光洋科 (1785)-中國信託-新竹券商分點個股進出

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
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523張
產業
上櫃其他電子類股
798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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	1	60.50	0	0.00	60.50	1	17,085	0.01%
2024/11/19	1	59.00	2	59.55	60.00	-1	17,701	-0.01%
2024/11/18	11.2	59.56	1.6	58.53	57.30	9.6	18,358	0.05%
2024/11/15	3	60.93	0	0.00	61.30	3	18,429	0.02%
2024/11/14	3	61.87	1	61.20	60.90	2	18,855	0.01%
2024/11/13	3	62.77	0	0.00	62.50	3	19,155	0.02%
2024/11/12	6	63.77	1	63.60	63.90	5	19,271	0.03%
2024/11/11	18	65.87	1	65.40	65.60	17	19,266	0.09%
2024/11/08	6	65.97	34	65.86	66.00	-28	19,368	-0.14%
2024/11/07	0	0.00	11	66.24	65.70	-11	19,491	-0.06%
2024/11/06	9	65.66	3	65.33	66.10	6	19,474	0.03%
2024/11/05	10	65.22	57	65.19	64.60	-47	19,685	-0.24%
2024/11/04	48	64.08	9	63.79	64.20	39	19,935	0.20%
2024/11/01	4	61.08	1	61.80	62.40	3	20,156	0.01%
2024/10/30	1	62.80	0	0.00	63.10	1	20,146	0.00%
2024/10/29	13	62.74	4	63.40	62.50	9	20,269	0.04%
2024/10/28	32	63.93	33	63.81	63.90	-1	20,332	0.00%
2024/10/25	3.2	64.54	0	0.00	65.00	3.2	20,384	0.02%
2024/10/24	24	65.31	27	65.07	64.90	-3	20,579	-0.01%
2024/10/23	27.4	67.22	32	66.27	66.20	-4.6	20,629	-0.02%
2024/10/22	37	65.90	24.5	66.33	66.60	12.5	20,640	0.06%
2024/10/21	29	64.88	26	65.20	65.60	3	20,880	0.01%
2024/10/18	35.1	66.16	61	64.96	64.20	-25.9	21,531	-0.12%
2024/10/17	38	65.54	31	64.93	66.10	7	21,743	0.03%
2024/10/16	9	62.79	3.3	62.80	63.10	5.7	21,772	0.03%
2024/10/15	3.4	64.15	2	63.75	63.70	1.4	22,077	0.01%
2024/10/14	2	63.70	1	62.80	62.80	1	22,303	0.00%
2024/10/11	13.1	64.33	21	64.76	63.40	-7.9	22,738	-0.03%
2024/10/09	5.2	63.69	16	64.66	63.00	-10.9	23,195	-0.05%
2024/10/08	6.3	64.27	3	64.37	64.50	3.3	24,097	0.01%
2024/10/07	60	64.30	5	65.12	65.30	55	25,135	0.22%
2024/10/04	5.1	64.26	15	63.59	63.20	-9.9	26,984	-0.04%
2024/10/01	17	65.97	1	66.40	66.10	16	28,410	0.06%
2024/09/30	15.1	65.62	6	65.62	65.20	9.1	30,118	0.03%
2024/09/27	15	67.79	25	68.02	66.40	-10	30,939	-0.03%
2024/09/26	13	68.72	8.3	69.62	67.30	4.7	31,229	0.02%
2024/09/25	12	67.88	8.5	67.52	68.20	3.5	31,016	0.01%
2024/09/24	11	67.17	10.2	67.07	67.10	0.8	31,265	0.00%
2024/09/23	52	70.09	28.5	69.56	68.00	23.5	31,722	0.07%
2024/09/20	96.6	69.78	288	70.47	69.30	-191.4	32,083	-0.60%	大賣/鉅額交易
2024/09/19	34.5	69.67	19	69.96	70.10	15.5	32,738	0.05%
2024/09/18	98.1	69.15	131	68.25	67.20	-32.9	33,381	-0.10%	大賣/
2024/09/16	9.1	67.80	23	67.49	67.50	-13.9	33,291	-0.04%
2024/09/13	5	62.98	12.5	63.80	64.20	-7.5	32,958	-0.02%
2024/09/12	15.2	60.55	9	60.43	60.30	6.2	33,337	0.02%
2024/09/11	3	58.67	0	0.00	59.20	3	33,704	0.01%
2024/09/10	3	59.40	2	59.25	58.20	1	34,236	0.00%
2024/09/09	2.2	59.03	2	59.60	59.70	0.2	34,498	0.00%
2024/09/06	9	61.18	4	60.85	61.00	5	35,303	0.01%
2024/09/05	8	62.54	2.1	62.13	61.00	6	35,237	0.02%
2024/09/04	5.2	61.76	12.1	62.14	61.20	-6.9	35,124	-0.02%
2024/09/03	12.1	66.90	9.1	66.34	66.10	3	34,854	0.01%
2024/09/02	140.2	68.81	31	68.43	68.30	109.2	34,520	0.32%	大買/鉅額交易
2024/08/30	36	66.00	133.3	65.94	66.20	-97.3	33,567	-0.29%	大賣/
2024/08/29	1	62.40	0	0.00	62.90	1	32,735	0.00%
2024/08/28	31	62.94	2.2	62.45	62.90	28.8	32,771	0.09%
2024/08/27	6	62.78	20	62.70	63.10	-14	32,892	-0.04%
2024/08/26	27.1	64.24	12.1	64.67	63.10	15	33,215	0.05%
2024/08/23	46	61.11	4	61.99	63.30	42	33,316	0.13%
2024/08/22	11.2	63.92	55	64.78	62.70	-43.8	33,218	-0.13%
2024/08/21	6.1	64.62	6	64.52	65.00	0.1	32,994	0.00%
2024/08/20	12	65.63	19.7	65.17	65.20	-7.7	32,695	-0.02%
2024/08/19	105	63.30	85	62.97	62.90	20	32,098	0.06%	大買/
2024/08/16	29.2	63.18	2	63.00	62.90	27.2	32,031	0.08%
2024/08/15	48	61.68	12.1	61.87	62.90	35.9	31,861	0.11%
2024/08/14	47	60.28	26	59.83	59.80	21	31,642	0.07%
2024/08/13	4	58.68	233	58.78	58.90	-229	31,516	-0.73%	大賣/鉅額交易
2024/08/12	0	0.00	120	58.40	58.70	-120	31,507	-0.38%	大賣/鉅額交易
2024/08/09	12	58.76	1	59.30	58.20	11	31,370	0.04%
2024/08/08	22.2	58.19	88	58.17	57.70	-65.8	31,136	-0.21%
2024/08/07	12.1	59.50	13.2	59.94	59.60	-1.1	31,012	0.00%
2024/08/06	9	56.33	9	53.47	57.30	0	30,666	0.00%
2024/08/05	23.1	57.50	43.5	55.85	55.60	-20.4	30,313	-0.07%
2024/08/02	22	61.85	28	62.08	61.40	-6	30,055	-0.02%
2024/08/01	20	64.09	24	64.05	63.50	-4	29,954	-0.01%
2024/07/31	25.9	62.79	22	63.43	63.20	3.9	29,836	0.01%
2024/07/30	6	61.88	13.2	62.21	63.00	-7.2	29,745	-0.02%
2024/07/29	31.3	63.38	32	61.27	60.90	-0.8	29,633	0.00%
2024/07/26	14	62.59	2	62.75	63.00	12	29,378	0.04%
2024/07/23	9	64.59	20.5	64.73	64.90	-11.4	29,187	-0.04%
2024/07/22	30.3	64.24	116	63.89	63.20	-85.7	28,974	-0.30%	大賣/
2024/07/19	122.1	68.57	70.7	65.49	65.00	51.4	28,585	0.18%	大買/
2024/07/18	25.5	70.12	36	69.84	71.40	-10.6	27,870	-0.04%
2024/07/17	45.2	72.24	9	71.79	71.50	36.2	27,380	0.13%
2024/07/16	31.1	71.09	5	71.26	70.20	26.1	27,095	0.10%
2024/07/15	41	71.89	63	72.07	71.10	-22	26,835	-0.08%
2024/07/12	78.9	73.16	41	73.88	72.20	37.9	26,557	0.14%
2024/07/11	45.8	74.92	51.1	75.26	74.90	-5.3	26,162	-0.02%
2024/07/10	66.6	75.01	49.5	74.60	74.00	17.1	25,597	0.07%
2024/07/09	73.1	72.78	33.5	72.76	71.90	39.6	25,082	0.16%
2024/07/08	303.6	75.86	264.1	75.11	73.40	39.5	24,072	0.16%	大買/大賣/
2024/07/05	120.8	69.78	70.3	71.63	75.30	50.5	22,209	0.23%	大買/
2024/07/04	297.2	69.56	170	69.90	68.50	127.2	20,746	0.61%	大買/大賣/鉅額交易
2024/07/03	140.1	65.53	123	66.62	66.80	17.1	19,086	0.09%	大買/大賣/
2024/07/02	115	62.83	3	63.40	63.10	112	18,279	0.61%	大買/鉅額交易
2024/07/01	39	64.22	33	64.24	64.00	6	17,710	0.03%
2024/06/28	37	65.56	50	65.98	65.30	-13	17,412	-0.07%
2024/06/27	65.3	66.28	35.2	65.11	65.30	30.2	17,079	0.18%
2024/06/26	96	67.85	63	67.61	67.50	33	16,665	0.20%
2024/06/25	75	66.21	180.1	66.38	69.00	-105	16,317	-0.64%	大賣/鉅額交易
2024/06/24	155	68.17	60	67.79	66.50	95	14,978	0.63%	大買/
