	22.05	1	3,428	0.03%
2019/08/07	3	22.15	0	0.00	22.05	3	3,416	0.09%
2019/08/06	3	21.80	0	0.00	21.90	3	3,419	0.09%
2019/08/05	2	21.90	0	0.00	21.90	2	3,368	0.06%
2019/08/02	6	23.00	18	23.43	22.55	-12	3,345	-0.36%
2019/07/30	7	22.57	2	22.95	22.60	5	3,202	0.16%
2019/07/25	4	22.45	0	0.00	22.60	4	3,329	0.12%
2019/07/24	4	22.49	0	0.00	22.40	4	3,310	0.12%
2019/07/23	3	22.70	0	0.00	22.70	3	3,285	0.09%
2019/07/22	6	22.80	4	23.00	22.80	2	3,254	0.06%
2019/07/19	3	21.85	1	22.10	22.00	2	3,101	0.06%
2019/07/18	18	22.16	36	21.98	21.90	-18	3,066	-0.59%
2019/07/17	0	0.00	10	21.60	21.60	-10	2,964	-0.34%
2019/07/15	0	0.00	1	21.30	21.35	-1	2,944	-0.03%
2019/07/10	0	0.00	2	20.75	20.80	-2	2,961	-0.07%
2019/07/09	10	20.80	0	0.00	20.90	10	2,956	0.34%
2019/07/08	10	20.80	0	0.00	20.85	10	2,949	0.34%
2019/07/05	2	21.25	0	0.00	21.15	2	2,957	0.07%
2019/07/04	5	21.31	5	21.25	21.25	0	2,959	0.00%
2019/07/03	6	21.27	0	0.00	21.20	6	2,955	0.20%
2019/07/02	2	20.90	0	0.00	20.65	2	2,908	0.07%
2019/06/28	3	21.20	10	21.15	21.05	-7	2,851	-0.25%
2019/06/25	0	0.00	2	21.55	21.45	-2	2,804	-0.07%
2019/06/21	10	21.09	10	21.00	20.85	0	2,681	0.00%
2019/06/19	0	0.00	1	21.05	21.05	-1	2,643	-0.04%
2019/06/14	0	0.00	9	21.90	21.80	-9	2,636	-0.34%
2019/06/13	20	22.02	1	21.95	21.80	19	2,606	0.73%
2019/06/06	1	21.30	0	0.00	21.35	1	2,336	0.04%
2019/06/05	5	21.65	7	21.33	21.20	-2	2,293	-0.09%
2019/06/04	12	21.37	12	21.57	21.45	0	2,234	0.00%
2019/06/03	12	21.09	24	21.04	21.20	-12	2,113	-0.57%
2019/05/30	0	0.00	1	20.60	20.25	-1	1,985	-0.05%
2019/05/28	1	20.00	0	0.00	19.85	1	1,894	0.05%
2019/05/27	11	20.09	18	20.05	19.85	-7	1,886	-0.37%
2019/05/24	8	19.70	0	0.00	19.60	8	1,855	0.43%
2019/05/22	0	0.00	16	19.85	19.95	-16	1,804	-0.89%
2019/05/17	0	0.00	1	18.75	18.60	-1	1,707	-0.06%
2019/05/14	0	0.00	4	18.95	19.10	-4	1,688	-0.24%
2019/05/13	4	18.85	0	0.00	18.65	4	1,664	0.24%
2019/05/10	2	19.63	0	0.00	19.30	2	1,624	0.12%
2019/05/09	10	20.20	0	0.00	20.20	10	1,561	0.64%
2019/05/08	2	19.95	0	0.00	19.95	2	1,494	0.13%
2019/05/07	5	20.46	10	20.60	20.25	-5	1,473	-0.34%
2019/05/06	12	19.83	10	19.75	19.90	2	1,359	0.15%
2019/04/26	0	0.00	10	18.70	18.65	-10	1,129	-0.89%
2019/04/24	0	0.00	2	18.65	18.65	-2	1,116	-0.18%
