光洋科 (1785)-元富-吉利券商分點個股進出

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
66.2
漲跌
▲6.0
漲幅
+9.97%
成交量
61,336張
產業
上櫃其他電子類股
762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－元富-吉利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	16.2	60.92	66	63.17	66.20	-49.8	13,527	-0.37%
2024/06/20	5.2	58.90	16.2	59.16	60.20	-11	12,674	-0.09%
2024/06/19	8	59.31	6	58.48	58.00	2	12,249	0.02%
2024/06/18	8	56.93	19	57.45	56.60	-11	11,938	-0.09%
2024/06/17	4	56.35	6	56.05	55.70	-2	12,113	-0.02%
2024/06/14	10	53.48	5	52.74	52.20	5	11,714	0.04%
2024/06/13	17	51.70	42	52.99	53.40	-25	11,331	-0.22%
2024/06/12	0	0.00	10	48.25	48.55	-10	10,444	-0.10%
2024/06/05	2	47.90	5	48.30	47.75	-3	10,350	-0.03%
2024/06/04	10	49.65	0	0.00	48.90	10	10,442	0.10%
2024/05/31	2	49.00	0	0.00	49.75	2	10,827	0.02%
2024/05/30	2	51.00	7	51.24	50.40	-5	10,703	-0.05%
2024/05/29	0	50.70	5	50.50	50.30	-5	10,433	-0.05%
2024/05/28	5	48.65	0	0.00	48.15	5	10,051	0.05%
2024/05/22	10	46.95	43	47.32	47.80	-33	9,843	-0.34%
2024/05/21	34	46.54	2	46.80	46.95	32	9,706	0.33%
2024/05/20	5	44.25	6	44.55	44.50	-1	9,498	-0.01%
2024/05/17	1	43.80	0	0.00	43.80	1	9,342	0.01%
2024/05/16	1	45.52	0	0.00	44.90	1	9,325	0.01%
2024/05/09	0	0.00	1	43.30	43.00	-1	9,551	-0.01%
2024/05/08	1	44.00	0	0.00	44.45	1	9,508	0.01%
2024/05/07	1	42.90	0	0.00	42.80	1	9,450	0.01%
2024/05/03	1	44.15	0	0.00	43.40	1	9,391	0.01%
2024/04/29	2	44.53	0	0.00	45.00	2	9,405	0.02%
2024/04/24	0	0.00	2	44.90	45.10	-2	9,332	-0.02%
2024/04/23	2	44.15	0	0.00	44.15	2	9,307	0.02%
2024/04/22	3	45.18	0	0.00	44.20	3	9,274	0.03%
2024/04/19	3	45.60	2	45.78	46.25	1	9,165	0.01%
2024/04/17	5	48.42	2.1	49.25	48.95	2.9	8,892	0.03%
2024/04/16	12.1	49.39	54	47.54	47.30	-41.9	8,740	-0.48%
2024/04/15	27	50.50	12	50.80	48.75	15	8,511	0.18%
2024/04/12	10	48.65	0	0.00	48.75	10	8,019	0.12%
2024/04/11	0	0.00	1	48.00	48.10	-1	7,909	-0.01%
2024/04/10	6	49.63	8	49.66	49.05	-2	7,808	-0.03%
2024/04/09	2	49.38	7	49.54	49.60	-5	7,656	-0.07%
2024/04/08	1	47.80	1	48.60	48.70	0	7,433	0.00%
2024/04/03	0	0.00	2	47.75	47.90	-2	7,262	-0.03%
2024/04/01	7	49.04	20	48.71	48.55	-13	7,064	-0.18%
2024/03/29	32	49.50	10	49.78	49.55	22	6,895	0.32%
2024/03/28	2	51.40	11	50.69	49.55	-9	6,529	-0.14%
2024/03/27	1	50.60	1	49.10	50.10	0	5,985	0.00%
2024/03/26	1	47.65	10	47.58	47.40	-9	5,732	-0.16%
2024/03/25	28	49.22	13	48.77	48.60	15	5,586	0.27%
2024/03/22	46	50.13	58	49.41	49.00	-12	5,434	-0.22%
2024/03/21	23.1	50.84	28	50.98	50.00	-4.9	5,201	-0.09%
2024/03/20	13	48.66	108	48.95	49.55	-95	4,624	-2.05%	大賣/
2024/03/19	5	46.29	22	46.56	46.25	-17	3,990	-0.43%
2024/03/18	6	44.78	1	44.95	44.95	5	3,809	0.13%
2024/03/12	5	42.70	0	0.00	43.70	5	3,626	0.14%
2024/03/11	1	43.10	0	0.00	42.90	1	3,608	0.03%
2024/03/08	14	44.83	7	44.00	44.00	7	3,594	0.19%
2024/03/07	98	47.39	35	47.54	46.20	63	3,465	1.82%
2024/03/06	0	0.00	5	45.40	45.90	-5	2,950	-0.17%
2024/03/05	19	44.87	1	46.20	44.85	18	2,880	0.62%
2024/03/04	5	45.11	0	0.00	45.30	5	2,797	0.18%
2024/03/01	1	43.95	18	43.91	43.90	-17	2,656	-0.64%
2024/02/29	4	43.94	1	43.95	44.25	3	2,641	0.11%
2024/02/27	10	43.89	10	43.40	43.40	0	2,606	0.00%
2024/02/26	12	44.11	12	44.49	44.50	0	2,614	0.00%
2024/02/23	6	43.34	16	42.92	42.65	-10	2,586	-0.39%
2024/02/22	14	43.77	14	43.50	43.35	0	2,538	0.00%
2024/02/21	10	44.09	10	44.38	44.50	0	2,499	0.00%
2024/02/20	7	43.34	6	43.72	43.50	1	2,392	0.04%
2024/02/19	9	43.51	5	43.94	43.35	4	2,339	0.17%
2024/02/16	33	44.00	32	44.11	44.15	1	2,236	0.04%
2024/02/15	3	41.82	22	41.90	42.15	-19	1,977	-0.96%
2024/02/05	10	39.05	0	0.00	39.00	10	1,781	0.56%
2024/02/01	5	39.70	0	0.00	39.40	5	1,815	0.28%
2024/01/29	1	40.70	1	40.05	40.05	0	2,053	0.00%
2024/01/25	0	0.00	1	39.80	39.75	-1	2,014	-0.05%
2024/01/24	1	40.15	1	40.30	40.05	0	2,009	0.00%
2024/01/23	0	0.00	1	39.35	39.85	-1	2,068	-0.05%
2024/01/19	0	37.80	0	0.00	38.05	0	2,129	0.00%
2024/01/18	1	37.00	0	0.00	37.10	1	2,191	0.05%
2024/01/17	1	37.45	0	0.00	37.10	1	2,362	0.04%
2024/01/15	0	0.00	1	38.30	38.25	-1	2,611	-0.04%
2024/01/09	0	0.00	3	37.95	37.85	-3	2,904	-0.10%
2024/01/08	5	38.35	2	38.05	38.05	3	2,972	0.10%
2024/01/04	3	38.55	0	0.00	38.20	3	3,011	0.10%
2023/12/21	5	39.10	0	0.00	39.00	5	2,986	0.17%
2023/12/19	5	39.10	0	0.00	39.10	5	2,985	0.17%
2023/12/18	1	39.70	0.2	39.65	39.40	0.8	2,978	0.03%
2023/12/15	0	0.00	4	40.09	40.10	-4	2,964	-0.13%
2023/12/14	1	40.15	0	0.00	39.95	1	2,955	0.03%
2023/12/13	0	0.00	1	39.70	39.75	-1	2,957	-0.03%
2023/12/11	3	39.40	0	0.00	39.15	3	2,956	0.10%
2023/12/08	0	0.00	6	39.28	39.00	-6	2,957	-0.20%
2023/12/07	1	39.15	1	39.50	39.10	0	2,936	0.00%
2023/12/06	0	0.00	3	39.55	39.35	-3	2,924	-0.10%
2023/12/05	5	39.90	0	0.00	39.90	5	2,901	0.17%
2023/12/04	0	0.00	1	41.25	41.25	-1	2,848	-0.04%
2023/12/01	0	0.00	2	40.20	40.10	-2	2,772	-0.07%
2023/11/30	0	0.00	4	40.50	40.50	-4	2,767	-0.14%
2023/11/29	5	41.03	2	40.30	40.30	3	2,772	0.11%
2023/11/28	0	0.00	1	40.40	40.40	-1	2,760	-0.04%
2023/11/27	6	40.40	6	40.07	39.90	0	2,788	0.00%
2023/11/24	2	41.20	3	41.02	40.70	-1	2,759	-0.04%
2023/11/23	10	41.46	17	41.60	40.85	-7	2,742	-0.26%
2023/11/22	2	41.15	3	41.13	41.15	-1	2,657	-0.04%
2023/11/20	1	40.80	1	40.55	40.55	0	2,567	0.00%
2023/11/17	10	40.03	10	40.05	40.05	0	2,520	0.00%
2023/11/16	6	39.60	6	39.60	39.60	0	2,493	0.00%
2023/11/15	5	39.64	5	39.40	39.40	0	2,486	0.00%
2023/11/14	5	39.06	5	39.35	39.25	0	2,516	0.00%
2023/11/13	10	38.40	17	38.38	38.40	-7	2,500	-0.28%
2023/11/09	8	39.09	0	0.00	39.05	8	2,462	0.32%
2023/11/08	6	39.68	2	39.35	39.35	4	2,489	0.16%
