光洋科 (1785)-凱基-永康券商分點個股進出

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
44.40
漲跌
--
漲幅
0.00%
成交量
2,217張
產業
上櫃其他電子類股▼0.13%
752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－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康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
2024/04/26	1	44.80	0	0.00	44.40	1	9,390	0.01%
2024/04/24	13	45.13	0	0.00	45.10	13	9,332	0.14%
2024/04/23	9	44.32	1	44.25	44.15	8	9,307	0.09%
2024/04/22	1	45.55	1	44.45	44.20	0	9,274	0.00%
2024/04/19	7	46.78	3	46.57	46.25	4	9,165	0.04%
2024/04/18	1	48.65	6	48.03	47.80	-5	8,999	-0.06%
2024/04/17	7	48.40	5.3	48.60	48.95	1.7	8,892	0.02%
2024/04/16	1	48.05	2	47.65	47.30	-1	8,740	-0.01%
2024/04/15	7	50.13	13	50.25	48.75	-6	8,511	-0.07%
2024/04/12	6	48.60	4	49.05	48.75	2	8,019	0.02%
2024/04/11	0	0.00	1	47.95	48.10	-1	7,909	-0.01%
2024/04/10	4	49.65	5.1	49.41	49.05	-1.1	7,808	-0.01%
2024/04/09	5.1	49.65	6	49.65	49.60	-0.9	7,656	-0.01%
2024/04/08	3.3	48.85	18	48.01	48.70	-14.7	7,433	-0.20%
2024/04/03	5	47.75	9	47.87	47.90	-4	7,262	-0.06%
2024/04/02	1	48.20	2	48.10	47.85	-1	7,177	-0.01%
2024/04/01	0.5	48.75	2	49.20	48.55	-1.5	7,064	-0.02%
2024/03/29	6	49.10	3	49.53	49.55	3	6,895	0.04%
2024/03/28	7	50.04	13	51.08	49.55	-6	6,529	-0.09%
2024/03/27	5.1	50.13	15	49.55	50.10	-9.9	5,985	-0.17%
2024/03/26	9.5	47.76	0	0.00	47.40	9.5	5,732	0.17%
2024/03/25	6	48.53	1	48.90	48.60	5	5,586	0.09%
2024/03/22	17	49.94	7.6	49.22	49.00	9.4	5,434	0.17%
2024/03/21	12	50.55	53	50.48	50.00	-41	5,201	-0.79%
2024/03/20	2	49.73	19.6	49.78	49.55	-17.6	4,624	-0.38%
2024/03/19	1	45.65	7	46.41	46.25	-6	3,990	-0.15%
2024/03/18	0	0.00	1	44.85	44.95	-1	3,809	-0.03%
2024/03/15	1	44.55	0	0.00	43.50	1	3,753	0.03%
2024/03/14	0	0.00	1	43.50	44.25	-1	3,720	-0.03%
2024/03/13	2	44.70	3	44.00	43.70	-1	3,689	-0.03%
2024/03/12	7	43.59	2	43.55	43.70	5	3,626	0.14%
2024/03/11	4	43.19	4	43.21	42.90	0	3,608	0.00%
2024/03/08	6	44.63	9	43.87	44.00	-3	3,594	-0.08%
2024/03/07	13	47.84	5	48.20	46.20	8	3,465	0.23%
2024/03/06	0	0.00	3	45.11	45.90	-3	2,950	-0.10%
2024/03/05	1	44.95	0	0.00	44.85	1	2,880	0.03%
2024/03/04	2	45.40	2	45.30	45.30	0	2,797	0.00%
2024/02/29	1	44.15	0	0.00	44.25	1	2,641	0.04%
2024/02/27	2	44.50	6	43.47	43.40	-4	2,606	-0.15%
2024/02/26	1	44.30	2	44.52	44.50	-1	2,614	-0.04%
2024/02/23	12.1	43.00	2	42.88	42.65	10.1	2,586	0.39%
2024/02/22	6	43.62	2.1	43.63	43.35	3.9	2,538	0.15%
2024/02/21	2	43.98	1	44.35	44.50	1	2,499	0.04%
2024/02/19	1	43.35	2	43.48	43.35	-1	2,339	-0.04%
2024/02/16	1	43.60	9	44.21	44.15	-8	2,236	-0.36%
2024/02/15	5	41.17	10	41.76	42.15	-5	1,977	-0.25%
2024/02/05	0	0.00	0	39.20	39.00	0	1,781	0.00%
2024/02/01	0	0.00	1	39.45	39.40	-1	1,815	-0.06%
2024/01/30	0	0.00	1	39.45	39.40	-1	1,904	-0.05%
2024/01/29	0	0.00	0	40.55	40.05	0	2,053	0.00%
2024/01/26	0	0.00	0	39.90	40.20	0	2,018	0.00%
2024/01/25	0	0.00	0	40.25	39.75	0	2,014	0.00%