2019/04/19	10	18.83	0	0.00	18.85	10	1,174	0.85%
2019/04/17	2	18.90	0	0.00	19.00	2	1,135	0.18%
2019/04/12	0	0.00	4	18.65	18.65	-4	1,091	-0.37%
2019/04/11	10	18.80	0	0.00	18.60	10	1,132	0.88%
2019/03/27	0	0.00	1	18.70	18.70	-1	1,037	-0.10%
2019/03/22	0	0.00	0.1	18.80	18.80	-0.1	1,078	-0.01%
2019/03/19	5	19.39	1	19.40	19.40	4	1,057	0.38%
2019/03/14	0	0.00	1	18.90	18.60	-1	1,002	-0.10%
2019/03/07	1	18.60	0	0.00	18.60	1	1,016	0.10%
2019/02/21	10	19.55	10	19.35	19.40	0	915	0.00%
2019/02/20	2	19.55	10	19.63	19.80	-8	892	-0.90%
2019/02/18	10	19.43	0	0.00	19.30	10	854	1.17%
2019/02/15	8	19.45	3	19.35	19.25	5	854	0.58%
2019/02/13	2	19.15	0	0.00	19.25	2	859	0.23%
2019/02/12	3	19.25	0	0.00	19.10	3	851	0.35%
2019/01/30	3	19.15	3	19.00	18.95	0	860	0.00%
2019/01/29	13	19.15	13	19.12	19.00	0	868	0.00%
2019/01/15	2	19.60	2	19.55	19.55	0	1,039	0.00%
2019/01/14	5	19.00	5	19.25	19.25	0	1,004	0.00%
2019/01/04	5	18.01	10	17.85	17.90	-5	1,038	-0.48%
2019/01/02	5	18.36	0	0.00	18.15	5	1,087	0.46%
2018/12/20	0	0.00	3	18.50	18.45	-3	1,378	-0.22%
2018/12/19	3	19.50	0	0.00	18.65	3	1,390	0.22%
2018/12/12	0	0.00	3	19.55	19.70	-3	1,391	-0.22%
2018/12/11	3	20.00	0	0.00	19.55	3	1,395	0.22%
2018/11/29	0	0.00	10	19.70	19.45	-10	1,778	-0.56%
2018/11/28	0	0.00	10	19.10	19.05	-10	1,849	-0.54%
2018/11/26	1	18.70	0	0.00	18.65	1	1,876	0.05%
2018/11/19	0	0.00	10	18.95	18.95	-10	1,885	-0.53%
2018/11/16	0	0.00	1	18.85	18.65	-1	1,884	-0.05%
2018/11/12	10	18.50	0	0.00	18.50	10	1,891	0.53%
2018/11/09	10	18.90	10	18.93	18.90	0	1,896	0.00%
2018/11/08	0	0.00	10	18.80	18.90	-10	1,905	-0.52%
2018/11/07	0	0.00	10	18.60	18.60	-10	1,895	-0.53%
2018/11/06	10	18.30	0	0.00	18.30	10	1,917	0.52%
2018/11/05	10	18.45	0	0.00	18.45	10	1,922	0.52%
2018/11/02	3	18.00	0	0.00	18.00	3	1,917	0.16%
2018/11/01	10	17.65	0	0.00	17.65	10	1,907	0.52%
2018/10/16	1	20.10	1	20.00	19.90	0	1,919	0.00%
2018/10/15	10	20.03	10	19.95	19.95	0	1,936	0.00%
2018/10/12	0	0.00	1	19.05	20.00	-1	1,932	-0.05%
2018/10/11	0	0.00	1	20.00	19.05	-1	1,930	-0.05%
2018/10/08	1	21.10	16	21.00	21.10	-15	1,855	-0.81%
2018/10/05	3	21.20	0	0.00	20.90	3	1,859	0.16%
2018/10/04	12	21.75	6	21.50	21.30	6	1,813	0.33%
2018/10/03	6	22.18	7	22.18	22.10	-1	1,801	-0.06%