2023/11/07	4	40.25	2	40.05	40.05	2	2,471	0.08%
2023/11/06	4	40.01	4	41.06	40.80	0	2,458	0.00%
2023/11/03	1	39.30	0	0.00	39.45	1	2,315	0.04%
2023/11/02	4	39.50	4	39.10	39.10	0	2,323	0.00%
2023/11/01	12	38.91	12	38.90	39.25	0	2,389	0.00%
2023/10/31	23	40.79	20	39.80	39.10	3	2,725	0.11%
2023/10/30	7	40.61	23.1	40.35	40.80	-16.1	3,481	-0.46%
2023/10/27	23	40.00	2	39.40	39.40	21	3,366	0.62%
2023/10/26	22	39.80	11	39.91	40.00	11	3,376	0.33%
2023/10/25	0	0.00	1.3	40.53	40.20	-1.3	3,416	-0.04%
2023/10/24	1	39.35	0	0.00	39.20	1	3,341	0.03%
2023/10/23	0	0.00	3	39.75	39.70	-3	3,298	-0.09%
2023/10/20	5	40.15	22	39.78	39.65	-17	3,099	-0.55%
2023/10/17	1	38.60	0	0.00	38.60	1	2,897	0.03%
2023/10/12	1	37.75	4	37.94	38.05	-3	2,888	-0.10%
2023/10/11	1	37.60	1	37.75	37.40	0	2,880	0.00%
2023/10/06	1	37.10	1	37.35	37.25	0	2,887	0.00%
2023/09/28	0	0.00	2	36.50	36.45	-2	3,331	-0.06%
2023/09/27	4	36.00	0	0.00	35.95	4	3,379	0.12%
2023/09/22	0	0.00	1	36.70	36.65	-1	3,438	-0.03%
2023/09/20	1	37.25	0	0.00	37.20	1	3,509	0.03%
2023/09/19	1	38.20	0	0.00	37.65	1	3,713	0.03%
2023/09/15	0	37.75	0	0.00	37.75	0	3,803	0.00%
2023/09/14	0	0.00	3	37.75	37.75	-3	3,806	-0.08%
2023/09/11	0	37.00	0	0.00	36.90	0	3,857	0.00%
2023/09/04	0	37.20	0.9	37.40	37.60	-0.9	4,203	-0.02%
2023/08/29	0	36.10	0	0.00	36.30	0	4,357	0.00%
2023/08/22	0	35.60	0	0.00	35.50	0	4,505	0.00%
2023/08/21	0	35.65	0	0.00	35.45	0	4,624	0.00%
2023/08/18	0	35.90	1	35.60	35.60	-1	4,850	-0.02%
2023/08/17	1	35.95	0	0.00	35.90	1	4,859	0.02%
2023/08/14	0	35.80	0	0.00	35.00	0	4,906	0.00%
2023/08/11	1	36.85	0	0.00	36.40	1	4,859	0.02%
2023/08/10	0	37.30	0	0.00	37.10	0	4,828	0.00%
2023/08/09	0	37.60	0	0.00	37.15	0	4,791	0.00%
2023/08/08	0	0.00	3	37.62	37.75	-3	4,765	-0.06%
2023/08/07	2	37.28	0	0.00	37.55	2	4,735	0.04%
2023/08/04	18	37.37	40	37.65	37.25	-22	4,646	-0.47%
2023/08/02	14	41.06	12	41.39	41.35	2	4,297	0.05%
2023/07/31	12	37.63	0	0.00	37.60	12	3,499	0.34%
2023/07/28	4	38.04	0	0.00	37.80	4	3,457	0.12%
2023/07/24	1	35.85	0	0.00	35.60	1	3,270	0.03%
2023/07/19	1	37.15	0	0.00	37.00	1	3,239	0.03%
2023/07/18	7	39.11	2	38.50	38.20	5	3,235	0.15%
2023/07/17	0	0.00	6	39.02	39.10	-6	3,200	-0.19%
2023/07/13	3	38.43	0	0.00	38.35	3	3,231	0.09%
2023/07/12	4	38.75	3	38.75	38.50	1	3,227	0.03%
2023/07/11	2	39.45	2	39.55	39.15	0	3,190	0.00%
2023/07/10	3	40.60	7	40.43	40.95	-4	3,058	-0.13%
2023/07/06	1	39.35	0	0.00	39.45	1	2,912	0.03%
2023/07/04	0	0.00	1	38.90	38.85	-1	2,846	-0.04%
2023/07/03	1	38.50	0	0.00	38.45	1	2,860	0.03%
2023/06/30	1	38.20	0	0.00	38.35	1	2,848	0.04%
2023/06/29	1	38.55	0	0.00	38.30	1	2,825	0.04%
2023/06/27	11	39.55	8	40.34	38.95	3	2,766	0.11%
2023/06/26	0	0.00	2	39.53	39.45	-2	2,568	-0.08%
2023/06/19	7	38.83	0	0.00	38.70	7	2,510	0.28%
2023/06/15	1	39.00	3	38.95	39.20	-2	2,546	-0.08%
2023/06/14	0	38.95	0	0.00	38.80	0	2,531	0.00%
2023/06/13	3	39.53	9	39.49	39.10	-6	2,512	-0.24%
2023/06/12	0	38.20	0	0.00	38.10	0	2,290	0.00%
2023/06/09	0	38.55	0	0.00	38.35	0	2,359	0.00%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/30	2	37.10	0	0.00	37.15	2	2,121	0.09%
2023/05/26	4	38.27	0	0.00	37.55	4	2,113	0.19%
2023/05/25	11	39.09	0	0.00	38.85	11	2,011	0.55%
2023/05/24	0	39.15	11	39.29	39.55	-11	1,899	-0.58%
2023/05/23	5	37.90	0	0.00	37.85	5	1,676	0.30%
2023/05/22	0	0.00	3	37.15	37.60	-3	1,632	-0.18%
2023/05/19	0	36.20	0	0.00	36.60	0	1,581	0.00%
2023/05/18	0	36.15	0	36.15	36.05	0	1,573	0.00%
2023/05/17	1	36.05	0	0.00	36.10	1	1,587	0.06%
2023/05/15	0	35.50	0	0.00	35.90	0	1,587	0.00%
2023/05/12	0	35.55	0	0.00	35.55	0	1,599	0.00%
2023/05/10	4	36.00	0	0.00	36.15	4	1,682	0.24%
2023/05/08	1	36.65	0	0.00	36.55	1	1,752	0.06%
2023/04/25	0	35.30	0	0.00	34.95	0	2,091	0.00%
2023/04/21	0	35.99	0	0.00	35.65	0	2,072	0.00%
2023/04/18	10	38.25	0	0.00	37.75	10	2,022	0.49%
2023/04/17	1	37.60	0	0.00	37.95	1	1,985	0.05%
2023/04/14	0	37.50	0	0.00	37.20	0	1,949	0.00%
2023/04/13	0	0.00	1	37.05	36.90	-1	1,930	-0.05%
2023/04/12	10	37.70	0	0.00	37.40	10	1,925	0.52%
2023/04/11	4	37.30	4	37.50	37.50	0	1,903	0.00%
2023/04/10	0	37.15	0	0.00	37.10	0	1,866	0.00%
2023/04/07	10	36.55	0	0.00	37.30	10	1,861	0.54%
2023/03/27	0	0.00	5	36.85	36.90	-5	1,819	-0.27%
2023/03/16	3	36.45	3	36.82	35.95	0	1,702	0.00%
2023/03/15	0	36.45	0	0.00	36.10	0	1,682	0.00%
2023/03/14	0	37.30	0	0.00	36.10	0	1,768	0.00%
2023/03/13	0	36.65	0	0.00	36.10	0	1,747	0.00%
2023/03/09	0	37.45	0	0.00	37.20	0	1,778	0.00%
2023/03/08	0.1	37.45	0	0.00	37.85	0.1	1,784	0.00%
2023/03/07	0	37.35	1	37.60	37.55	-1	1,773	-0.06%
2023/03/02	0	37.00	0	0.00	36.40	0	1,807	0.00%
2023/03/01	0	36.55	0	0.00	36.70	0	1,910	0.00%
2023/02/24	0	37.35	0	0.00	37.00	0	1,906	0.00%
2023/02/20	0	37.80	0	0.00	37.75	0	2,196	0.00%
2023/02/17	0	37.25	0	0.00	37.20	0	2,314	0.00%
2023/02/16	1	37.15	0	0.00	37.20	1	2,344	0.04%
2023/02/15	0	37.05	0	0.00	36.60	0	2,368	0.00%
2023/02/13	0	36.65	0	0.00	36.90	0	2,358	0.00%
2023/02/10	0	0.00	1	37.05	37.00	-1	2,397	-0.04%
2023/02/09	4	37.81	4	37.55	37.60	0	2,389	0.00%
2023/02/08	3	38.38	7	38.10	38.60	-4	2,348	-0.17%
2023/02/07	0	0.00	3	37.60	37.60	-3	2,297	-0.13%
2023/02/06	4	38.35	2	38.30	38.35	2	2,263	0.09%
2023/02/03	5	37.51	12	38.65	38.95	-7	2,222	-0.32%
2023/02/02	9	37.36	6	37.60	37.60	3	2,048	0.15%
2023/02/01	0	35.65	1	35.20	35.70	-1	1,844	-0.05%
2023/01/31	6	34.85	0	0.00	34.65	6	1,806	0.33%
2023/01/30	0	34.00	0	0.00	33.75	0	1,779	0.00%
2023/01/17	0	0.00	1	33.40	33.35	-1	1,768	-0.06%
2023/01/16	0	33.40	1	33.30	33.30	-1	1,773	-0.06%