2024/06/21	53.2	64.00	65	64.04	66.20	-11.8	13,527	-0.09%
2024/06/20	79.2	59.73	62	60.15	60.20	17.2	12,674	0.14%
2024/06/19	79	59.32	90	58.62	58.00	-11	12,249	-0.09%
2024/06/18	27	56.64	45	57.26	56.60	-18	11,938	-0.15%
2024/06/17	13	56.34	46.1	56.02	55.70	-33.1	12,113	-0.27%
2024/06/14	19	52.83	9.1	52.79	52.20	9.9	11,714	0.08%
2024/06/13	65.1	52.70	69.1	52.94	53.40	-4	11,331	-0.04%
2024/06/12	1	48.60	0	0.00	48.55	1	10,444	0.01%
2024/06/11	42	48.89	0	0.00	48.75	42	10,450	0.40%
2024/06/07	21	49.27	1	49.40	49.45	20	10,442	0.19%
2024/06/06	2	48.05	1	47.65	47.75	1	10,370	0.01%
2024/06/05	4	47.86	0	0.00	47.75	4	10,350	0.04%
2024/06/04	2	49.38	0	0.00	48.90	2	10,442	0.02%
2024/06/03	3	48.82	1	48.90	48.85	2	10,868	0.02%
2024/05/31	13	49.39	24	49.40	49.75	-11	10,827	-0.10%
2024/05/30	18	51.06	22	51.25	50.40	-4	10,703	-0.04%
2024/05/29	18	49.88	4.3	50.29	50.30	13.7	10,433	0.13%
2024/05/28	2	48.00	9	48.43	48.15	-7	10,051	-0.07%
2024/05/27	0.3	47.60	0	0.00	47.65	0.3	9,949	0.00%
2024/05/24	7	46.58	6	46.42	46.70	1	9,928	0.01%
2024/05/23	35	47.29	10	46.50	47.10	25	9,946	0.25%
2024/05/22	26	46.94	11	47.40	47.80	15	9,843	0.15%
2024/05/21	1	46.35	12	46.53	46.95	-11	9,706	-0.11%
2024/05/20	2	43.95	2	44.35	44.50	0	9,498	0.00%
2024/05/17	9	44.72	9	43.93	43.80	0	9,342	0.00%
2024/05/16	11	45.23	0	0.00	44.90	11	9,325	0.12%
2024/05/13	0	0.00	2	43.90	44.20	-2	9,630	-0.02%
2024/05/10	2	42.73	0	0.00	42.95	2	9,582	0.02%
2024/05/08	1	43.10	1	44.45	44.45	0	9,508	0.00%
2024/05/07	1	42.70	0	0.00	42.80	1	9,450	0.01%
2024/05/06	5	43.06	0	0.00	43.15	5	9,433	0.05%
2024/05/03	4	44.04	2	45.15	43.40	2	9,391	0.02%
2024/05/02	6	44.41	2	44.45	44.70	4	9,343	0.04%
2024/04/30	0	0.00	1	44.65	44.50	-1	9,349	-0.01%
2024/04/29	3	44.67	1	44.65	45.00	2	9,405	0.02%
2024/04/26	2	44.50	0	0.00	44.40	2	9,390	0.02%
2024/04/25	5	44.48	2	44.65	44.40	3	9,368	0.03%
2024/04/23	17.4	44.66	0	0.00	44.15	17.4	9,307	0.19%
2024/04/22	8	44.61	10.1	44.32	44.20	-2.1	9,274	-0.02%
2024/04/19	13	46.04	6	46.08	46.25	7	9,165	0.08%
2024/04/18	5	47.77	1	48.65	47.80	4	8,999	0.04%
2024/04/17	6	48.78	0	0.00	48.95	6	8,892	0.07%
2024/04/16	3.2	48.08	4	47.56	47.30	-0.8	8,740	-0.01%
2024/04/15	41	50.73	39.1	50.18	48.75	1.9	8,511	0.02%
2024/04/12	5	49.22	20	49.02	48.75	-15	8,019	-0.19%
2024/04/11	5.1	48.02	1	48.00	48.10	4.1	7,909	0.05%
2024/04/10	8	49.70	35.6	49.94	49.05	-27.6	7,808	-0.35%
2024/04/09	5	49.77	14	49.49	49.60	-9	7,656	-0.12%
2024/04/08	2	48.83	1	49.05	48.70	1	7,433	0.01%
2024/04/03	7	47.54	0	0.00	47.90	7	7,262	0.10%
2024/04/02	2	48.78	0	0.00	47.85	2	7,177	0.03%
2024/04/01	28	48.85	5.8	48.86	48.55	22.2	7,064	0.31%
2024/03/29	4	49.29	8	49.69	49.55	-4	6,895	-0.06%
2024/03/28	4	50.33	14	51.20	49.55	-10	6,529	-0.15%
2024/03/27	5	48.58	30	49.74	50.10	-25	5,985	-0.42%
2024/03/26	23	47.97	10	47.59	47.40	13	5,732	0.23%
2024/03/25	8	48.65	3	48.82	48.60	5	5,586	0.09%
2024/03/22	85	49.56	6	49.28	49.00	79	5,434	1.45%
2024/03/21	118.5	50.43	23	51.07	50.00	95.5	5,201	1.84%	大買/
2024/03/20	171	48.71	110	49.83	49.55	61	4,624	1.32%	大買/大賣/
2024/03/19	7.1	46.30	5	46.56	46.25	2.1	3,990	0.05%
2024/03/18	0	0.00	2	44.95	44.95	-2	3,809	-0.05%
2024/03/13	3	43.83	0	0.00	43.70	3	3,689	0.08%
2024/03/12	1	43.10	1	43.70	43.70	0	3,626	0.00%
2024/03/11	3	43.08	0	0.00	42.90	3	3,608	0.08%
2024/03/08	2	45.48	0	0.00	44.00	2	3,594	0.06%
2024/03/07	7	47.69	46	47.92	46.20	-39	3,465	-1.13%
2024/03/06	10	45.72	0	0.00	45.90	10	2,950	0.34%
2024/03/05	4	44.83	3	44.92	44.85	1	2,880	0.03%
2024/03/04	19	45.09	0	0.00	45.30	19	2,797	0.68%
2024/03/01	4	44.04	1	43.95	43.90	3	2,656	0.11%
2024/02/29	0	0.00	1	44.20	44.25	-1	2,641	-0.04%
2024/02/27	2	43.58	0	0.00	43.40	2	2,606	0.08%
2024/02/26	2	44.58	1	44.35	44.50	1	2,614	0.04%
2024/02/23	1	43.30	0	0.00	42.65	1	2,586	0.04%
2024/02/22	8	44.07	0	0.00	43.35	8	2,538	0.32%
2024/02/21	1	43.75	1	44.35	44.50	0	2,499	0.00%
2024/02/20	1	43.60	0	0.00	43.50	1	2,392	0.04%
2024/02/19	2	43.90	0	0.00	43.35	2	2,339	0.09%
2024/02/16	11	44.73	3	43.98	44.15	8	2,236	0.36%
2024/01/31	8	39.60	1	39.45	39.45	7	1,862	0.38%
2024/01/30	1	39.80	0	0.00	39.40	1	1,904	0.05%
2024/01/26	2	39.95	0	0.00	40.20	2	2,018	0.10%
2024/01/23	9	39.85	0	0.00	39.85	9	2,068	0.44%
2024/01/18	0	0.00	1	37.10	37.10	-1	2,191	-0.05%
2024/01/10	0.2	37.70	0	0.00	38.00	0.2	2,889	0.01%
2024/01/04	0	0.00	1	38.65	38.20	-1	3,011	-0.03%
2024/01/03	1	38.50	0	0.00	38.65	1	3,031	0.03%
2023/12/29	0.2	38.95	0	0.00	38.85	0.2	3,022	0.01%
2023/12/25	0	0.00	0.1	38.75	38.80	-0.1	2,992	0.00%
2023/12/18	0	0.00	3	40.10	39.40	-3	2,978	-0.10%
2023/12/15	3	40.10	0	0.00	40.10	3	2,964	0.10%
2023/12/13	0.1	39.60	0	0.00	39.75	0.1	2,957	0.00%
2023/12/05	1	40.00	0	0.00	39.90	1	2,901	0.03%
2023/12/04	0	0.00	1	41.20	41.25	-1	2,848	-0.04%
2023/11/27	0	0.00	1	41.10	39.90	-1	2,788	-0.04%
2023/11/24	0	0.00	5	40.90	40.70	-5	2,759	-0.18%
2023/11/22	1	40.80	2	41.28	41.15	-1	2,657	-0.04%
2023/11/20	12	40.75	10	40.55	40.55	2	2,567	0.08%
2023/11/16	1	39.60	10	39.50	39.60	-9	2,493	-0.36%
2023/11/14	0	0.00	2	39.20	39.25	-2	2,516	-0.08%
2023/11/13	2	38.38	0	0.00	38.40	2	2,500	0.08%
2023/11/10	1	38.00	2	38.05	38.10	-1	2,487	-0.04%
2023/11/09	1	39.20	6	38.80	39.05	-5	2,462	-0.20%
2023/11/06	0	0.00	16	40.78	40.80	-16	2,458	-0.65%
2023/11/03	0	0.00	5	39.44	39.45	-5	2,315	-0.22%
2023/11/02	0	0.00	4	39.46	39.10	-4	2,323	-0.17%
2023/11/01	0	0.00	5	39.10	39.25	-5	2,389	-0.21%
2023/10/31	11	40.07	15	40.45	39.10	-4	2,725	-0.15%
2023/10/30	12	40.68	23	40.49	40.80	-11	3,481	-0.32%
2023/10/27	0	0.00	4	39.51	39.40	-4	3,366	-0.12%
2023/10/26	10	39.98	1	39.90	40.00	9	3,376	0.27%
2023/10/25	13	40.40	12	40.50	40.20	1	3,416	0.03%
2023/10/24	0	0.00	1	39.30	39.20	-1	3,341	-0.03%
2023/10/23	14	39.98	21	39.76	39.70	-7	3,298	-0.21%
2023/10/20	11	39.43	20	38.80	39.65	-9	3,099	-0.29%