2018/10/02	0	0.00	18	21.65	21.85	-18	1,721	-1.05%
2018/10/01	6	21.70	7	21.70	21.70	-1	1,733	-0.06%
2018/09/28	12	21.54	22	21.48	21.50	-10	1,743	-0.57%
2018/09/27	35	21.75	1	21.60	21.75	34	1,744	1.95%
2018/09/21	0.1	20.80	0	0.00	20.80	0.1	1,739	0.01%
2018/09/19	0	0.00	1	20.85	20.80	-1	1,740	-0.06%
2018/09/18	2	20.60	0	0.00	20.60	2	1,750	0.11%
2018/09/14	0	0.00	1	20.95	21.00	-1	1,785	-0.06%
2018/09/13	1	20.70	0.2	20.60	20.70	0.8	1,794	0.04%
2018/09/12	0	0.00	3	20.65	20.60	-3	1,801	-0.17%
2018/09/11	0	0.00	8	20.70	20.70	-8	1,848	-0.43%
2018/09/10	1	21.10	0	0.00	20.40	1	1,876	0.05%
2018/09/07	0	0.00	2	21.90	21.55	-2	2,132	-0.09%
2018/09/06	1	22.30	0	0.00	22.55	1	2,131	0.05%
2018/09/05	28	22.93	33	22.83	22.90	-5	2,100	-0.24%
2018/09/04	12.2	21.86	17	21.93	22.10	-4.8	1,916	-0.25%
2018/08/31	5	20.85	6	20.97	21.00	-1	1,863	-0.05%
2018/08/28	1	20.60	0	0.00	20.95	1	1,963	0.05%
2018/08/27	1	20.70	2	20.65	20.75	-1	2,055	-0.05%
2018/08/22	1	20.40	0	0.00	20.35	1	2,297	0.04%
2018/08/16	0	0.00	6	20.45	20.55	-6	2,439	-0.25%
2018/08/14	10	20.75	0	0.00	20.75	10	2,591	0.39%
2018/08/13	0	0.00	10	20.45	20.60	-10	2,678	-0.37%
2018/08/10	11	21.60	0	0.00	21.20	11	2,805	0.39%
2018/08/08	3	21.57	0	0.00	21.40	3	3,237	0.09%
2018/08/06	17	21.64	3	21.50	21.50	14	3,341	0.42%
2018/08/03	3	21.65	13	21.60	21.65	-10	3,363	-0.30%
2018/08/02	5	21.80	16	21.93	21.40	-11	3,372	-0.33%
2018/07/30	10	21.15	1	21.15	21.15	9	3,374	0.27%
2018/07/27	1	21.65	0	0.00	21.70	1	3,507	0.03%
2018/07/25	5	20.80	0	0.00	20.70	5	3,543	0.14%
2018/07/23	0.3	20.20	0	0.00	20.25	0.3	3,597	0.01%
2018/07/18	1.3	21.02	0	0.00	21.00	1.3	3,597	0.03%
2018/07/16	0.1	21.45	0	0.00	21.55	0.1	3,631	0.00%
2018/07/13	2	21.90	0	0.00	21.90	2	3,682	0.05%
2018/07/12	4	21.80	0	0.00	21.80	4	3,723	0.11%
2018/07/11	4	21.95	18	22.02	21.80	-14	3,750	-0.37%
2018/07/10	8	21.75	0	0.00	21.75	8	3,770	0.21%
2018/07/06	0	0.00	10	21.55	22.00	-10	3,832	-0.26%
2018/07/03	0	0.00	2	21.55	21.20	-2	3,863	-0.05%
2018/06/29	10	22.00	0	0.00	22.00	10	3,887	0.26%
2018/06/26	10	21.55	68	21.56	21.55	-58	3,967	-1.46%
2018/06/25	8	22.40	0	0.00	21.95	8	3,983	0.20%
2018/06/21	0	0.00	1	22.70	22.80	-1	4,012	-0.02%
2018/06/20	0	0.00	11	22.62	22.70	-11	4,077	-0.27%
2018/06/19	2	23.20	2	23.55	23.20	0	4,089	0.00%