2022/12/14	6	33.30	7	33.13	33.10	-1	2,032	-0.05%
2022/12/12	0	33.00	0	0.00	33.50	0	2,078	0.00%
2022/12/07	12	34.06	21	33.87	33.65	-9	2,169	-0.41%
2022/12/06	1	35.10	0	0.00	34.45	1	2,152	0.05%
2022/11/23	0	34.55	0	0.00	34.30	0	1,908	0.00%
2022/11/21	0	0.00	3	33.33	33.45	-3	1,798	-0.17%
2022/11/18	0	0.00	11	33.85	33.40	-11	1,786	-0.62%
2022/11/17	1	34.25	0	0.00	34.25	1	1,754	0.06%
2022/11/16	79	34.95	75	35.00	35.00	4	1,701	0.24%
2022/11/15	0	33.05	0	0.00	34.45	0	1,502	0.00%
2022/11/14	0	31.35	0	0.00	31.35	0	1,397	0.00%
2022/11/11	1	29.95	0	0.00	30.00	1	1,374	0.07%
2022/11/10	0	0.00	2	30.50	30.25	-2	1,365	-0.15%
2022/11/08	0	0.00	1	30.35	29.95	-1	1,416	-0.07%
2022/10/28	3	27.70	0	0.00	27.70	3	1,482	0.20%
2022/10/26	2	27.10	0	0.00	27.10	2	1,520	0.13%
2022/10/25	4	28.55	0	0.00	27.75	4	1,522	0.26%
2022/10/20	0	28.85	0	0.00	28.75	0	1,533	0.00%
2022/10/19	3	29.67	0	0.00	29.50	3	1,542	0.19%
2022/10/17	1	28.75	0	0.00	28.80	1	1,544	0.06%
2022/10/13	3	28.55	0	0.00	27.70	3	1,560	0.19%
2022/10/05	1	31.70	0	0.00	31.15	1	1,598	0.06%
2022/10/04	0	0.00	1	30.80	30.90	-1	1,645	-0.06%
2022/10/03	0	0.00	1	30.20	29.90	-1	1,646	-0.06%
2022/09/30	2	29.78	0	0.00	29.90	2	1,643	0.12%
2022/09/28	3	29.95	0	0.00	29.30	3	1,639	0.18%
2022/09/26	10	33.90	0	0.00	32.90	10	1,518	0.66%
2022/09/23	1	35.05	0	0.00	35.05	1	1,523	0.07%
2022/09/22	0	0.00	0.7	35.50	35.50	-0.7	1,530	-0.05%
2022/09/21	2	35.55	0	0.00	35.60	2	1,526	0.13%
2022/09/20	5	35.90	0	0.00	36.25	5	1,535	0.33%
2022/09/19	15	36.93	0	0.00	36.25	15	1,536	0.98%
2022/09/16	25	38.83	0	0.00	38.05	25	1,501	1.67%
2022/09/07	4	35.74	0	0.00	35.70	4	1,527	0.26%
2022/09/05	12	37.05	0	0.00	36.95	12	1,552	0.77%
2022/09/02	13	37.75	0	0.00	37.60	13	1,568	0.83%
2022/08/23	2	37.70	0	0.00	37.90	2	1,794	0.11%
2022/08/22	1	39.00	0	0.00	38.30	1	1,819	0.06%
2022/08/15	0	39.00	2	39.05	39.05	-2	1,768	-0.11%
2022/08/09	0	0.00	5	36.87	37.55	-5	1,726	-0.29%
2022/08/04	6	35.54	0	0.00	35.40	6	1,793	0.33%
2022/08/03	0.1	35.70	0	0.00	35.40	0.1	1,834	0.00%
2022/08/01	2	37.50	0	0.00	37.60	2	1,861	0.11%
2022/07/29	0	0.00	2	37.13	37.10	-2	1,873	-0.11%
2022/07/15	0	38.40	0	0.00	38.45	0	2,254	0.00%
2022/07/13	0	37.70	1	37.75	37.55	-1	2,260	-0.04%
2022/07/12	5	36.83	0	0.00	35.35	5	2,249	0.22%
2022/07/08	0	0.00	2	39.80	39.90	-2	2,292	-0.09%
2022/07/06	17	37.75	0	0.00	37.75	17	2,326	0.73%
2022/07/01	5	40.30	7	39.50	38.50	-2	2,441	-0.08%
2022/06/30	0	0.00	1	40.85	40.90	-1	2,436	-0.04%
2022/06/28	0	42.85	0	0.00	42.75	0	2,487	0.00%
2022/06/23	0	0.00	3	40.35	40.35	-3	2,724	-0.11%
2022/06/22	0	40.85	0	0.00	40.70	0	2,749	0.00%
2022/06/20	1.3	41.08	0	0.00	40.55	1.3	2,785	0.05%
2022/06/17	0	42.53	2	42.35	42.65	-2	2,810	-0.07%
2022/06/16	3	44.60	0	0.00	43.70	3	2,789	0.11%
2022/06/14	0.3	44.05	0	0.00	44.70	0.3	2,789	0.01%
2022/06/10	0	46.10	0	0.00	45.90	0	2,807	0.00%
2022/06/08	0	0.00	1	45.90	45.90	-1	2,836	-0.04%
2022/06/07	0	45.70	0	0.00	45.60	0	2,885	0.00%
2022/06/06	0	46.05	1	45.65	45.80	-1	2,932	-0.03%
2022/06/02	4	46.03	0	0.00	45.95	4	3,037	0.13%
2022/06/01	2	47.93	0	0.00	47.00	2	3,099	0.06%
2022/05/30	0	48.00	1	47.95	47.85	-1	3,161	-0.03%
2022/05/27	1	47.40	2	47.53	47.70	-1	3,209	-0.03%
2022/05/26	1	47.00	0	0.00	47.10	1	3,303	0.03%
2022/05/25	0	47.10	0	0.00	47.00	0	3,471	0.00%
2022/05/24	0	47.40	0	0.00	46.70	0	4,378	0.00%
2022/05/23	0	47.55	0	0.00	47.50	0	4,710	0.00%
2022/05/20	1	47.00	0	0.00	47.30	1	5,033	0.02%
2022/05/18	0	47.25	1	47.15	47.20	-1	5,367	-0.02%
2022/05/16	0	46.00	0	0.00	45.85	0	5,411	0.00%
2022/05/12	2	45.40	0	0.00	45.00	2	5,589	0.04%
2022/05/11	1	46.95	3	47.50	47.35	-2	5,564	-0.04%
2022/05/10	1	47.45	2	48.23	48.95	-1	5,566	-0.02%
2022/05/09	4	48.94	0	0.00	48.30	4	5,703	0.07%
2022/05/06	1	49.50	3	49.30	49.60	-2	5,743	-0.03%
2022/05/05	12	50.36	2	50.30	50.50	10	5,803	0.17%
2022/05/04	0	0.00	1	49.15	49.30	-1	5,755	-0.02%
2022/05/03	1	48.35	0	48.63	48.40	1	5,759	0.02%
2022/04/29	2	49.13	0	0.00	49.00	2	5,825	0.03%
2022/04/28	4	48.94	0.1	48.71	49.00	3.9	5,840	0.07%
2022/04/27	6	48.20	4	48.21	48.40	2	5,824	0.03%
2022/04/26	2	49.30	0	0.00	49.30	2	5,785	0.03%
2022/04/25	26	48.94	0	0.00	49.30	26	5,812	0.45%
2022/04/22	0	0.00	16	51.29	51.00	-16	5,753	-0.28%
2022/04/21	0	50.30	0	0.00	50.20	0	5,684	0.00%
2022/04/20	0	0.00	5	50.00	49.90	-5	5,655	-0.09%
2022/04/18	2	49.70	0	0.00	49.70	2	5,681	0.04%
2022/04/15	1	51.20	1	50.40	50.20	0	5,680	0.00%
2022/04/14	5	49.94	0	0.00	51.60	5	5,704	0.09%
2022/04/13	0.1	50.31	0	0.00	50.00	0.1	5,700	0.00%
2022/04/12	1	49.65	0	0.00	49.50	1	5,785	0.02%
2022/04/11	2	50.90	2	50.90	50.50	0	5,866	0.00%
2022/04/08	0	0.00	2	49.90	49.95	-2	5,853	-0.03%
2022/04/07	11	50.52	1	49.50	49.45	10	6,111	0.16%
2022/04/06	7	51.70	2	51.70	51.70	5	6,120	0.08%
2022/03/31	1	51.60	1	51.90	51.10	0	6,173	0.00%
2022/03/30	0	51.70	2	52.80	51.50	-2	6,164	-0.03%
2022/03/29	0	0.00	10	50.80	51.60	-10	6,011	-0.17%
2022/03/24	1	50.30	0	0.00	50.20	1	6,071	0.02%
2022/03/23	10	50.82	11	50.65	50.60	-1	6,072	-0.02%
2022/03/22	0	0.00	1	50.60	50.40	-1	6,054	-0.02%
2022/03/21	0	49.60	0	0.00	49.40	0	6,000	0.00%
2022/03/17	0	0.00	1	49.05	49.05	-1	6,112	-0.02%
2022/03/15	2	48.60	0	0.00	48.20	2	6,273	0.03%
2022/03/14	0	49.75	0	0.00	49.65	0	6,264	0.00%
2022/03/11	0	50.20	0	0.00	50.10	0	6,312	0.00%
2022/03/09	2	48.30	2	48.35	49.25	0	6,374	0.00%
2022/03/08	16	48.76	1	48.70	47.65	15	6,453	0.23%
2022/03/07	6	50.10	2	51.60	49.80	4	6,689	0.06%
2022/03/04	3	51.77	2	51.30	51.30	1	6,628	0.02%
2022/03/03	5	51.00	1	51.00	51.00	4	6,647	0.06%