2023/10/18	3	38.18	1	39.00	38.05	2	2,917	0.07%
2023/10/17	3	38.60	0	0.00	38.60	3	2,897	0.10%
2023/10/16	4	38.78	1	39.15	38.40	3	2,903	0.10%
2023/10/11	5	38.00	1	37.80	37.40	4	2,880	0.14%
2023/10/06	2	37.23	0	0.00	37.25	2	2,887	0.07%
2023/10/02	0	0.00	7	36.80	36.80	-7	3,285	-0.21%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/21	1	37.00	0	0.00	36.95	1	3,464	0.03%
2023/09/20	1	37.25	0	0.00	37.20	1	3,509	0.03%
2023/09/19	2	37.85	3	38.00	37.65	-1	3,713	-0.03%
2023/09/15	0.5	37.75	0	0.00	37.75	0.5	3,803	0.01%
2023/09/14	0	0.00	10	37.95	37.75	-10	3,806	-0.26%
2023/09/05	2	37.50	0	0.00	37.65	2	4,174	0.05%
2023/09/04	0	0.00	5	37.25	37.60	-5	4,203	-0.12%
2023/09/01	0	0.00	5	37.00	37.25	-5	4,357	-0.11%
2023/08/25	1	35.65	1	36.30	36.30	0	4,386	0.00%
2023/08/24	0	0.00	3	35.82	36.00	-3	4,386	-0.07%
2023/08/23	1	35.45	0	0.00	35.65	1	4,403	0.02%
2023/08/21	1	35.60	1	35.45	35.45	0	4,624	0.00%
2023/08/18	1	35.70	0	0.00	35.60	1	4,850	0.02%
2023/08/17	3	35.68	0	0.00	35.90	3	4,859	0.06%
2023/08/16	1	34.90	0	0.00	35.15	1	4,911	0.02%
2023/08/15	1	35.15	0	0.00	35.50	1	4,916	0.02%
2023/08/14	0	0.00	4	35.20	35.00	-4	4,906	-0.08%
2023/08/11	3	36.67	0	0.00	36.40	3	4,859	0.06%
2023/08/09	1	37.40	0	0.00	37.15	1	4,791	0.02%
2023/08/08	1	37.75	1	37.60	37.75	0	4,765	0.00%
2023/08/07	6	37.38	5	37.50	37.55	1	4,735	0.02%
2023/08/04	18.9	37.43	3	37.58	37.25	15.9	4,646	0.34%
2023/08/02	9	41.18	36	41.21	41.35	-27	4,297	-0.63%
2023/07/31	1	37.90	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2	38.20	1	37.60	37.80	1	3,457	0.03%
2023/07/25	0	0.00	8	35.75	36.15	-8	3,276	-0.24%
2023/07/24	5	35.85	0	0.00	35.60	5	3,270	0.15%
2023/07/21	15	36.72	0	0.00	36.60	15	3,243	0.46%
2023/07/17	0	0.00	3	38.62	39.10	-3	3,200	-0.09%
2023/07/12	2	38.90	4	38.85	38.50	-2	3,227	-0.06%
2023/07/11	1	39.50	3	39.25	39.15	-2	3,190	-0.06%
2023/07/10	17	40.37	39	40.93	40.95	-22	3,058	-0.72%
2023/07/07	4	39.20	4	38.88	39.20	0	2,909	0.00%
2023/07/06	3	39.43	0	0.00	39.45	3	2,912	0.10%
2023/07/05	10	39.45	14	39.21	39.10	-4	2,871	-0.14%
2023/07/04	0	0.00	1	39.00	38.85	-1	2,846	-0.04%
2023/06/29	0	0.00	1	38.35	38.30	-1	2,825	-0.04%
2023/06/28	4	38.60	2	38.80	38.45	2	2,804	0.07%
2023/06/27	4	39.64	4	39.90	38.95	0	2,766	0.00%
2023/06/26	13	39.57	1	39.40	39.45	12	2,568	0.47%
2023/06/16	0	0.00	1	39.05	38.80	-1	2,542	-0.04%
2023/06/15	4	39.05	3	39.10	39.20	1	2,546	0.04%
2023/06/13	6	39.52	7	39.54	39.10	-1	2,512	-0.04%
2023/06/07	10	38.70	0	0.00	39.25	10	2,324	0.43%
2023/06/02	1	37.40	0	0.00	37.35	1	2,155	0.05%
2023/06/01	1	37.15	0	0.00	36.95	1	2,145	0.05%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/26	1	38.10	0	0.00	37.55	1	2,113	0.05%
2023/05/25	0	0.00	5	38.80	38.85	-5	2,011	-0.25%
2023/05/24	3	39.65	16	38.38	39.55	-13	1,899	-0.68%
2023/05/23	16	37.94	0	0.00	37.85	16	1,676	0.95%
2023/05/22	21	37.64	0	0.00	37.60	21	1,632	1.29%
2023/05/16	1	35.90	0	0.00	36.00	1	1,586	0.06%
2023/05/05	2	37.30	2	37.65	37.10	0	1,907	0.00%
2023/05/04	1	36.20	0	0.00	36.20	1	2,045	0.05%
2023/04/27	1	35.50	0	0.00	35.90	1	2,099	0.05%
2023/04/21	0	0.00	2	36.55	35.65	-2	2,072	-0.10%
2023/04/19	0	0.00	1	37.40	37.10	-1	2,043	-0.05%
2023/04/06	5	37.46	5	37.00	36.75	0	1,842	0.00%
2023/03/30	1	36.35	0	0.00	36.30	1	1,809	0.06%
2023/03/21	1	36.90	4	37.00	36.75	-3	1,759	-0.17%
2023/03/20	0	0.00	1	36.60	36.55	-1	1,723	-0.06%
2023/03/16	1	37.20	0	0.00	35.95	1	1,702	0.06%
2023/03/07	1	37.60	0	0.00	37.55	1	1,773	0.06%
2023/03/03	0	0.00	2	36.85	36.65	-2	1,787	-0.11%
2023/02/16	0	0.00	1	37.20	37.20	-1	2,344	-0.04%
2023/02/08	0	0.00	1	38.10	38.60	-1	2,348	-0.04%
2023/02/06	0	0.00	1	38.25	38.35	-1	2,263	-0.04%
2023/02/03	2	38.95	6	38.95	38.95	-4	2,222	-0.18%
2023/01/30	2	33.90	1.1	33.86	33.75	0.9	1,779	0.05%
2023/01/16	0	0.00	2	33.40	33.30	-2	1,773	-0.11%
2022/12/30	1	32.00	0	0.00	32.05	1	1,784	0.06%
2022/12/13	1	33.00	0	0.00	32.90	1	2,045	0.05%
2022/12/12	0	0.00	4	33.15	33.50	-4	2,078	-0.19%
2022/12/09	1	34.00	0	0.00	33.75	1	2,199	0.05%
2022/12/08	0	0.00	20	33.13	33.20	-20	2,177	-0.92%
2022/12/07	1	33.80	4	33.68	33.65	-3	2,169	-0.14%
2022/12/06	4	34.93	1	35.05	34.45	3	2,152	0.14%
2022/12/05	7	34.78	1	34.90	35.25	6	2,061	0.29%
2022/12/01	2	34.53	0	0.00	34.10	2	1,991	0.10%
2022/11/29	0	0.00	1	33.10	33.50	-1	1,954	-0.05%
2022/11/24	16	33.79	0	0.00	33.80	16	1,934	0.83%
2022/11/23	5	34.40	4	34.35	34.30	1	1,908	0.05%
2022/11/21	0	0.00	0	33.60	33.45	0	1,798	0.00%
2022/11/18	0	0.00	0.1	33.85	33.40	-0.1	1,786	0.00%
2022/11/16	0	0.00	2	34.80	35.00	-2	1,701	-0.12%
2022/11/14	0.1	31.25	0.1	31.00	31.35	0	1,397	0.00%
2022/11/10	0	0.00	2	30.20	30.25	-2	1,365	-0.15%
2022/11/08	0	0.00	1	30.55	29.95	-1	1,416	-0.07%
2022/10/26	0	0.00	1	27.25	27.10	-1	1,520	-0.07%
2022/10/14	0	0.00	3	29.05	29.05	-3	1,550	-0.19%
2022/09/29	0	0.00	2	30.00	29.60	-2	1,643	-0.12%
2022/09/28	21	30.94	0	0.00	29.30	21	1,639	1.28%
2022/09/27	0	0.00	4	32.30	32.50	-4	1,522	-0.26%
2022/09/26	1	33.50	0	0.00	32.90	1	1,518	0.07%
2022/09/23	1	35.00	0	0.00	35.05	1	1,523	0.07%
2022/09/20	0.1	36.10	0	0.00	36.25	0.1	1,535	0.00%
2022/09/19	1	36.30	0	0.00	36.25	1	1,536	0.07%
2022/09/16	5	38.24	0	0.00	38.05	5	1,501	0.33%
2022/09/12	5	37.10	0	0.00	37.25	5	1,469	0.34%
2022/09/07	2	35.85	0	0.00	35.70	2	1,527	0.13%
2022/09/05	0	0.00	2	37.00	36.95	-2	1,552	-0.13%
2022/08/09	0	0.00	20	37.45	37.55	-20	1,726	-1.16%
2022/08/05	0.5	36.10	0	0.00	35.95	0.5	1,727	0.03%
2022/08/03	20	35.55	0	0.00	35.40	20	1,834	1.09%
2022/08/02	0	0.00	4	36.85	36.75	-4	1,840	-0.22%
2022/08/01	2	37.05	0	0.00	37.60	2	1,861	0.11%
2022/07/28	4	37.60	0	0.00	37.40	4	1,935	0.21%
2022/07/12	1	37.00	0	0.00	35.35	1	2,249	0.04%
2022/07/11	0	0.00	7	38.67	38.60	-7	2,244	-0.31%
2022/07/08	0.4	39.89	0	0.00	39.90	0.4	2,292	0.02%
2022/07/06	0	0.00	2	38.43	37.75	-2	2,326	-0.09%
2022/07/01	1	39.70	3	38.65	38.50	-2	2,441	-0.08%