2024/01/24	0	0.00	7	40.32	40.05	-7	2,009	-0.35%
2024/01/23	0	0.00	14	39.83	39.85	-14	2,068	-0.68%
2024/01/19	1	37.55	1	37.95	38.05	0	2,129	0.00%
2024/01/18	1	37.05	0	0.00	37.10	1	2,191	0.05%
2024/01/17	3	37.45	0	0.00	37.10	3	2,362	0.13%
2024/01/16	2	38.00	0	0.00	37.85	2	2,403	0.08%
2024/01/12	3	38.00	0	0.00	37.95	3	2,836	0.11%
2024/01/10	1	37.75	0	0.00	38.00	1	2,889	0.03%
2024/01/09	0	0.00	2	37.90	37.85	-2	2,904	-0.07%
2024/01/04	0.1	38.60	2	38.68	38.20	-1.9	3,011	-0.06%
2024/01/03	2	38.35	0	0.00	38.65	2	3,031	0.07%
2023/12/29	2	38.90	0	0.00	38.85	2	3,022	0.07%
2023/12/28	2	39.35	1	39.30	39.15	1	3,006	0.03%
2023/12/27	6	39.20	4	39.10	38.90	2	3,000	0.07%
2023/12/20	4	39.30	0	0.00	39.30	4	2,984	0.13%
2023/12/15	0	0.00	42.9	40.23	40.10	-42.9	2,964	-1.45%
2023/12/14	0	0.00	2	40.00	39.95	-2	2,955	-0.07%
2023/12/12	0	0.00	0	39.60	39.45	0	2,955	0.00%
2023/12/11	6	39.37	1	39.15	39.15	5	2,956	0.17%
2023/12/08	0	0.00	3	39.17	39.00	-3	2,957	-0.10%
2023/12/07	8	39.27	0	0.00	39.10	8	2,936	0.27%
2023/12/05	1.1	40.12	1	40.55	39.90	0.1	2,901	0.00%
2023/12/04	0	0.00	2	40.61	41.25	-2	2,848	-0.07%
2023/12/01	6	40.12	1.3	40.17	40.10	4.7	2,772	0.17%
2023/11/29	1	41.05	0	0.00	40.30	1	2,772	0.04%
2023/11/27	2	40.20	1	40.40	39.90	1	2,788	0.04%
2023/11/24	2	40.75	1	40.80	40.70	1	2,759	0.04%
2023/11/23	1	41.69	2	41.28	40.85	-1	2,742	-0.04%
2023/11/22	4	41.00	4	41.10	41.15	0	2,657	0.00%
2023/11/21	0	0.00	1	40.70	40.50	-1	2,587	-0.04%
2023/11/20	2	40.64	6	40.38	40.55	-4	2,567	-0.15%
2023/11/17	3	40.03	2	40.08	40.05	1	2,520	0.04%
2023/11/14	2	39.13	0	0.00	39.25	2	2,516	0.08%
2023/11/10	5	38.54	0	0.00	38.10	5	2,487	0.20%
2023/11/09	2	39.15	0	0.00	39.05	2	2,462	0.08%
2023/11/08	8	39.54	1	39.30	39.35	7	2,489	0.28%
2023/11/07	0.1	40.00	0	0.00	40.05	0.1	2,471	0.00%
2023/11/06	3	39.75	8	40.73	40.80	-5	2,458	-0.20%
2023/11/03	3	39.45	0	0.00	39.45	3	2,315	0.13%
2023/11/02	0.2	39.30	1	39.15	39.10	-0.8	2,323	-0.03%
2023/11/01	2	38.85	0	0.00	39.25	2	2,389	0.08%
2023/10/31	2	40.70	0	0.00	39.10	2	2,725	0.07%
2023/10/30	2	40.83	5.2	40.46	40.80	-3.2	3,481	-0.09%
2023/10/26	2	39.90	1	40.00	40.00	1	3,376	0.03%
2023/10/25	2	40.13	6	40.23	40.20	-4	3,416	-0.12%
2023/10/24	0	0.00	1	40.00	39.20	-1	3,341	-0.03%
2023/10/23	6	39.79	4	40.45	39.70	2	3,298	0.06%
2023/10/20	4	39.80	6	39.71	39.65	-2	3,099	-0.06%
2023/10/19	0	0.00	5	38.35	38.80	-5	2,914	-0.17%
2023/10/18	5	39.10	5	38.75	38.05	0	2,917	0.00%
2023/10/17	0	0.00	1	38.75	38.60	-1	2,897	-0.03%
2023/10/16	0	0.00	1	38.90	38.40	-1	2,903	-0.03%
2023/10/12	0	0.00	2	37.90	38.05	-2	2,888	-0.07%
2023/10/11	0	0.00	21	37.61	37.40	-21	2,880	-0.73%
2023/10/06	0	0.00	1	37.20	37.25	-1	2,887	-0.03%
2023/09/28	0	0.00	1	36.55	36.45	-1	3,331	-0.03%
2023/09/27	5	36.05	0	0.00	35.95	5	3,379	0.15%
2023/09/25	18	36.78	0	0.00	36.85	18	3,416	0.53%