2022/03/02	0	0.00	2	51.20	51.10	-2	6,808	-0.03%
2022/03/01	0	0.00	6	51.03	51.20	-6	6,827	-0.09%
2022/02/25	6	52.63	1	51.70	51.80	5	6,866	0.07%
2022/02/24	21	52.19	23	54.06	50.90	-2	6,926	-0.03%
2022/02/23	4	53.43	4	53.00	52.90	0	6,216	0.00%
2022/02/22	5	52.70	3	53.07	53.40	2	6,018	0.03%
2022/02/21	0.4	52.00	11	52.23	53.00	-10.6	6,049	-0.18%
2022/02/17	3	50.87	1	50.60	50.60	2	6,209	0.03%
2022/02/15	2	51.10	0	0.00	51.20	2	7,101	0.03%
2022/02/14	5	51.70	12	51.73	50.90	-7	7,280	-0.10%
2022/02/11	1	52.00	0	52.00	51.90	1	7,317	0.01%
2022/02/09	1	51.20	7	51.64	51.80	-6	8,019	-0.07%
2022/02/08	5	50.42	4	50.15	50.30	1	8,222	0.01%
2022/02/07	1	49.10	3	48.58	49.70	-2	8,282	-0.02%
2022/01/26	3	46.92	1	46.85	46.90	2	8,426	0.02%
2022/01/25	3	46.88	0	0.00	46.85	3	9,026	0.03%
2022/01/24	7	47.22	0	0.00	46.95	7	9,842	0.07%
2022/01/21	1	48.80	0	0.00	48.80	1	9,837	0.01%
2022/01/19	0	49.70	0	0.00	49.55	0	9,938	0.00%
2022/01/14	2	49.00	0	0.00	49.10	2	10,226	0.02%
2022/01/10	0	0.00	2	48.85	49.70	-2	10,782	-0.02%
2022/01/07	0	49.45	2	49.80	49.20	-2	10,856	-0.02%
2022/01/06	2	50.10	0	0.00	50.30	2	10,853	0.02%
2022/01/04	0	51.10	0	0.00	51.40	0	11,045	0.00%
2022/01/03	0	50.50	0	0.00	50.20	0	11,158	0.00%
2021/12/30	3	51.20	2	51.35	51.10	1	11,530	0.01%
2021/12/29	0	0.00	1	50.20	50.20	-1	11,667	-0.01%
2021/12/28	0	49.85	0	0.00	49.40	0	11,758	0.00%
2021/12/27	0	49.90	1	50.50	49.90	-1	12,157	-0.01%
2021/12/21	1	50.50	1	50.90	50.20	0	12,615	0.00%
2021/12/20	0	0.00	1	48.95	49.10	-1	12,605	-0.01%
2021/12/17	4	48.50	1	48.25	48.30	3	12,742	0.02%
2021/12/15	2	48.75	0	0.00	48.70	2	13,218	0.02%
2021/12/14	0	48.75	1	48.55	48.70	-1	13,938	-0.01%
2021/12/13	1	48.39	8	48.52	49.60	-7	14,296	-0.05%
2021/12/10	5	49.04	0	0.00	49.00	5	14,595	0.03%
2021/12/08	5	50.10	0	0.00	50.00	5	14,945	0.03%
2021/12/07	1	49.90	6	50.05	50.00	-5	14,954	-0.03%
2021/12/06	2	50.30	0	0.00	50.60	2	14,946	0.01%
2021/12/03	19	49.91	0	0.00	50.00	19	14,982	0.13%
2021/12/02	2	50.70	4	50.01	49.75	-2	15,039	-0.01%
2021/12/01	11	51.02	3	51.23	50.80	8	15,171	0.05%
2021/11/30	2	49.20	0	0.00	49.05	2	14,883	0.01%
2021/11/26	8	49.16	0	0.00	49.10	8	14,967	0.05%
2021/11/25	8	50.94	4	51.20	50.60	4	14,927	0.03%
2021/11/24	7	50.71	0	0.00	50.80	7	14,935	0.05%
2021/11/23	5	51.68	0	0.00	51.40	5	15,077	0.03%
2021/11/22	0	0.00	1	54.50	53.80	-1	14,934	-0.01%
2021/11/19	4	53.38	3	53.27	53.50	1	14,833	0.01%
2021/11/18	4	53.30	1	53.40	52.90	3	14,815	0.02%
2021/11/17	1	56.70	2	56.70	56.20	-1	14,505	-0.01%
2021/11/16	1	55.60	5	56.44	55.70	-4	14,332	-0.03%
2021/11/15	11	57.19	14	56.74	56.70	-3	14,092	-0.02%
2021/11/12	6	53.77	9	53.30	54.10	-3	13,465	-0.02%
2021/11/11	0	0.00	2	52.65	53.00	-2	13,244	-0.02%
2021/11/10	1	52.10	2	51.70	52.30	-1	13,098	-0.01%
2021/11/09	11	50.65	0	0.00	51.40	11	12,967	0.08%
2021/11/08	7.3	51.33	2	51.00	51.00	5.3	12,736	0.04%
2021/11/05	5	54.72	8	54.43	54.70	-3	12,220	-0.02%
2021/11/04	2	53.50	3	52.87	53.00	-1	11,885	-0.01%
2021/11/03	12	53.11	6	52.80	52.70	6	11,861	0.05%
2021/11/02	15	54.66	24	53.18	52.80	-9	11,705	-0.08%
2021/11/01	6	53.15	38.1	54.05	55.00	-32.1	11,120	-0.29%
2021/10/27	1	50.30	0	0.00	50.60	1	10,257	0.01%
2021/10/26	0	0.00	5	50.58	50.40	-5	10,279	-0.05%
2021/10/22	0	0.00	13	51.92	52.10	-13	10,328	-0.13%
2021/10/21	0	0.00	1	51.90	51.20	-1	10,454	-0.01%
2021/10/20	6	52.53	5	52.20	52.50	1	10,387	0.01%
2021/10/19	0	0.00	1	51.40	51.70	-1	10,324	-0.01%
2021/10/18	1	51.00	3	51.30	51.40	-2	10,469	-0.02%
2021/10/15	1	50.20	1	49.95	49.95	0	10,771	0.00%
2021/10/13	2	49.80	0	0.00	49.20	2	11,804	0.02%
2021/10/12	5	49.83	12	50.43	49.85	-7	12,045	-0.06%
2021/10/08	10	51.50	5	52.38	51.60	5	12,565	0.04%
2021/10/07	28	52.55	13.1	52.02	52.70	14.9	13,491	0.11%
2021/10/06	17.1	51.74	10	51.75	52.20	7.1	13,794	0.05%
2021/10/05	12	49.80	10	50.70	51.30	2	13,520	0.01%
2021/10/04	17	50.86	13	50.24	49.90	4	13,468	0.03%
2021/10/01	1	51.20	7	50.60	50.00	-6	13,222	-0.05%
2021/09/30	9	51.18	8	51.03	51.20	1	13,329	0.01%
2021/09/29	5	49.24	0	0.00	49.00	5	13,692	0.04%
2021/09/28	9	50.72	14	50.86	50.50	-5	14,339	-0.03%
2021/09/27	0	0.00	5	51.10	51.10	-5	14,280	-0.04%
2021/09/24	3	50.50	2	50.65	51.00	1	14,231	0.01%
2021/09/23	5	51.08	3	50.53	50.30	2	14,114	0.01%
2021/09/22	6	50.40	5	49.95	49.90	1	13,911	0.01%
2021/09/17	17	52.59	20	52.85	51.50	-3	13,682	-0.02%
2021/09/16	23	51.51	26	51.63	51.90	-3	13,032	-0.02%
2021/09/15	18	51.49	21	50.91	51.00	-3	12,655	-0.02%
2021/09/14	21	50.68	10	50.60	51.80	11	12,311	0.09%
2021/09/13	2.6	49.80	2.6	50.09	49.80	0	11,977	0.00%
2021/09/10	8	49.13	5.3	49.02	49.20	2.7	11,946	0.02%
2021/09/09	2	48.65	0	0.00	48.90	2	12,059	0.02%
2021/09/07	10	48.71	0	0.00	49.15	10	12,480	0.08%
2021/09/06	3	50.13	5	49.65	49.50	-2	12,502	-0.02%
2021/09/02	3	49.00	5	49.70	48.60	-2	12,248	-0.02%
2021/09/01	4	49.96	1	49.55	49.90	3	12,108	0.02%
2021/08/30	10	48.55	10	48.60	48.60	0	11,971	0.00%
2021/08/27	16	48.50	8	48.60	48.45	8	11,968	0.07%
2021/08/26	0	0.00	9	47.42	47.55	-9	11,751	-0.08%
2021/08/24	0	0.00	2	47.75	47.05	-2	11,737	-0.02%
2021/08/20	0	0.00	4	45.45	45.65	-4	11,844	-0.03%
2021/08/18	4	45.00	2	44.35	45.70	2	11,853	0.02%
2021/08/17	1.1	45.00	1	45.30	44.95	0.1	11,930	0.00%
2021/08/16	2	44.90	0	0.00	44.80	2	11,933	0.02%
2021/08/13	1	46.10	6	45.54	45.40	-5	11,922	-0.04%
2021/08/10	0	0.00	1	46.45	46.35	-1	12,156	-0.01%
2021/08/09	3	46.47	4	46.36	46.25	-1	12,326	-0.01%
2021/08/06	2	48.55	3	48.20	48.00	-1	12,349	-0.01%
2021/08/03	1	47.65	0	0.00	47.85	1	12,936	0.01%
2021/07/30	2	47.95	4	47.75	47.00	-2	13,079	-0.02%