2022/06/29	0	0.00	10	42.20	42.10	-10	2,445	-0.41%
2022/06/28	10	42.78	8	42.67	42.75	2	2,487	0.08%
2022/06/22	5	41.75	5	41.42	40.70	0	2,749	0.00%
2022/06/21	1	41.05	2	41.70	41.70	-1	2,757	-0.04%
2022/06/20	1	41.00	0	0.00	40.55	1	2,785	0.04%
2022/06/16	2	43.90	0	0.00	43.70	2	2,789	0.07%
2022/06/14	2	44.25	1	44.45	44.70	1	2,789	0.04%
2022/06/13	1	45.30	0	0.00	45.10	1	2,780	0.04%
2022/06/07	2	45.58	0	0.00	45.60	2	2,885	0.07%
2022/06/06	3	45.55	0	0.00	45.80	3	2,932	0.10%
2022/06/02	7	46.26	0	0.00	45.95	7	3,037	0.23%
2022/05/27	1	47.65	0	0.00	47.70	1	3,209	0.03%
2022/05/26	1	46.90	0	0.00	47.10	1	3,303	0.03%
2022/05/25	1	46.95	0	0.00	47.00	1	3,471	0.03%
2022/05/24	0	0.00	10	47.60	46.70	-10	4,378	-0.23%
2022/05/17	0	0.00	14	46.49	46.80	-14	5,381	-0.26%
2022/05/13	0	0.00	8	45.54	45.55	-8	5,443	-0.15%
2022/05/12	4	46.06	6	45.40	45.00	-2	5,589	-0.04%
2022/05/11	3	47.18	1	47.50	47.35	2	5,564	0.04%
2022/05/10	3	47.33	1	47.65	48.95	2	5,566	0.04%
2022/05/09	1	48.50	0	0.00	48.30	1	5,703	0.02%
2022/05/06	1	49.55	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	8	50.41	50.50	-8	5,803	-0.14%
2022/05/04	0	0.00	5	49.20	49.30	-5	5,755	-0.09%
2022/05/03	6	48.37	0	0.00	48.40	6	5,759	0.10%
2022/04/27	5	48.19	0	0.00	48.40	5	5,824	0.09%
2022/04/26	1	49.00	1	49.45	49.30	0	5,785	0.00%
2022/04/25	5	49.33	0	0.00	49.30	5	5,812	0.09%
2022/04/22	0	0.00	12	51.09	51.00	-12	5,753	-0.21%
2022/04/21	3	50.30	10	50.30	50.20	-7	5,684	-0.12%
2022/04/20	2	50.03	0	0.00	49.90	2	5,655	0.04%
2022/04/19	1	50.00	0	0.00	49.90	1	5,658	0.02%
2022/04/18	4	49.70	0	0.00	49.70	4	5,681	0.07%
2022/04/14	1	51.30	12	51.40	51.60	-11	5,704	-0.19%
2022/04/13	0	0.00	1	50.20	50.00	-1	5,700	-0.02%
2022/04/11	0	0.00	2	50.00	50.50	-2	5,866	-0.03%
2022/04/07	5	50.13	1	51.10	49.45	4	6,111	0.07%
2022/04/01	2	51.05	1	50.80	51.50	1	6,117	0.02%
2022/03/31	4	51.18	0	0.00	51.10	4	6,173	0.06%
2022/03/30	14	52.16	16	52.03	51.50	-2	6,164	-0.03%
2022/03/29	0	0.00	10	51.87	51.60	-10	6,011	-0.17%
2022/03/28	7	50.20	0	0.00	50.40	7	5,977	0.12%
2022/03/25	1	50.50	1	50.60	50.50	0	6,080	0.00%
2022/03/24	1	50.20	0	0.00	50.20	1	6,071	0.02%
2022/03/23	1	50.90	0	0.00	50.60	1	6,072	0.02%
2022/03/21	0	0.00	1	49.40	49.40	-1	6,000	-0.02%
2022/03/17	3	49.15	0	0.00	49.05	3	6,112	0.05%
2022/03/16	0	0.00	2	48.65	48.40	-2	6,235	-0.03%
2022/03/15	4	48.40	4.2	48.44	48.20	-0.2	6,273	0.00%
2022/03/14	1	49.60	0	0.00	49.65	1	6,264	0.02%
2022/03/11	1	50.00	0	0.00	50.10	1	6,312	0.02%
2022/03/10	11	50.59	0	0.00	50.80	11	6,351	0.17%
2022/03/09	4.2	48.38	1	48.35	49.25	3.2	6,374	0.05%
2022/03/08	6	48.26	6	48.01	47.65	0	6,453	0.00%
2022/03/07	9	50.71	1	49.90	49.80	8	6,689	0.12%
2022/03/04	0	0.00	1	51.60	51.30	-1	6,628	-0.02%
2022/03/02	1	51.20	0	0.00	51.10	1	6,808	0.01%
2022/03/01	12	51.01	0	0.00	51.20	12	6,827	0.18%
2022/02/25	4	52.30	6	52.13	51.80	-2	6,866	-0.03%
2022/02/24	23	52.99	80	54.65	50.90	-57	6,926	-0.82%
2022/02/23	7	53.37	6	53.70	52.90	1	6,216	0.02%
2022/02/22	7	52.09	5	53.22	53.40	2	6,018	0.03%
2022/02/21	6	52.58	21.5	51.94	53.00	-15.5	6,049	-0.26%
2022/02/18	16	50.74	13	51.61	50.70	3	5,974	0.05%
2022/02/17	6	50.63	5	50.70	50.60	1	6,209	0.02%
2022/02/16	5	50.94	2	50.90	50.90	3	6,871	0.04%
2022/02/15	6	51.10	25	51.00	51.20	-19	7,101	-0.27%
2022/02/14	29	52.54	0	0.00	50.90	29	7,280	0.40%
2022/02/11	1	52.00	9	51.76	51.90	-8	7,317	-0.11%
2022/02/10	0	0.00	4	51.55	51.70	-4	7,522	-0.05%
2022/02/09	0	0.00	9	51.67	51.80	-9	8,019	-0.11%
2022/02/08	4	50.40	0	0.00	50.30	4	8,222	0.05%
2022/02/07	1	49.10	1	49.30	49.70	0	8,282	0.00%
2022/01/26	2	46.95	2	46.90	46.90	0	8,426	0.00%
2022/01/25	1	46.90	0	0.00	46.85	1	9,026	0.01%
2022/01/24	6	47.06	0	0.00	46.95	6	9,842	0.06%
2022/01/21	2	48.98	0	0.00	48.80	2	9,837	0.02%
2022/01/18	1	49.70	0	0.00	49.90	1	10,025	0.01%
2022/01/14	1	49.05	0	0.00	49.10	1	10,226	0.01%
2022/01/10	1	49.55	1.4	49.69	49.70	-0.4	10,782	0.00%
2022/01/07	8	49.09	0	0.00	49.20	8	10,856	0.07%
2022/01/06	4	50.09	1	50.20	50.30	3	10,853	0.03%
2022/01/05	5.1	50.80	5	51.60	50.90	0.1	10,922	0.00%
2022/01/04	2.4	51.23	12	51.19	51.40	-9.6	11,045	-0.09%
2022/01/03	0	0.00	2	50.55	50.20	-2	11,158	-0.02%
2021/12/30	7	51.40	23	51.30	51.10	-16	11,530	-0.14%
2021/12/29	0	0.00	2	49.93	50.20	-2	11,667	-0.02%
2021/12/28	6	49.50	2	49.40	49.40	4	11,758	0.03%
2021/12/27	1	49.80	0	0.00	49.90	1	12,157	0.01%
2021/12/24	1	49.35	0	0.00	49.40	1	12,265	0.01%
2021/12/23	3	49.93	0	0.00	49.85	3	12,426	0.02%
2021/12/21	5.5	50.71	3	49.77	50.20	2.5	12,615	0.02%
2021/12/17	5	48.37	10	48.50	48.30	-5	12,742	-0.04%
2021/12/16	10	48.85	2	48.75	48.65	8	12,971	0.06%
2021/12/15	3	48.82	6	48.70	48.70	-3	13,218	-0.02%
2021/12/14	7	48.49	0	0.00	48.70	7	13,938	0.05%
2021/12/13	4	48.45	0	0.00	49.60	4	14,296	0.03%
2021/12/10	5	49.15	2	49.05	49.00	3	14,595	0.02%
2021/12/09	0	0.00	22	50.57	50.30	-22	14,855	-0.15%
2021/12/08	2	50.00	14	50.19	50.00	-12	14,945	-0.08%
2021/12/07	1	49.85	0	0.00	50.00	1	14,954	0.01%
2021/12/02	5	50.48	3	50.17	49.75	2	15,039	0.01%
2021/12/01	8	50.99	3	51.33	50.80	5	15,171	0.03%
2021/11/30	2.2	49.07	0	0.00	49.05	2.2	14,883	0.01%
2021/11/29	15	48.45	7	48.36	48.50	8	14,972	0.05%
2021/11/26	23	49.39	11	50.09	49.10	12	14,967	0.08%
2021/11/25	5	50.70	0	0.00	50.60	5	14,927	0.03%
2021/11/24	20	50.75	6	50.87	50.80	14	14,935	0.09%
2021/11/23	26.2	51.79	4.1	51.59	51.40	22.1	15,077	0.15%
2021/11/22	2	53.95	6	54.37	53.80	-4	14,934	-0.03%
2021/11/19	2	53.55	4	53.18	53.50	-2	14,833	-0.01%
2021/11/18	25.8	53.47	8	53.91	52.90	17.8	14,815	0.12%
2021/11/17	0	0.00	1	56.10	56.20	-1	14,505	-0.01%
2021/11/16	3.3	55.69	9	56.10	55.70	-5.7	14,332	-0.04%
2021/11/15	43	57.37	62.2	57.13	56.70	-19.2	14,092	-0.14%
2021/11/12	1	53.90	30.4	54.10	54.10	-29.4	13,465	-0.22%
2021/11/11	2	53.00	10.3	53.08	53.00	-8.3	13,244	-0.06%