2018/06/15	22	23.94	9	24.81	23.30	13	4,109	0.32%
2018/06/14	18	23.62	3	23.55	23.55	15	3,840	0.39%
2018/06/12	4	23.63	0	0.00	23.25	4	3,865	0.10%
2018/06/11	0	0.00	12	23.10	23.05	-12	3,818	-0.31%
2018/06/08	10	22.83	0	0.00	22.85	10	3,820	0.26%
2018/06/06	12	23.16	19	23.23	23.15	-7	3,954	-0.18%
2018/06/05	5	23.46	8	23.15	23.15	-3	4,097	-0.07%
2018/06/04	6	23.95	5	23.65	23.75	1	4,243	0.02%
2018/06/01	11	23.60	16	23.56	23.40	-5	4,513	-0.11%
2018/05/31	0	0.00	11	23.16	23.00	-11	4,763	-0.23%
2018/05/30	1	22.50	5	22.58	22.60	-4	4,862	-0.08%
2018/05/29	6	23.15	21	22.80	22.80	-15	4,869	-0.31%
2018/05/28	14	22.81	9	23.10	23.10	5	4,849	0.10%
2018/05/25	6	22.85	1	22.80	22.85	5	4,814	0.10%
2018/05/24	8	22.63	0	0.00	22.60	8	4,837	0.17%
2018/05/23	5	22.65	0	0.00	22.60	5	4,941	0.10%
2018/05/22	12	23.59	2.6	23.51	23.00	9.4	4,946	0.19%
2018/05/21	12	23.78	11	23.52	23.10	1	4,860	0.02%
2018/05/18	19	23.70	3	23.83	23.50	16	4,798	0.33%
2018/05/17	8.1	23.68	38	23.97	24.00	-29.9	4,747	-0.63%
2018/05/16	8	22.01	6	22.20	21.85	2	4,391	0.05%
2018/05/15	0	0.00	12	22.60	22.55	-12	4,409	-0.27%
2018/05/14	6	22.44	0	0.00	22.70	6	4,493	0.13%
2018/05/10	3	22.15	0	0.00	22.25	3	4,539	0.07%
2018/05/09	6	22.33	2	22.10	22.20	4	4,574	0.09%
2018/05/08	0	0.00	2	22.15	22.10	-2	4,624	-0.04%
2018/05/07	8	22.28	0	0.00	22.00	8	4,717	0.17%
2018/05/04	10	23.20	0	0.00	22.40	10	4,749	0.21%
2018/05/03	7	22.06	19	21.79	22.10	-12	4,685	-0.26%
2018/05/02	2	21.75	2	22.10	21.85	0	4,773	0.00%
2018/04/30	4	20.80	3	21.60	21.55	1	4,800	0.02%
2018/04/27	1	20.30	0	0.00	20.20	1	4,877	0.02%
2018/04/25	0	0.00	0.5	20.35	20.50	-0.5	5,058	-0.01%
2018/04/23	0	0.00	3	21.45	21.30	-3	5,184	-0.06%
2018/04/20	5	21.65	5	21.35	21.30	0	5,303	0.00%
2018/04/18	4	21.95	4	21.40	21.30	0	5,416	0.00%
2018/04/13	11	22.82	0	0.00	22.65	11	5,892	0.19%
2018/04/12	5	23.50	5.7	23.91	23.30	-0.7	6,392	-0.01%
2018/04/11	5	22.80	0	0.00	22.90	5	6,442	0.08%
2018/04/09	2	22.10	1	22.05	22.10	1	6,857	0.01%
2018/03/31	0	0.00	1	22.40	22.15	-1	7,969	-0.01%
2018/03/30	5	22.20	1	22.00	22.00	4	8,196	0.05%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/27	0	0.00	1	23.05	22.85	-1	8,554	-0.01%
2018/03/26	1	22.45	0	0.00	22.70	1	8,541	0.01%