2021/07/29	2	47.40	2	47.30	47.65	0	13,135	0.00%
2021/07/28	13	46.42	6	47.13	47.00	7	13,279	0.05%
2021/07/27	8	49.59	14	49.85	48.60	-6	13,399	-0.04%
2021/07/26	2	51.10	4	51.00	51.00	-2	13,505	-0.01%
2021/07/23	16	51.23	17	50.94	51.20	-1	13,593	-0.01%
2021/07/22	9	51.28	20	50.86	50.30	-11	13,704	-0.08%
2021/07/21	40.7	52.47	24	52.35	50.70	16.7	13,843	0.12%
2021/07/20	19	52.64	9	52.67	52.50	10	14,556	0.07%
2021/07/19	11.4	52.96	13.1	52.04	52.40	-1.7	14,458	-0.01%
2021/07/16	43	50.30	20	50.78	50.50	23	13,970	0.16%
2021/07/15	9	52.32	28	52.65	51.80	-19	13,812	-0.14%
2021/07/14	26	51.88	22	51.27	52.10	4	13,442	0.03%
2021/07/13	12	48.00	12	48.70	49.10	0	12,527	0.00%
2021/07/12	5	46.15	0	0.00	46.30	5	12,177	0.04%
2021/07/09	3	45.18	1	45.50	45.15	2	12,446	0.02%
2021/07/08	0	0.00	1	45.45	45.50	-1	13,047	-0.01%
2021/07/07	8	46.29	0	0.00	46.00	8	13,378	0.06%
2021/07/06	5	47.92	0	0.00	47.20	5	14,115	0.04%
2021/07/05	5	48.77	11	49.65	50.30	-6	14,311	-0.04%
2021/07/02	0	0.00	4	46.31	45.80	-4	15,458	-0.03%
2021/07/01	6	46.23	0	0.00	45.35	6	17,436	0.03%
2021/06/29	2	46.33	5	46.21	45.90	-3	18,480	-0.02%
2021/06/28	0	0.00	2	46.03	45.95	-2	18,515	-0.01%
2021/06/25	3	46.25	6	46.53	46.15	-3	18,577	-0.02%
2021/06/24	0	0.00	2	45.50	45.50	-2	18,572	-0.01%
2021/06/23	0	45.25	0	0.00	45.30	0	18,610	0.00%
2021/06/22	2	44.73	0	0.00	44.60	2	18,669	0.01%
2021/06/21	6	45.03	0	0.00	44.90	6	18,667	0.03%
2021/06/18	5	47.03	0	0.00	46.50	5	18,622	0.03%
2021/06/17	1.1	48.04	6	47.48	48.10	-4.9	18,526	-0.03%
2021/06/16	3	46.68	1.3	46.39	47.45	1.7	18,320	0.01%
2021/06/15	2	44.80	0	0.00	46.90	2	18,204	0.01%
2021/06/08	1	45.00	0	0.00	45.00	1	18,184	0.01%
2021/06/04	8	46.00	2	46.25	45.50	6	18,284	0.03%
2021/06/03	2	46.98	0	0.00	46.80	2	18,230	0.01%
2021/06/02	1	47.10	3	47.88	47.30	-2	18,235	-0.01%
2021/06/01	3	48.03	0	0.00	48.20	3	18,217	0.02%
2021/05/31	2	48.50	10	47.90	47.65	-8	18,211	-0.04%
2021/05/28	3	46.27	5	45.80	46.00	-2	18,116	-0.01%
2021/05/27	8	44.79	1	44.85	45.30	7	18,180	0.04%
2021/05/25	11	45.63	8	45.62	45.45	3	18,257	0.02%
2021/05/24	1	44.40	1	44.55	44.15	0	18,254	0.00%
2021/05/21	2	43.73	0	0.00	44.10	2	18,342	0.01%
2021/05/20	1	43.00	0	0.00	42.95	1	18,656	0.01%
2021/05/18	1	40.70	55	43.16	43.20	-54	18,690	-0.29%
2021/05/17	53	40.42	7	39.37	39.30	46	18,737	0.25%
2021/05/14	3	44.73	1	43.55	43.40	2	18,621	0.01%
2021/05/13	4	40.88	32	42.69	44.00	-28	18,559	-0.15%
2021/05/12	34	44.84	42	44.08	43.75	-8	18,474	-0.04%
2021/05/11	4	49.03	2	49.03	47.90	2	18,350	0.01%
2021/05/10	1	50.90	0	0.00	50.90	1	18,357	0.01%
2021/05/07	4	50.78	6	51.48	52.00	-2	18,398	-0.01%
2021/05/06	2	50.55	0.3	49.90	49.65	1.7	18,442	0.01%
2021/05/05	0.3	51.40	1	51.00	50.40	-0.7	18,373	0.00%
2021/05/04	4	50.60	58	50.53	49.95	-54	18,316	-0.29%
2021/05/03	1	54.50	2	53.05	51.80	-1	18,112	-0.01%
2021/04/29	30	56.25	7	56.16	56.20	23	17,895	0.13%
2021/04/28	59	57.64	30	57.16	57.00	29	17,969	0.16%
2021/04/27	21	57.39	39	57.95	57.20	-18	17,973	-0.10%
2021/04/26	77	58.96	8.3	58.75	57.90	68.7	17,932	0.38%
2021/04/23	7	54.64	7	54.93	55.80	0	17,023	0.00%
2021/04/22	15	54.19	20	54.15	53.00	-5	17,246	-0.03%
2021/04/21	11	55.38	3	55.37	55.30	8	17,374	0.05%
2021/04/20	9	57.24	5.9	57.31	56.40	3.1	17,962	0.02%
2021/04/19	5.1	56.19	1	55.80	56.50	4.1	17,822	0.02%
2021/04/16	72	58.02	3.1	57.79	56.80	68.9	17,894	0.38%
2021/04/15	27	57.03	29	57.79	58.30	-2	18,926	-0.01%
2021/04/14	16	54.31	19	55.47	56.20	-3	19,774	-0.02%
2021/04/13	4	57.93	10.5	57.51	56.00	-6.5	19,127	-0.03%
2021/04/12	14	59.84	38	58.82	58.90	-24	18,691	-0.13%
2021/04/09	45	57.63	42	57.41	57.30	3	17,768	0.02%
2021/04/08	39.5	58.42	12	59.13	58.50	27.5	17,049	0.16%
2021/04/07	14	54.73	143.1	55.56	55.70	-129.1	15,209	-0.85%	大賣/鉅額交易
2021/04/06	28	48.26	25	49.14	50.70	3	13,272	0.02%
2021/04/01	7	45.70	0	0.00	46.10	7	12,306	0.06%
2021/03/31	1	45.95	1	45.50	45.30	0	12,198	0.00%
2021/03/30	5	46.32	4	46.01	45.80	1	12,179	0.01%
2021/03/29	1	45.70	0	0.00	45.75	1	12,107	0.01%
2021/03/26	0	0.00	1	45.10	45.55	-1	12,100	-0.01%
2021/03/25	4	44.84	0	0.00	44.20	4	12,107	0.03%
2021/03/24	1.4	45.40	1	45.35	45.05	0.4	12,108	0.00%
2021/03/23	0	0.00	1	45.75	45.65	-1	12,143	-0.01%
2021/03/18	4	47.33	7	47.57	46.80	-3	12,178	-0.02%
2021/03/17	0.1	46.30	4	46.58	46.30	-3.9	12,148	-0.03%
2021/03/16	2	45.75	0	0.00	45.75	2	12,224	0.02%
2021/03/15	1	45.85	0	0.00	46.05	1	12,296	0.01%
2021/03/12	1	46.50	1	46.00	45.80	0	12,346	0.00%
2021/03/11	0	0.00	15	46.30	46.30	-15	12,673	-0.12%
2021/03/10	0	0.00	21	47.41	47.00	-21	12,736	-0.16%
2021/03/09	1	45.60	0	0.00	45.75	1	12,712	0.01%
2021/03/08	10	47.05	3	46.60	46.25	7	12,814	0.05%
2021/03/04	1	46.90	10	46.60	46.15	-9	13,551	-0.07%
2021/03/02	0	0.00	17	48.85	46.85	-17	13,607	-0.12%
2021/02/25	18	47.28	1	47.50	47.70	17	13,563	0.13%
2021/02/24	2	47.38	3	47.83	46.80	-1	13,587	-0.01%
2021/02/23	8	48.01	2.1	48.06	47.90	5.9	13,656	0.04%
2021/02/22	27	47.27	12.6	48.05	48.60	14.4	13,745	0.11%
2021/02/19	4	45.35	3.1	45.45	45.70	0.9	14,229	0.01%
2021/02/18	3	45.95	3	45.72	46.00	0	14,850	0.00%
2021/02/17	0.1	45.00	6	45.09	45.30	-5.9	14,789	-0.04%
2021/02/05	4	42.79	6	42.83	42.90	-2	14,707	-0.01%
2021/02/04	55	42.89	1	43.05	42.50	54	14,995	0.36%
2021/02/03	3.2	42.83	7	42.71	42.40	-3.8	15,043	-0.03%
2021/02/02	4	43.53	9	43.82	43.20	-5	15,072	-0.03%
2021/02/01	3	41.83	27	41.66	43.40	-24	15,060	-0.16%
2021/01/28	5	45.27	2	45.25	45.00	3	14,845	0.02%
2021/01/27	8	47.33	0	0.00	46.85	8	14,729	0.05%
2021/01/26	12	47.88	14	47.10	47.15	-2	14,693	-0.01%