2021/11/10	2	52.10	11	51.59	52.30	-9	13,098	-0.07%
2021/11/09	12	50.68	45	50.79	51.40	-33	12,967	-0.25%
2021/11/08	27.2	51.15	9	51.17	51.00	18.2	12,736	0.14%
2021/11/05	15	54.38	19.4	54.65	54.70	-4.4	12,220	-0.04%
2021/11/04	0	0.00	6	52.80	53.00	-6	11,885	-0.05%
2021/11/03	9	53.12	19	53.13	52.70	-10	11,861	-0.08%
2021/11/02	49.2	53.49	44	53.62	52.80	5.2	11,705	0.04%
2021/11/01	6.1	53.39	64.6	54.16	55.00	-58.5	11,120	-0.53%
2021/10/29	18	49.87	2	50.00	50.00	16	10,330	0.15%
2021/10/28	11.5	50.10	3	50.77	50.10	8.5	10,288	0.08%
2021/10/27	4	50.60	3.5	50.57	50.60	0.5	10,257	0.00%
2021/10/26	3.5	50.57	16	50.61	50.40	-12.5	10,279	-0.12%
2021/10/25	2	50.80	11	51.19	51.00	-9	10,236	-0.09%
2021/10/22	3	51.43	5	51.88	52.10	-2	10,328	-0.02%
2021/10/21	2	52.25	2	51.65	51.20	0	10,454	0.00%
2021/10/20	4	52.33	11	52.25	52.50	-7	10,387	-0.07%
2021/10/19	3.5	51.36	2	51.50	51.70	1.5	10,324	0.01%
2021/10/18	2	51.20	6	50.77	51.40	-4	10,469	-0.04%
2021/10/15	17	50.06	0	0.00	49.95	17	10,771	0.16%
2021/10/14	17	49.46	3	49.40	49.40	14	11,074	0.13%
2021/10/13	27	49.72	36	49.23	49.20	-9	11,804	-0.08%
2021/10/12	4	50.25	8	50.29	49.85	-4	12,045	-0.03%
2021/10/08	20	51.92	18	51.75	51.60	2	12,565	0.02%
2021/10/07	64.3	52.17	6	52.68	52.70	58.3	13,491	0.43%
2021/10/06	36	52.01	19	51.91	52.20	17	13,794	0.12%
2021/10/05	6	50.22	7	49.11	51.30	-1	13,520	-0.01%
2021/10/04	16	51.33	22	51.18	49.90	-6	13,468	-0.04%
2021/10/01	90	50.58	3	50.97	50.00	87	13,222	0.66%
2021/09/30	4.5	50.67	16	50.53	51.20	-11.5	13,329	-0.09%
2021/09/29	4	49.16	11	49.08	49.00	-7	13,692	-0.05%
2021/09/28	0	0.00	1	50.70	50.50	-1	14,339	-0.01%
2021/09/27	1	50.90	3	50.57	51.10	-2	14,280	-0.01%
2021/09/24	5	50.96	14	50.20	51.00	-9	14,231	-0.06%
2021/09/23	8	50.96	7	51.39	50.30	1	14,114	0.01%
2021/09/22	24	50.12	98	50.34	49.90	-74	13,911	-0.53%
2021/09/17	45.2	52.28	21	52.76	51.50	24.2	13,682	0.18%
2021/09/16	10.2	51.24	13	51.92	51.90	-2.8	13,032	-0.02%
2021/09/15	18	50.61	8	50.65	51.00	10	12,655	0.08%
2021/09/14	18	50.43	5.3	51.41	51.80	12.7	12,311	0.10%
2021/09/13	2	49.85	3.1	50.39	49.80	-1.1	11,977	-0.01%
2021/09/10	1	48.90	0.4	49.00	49.20	0.6	11,946	0.01%
2021/09/09	0	0.00	1	48.35	48.90	-1	12,059	-0.01%
2021/09/08	1.5	47.83	3	47.75	47.30	-1.5	12,285	-0.01%
2021/09/06	16	49.83	5	50.52	49.50	11	12,502	0.09%
2021/09/03	1	49.00	0	0.00	48.65	1	12,276	0.01%
2021/09/02	1	49.80	5.3	49.12	48.60	-4.3	12,248	-0.04%
2021/09/01	2	49.50	7	49.81	49.90	-5	12,108	-0.04%
2021/08/31	3	49.12	9	48.85	49.80	-6	12,062	-0.05%
2021/08/30	3	48.23	3	48.95	48.60	0	11,971	0.00%
2021/08/27	19	48.50	16	48.42	48.45	3	11,968	0.03%
2021/08/26	6	47.45	1.6	47.55	47.55	4.4	11,751	0.04%
2021/08/25	1	48.00	1	47.85	47.95	0	11,751	0.00%
2021/08/24	1.6	47.28	5	47.96	47.05	-3.4	11,737	-0.03%
2021/08/23	0	0.00	15	46.40	46.50	-15	11,790	-0.13%
2021/08/19	1	45.50	0	0.00	45.65	1	11,855	0.01%
2021/08/18	7	44.21	2	45.10	45.70	5	11,853	0.04%
2021/08/16	5	44.40	0	0.00	44.80	5	11,933	0.04%
2021/08/13	3	45.40	10	46.10	45.40	-7	11,922	-0.06%
2021/08/12	0	0.00	4	46.40	46.45	-4	11,946	-0.03%
2021/08/11	1	47.10	1	47.00	46.10	0	12,070	0.00%
2021/08/10	0	0.00	5	46.27	46.35	-5	12,156	-0.04%
2021/08/09	23	47.25	9	46.68	46.25	14	12,326	0.11%
2021/08/06	6	48.28	4	48.14	48.00	2	12,349	0.02%
2021/08/04	8	48.34	1	48.05	47.80	7	12,774	0.05%
2021/08/03	3	47.90	2	47.98	47.85	1	12,936	0.01%
2021/08/02	0	0.00	1	47.30	47.90	-1	12,989	-0.01%
2021/07/30	4.4	47.59	6	47.97	47.00	-1.6	13,079	-0.01%
2021/07/28	13.8	46.41	11	48.03	47.00	2.8	13,279	0.02%
2021/07/27	5	49.29	35	48.61	48.60	-30	13,399	-0.22%
2021/07/26	2	51.10	1	51.00	51.00	1	13,505	0.01%
2021/07/23	6.3	51.32	9	50.81	51.20	-2.7	13,593	-0.02%
2021/07/22	1	51.20	20	50.35	50.30	-19	13,704	-0.14%
2021/07/21	20	52.85	21.1	52.53	50.70	-1.1	13,843	-0.01%
2021/07/20	21	52.54	4	52.75	52.50	17	14,556	0.12%
2021/07/19	42	52.76	20	52.68	52.40	22	14,458	0.15%
2021/07/16	7	50.47	5	50.88	50.50	2	13,970	0.01%
2021/07/15	38	52.50	30	52.42	51.80	8	13,812	0.06%
2021/07/14	70	51.67	95	51.80	52.10	-25	13,442	-0.19%
2021/07/13	23	48.76	13	48.80	49.10	10	12,527	0.08%
2021/07/12	19	46.08	0	0.00	46.30	19	12,177	0.16%
2021/07/09	3	45.23	5	45.50	45.15	-2	12,446	-0.02%
2021/07/08	5	45.57	2	45.98	45.50	3	13,047	0.02%
2021/07/07	12	46.23	0	0.00	46.00	12	13,378	0.09%
2021/07/06	17	48.16	4	48.90	47.20	13	14,115	0.09%
2021/07/05	60	50.03	27	50.01	50.30	33	14,311	0.23%
2021/07/02	1	45.35	2	46.40	45.80	-1	15,458	-0.01%
2021/07/01	5	45.58	0	0.00	45.35	5	17,436	0.03%
2021/06/30	4	46.15	1	46.20	46.45	3	18,379	0.02%
2021/06/29	2	46.10	0	0.00	45.90	2	18,480	0.01%
2021/06/28	2	46.00	0	0.00	45.95	2	18,515	0.01%
2021/06/25	3	46.25	6	46.45	46.15	-3	18,577	-0.02%
2021/06/24	13	45.43	14	45.50	45.50	-1	18,572	-0.01%
2021/06/23	1	45.35	1	45.05	45.30	0	18,610	0.00%
2021/06/22	11	45.25	22	44.74	44.60	-11	18,669	-0.06%
2021/06/21	15	45.38	0	0.00	44.90	15	18,667	0.08%
2021/06/18	1	47.00	6	46.83	46.50	-5	18,622	-0.03%
2021/06/17	5	47.57	5	47.65	48.10	0	18,526	0.00%
2021/06/16	34	46.66	33	46.48	47.45	1	18,320	0.01%
2021/06/15	18	45.61	10	45.75	46.90	8	18,204	0.04%
2021/06/11	3	45.30	3	45.75	45.25	0	18,107	0.00%
2021/06/08	0	0.00	2	45.90	45.00	-2	18,184	-0.01%
2021/06/04	6	45.58	6	45.79	45.50	0	18,284	0.00%
2021/06/03	0	0.00	2	46.75	46.80	-2	18,230	-0.01%
2021/06/02	4	47.63	4	47.48	47.30	0	18,235	0.00%
2021/05/31	12	48.19	1	48.45	47.65	11	18,211	0.06%
2021/05/28	2	46.25	3	46.22	46.00	-1	18,116	-0.01%
2021/05/27	3	44.87	3	45.22	45.30	0	18,180	0.00%
2021/05/26	0	0.00	13	44.96	45.35	-13	18,237	-0.07%
2021/05/25	13	45.79	1	45.75	45.45	12	18,257	0.07%
2021/05/24	3	44.20	1	43.95	44.15	2	18,254	0.01%
2021/05/21	2	43.75	0	0.00	44.10	2	18,342	0.01%
2021/05/20	2	43.63	0	0.00	42.95	2	18,656	0.01%
2021/05/19	6	43.98	1	42.95	44.40	5	18,664	0.03%