2018/03/21	1	24.25	1	24.15	24.20	0	8,472	0.00%
2018/03/19	1	23.85	1	23.80	23.80	0	8,398	0.00%
2018/03/16	5	24.90	0	0.00	24.15	5	8,373	0.06%
2018/03/14	1	24.50	0	0.00	24.60	1	8,465	0.01%
2018/03/13	1	25.15	1	25.05	24.40	0	8,433	0.00%
2018/03/12	1	25.25	0	0.00	25.10	1	8,343	0.01%
2018/03/09	3	25.63	8.6	25.52	25.25	-5.6	8,241	-0.07%
2018/03/08	8	25.38	5	25.07	25.55	3	8,076	0.04%
2018/03/07	12	24.80	9	25.44	24.10	3	7,887	0.04%
2018/03/06	7	25.00	6	24.66	25.00	1	7,555	0.01%
2018/03/05	8	22.19	18	23.28	23.30	-10	7,214	-0.14%
2018/03/02	5	22.12	0	0.00	22.00	5	7,038	0.07%
2018/03/01	1	22.20	42	21.83	21.55	-41	7,066	-0.58%
2018/02/27	14	21.81	0.1	21.65	21.65	14	7,081	0.20%
2018/02/26	0	0.00	1	22.30	22.10	-1	7,122	-0.01%
2018/02/23	4	21.90	0	0.00	22.60	4	7,427	0.05%
2018/02/22	3	22.23	3	21.85	21.75	0	7,604	0.00%
2018/02/21	1	20.70	1	20.95	21.90	0	7,570	0.00%
2018/02/12	3	20.50	0	0.00	20.15	3	7,530	0.04%
2018/02/09	0	0.00	1	19.30	20.20	-1	7,500	-0.01%
2018/02/08	2	21.20	4	21.63	21.35	-2	7,409	-0.03%
2018/02/07	2	21.33	1	22.45	21.10	1	7,368	0.01%
2018/02/06	16	21.30	3	21.72	21.10	13	7,317	0.18%
2018/02/05	14	22.80	2	22.75	23.00	12	7,230	0.17%
2018/02/01	1	22.20	0	0.00	22.00	1	7,106	0.01%
2018/01/31	21	22.30	3	22.15	22.45	18	7,059	0.25%
2018/01/30	1	22.80	1	22.70	21.90	0	6,979	0.00%
2018/01/26	2	24.15	1	23.50	23.50	1	6,808	0.01%
2018/01/25	12	24.64	9	24.37	24.20	3	6,743	0.04%
2018/01/24	1	24.00	0	0.00	24.00	1	6,615	0.02%
2018/01/23	0	0.00	6	24.93	24.00	-6	6,549	-0.09%
2018/01/22	5	24.63	0	0.00	24.65	5	6,448	0.08%
2018/01/18	0	0.00	3	23.57	23.20	-3	6,251	-0.05%
2018/01/17	1	23.65	3	23.77	23.60	-2	6,174	-0.03%
2018/01/16	5	24.57	22	24.42	24.10	-17	6,093	-0.28%
2018/01/15	21	23.87	1	23.55	24.10	20	5,959	0.34%
2018/01/12	2	24.40	2.5	24.60	24.30	-0.5	5,873	-0.01%
2018/01/11	1	24.10	5.1	24.35	24.40	-4.1	5,785	-0.07%
2018/01/10	11.1	25.99	11	24.71	25.40	0.1	5,614	0.00%
2018/01/09	5	23.80	11	24.74	25.00	-6	5,404	-0.11%
2018/01/08	13	24.29	17	25.41	24.15	-4	5,228	-0.08%
2018/01/05	2	24.03	13	24.00	24.00	-11	4,691	-0.23%
2018/01/04	15	24.08	24	23.92	24.30	-9	4,591	-0.20%
2018/01/03	21	23.83	22	23.69	24.00	-1	4,367	-0.02%
2018/01/02	32.1	22.05	16.2	22.55	23.15	15.9	4,105	0.39%