2021/01/25	9	47.94	3	48.15	48.35	6	14,641	0.04%
2021/01/22	1	47.50	0	0.00	48.75	1	14,545	0.01%
2021/01/21	2	48.95	6	48.56	47.80	-4	14,489	-0.03%
2021/01/20	2	47.80	7	47.86	47.75	-5	14,271	-0.04%
2021/01/19	1	50.50	7	50.08	50.00	-6	14,077	-0.04%
2021/01/18	3	48.42	5	49.17	49.55	-2	13,862	-0.01%
2021/01/15	31	50.98	4	50.01	49.15	27	13,762	0.20%
2021/01/14	15	50.19	2	50.55	50.10	13	13,352	0.10%
2021/01/13	19	49.83	24.1	49.70	50.40	-5.1	13,297	-0.04%
2021/01/12	2	48.00	16	46.83	46.25	-14	12,807	-0.11%
2021/01/11	1	48.70	3	48.60	48.65	-2	12,709	-0.02%
2021/01/08	157	49.54	92	49.94	48.10	65	12,518	0.52%	大買/
2021/01/07	19	47.61	69	48.47	48.75	-50	11,205	-0.45%
2021/01/04	0	0.00	1.5	44.83	45.20	-1.5	10,236	-0.01%
2020/12/31	1	43.55	1	43.50	43.50	0	10,418	0.00%
2020/12/30	2	44.15	3	43.42	43.50	-1	10,447	-0.01%
2020/12/29	0	0.00	1	44.95	44.35	-1	10,435	-0.01%
2020/12/28	0	0.00	1	44.40	44.50	-1	10,393	-0.01%
2020/12/25	0	0.00	1	44.80	44.85	-1	10,409	-0.01%
2020/12/24	2	45.25	0	0.00	45.00	2	10,430	0.02%
2020/12/23	1	43.50	3	43.95	43.85	-2	10,466	-0.02%
2020/12/21	2	45.10	0	0.00	44.90	2	10,840	0.02%
2020/12/18	3	43.43	1	44.60	44.45	2	10,865	0.02%
2020/12/17	2	43.45	1	43.60	43.40	1	10,947	0.01%
2020/12/15	4	44.43	0	0.00	43.55	4	11,443	0.03%
2020/12/11	1	46.00	1	45.20	45.60	0	12,774	0.00%
2020/12/10	1	45.80	2	46.00	45.80	-1	12,929	-0.01%
2020/12/09	1	47.05	1	47.05	46.90	0	13,201	0.00%
2020/12/08	2	47.05	0	0.00	46.80	2	13,662	0.01%
2020/12/07	6	47.50	0	0.00	47.50	6	14,401	0.04%
2020/12/04	2	47.55	8	47.50	47.60	-6	14,226	-0.04%
2020/12/03	0	0.00	1	46.60	46.60	-1	14,821	-0.01%
2020/12/02	0	0.00	5	47.04	47.00	-5	14,954	-0.03%
2020/12/01	53	47.77	3	48.40	47.90	50.1	14,996	0.33%
2020/11/30	2	47.65	9.1	47.83	47.50	-7.1	14,698	-0.05%
2020/11/27	2	45.95	52	46.36	46.60	-50	14,331	-0.35%
2020/11/26	11	45.92	1	45.95	45.95	10	14,300	0.07%
2020/11/25	2	45.38	1	45.35	45.35	1	14,366	0.01%
2020/11/24	2	45.48	9	45.67	45.05	-7	14,527	-0.05%
2020/11/20	5	46.13	6	46.38	45.90	-1	15,209	-0.01%
2020/11/19	6	46.89	1	46.95	46.80	5	15,140	0.03%
2020/11/18	21.1	47.63	8	48.00	46.55	13.1	15,155	0.09%
2020/11/17	1	47.10	5	47.08	47.25	-4	14,488	-0.03%
2020/11/16	10	45.25	11	45.15	44.90	-1	14,093	-0.01%
2020/11/13	1	44.85	0	0.00	45.15	1	14,087	0.01%
2020/11/12	14	46.42	4	46.13	45.65	10	14,095	0.07%
2020/11/09	0	0.00	2	44.90	44.70	-2	13,870	-0.01%
2020/11/06	2	44.15	2	44.40	43.70	0	13,774	0.00%
2020/11/05	0	0.00	1	43.55	43.60	-1	13,815	-0.01%
2020/11/04	1	43.95	1	43.40	44.00	0	13,900	0.00%
2020/11/03	0	0.00	1	43.05	42.75	-1	14,007	-0.01%
2020/11/02	2	42.15	7	42.00	42.35	-5	14,218	-0.04%
2020/10/30	4	43.50	3	43.80	42.75	1	14,296	0.01%
2020/10/29	0	0.00	4	43.43	43.80	-4	14,494	-0.03%
2020/10/28	0	0.00	4	44.58	44.15	-4	14,865	-0.03%
2020/10/27	1	44.60	2	44.53	44.40	-1	14,978	-0.01%
2020/10/26	3	45.58	2	46.20	45.10	1	15,208	0.01%
2020/10/23	2	45.88	3	46.08	45.60	-1	15,461	-0.01%
2020/10/22	1	45.60	2	45.15	45.20	-1	15,881	-0.01%
2020/10/21	11	46.24	10	46.59	45.25	1	16,590	0.01%
2020/10/20	9	45.64	5	45.44	45.00	4	16,924	0.02%
2020/10/19	0	0.00	3	45.00	45.00	-3	17,990	-0.02%
2020/10/16	4	43.73	0	0.00	43.20	4	18,492	0.02%
2020/10/15	2	44.83	2	44.95	44.60	0	18,748	0.00%
2020/10/14	13	45.15	11	45.05	45.20	2	19,042	0.01%
2020/10/13	0	0.00	1	44.25	44.10	-1	19,334	-0.01%
2020/10/12	2	44.78	1	45.10	44.20	1	19,647	0.01%
2020/10/08	6	44.81	10	44.66	44.40	-4	20,085	-0.02%
2020/10/07	1	43.20	0	0.00	43.30	1	20,792	0.00%
2020/10/06	1	43.20	5	42.93	43.05	-4	21,645	-0.02%
2020/10/05	1	42.30	6	42.28	42.15	-5	22,185	-0.02%
2020/09/30	7	42.25	0	0.00	42.45	7	22,652	0.03%
2020/09/28	1	41.50	0	0.00	42.15	1	24,542	0.00%
2020/09/25	8	41.94	16	40.32	41.10	-8	25,757	-0.03%
2020/09/24	3	42.10	0	0.00	41.50	3	26,543	0.01%
2020/09/23	1	44.00	3	44.00	43.60	-2	27,294	-0.01%
2020/09/22	5	43.84	1	44.35	44.05	4	28,013	0.01%
2020/09/21	11	46.10	3	45.10	45.05	8	28,112	0.03%
2020/09/18	58	45.76	61	45.53	45.60	-3	28,313	-0.01%
2020/09/17	20	45.09	20	45.28	44.85	0	28,397	0.00%
2020/09/16	20	47.17	32	47.51	44.80	-12	28,682	-0.04%
2020/09/15	5	45.23	5	45.31	45.60	0	27,687	0.00%
2020/09/14	17	44.89	12	44.63	45.35	5	27,735	0.02%
2020/09/11	23	44.72	15	44.35	43.55	8	27,740	0.03%
2020/09/10	20	45.05	21	44.78	45.20	-1	27,334	0.00%
2020/09/09	6	42.25	0	0.00	43.10	6	26,727	0.02%
2020/09/08	11	42.11	21	42.68	42.00	-10	26,769	-0.04%
2020/09/07	2	41.85	2	41.80	41.10	0	26,467	0.00%
2020/09/04	4	39.56	2	39.60	40.70	2	26,733	0.01%
2020/09/03	1	40.25	2	40.73	40.00	-1	26,980	0.00%
2020/09/02	7	41.00	3	41.05	40.70	4	27,512	0.01%
2020/09/01	2	40.55	3	40.93	41.45	-1	27,554	0.00%
2020/08/31	2	41.05	52	40.70	40.90	-50	28,092	-0.18%
2020/08/28	7	42.10	3	42.80	41.95	4	28,500	0.01%
2020/08/27	18	42.96	23	42.95	43.00	-5	28,745	-0.02%
2020/08/26	4	40.53	5	40.87	40.55	-1	28,009	0.00%
2020/08/25	3	40.30	3	40.53	40.55	0	27,928	0.00%
2020/08/24	4	40.19	4	40.55	40.95	0	27,802	0.00%
2020/08/21	52	37.67	4	38.33	38.60	48	27,556	0.17%
2020/08/20	14	35.94	38	36.35	36.00	-24	27,360	-0.09%
2020/08/19	6	40.23	6	40.35	39.80	0	27,072	0.00%
2020/08/18	4	40.86	0	0.00	40.65	4	26,969	0.01%
2020/08/17	13	41.24	6	41.32	41.60	7	26,855	0.03%
2020/08/14	10.2	39.92	4	39.69	40.00	6.2	26,705	0.02%
2020/08/13	0	0.00	3	41.88	40.80	-3	26,553	-0.01%
2020/08/12	5	41.80	10	41.24	41.70	-5	26,458	-0.02%
2020/08/11	0	0.00	1	42.35	42.35	-1	26,375	0.00%
2020/08/10	0	0.00	4	44.26	43.80	-4	26,238	-0.02%
2020/08/07	11	44.02	0	0.00	44.10	11	26,110	0.04%