2021/05/18	1	41.25	1	41.85	43.20	0	18,690	0.00%
2021/05/17	1	41.10	20	39.85	39.30	-19	18,737	-0.10%
2021/05/14	14	43.24	5	43.74	43.40	9	18,621	0.05%
2021/05/13	0	0.00	1	41.70	44.00	-1	18,559	-0.01%
2021/05/12	13	43.73	12	45.70	43.75	1	18,474	0.01%
2021/05/11	11	48.44	19	48.71	47.90	-8	18,350	-0.04%
2021/05/10	5	50.90	0	0.00	50.90	5	18,357	0.03%
2021/05/07	12	51.68	1	51.80	52.00	11	18,398	0.06%
2021/05/05	14	51.17	4	51.10	50.40	10	18,373	0.05%
2021/05/04	7	50.17	91	49.80	49.95	-84	18,316	-0.46%
2021/05/03	14	52.94	6	53.78	51.80	8	18,112	0.04%
2021/04/29	9	56.61	11	57.60	56.20	-2	17,895	-0.01%
2021/04/28	19	56.93	7	57.13	57.00	12	17,969	0.07%
2021/04/27	12	57.78	8	58.34	57.20	4	17,973	0.02%
2021/04/26	32	59.08	48.1	59.44	57.90	-16.1	17,932	-0.09%
2021/04/23	11	54.55	7	55.16	55.80	4	17,023	0.02%
2021/04/22	5	53.66	43.1	54.54	53.00	-38.1	17,246	-0.22%
2021/04/21	18	55.53	20.1	55.44	55.30	-2.1	17,374	-0.01%
2021/04/20	38	57.47	24.7	56.99	56.40	13.3	17,962	0.07%
2021/04/19	9	55.82	4	55.93	56.50	5	17,822	0.03%
2021/04/16	29	57.67	10.3	57.57	56.80	18.7	17,894	0.10%
2021/04/15	12.1	56.90	9	57.66	58.30	3.1	18,926	0.02%
2021/04/14	36	55.60	18	56.29	56.20	18	19,774	0.09%
2021/04/13	20	57.84	12.2	58.76	56.00	7.8	19,127	0.04%
2021/04/12	57	59.30	35	59.73	58.90	22	18,691	0.12%
2021/04/09	54	57.95	103.2	57.76	57.30	-49.2	17,768	-0.28%	大賣/
2021/04/08	268.2	58.71	224.8	58.44	58.50	43.4	17,049	0.25%	大買/大賣/
2021/04/07	62	54.87	45.7	55.03	55.70	16.3	15,209	0.11%
2021/04/06	8	48.39	69.1	48.92	50.70	-61.1	13,272	-0.46%
2021/04/01	0	0.00	26	46.37	46.10	-26	12,306	-0.21%
2021/03/31	6	45.88	0	0.00	45.30	6	12,198	0.05%
2021/03/30	11	46.08	4	46.08	45.80	7	12,179	0.06%
2021/03/29	15	45.38	1	45.85	45.75	14	12,107	0.12%
2021/03/26	1	44.90	3	45.40	45.55	-2	12,100	-0.02%
2021/03/25	4	44.85	0	0.00	44.20	4	12,107	0.03%
2021/03/24	4	45.29	0	0.00	45.05	4	12,108	0.03%
2021/03/23	2	45.75	0	0.00	45.65	2	12,143	0.02%
2021/03/19	5	46.20	3	46.05	45.95	2	12,181	0.02%
2021/03/18	1	47.40	8	47.28	46.80	-7	12,178	-0.06%
2021/03/17	0	0.00	11	46.71	46.30	-11	12,148	-0.09%
2021/03/16	5	45.74	7	45.94	45.75	-2	12,224	-0.02%
2021/03/15	0	0.00	2	46.00	46.05	-2	12,296	-0.02%
2021/03/12	11	45.89	0	0.00	45.80	11	12,346	0.09%
2021/03/11	1	46.30	4.1	46.76	46.30	-3.1	12,673	-0.02%
2021/03/10	0	0.00	3	46.70	47.00	-3	12,736	-0.02%
2021/03/05	5	45.35	1	45.80	45.70	4	13,134	0.03%
2021/03/04	3	46.55	1.3	47.21	46.15	1.7	13,551	0.01%
2021/03/03	8	46.30	3	46.45	47.10	5	13,606	0.04%
2021/03/02	3	47.65	4.1	47.84	46.85	-1.1	13,607	-0.01%
2021/02/26	4	47.26	16	48.32	48.40	-12	13,529	-0.09%
2021/02/25	2	47.43	0	0.00	47.70	2	13,563	0.01%
2021/02/24	2	47.68	16	47.22	46.80	-14	13,587	-0.10%
2021/02/23	8	48.02	6	48.00	47.90	2	13,656	0.01%
2021/02/22	21	48.36	27.2	48.25	48.60	-6.2	13,745	-0.05%
2021/02/19	3.2	45.41	0.1	45.70	45.70	3	14,229	0.02%
2021/02/18	4.6	45.86	11	45.93	46.00	-6.4	14,850	-0.04%
2021/02/17	10.2	45.16	7	44.69	45.30	3.2	14,789	0.02%
2021/02/05	1	42.95	7	42.90	42.90	-6	14,707	-0.04%
2021/02/04	2	42.58	3	42.67	42.50	-1	14,995	-0.01%
2021/02/03	5	42.64	3.1	42.80	42.40	1.9	15,043	0.01%
2021/02/02	15.6	43.21	16.5	43.86	43.20	-0.9	15,072	-0.01%
2021/02/01	13	42.55	6	42.75	43.40	7	15,060	0.05%
2021/01/29	11	44.22	53	43.88	43.90	-42	14,927	-0.28%
2021/01/28	19	45.41	17.1	45.38	45.00	2	14,845	0.01%
2021/01/27	3	46.87	20	47.10	46.85	-17	14,729	-0.12%
2021/01/26	10	47.45	1	47.25	47.15	9	14,693	0.06%
2021/01/25	9	47.66	0.1	48.10	48.35	8.9	14,641	0.06%
2021/01/22	4	47.58	11	48.45	48.75	-7	14,545	-0.05%
2021/01/21	12	48.65	16.1	48.65	47.80	-4.1	14,489	-0.03%
2021/01/20	53	48.17	14	49.73	47.75	39	14,271	0.27%
2021/01/19	10	49.64	10	50.09	50.00	0	14,077	0.00%
2021/01/18	20	48.92	13	49.22	49.55	7	13,862	0.05%
2021/01/15	75	50.28	45	50.04	49.15	30	13,762	0.22%
2021/01/14	60	50.26	28	50.38	50.10	32	13,352	0.24%
2021/01/13	35.1	50.02	67.3	48.90	50.40	-32.3	13,297	-0.24%
2021/01/12	9	46.88	8	47.26	46.25	1	12,807	0.01%
2021/01/11	19	48.86	25	48.56	48.65	-6	12,709	-0.05%
2021/01/08	142	50.25	197	49.84	48.10	-55	12,518	-0.44%	大買/大賣/
2021/01/07	68	48.34	55	48.17	48.75	13	11,205	0.12%
2021/01/06	6	44.47	5	44.00	44.35	1	10,130	0.01%
2021/01/05	10	44.77	0	0.00	44.90	10	10,164	0.10%
2021/01/04	10	44.03	2	44.88	45.20	8	10,236	0.08%
2020/12/31	1	43.65	3	43.58	43.50	-2	10,418	-0.02%
2020/12/30	5	43.69	11	43.61	43.50	-6	10,447	-0.06%
2020/12/29	2	44.63	5	44.91	44.35	-3	10,435	-0.03%
2020/12/28	3	44.48	0	0.00	44.50	3	10,393	0.03%
2020/12/25	3	45.18	0	0.00	44.85	3	10,409	0.03%
2020/12/24	2	44.35	2	45.00	45.00	0	10,430	0.00%
2020/12/23	5	43.89	0	0.00	43.85	5	10,466	0.05%
2020/12/22	7	44.62	6	44.27	43.75	1	10,695	0.01%
2020/12/21	4	44.90	25	45.08	44.90	-21	10,840	-0.19%
2020/12/18	20	44.40	22	44.49	44.45	-2	10,865	-0.02%
2020/12/17	17.1	43.73	0	0.00	43.40	17.1	10,947	0.16%
2020/12/16	2	44.58	10	44.70	44.20	-8	11,040	-0.07%
2020/12/15	19	44.16	1	43.55	43.55	18	11,443	0.16%
2020/12/14	13	44.88	31	44.79	44.90	-18	11,588	-0.16%
2020/12/11	1	45.30	59	44.67	45.60	-58	12,774	-0.45%
2020/12/10	8	45.89	8	45.58	45.80	0	12,929	0.00%
2020/12/09	24	46.95	0	0.00	46.90	24	13,201	0.18%
2020/12/08	11	47.05	25	46.90	46.80	-14	13,662	-0.10%
2020/12/07	62	47.92	10	48.10	47.50	52	14,401	0.36%
2020/12/04	8	47.48	32	47.60	47.60	-24	14,226	-0.17%
2020/12/03	9	46.90	4	46.70	46.60	5	14,821	0.03%
2020/12/02	42	47.28	28	47.09	47.00	14	14,954	0.09%
2020/12/01	35	47.99	50	47.86	47.90	-15	14,996	-0.10%
2020/11/30	45	47.44	25	47.77	47.50	20	14,698	0.14%
2020/11/27	25	46.44	12	46.68	46.60	13	14,331	0.09%
2020/11/26	3	45.97	0.2	45.83	45.95	2.8	14,300	0.02%
2020/11/25	11	45.06	0.3	45.40	45.35	10.7	14,366	0.07%
2020/11/24	1	45.70	1	45.05	45.05	0	14,527	0.00%
2020/11/23	1	45.90	2	45.85	46.00	-1	15,203	-0.01%
2020/11/20	4	46.21	12	46.06	45.90	-8	15,209	-0.05%