2020/08/06	4	45.30	4.1	43.86	43.30	-0.1	25,941	0.00%
2020/08/05	2	45.10	5	44.96	44.90	-3	25,721	-0.01%
2020/08/04	4	45.53	2	45.70	45.50	2	25,608	0.01%
2020/08/03	3	45.52	16	45.08	45.00	-13	25,360	-0.05%
2020/07/31	1	43.35	3	42.73	43.50	-2	24,925	-0.01%
2020/07/30	4	42.83	3	43.22	42.85	1	24,777	0.00%
2020/07/29	14	41.89	12	42.31	42.05	2	24,471	0.01%
2020/07/28	5.1	42.58	5	42.78	42.45	0.1	24,103	0.00%
2020/07/27	17	44.54	11	44.66	41.30	6	23,559	0.03%
2020/07/24	11	46.32	8	46.36	45.25	3	22,739	0.01%
2020/07/23	43	47.83	24	47.99	46.40	19	22,027	0.09%
2020/07/22	17	48.91	21	48.99	48.90	-4	20,659	-0.02%
2020/07/21	1	48.00	3	48.20	46.50	-2	20,015	-0.01%
2020/07/20	2	45.78	6	46.62	46.00	-4	19,641	-0.02%
2020/07/17	14	48.30	18	48.90	47.95	-4	19,257	-0.02%
2020/07/16	15	49.30	10	49.18	49.90	5	18,808	0.03%
2020/07/15	15	49.97	1	50.10	48.00	14	18,398	0.08%
2020/07/14	44	50.73	11	50.69	49.55	33	17,841	0.18%
2020/07/13	17	49.77	57	50.69	51.70	-40	16,851	-0.24%
2020/07/10	12	47.28	8	47.34	47.00	4	15,959	0.03%
2020/07/09	14	49.44	20	49.78	48.00	-6	15,411	-0.04%
2020/07/08	8	50.65	8	50.09	50.40	0	14,907	0.00%
2020/07/07	29	51.97	26	51.56	49.55	3	14,327	0.02%
2020/07/06	44	50.11	37	50.51	51.20	7	12,979	0.05%
2020/07/03	75	43.95	35	45.22	46.60	40	11,693	0.34%
2020/07/02	12	41.98	18	42.11	42.40	-6	10,655	-0.06%
2020/07/01	30	39.89	28	40.62	39.90	2	9,688	0.02%
2020/06/30	5	37.57	1	38.00	37.50	4	8,861	0.05%
2020/06/29	12	37.48	37	36.65	36.45	-25	8,584	-0.29%
2020/06/24	32	40.35	28	40.33	39.10	4	8,190	0.05%
2020/06/23	24	40.49	10	40.34	40.00	14	7,657	0.18%
2020/06/22	3	39.00	2	41.43	41.35	1	7,114	0.01%
2020/06/19	15	41.33	12	41.01	40.30	3	6,872	0.04%
2020/06/18	30	39.89	8	38.23	40.45	22	6,544	0.34%
2020/06/17	3	36.25	3	36.05	37.00	0	6,123	0.00%
2020/06/16	4	37.36	2	37.30	36.35	2	5,960	0.03%
2020/06/15	8	36.66	6	36.71	35.80	2	5,797	0.03%
2020/06/12	18	33.69	51	36.52	36.50	-33	5,526	-0.60%
2020/06/11	54	34.36	13	34.58	33.45	41	5,069	0.81%
2020/06/10	31	36.54	36	36.19	36.15	-5	4,599	-0.11%
2020/06/09	23	36.26	6	36.13	37.00	17	4,236	0.40%
2020/06/08	2	33.65	18	33.65	33.65	-16	3,662	-0.44%
2020/06/05	12	30.06	30	30.20	30.60	-18	3,512	-0.51%
2020/06/04	4	27.70	14	26.23	27.85	-10	2,890	-0.35%
2020/06/03	1	24.95	5	25.67	25.35	-4	2,383	-0.17%
2020/06/02	4	24.00	0	0.00	24.00	4	1,930	0.21%
2020/05/20	3	19.70	0	0.00	19.75	3	1,912	0.16%
2020/05/05	3	18.90	2	18.90	18.95	1	1,895	0.05%
2020/05/04	0	0.00	2	19.00	18.95	-2	1,896	-0.11%
2020/04/30	2	19.45	0	0.00	19.40	2	1,916	0.10%
2020/04/20	3	19.20	1	19.00	19.00	2	1,929	0.10%
2020/04/17	3	19.30	0	0.00	19.20	3	1,923	0.16%
2020/04/16	0	0.00	50	19.08	19.15	-50	1,890	-2.64%
2020/04/10	3	17.15	0	0.00	17.95	3	2,033	0.15%
2020/04/07	50	16.00	0	0.00	16.10	50	1,993	2.51%
2020/03/24	2	15.20	0	0.00	15.10	2	1,934	0.10%
2020/03/19	3	14.00	0	0.00	14.00	3	1,871	0.16%
2020/03/18	8	15.89	0	0.00	15.55	8	1,800	0.44%
2020/03/13	0	0.00	20	17.40	18.60	-20	1,733	-1.15%
2020/03/10	0	0.00	3	21.40	21.15	-3	1,593	-0.19%
2020/03/09	52	22.70	2	22.50	21.65	50	1,567	3.19%
2020/03/06	0	0.00	1	22.50	22.50	-1	1,520	-0.07%
2020/02/25	1	22.20	0	0.00	22.20	1	1,387	0.07%
2020/02/17	3	22.90	0	0.00	22.25	3	1,301	0.23%
2020/02/05	1	21.00	0	0.00	21.05	1	1,278	0.08%
2020/02/04	0	0.00	3	21.20	21.25	-3	1,271	-0.24%
2020/01/17	0	0.00	3	22.20	22.20	-3	1,180	-0.25%
2020/01/14	4	22.10	0	0.00	22.20	4	1,204	0.33%
2019/12/27	2	22.40	0	0.00	22.30	2	942	0.21%
2019/12/19	0	0.00	19.4	21.97	21.95	-19.4	1,192	-1.63%
2019/12/03	0	0.00	1	21.70	21.65	-1	1,500	-0.07%
2019/11/11	3	21.70	3	21.60	21.55	0	1,771	0.00%
2019/11/07	2	22.50	0	0.00	22.45	2	1,835	0.11%
2019/10/29	2	22.65	0	0.00	22.60	2	2,358	0.08%
2019/10/28	6	22.80	6	22.75	22.80	0	2,396	0.00%
2019/10/21	2	23.25	0	0.00	23.25	2	2,474	0.08%
2019/10/16	0	0.00	2	23.00	23.05	-2	2,759	-0.07%
2019/10/03	2	23.60	1	23.55	23.30	1	2,788	0.04%
2019/10/02	0	0.00	1	23.00	23.20	-1	2,746	-0.04%
2019/10/01	4	23.43	14	23.24	23.25	-10	2,723	-0.37%
2019/09/27	6	23.55	0	0.00	23.55	6	2,716	0.22%
2019/09/26	4	23.90	0	0.00	23.90	4	2,733	0.15%
2019/09/24	1	24.00	0	0.00	23.55	1	2,727	0.04%
2019/09/09	0	0.00	2	22.45	22.40	-2	2,713	-0.07%
2019/09/06	0	0.00	3	22.30	22.10	-3	2,706	-0.11%
2019/08/30	0	0.00	2	21.90	21.95	-2	2,969	-0.07%
2019/08/21	0	0.00	3	22.05	22.10	-3	3,367	-0.09%
2019/08/20	0	0.00	1	22.25	22.05	-1	3,426	-0.03%
2019/08/02	6	23.10	1	23.20	22.55	5	3,345	0.15%
2019/08/01	1	23.30	5	23.32	23.05	-4	3,261	-0.12%
2019/07/31	0	0.00	5	23.48	23.55	-5	3,224	-0.16%
2019/07/29	2	22.65	0	0.00	22.60	2	3,307	0.06%
2019/07/25	5	22.42	1	22.60	22.60	4	3,329	0.12%
2019/07/24	0	0.00	6	22.50	22.40	-6	3,310	-0.18%
2019/07/22	3	22.95	0	0.00	22.80	3	3,254	0.09%
2019/07/18	6	22.07	1	22.20	21.90	5	3,066	0.16%
2019/07/17	0	21.50	0	0.00	21.60	0	2,964	0.00%
2019/07/12	0	0.00	3	21.15	21.15	-3	2,971	-0.10%
2019/07/11	0	0.00	1	21.30	21.25	-1	2,997	-0.03%
2019/07/03	13	21.38	41	21.37	21.20	-28	2,955	-0.95%
2019/07/02	2	20.75	11	20.70	20.65	-9	2,908	-0.31%
2019/07/01	8	20.72	0	0.00	21.00	8	2,898	0.28%
2019/06/28	7	21.29	17	21.31	21.05	-10	2,851	-0.35%
2019/06/27	30	21.42	0	0.00	21.30	30	2,835	1.06%
2019/06/26	0	0.00	1	21.10	21.30	-1	2,819	-0.04%
2019/06/25	1	21.75	0	0.00	21.45	1	2,804	0.04%
2019/06/24	1.2	20.65	0	0.00	20.70	1.2	2,714	0.04%
2019/06/21	0	0.00	1	21.00	20.85	-1	2,681	-0.04%
2019/06/19	1	21.15	0	0.00	21.05	1	2,643	0.04%
2019/06/17	5	21.77	2	21.75	21.75	3	2,570	0.12%
2019/06/14	4	21.74	4	21.83	21.80	0	2,636	0.00%
2019/06/13	10	22.04	14	22.02	21.80	-4	2,606	-0.15%