2020/11/19	29	47.24	14	46.96	46.80	15	15,140	0.10%
2020/11/18	40	47.90	35	47.61	46.55	5	15,155	0.03%
2020/11/17	34	46.56	67	46.84	47.25	-33	14,488	-0.23%
2020/11/16	0	0.00	3	44.98	44.90	-3	14,093	-0.02%
2020/11/13	41	44.99	4	44.89	45.15	37	14,087	0.26%
2020/11/12	36	46.34	6	45.94	45.65	30	14,095	0.21%
2020/11/11	10.2	44.75	2	45.15	45.20	8.2	13,869	0.06%
2020/11/10	30	44.79	1	45.30	44.20	29	13,909	0.21%
2020/11/09	19	45.32	17	44.94	44.70	2	13,870	0.01%
2020/11/06	7	44.21	9	44.09	43.70	-2	13,774	-0.01%
2020/11/05	3	43.63	1	43.40	43.60	2	13,815	0.01%
2020/11/04	2	43.20	0	0.00	44.00	2	13,900	0.01%
2020/11/03	0	0.00	1	43.00	42.75	-1	14,007	-0.01%
2020/11/02	22	42.86	51	41.76	42.35	-29	14,218	-0.20%
2020/10/30	7	43.59	1	43.75	42.75	6	14,296	0.04%
2020/10/29	9	43.48	3	43.35	43.80	6	14,494	0.04%
2020/10/28	0	0.00	3	44.72	44.15	-3	14,865	-0.02%
2020/10/27	1	44.60	3	44.60	44.40	-2	14,978	-0.01%
2020/10/26	4	45.65	3	45.57	45.10	1	15,208	0.01%
2020/10/23	8	45.67	1	45.70	45.60	7	15,461	0.05%
2020/10/22	26	45.65	15	45.17	45.20	11	15,881	0.07%
2020/10/21	16	46.16	24	45.48	45.25	-8	16,590	-0.05%
2020/10/20	33	45.33	5	45.20	45.00	28	16,924	0.17%
2020/10/19	0	0.00	1	44.75	45.00	-1	17,990	-0.01%
2020/10/16	4	43.69	0	0.00	43.20	4	18,492	0.02%
2020/10/15	5	44.92	1	44.75	44.60	4	18,748	0.02%
2020/10/14	7	44.94	13	45.01	45.20	-6	19,042	-0.03%
2020/10/13	7	44.09	1	44.40	44.10	6	19,334	0.03%
2020/10/12	1	45.10	1	45.20	44.20	0	19,647	0.00%
2020/10/08	15	44.90	4	44.81	44.40	11	20,085	0.05%
2020/10/07	3	43.28	4	43.23	43.30	-1	20,792	0.00%
2020/10/06	0	0.00	2	42.80	43.05	-2	21,645	-0.01%
2020/10/05	0	0.00	1	42.40	42.15	-1	22,185	0.00%
2020/09/30	5	41.65	1	42.00	42.45	4	22,652	0.02%
2020/09/29	4	41.76	2	41.90	41.90	2	23,236	0.01%
2020/09/28	4	41.66	3	41.97	42.15	1	24,542	0.00%
2020/09/25	9	42.23	1	41.65	41.10	8	25,757	0.03%
2020/09/24	2	42.25	1	42.10	41.50	1	26,543	0.00%
2020/09/23	10	43.65	0	0.00	43.60	10	27,294	0.04%
2020/09/22	4	43.93	1	43.80	44.05	3	28,013	0.01%
2020/09/21	5	46.06	0	0.00	45.05	5	28,112	0.02%
2020/09/18	7	45.49	1	45.10	45.60	6	28,313	0.02%
2020/09/17	0	0.00	5	45.29	44.85	-5	28,397	-0.02%
2020/09/16	22	47.04	27	45.87	44.80	-5	28,682	-0.02%
2020/09/15	4	45.26	2	45.38	45.60	2	27,687	0.01%
2020/09/14	6	45.21	3	45.02	45.35	3	27,735	0.01%
2020/09/11	8	44.51	11	44.47	43.55	-3	27,740	-0.01%
2020/09/10	14	44.78	15	45.06	45.20	-1	27,334	0.00%
2020/09/09	6	43.04	2	42.83	43.10	4	26,727	0.01%
2020/09/08	2	44.43	2	43.00	42.00	0	26,769	0.00%
2020/09/07	6	41.89	11	41.75	41.10	-5	26,467	-0.02%
2020/09/04	3	40.33	3	40.33	40.70	0	26,733	0.00%
2020/09/03	0	0.00	1	40.50	40.00	-1	26,980	0.00%
2020/09/02	0	0.00	2	41.15	40.70	-2	27,512	-0.01%
2020/09/01	2	40.90	0	0.00	41.45	2	27,554	0.01%
2020/08/31	2	41.08	8	41.18	40.90	-6	28,092	-0.02%
2020/08/28	8	42.11	4	42.11	41.95	4	28,500	0.01%
2020/08/27	7	43.20	3	42.00	43.00	4	28,745	0.01%
2020/08/26	7	40.66	0	0.00	40.55	7	28,009	0.02%
2020/08/24	0	0.00	2	40.83	40.95	-2	27,802	-0.01%
2020/08/21	0	0.00	2	37.88	38.60	-2	27,556	-0.01%
2020/08/20	10	36.12	4	37.63	36.00	6	27,360	0.02%
2020/08/19	3	40.00	0	0.00	39.80	3	27,072	0.01%
2020/08/18	1	41.60	0	0.00	40.65	1	26,969	0.00%
2020/08/17	0	0.00	2	40.15	41.60	-2	26,855	-0.01%
2020/08/14	5	39.80	5	40.54	40.00	0	26,705	0.00%
2020/08/13	2	41.00	0	0.00	40.80	2	26,553	0.01%
2020/08/12	4	41.70	10	41.56	41.70	-6	26,458	-0.02%
2020/08/11	4	42.95	3	42.10	42.35	1	26,375	0.00%
2020/08/10	4	44.46	0	0.00	43.80	4	26,238	0.02%
2020/08/07	4	44.26	0	0.00	44.10	4	26,110	0.02%
2020/08/06	1	43.90	1	44.60	43.30	0	25,941	0.00%
2020/08/04	2	45.83	3	46.02	45.50	-1	25,608	0.00%
2020/08/03	7	45.74	9	44.66	45.00	-2	25,360	-0.01%
2020/07/31	1	42.95	0	0.00	43.50	1	24,925	0.00%
2020/07/30	7	43.23	3	42.78	42.85	4	24,777	0.02%
2020/07/29	4	42.13	1	42.70	42.05	3	24,471	0.01%
2020/07/28	15	42.26	9	42.20	42.45	6	24,103	0.02%
2020/07/27	5	44.07	22	43.07	41.30	-17	23,559	-0.07%
2020/07/24	12	45.97	15	46.23	45.25	-3	22,739	-0.01%
2020/07/23	14	46.98	2	46.75	46.40	12	22,027	0.05%
2020/07/22	17	48.87	2	49.10	48.90	15	20,659	0.07%
2020/07/21	1	48.00	3	47.78	46.50	-2	20,015	-0.01%
2020/07/20	7	46.01	2	46.05	46.00	5	19,641	0.03%
2020/07/17	32	49.09	2	48.45	47.95	30	19,257	0.16%
2020/07/16	9	49.27	2	48.10	49.90	7	18,808	0.04%
2020/07/15	17	50.15	3	49.60	48.00	14	18,398	0.08%
2020/07/14	18	51.46	11	50.15	49.55	7	17,841	0.04%
2020/07/13	1	47.85	14	50.96	51.70	-13	16,851	-0.08%
2020/07/10	4	46.25	25	46.60	47.00	-21	15,959	-0.13%
2020/07/09	15	49.71	7	49.59	48.00	8	15,411	0.05%
2020/07/08	8	50.01	5	50.60	50.40	3	14,907	0.02%
2020/07/07	38	51.23	20	50.25	49.55	18	14,327	0.13%
2020/07/06	19	50.09	13	51.01	51.20	6	12,979	0.05%
2020/07/03	6	44.44	10	44.48	46.60	-4	11,693	-0.03%
2020/07/02	17	41.24	7	42.09	42.40	10	10,655	0.09%
2020/07/01	11	40.33	15.9	40.31	39.90	-4.9	9,688	-0.05%
2020/06/30	17	37.54	0	0.00	37.50	17	8,861	0.19%
2020/06/29	1	37.60	6	36.91	36.45	-5	8,584	-0.06%
2020/06/24	7	39.36	1	38.65	39.10	6	8,190	0.07%
2020/06/23	19	40.59	5	41.14	40.00	14	7,657	0.18%
2020/06/22	12	41.67	2	41.05	41.35	10	7,114	0.14%
2020/06/19	5	41.06	20	41.14	40.30	-15	6,872	-0.22%
2020/06/18	13	37.68	146	38.94	40.45	-133	6,544	-2.03%	大賣/鉅額交易
2020/06/17	6	36.06	0	0.00	37.00	6	6,123	0.10%
2020/06/16	10	36.45	11	37.05	36.35	-1	5,960	-0.02%
2020/06/15	1	36.50	8.1	36.92	35.80	-7.1	5,797	-0.12%
2020/06/12	146.1	32.05	58	34.72	36.50	88.1	5,526	1.59%	大買/
2020/06/11	67	33.46	16.1	33.45	33.45	50.9	5,069	1.00%
2020/06/10	10.1	36.82	17	36.49	36.15	-6.9	4,599	-0.15%
2020/06/09	17	36.61	2	34.85	37.00	15	4,236	0.35%
2020/06/08	1	33.65	0	0.00	33.65	1	3,662	0.03%
2020/06/05	37	30.00	1	29.95	30.60	36	3,512	1.03%
2020/06/04	4	26.81	0	0.00	27.85	4	2,890	0.14%
2020/06/03	15	25.11	1	24.95	25.35	14	2,383	0.59%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/21	0	0.00	3	19.70	19.70	-3	1,909	-0.16%
2020/05/11	8	20.70	0	0.00	20.55	8	1,973	0.41%
2020/04/14	1	19.20	1	19.30	19.05	0	1,975	0.00%
2020/03/13	0	0.00	10	17.30	18.60	-10	1,733	-0.58%
2020/02/26	0	0.00	1	22.25	22.20	-1	1,402	-0.07%
2020/02/25	1	22.10	0	0.00	22.20	1	1,387	0.07%
2020/02/19	0	0.00	1	22.25	22.25	-1	1,323	-0.08%
2020/02/17	0	0.00	1	22.30	22.25	-1	1,301	-0.08%
2020/02/14	0	0.00	2	22.23	22.40	-2	1,243	-0.16%
2020/02/13	0	0.00	1	21.80	21.70	-1	1,246	-0.08%
2020/02/12	0	0.00	1	21.30	21.25	-1	1,261	-0.08%
2020/02/11	0	0.00	5	21.20	21.15	-5	1,262	-0.40%
2020/02/10	1	20.90	4	20.65	20.90	-3	1,261	-0.24%
2020/02/07	0	0.00	1	20.95	20.95	-1	1,274	-0.08%
2020/02/06	1	21.15	0	0.00	21.05	1	1,271	0.08%
2020/02/05	1	21.10	0	0.00	21.05	1	1,278	0.08%
2020/02/04	0	0.00	1	21.20	21.25	-1	1,271	-0.08%
2020/02/03	1	20.55	0	0.00	20.50	1	1,253	0.08%
2020/01/30	0	0.00	3	21.33	21.20	-3	1,220	-0.25%
2020/01/16	1	22.25	0	0.00	22.20	1	1,191	0.08%
2020/01/14	2	22.20	0	0.00	22.20	2	1,204	0.17%
2020/01/13	1	22.15	0	0.00	22.20	1	1,192	0.08%
2020/01/09	2	22.25	0	0.00	22.20	2	1,189	0.17%
2020/01/08	10	23.10	0	0.00	22.60	10	1,169	0.86%
2020/01/07	2	22.70	0	0.00	22.60	2	1,091	0.18%
2020/01/06	0	0.00	1	22.95	22.95	-1	1,037	-0.10%
2020/01/03	1	22.65	0	0.00	22.60	1	948	0.11%
2019/12/30	0	0.00	1	22.30	22.20	-1	885	-0.11%
2019/12/19	0	0.00	0.9	21.80	21.95	-0.9	1,192	-0.08%
2019/12/13	0	0.00	1	22.00	22.00	-1	1,379	-0.07%
2019/12/05	0.1	21.60	0	0.00	21.70	0.1	1,466	0.01%
2019/10/30	0	0.00	2	22.70	22.70	-2	2,219	-0.09%
2019/10/22	0	0.00	1	23.05	22.80	-1	2,445	-0.04%
2019/10/16	0	0.00	8	23.09	23.05	-8	2,759	-0.29%
2019/10/15	4	23.00	2	22.90	22.90	2	2,756	0.07%
2019/10/14	0	0.00	1	23.40	23.20	-1	2,764	-0.04%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/03	6	23.67	0	0.00	23.30	6	2,788	0.22%
2019/09/24	6	23.70	0	0.00	23.55	6	2,727	0.22%
2019/09/23	0	0.00	5	23.35	23.80	-5	2,627	-0.19%
2019/09/20	5	22.85	0	0.00	22.85	5	2,514	0.20%
2019/09/16	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/12	0	0.00	10	22.60	22.55	-10	2,621	-0.38%
2019/09/04	11	22.35	0	0.00	22.35	11	2,891	0.38%
2019/08/30	0	0.00	3	21.82	21.95	-3	2,969	-0.10%
2019/08/26	1	22.80	1	22.30	21.90	0	3,272	0.00%
2019/08/14	0	0.00	2	22.60	22.85	-2	3,547	-0.06%
2019/08/06	0	0.00	2	21.75	21.90	-2	3,419	-0.06%
2019/08/01	0	0.00	2	23.20	23.05	-2	3,261	-0.06%
2019/07/31	4	23.35	0	0.00	23.55	4	3,224	0.12%
2019/07/29	2	22.65	0	0.00	22.60	2	3,307	0.06%
2019/07/25	1	22.40	2	22.45	22.60	-1	3,329	-0.03%
2019/07/24	1	22.70	1	22.50	22.40	0	3,310	0.00%
2019/07/23	1	22.80	3	22.83	22.70	-2	3,285	-0.06%
2019/07/19	2	21.95	3	22.12	22.00	-1	3,101	-0.03%
2019/07/18	5	22.17	1	21.90	21.90	4	3,066	0.13%
2019/07/17	0	0.00	1	21.50	21.60	-1	2,964	-0.03%
2019/07/16	1	21.55	1	21.55	21.55	0	2,970	0.00%
2019/07/11	0	0.00	3	21.32	21.25	-3	2,997	-0.10%
2019/07/08	2	20.88	0	0.00	20.85	2	2,949	0.07%
2019/07/05	0	0.00	1	21.20	21.15	-1	2,957	-0.03%
2019/07/04	0	0.00	3	21.32	21.25	-3	2,959	-0.10%
2019/07/03	1	21.45	0	0.00	21.20	1	2,955	0.03%
2019/07/02	3	20.70	0	0.00	20.65	3	2,908	0.10%
2019/07/01	1	20.80	10	20.60	21.00	-9	2,898	-0.31%
2019/06/25	0	0.00	1	21.35	21.45	-1	2,804	-0.04%
2019/06/24	3	20.68	0	0.00	20.70	3	2,714	0.11%
2019/06/19	0	0.00	10	21.00	21.05	-10	2,643	-0.38%
2019/06/17	1	21.80	1	21.70	21.75	0	2,570	0.00%
2019/06/13	19	22.13	7	22.19	21.80	12	2,606	0.46%
2019/06/06	0	0.00	2	21.30	21.35	-2	2,336	-0.09%
2019/06/05	0	0.00	1	21.30	21.20	-1	2,293	-0.04%
2019/06/04	1	21.50	3	21.28	21.45	-2	2,234	-0.09%
2019/06/03	3	21.03	7	21.10	21.20	-4	2,113	-0.19%
2019/05/31	1	20.35	0	0.00	20.40	1	1,998	0.05%
2019/05/29	1	20.05	0	0.00	20.15	1	1,892	0.05%
2019/05/28	0	0.00	1	19.85	19.85	-1	1,894	-0.05%
2019/05/27	0	0.00	1	20.20	19.85	-1	1,886	-0.05%
2019/05/23	1	19.90	0	0.00	20.00	1	1,847	0.05%
2019/05/22	5	20.50	5	19.90	19.95	0	1,804	0.00%
2019/05/15	3	19.05	0	0.00	19.00	3	1,690	0.18%
2019/05/09	15	20.23	0	0.00	20.20	15	1,561	0.96%
2019/05/08	0	0.00	2	19.75	19.95	-2	1,494	-0.13%
2019/05/06	0	0.00	1	19.85	19.90	-1	1,359	-0.07%
2019/05/03	0	0.00	2	18.93	19.00	-2	1,204	-0.17%
2019/03/06	0	0.00	1	18.75	18.65	-1	1,035	-0.10%
2019/03/04	1	18.70	0	0.00	18.75	1	1,015	0.10%
2019/01/17	0	0.00	2	19.35	19.10	-2	1,031	-0.19%
2019/01/14	2	19.10	0	0.00	19.25	2	1,004	0.20%
2018/11/21	0	0.00	10	18.80	18.80	-10	1,884	-0.53%
2018/11/19	0	0.00	10	18.90	18.95	-10	1,885	-0.53%
2018/10/31	20	17.30	0	0.00	17.45	20	1,902	1.05%
2018/08/27	0	0.00	1	20.75	20.75	-1	2,055	-0.05%
2018/08/21	2	20.35	0	0.00	20.35	2	2,337	0.09%
2018/07/25	2	20.80	0	0.00	20.70	2	3,543	0.06%
2018/07/17	2	21.30	0	0.00	21.30	2	3,597	0.06%
2018/06/26	2	21.60	0	0.00	21.55	2	3,967	0.05%
2018/06/25	2	22.35	0	0.00	21.95	2	3,983	0.05%
2018/05/11	0	0.00	4	22.25	21.75	-4	4,486	-0.09%
2018/05/07	1	22.60	0	0.00	22.00	1	4,717	0.02%
2018/04/25	0	0.00	2	20.50	20.50	-2	5,058	-0.04%
2018/04/19	0	0.00	5	21.40	21.35	-5	5,381	-0.09%
2018/04/11	0	0.00	7	22.91	22.90	-7	6,442	-0.11%
2018/04/02	0	0.00	13	22.32	22.40	-13	7,410	-0.18%
2018/03/30	1	21.95	0	0.00	22.00	1	8,196	0.01%
2018/03/27	0	0.00	12	22.86	22.85	-12	8,554	-0.14%
2018/03/26	0	0.00	1	22.30	22.70	-1	8,541	-0.01%
2018/03/22	0	0.00	30	24.00	23.35	-30	8,495	-0.35%
2018/03/13	0	0.00	10.2	25.09	24.40	-10.2	8,433	-0.12%
2018/03/06	0	0.00	5	24.95	25.00	-5	7,555	-0.07%
2018/03/01	0	0.00	24	21.72	21.55	-24	7,066	-0.34%
2018/02/22	0	0.00	6	22.00	21.75	-6	7,604	-0.08%
2018/02/21	0	0.00	20	21.80	21.90	-20	7,570	-0.26%
2018/02/07	3	21.50	0	0.00	21.10	3	7,368	0.04%
2018/02/06	4	21.23	0	0.00	21.10	4	7,317	0.05%
2018/01/24	0	0.00	20	24.15	24.00	-20	6,615	-0.30%
2018/01/09	1	24.10	0	0.00	25.00	1	5,404	0.02%
2018/01/04	20	23.30	0	0.00	24.30	20	4,591	0.44%
2018/01/03	22	23.66	0	0.00	24.00	22	4,367	0.50%