2019/06/12	2	21.15	0	0.00	21.40	2	2,423	0.08%
2019/06/11	1	20.95	0	0.00	21.00	1	2,422	0.04%
2019/06/10	1	21.75	3	21.62	21.60	-2	2,379	-0.08%
2019/06/06	4	21.43	4	21.45	21.35	0	2,336	0.00%
2019/06/05	2	21.20	2	21.20	21.20	0	2,293	0.00%
2019/06/04	3	21.33	6	21.55	21.45	-3	2,234	-0.13%
2019/06/03	3	20.52	9	21.15	21.20	-6	2,113	-0.28%
2019/05/30	5	20.25	0	0.00	20.25	5	1,985	0.25%
2019/05/24	2	20.15	2	19.60	19.60	0	1,855	0.00%
2019/05/23	2	19.90	4	20.00	20.00	-2	1,847	-0.11%
2019/05/22	14	20.29	16	20.44	19.95	-2	1,804	-0.11%
2019/05/20	3	18.60	0	0.00	18.70	3	1,710	0.18%
2019/05/16	5	19.15	1	19.10	18.90	4	1,698	0.24%
2019/05/09	2	20.65	2	20.20	20.20	0	1,561	0.00%
2019/05/07	2	20.48	4	20.53	20.25	-2	1,473	-0.14%
2019/05/06	1	19.75	3	19.90	19.90	-2	1,359	-0.15%
2019/05/03	0	0.00	3	19.00	19.00	-3	1,204	-0.25%
2019/03/19	5	19.06	8	19.26	19.40	-3	1,057	-0.28%
2019/03/14	1	18.70	0	0.00	18.60	1	1,002	0.10%
2019/02/25	0	0.00	5	18.80	18.55	-5	956	-0.52%
2019/02/22	0	0.00	1	19.05	19.10	-1	930	-0.11%
2019/02/21	9	19.58	1	19.40	19.40	8	915	0.87%
2019/02/20	10	19.70	0	0.00	19.80	10	892	1.12%
2019/02/13	3	19.00	2	19.25	19.25	1	859	0.12%
2019/01/25	0	0.00	2	19.20	19.20	-2	877	-0.23%
2019/01/15	2	19.60	2	19.83	19.55	0	1,039	0.00%
2018/12/19	2	18.80	0	0.00	18.65	2	1,390	0.14%
2018/12/07	0	0.00	2	19.95	19.80	-2	1,377	-0.15%
2018/12/04	3	19.80	0	0.00	19.70	3	1,429	0.21%
2018/11/29	0	0.00	11	19.65	19.45	-11	1,778	-0.62%
2018/11/22	11	18.80	0	0.00	18.75	11	1,877	0.59%
2018/11/12	3	18.70	0	0.00	18.50	3	1,891	0.16%
2018/11/08	0	0.00	2	19.10	18.90	-2	1,905	-0.10%
2018/11/05	0	0.00	2	18.45	18.45	-2	1,922	-0.10%
2018/11/01	0	0.00	2	17.90	17.65	-2	1,907	-0.10%
2018/10/29	2	16.05	0	0.00	16.60	2	1,882	0.11%
2018/10/26	0	0.00	3	17.00	17.00	-3	1,916	-0.16%
2018/10/11	4	19.60	0	0.00	19.05	4	1,930	0.21%
2018/10/03	6	22.20	6	22.33	22.10	0	1,801	0.00%
2018/09/27	0	0.00	2	21.80	21.75	-2	1,744	-0.11%
2018/09/10	4	20.64	0	0.00	20.40	4	1,876	0.21%
2018/09/07	3	21.85	0	0.00	21.55	3	2,132	0.14%
2018/09/06	0	0.00	3	22.50	22.55	-3	2,131	-0.14%
2018/09/05	29	23.14	23.4	23.25	22.90	5.6	2,100	0.27%
2018/09/04	2	21.63	2	21.50	22.10	0	1,916	0.00%
2018/08/13	0	0.00	5	21.00	20.60	-5	2,678	-0.19%
2018/08/10	2	21.50	0	0.00	21.20	2	2,805	0.07%
2018/08/08	0	0.00	2	21.60	21.40	-2	3,237	-0.06%
2018/08/02	3	21.60	2	21.40	21.40	1	3,372	0.03%
2018/07/27	5	21.70	0	0.00	21.70	5	3,507	0.14%
2018/07/24	0	0.00	37	20.62	20.60	-37	3,579	-1.03%
2018/07/23	6	20.15	23	20.12	20.25	-17	3,597	-0.47%
2018/07/12	2	22.00	0	0.00	21.80	2	3,723	0.05%
2018/07/09	8	22.05	0	0.00	21.90	8	3,798	0.21%
2018/07/05	2	21.30	3	21.40	21.45	-1	3,885	-0.03%
2018/07/04	3	21.00	0	0.00	21.20	3	3,886	0.08%
2018/07/03	4	21.35	0	0.00	21.20	4	3,863	0.10%
2018/06/22	1	22.40	0	0.00	22.35	1	3,980	0.03%
2018/06/15	6	24.36	33	24.25	23.30	-27	4,109	-0.66%
2018/06/11	0	0.00	2	23.10	23.05	-2	3,818	-0.05%
2018/06/07	3	23.05	0	0.00	22.95	3	3,887	0.08%
2018/06/04	0	0.00	5	23.90	23.75	-5	4,243	-0.12%
2018/06/01	4	23.53	0	0.00	23.40	4	4,513	0.09%
2018/05/22	30	23.25	0	0.00	23.00	30	4,946	0.61%
2018/05/21	0	0.00	3	23.20	23.10	-3	4,860	-0.06%
2018/05/18	0	0.00	4	24.00	23.50	-4	4,798	-0.08%
2018/05/17	4	24.00	0	0.00	24.00	4	4,747	0.08%
2018/05/16	1	21.85	3	21.90	21.85	-2	4,391	-0.05%
2018/05/14	0	0.00	1	22.75	22.70	-1	4,493	-0.02%
2018/05/11	0	0.00	1	22.15	21.75	-1	4,486	-0.02%
2018/05/10	4	22.24	0	0.00	22.25	4	4,539	0.09%
2018/05/09	0	0.00	1	22.20	22.20	-1	4,574	-0.02%
2018/05/07	1	22.00	0	0.00	22.00	1	4,717	0.02%
2018/05/04	1	23.20	1	22.40	22.40	0	4,749	0.00%
2018/05/02	1	21.75	1	21.75	21.85	0	4,773	0.00%
2018/04/18	1	21.55	0	0.00	21.30	1	5,416	0.02%
2018/04/12	20	23.53	20	23.35	23.30	0	6,392	0.00%
2018/04/03	1	21.90	0	0.00	22.00	1	7,239	0.01%
2018/03/21	0	0.00	5	24.10	24.20	-5	8,472	-0.06%
2018/03/20	0	0.00	5	23.60	23.65	-5	8,406	-0.06%
2018/03/16	38	24.16	5	24.70	24.15	33	8,373	0.39%
2018/03/13	4	24.79	3	24.85	24.40	1	8,433	0.01%
2018/03/12	1	25.00	1	26.00	25.10	0	8,343	0.00%
2018/03/09	3	25.25	1	25.75	25.25	2	8,241	0.02%
2018/03/07	5	24.75	3	25.55	24.10	2	7,887	0.03%
2018/03/06	10	24.47	10	24.70	25.00	0	7,555	0.00%
2018/03/05	10	23.15	12	23.40	23.30	-2	7,214	-0.03%
2018/03/02	30	22.00	30	21.98	22.00	0	7,038	0.00%
2018/02/27	4	22.06	1	21.65	21.65	3	7,081	0.04%
2018/02/23	2	22.93	0	0.00	22.60	2	7,427	0.03%
2018/02/22	1	21.80	0	0.00	21.75	1	7,604	0.01%
2018/02/12	1	20.20	1	20.15	20.15	0	7,530	0.00%
2018/02/09	1	20.25	0	0.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	0.8	21.35	21.35	-0.8	7,409	-0.01%
2018/02/07	1	21.10	0	0.00	21.10	1	7,368	0.01%
2018/02/06	5	21.67	0	0.00	21.10	5	7,317	0.07%
2018/02/05	1	22.20	0	0.00	23.00	1	7,230	0.01%
2018/01/30	3	22.62	0	0.00	21.90	3	6,979	0.04%
2018/01/26	2	23.50	0	0.00	23.50	2	6,808	0.03%
2018/01/24	2	24.20	9.9	24.21	24.00	-7.9	6,615	-0.12%
2018/01/22	0	0.00	1	24.00	24.65	-1	6,448	-0.02%
2018/01/19	1	23.10	0	0.00	23.25	1	6,291	0.02%
2018/01/18	0	0.00	0.1	23.10	23.20	-0.1	6,251	0.00%
2018/01/17	2	23.65	2	23.70	23.60	0	6,174	0.00%
2018/01/15	3	24.17	2	24.00	24.10	1	5,959	0.02%
2018/01/11	2	24.40	5	24.67	24.40	-3	5,785	-0.05%
2018/01/10	27	25.36	21	24.73	25.40	6	5,614	0.11%
2018/01/09	1	24.15	1	24.50	25.00	0	5,404	0.00%
2018/01/08	8.1	25.13	10	25.13	24.15	-1.9	5,228	-0.04%
2018/01/05	7	24.26	6	24.00	24.00	1	4,691	0.02%
2018/01/04	17	24.40	13	24.37	24.30	4	4,591	0.09%
2018/01/03	7	23.92	8	23.93	24.00	-1	4,367	-0.02%
2018/01/02	2	21.45	3	22.38	23.15	-1	4,105	-0.02%