2023/09/22	2	36.70	1	36.75	36.65	1	3,438	0.03%
2023/09/18	0	0.00	3	38.03	37.85	-3	3,821	-0.08%
2023/09/15	0.1	37.65	15	37.71	37.75	-14.9	3,803	-0.39%
2023/09/08	0	0.00	1	36.85	37.00	-1	3,914	-0.03%
2023/09/04	0	0.00	4	37.43	37.60	-4	4,203	-0.10%
2023/08/22	0	0.00	1	35.60	35.50	-1	4,505	-0.02%
2023/08/18	2	36.55	11	35.70	35.60	-9	4,850	-0.19%
2023/08/14	3	35.05	0	0.00	35.00	3	4,906	0.06%
2023/08/10	1.2	37.29	1	37.10	37.10	0.2	4,828	0.00%
2023/08/09	0	0.00	3	37.30	37.15	-3	4,791	-0.06%
2023/08/08	0	0.00	2	37.45	37.75	-2	4,765	-0.04%
2023/08/07	4	37.29	1	37.30	37.55	3	4,735	0.06%
2023/08/04	23	37.45	6	37.43	37.25	17	4,646	0.37%
2023/08/02	12	40.72	17	41.15	41.35	-5	4,297	-0.12%
2023/08/01	7	37.80	3	37.90	37.70	4	3,447	0.12%
2023/07/31	2	37.95	1	38.50	37.60	1	3,499	0.03%
2023/07/28	16	38.07	0	0.00	37.80	16	3,457	0.46%
2023/07/27	5	37.80	5	38.20	38.20	0	3,365	0.00%
2023/07/26	1	36.20	0	0.00	36.15	1	3,277	0.03%
2023/07/25	2	35.80	0	0.00	36.15	2	3,276	0.06%
2023/07/24	1	35.65	1	35.70	35.60	0	3,270	0.00%
2023/07/21	2	36.60	0	0.00	36.60	2	3,243	0.06%
2023/07/19	3	37.25	0	0.00	37.00	3	3,239	0.09%
2023/07/18	0	0.00	7.4	38.46	38.20	-7.4	3,235	-0.23%
2023/07/17	1	38.45	0	0.00	39.10	1	3,200	0.03%
2023/07/12	0.1	38.75	0	0.00	38.50	0.1	3,227	0.00%
2023/07/11	1	39.50	0	0.00	39.15	1	3,190	0.03%
2023/07/10	11	40.47	2	40.93	40.95	9	3,058	0.29%
2023/07/07	0	0.00	5	39.25	39.20	-5	2,909	-0.17%
2023/07/06	0	0.00	5	39.45	39.45	-5	2,912	-0.17%
2023/07/03	0	0.00	4	38.35	38.45	-4	2,860	-0.14%
2023/06/29	3	38.42	0	0.00	38.30	3	2,825	0.11%
2023/06/27	6	39.88	6	39.43	38.95	0	2,766	0.00%
2023/06/26	4	39.45	6	39.69	39.45	-2	2,568	-0.08%
2023/06/21	5	38.25	0	0.00	38.25	5	2,470	0.20%
2023/06/16	1	39.10	0	0.00	38.80	1	2,542	0.04%
2023/06/15	2	39.10	0	0.00	39.20	2	2,546	0.08%
2023/06/14	2	38.85	1	39.20	38.80	1	2,531	0.04%
2023/06/13	1	39.30	1	39.25	39.10	0	2,512	0.00%
2023/06/12	0	0.00	0.7	38.00	38.10	-0.7	2,290	-0.03%
2023/06/08	3	38.50	1	38.75	38.55	2	2,348	0.09%
2023/06/07	3	39.17	2	38.93	39.25	1	2,324	0.04%
2023/05/30	3	37.35	0	0.00	37.15	3	2,121	0.14%
2023/05/26	3	37.48	0	0.00	37.55	3	2,113	0.14%
2023/05/25	7	39.01	3	39.00	38.85	4	2,011	0.20%
2023/05/24	4	38.51	13	38.91	39.55	-9	1,899	-0.47%
2023/05/23	4	37.93	0	0.00	37.85	4	1,676	0.24%
2023/05/22	0	0.00	13	37.55	37.60	-13	1,632	-0.80%
2023/05/08	0	0.00	2	36.65	36.55	-2	1,752	-0.11%
2023/05/05	1	37.45	12	37.48	37.10	-11	1,907	-0.58%
2023/05/02	0	0.00	1	36.40	36.55	-1	2,100	-0.05%
2023/04/28	0	0.00	2	36.35	36.35	-2	2,106	-0.09%
2023/04/27	4	35.48	5	35.84	35.90	-1	2,099	-0.05%
2023/04/26	6	34.95	0	0.00	35.70	6	2,092	0.29%
2023/04/25	2	35.43	0	0.00	34.95	2	2,091	0.10%
2023/04/24	0	0.00	0	36.00	35.75	0	2,071	0.00%
2023/04/21	2	35.80	0	0.00	35.65	2	2,072	0.10%
2023/04/20	5	36.70	0	0.00	36.50	5	2,049	0.24%
2023/04/18	0	0.00	6	38.15	37.75	-6	2,022	-0.30%
2023/04/14	10	37.45	0	0.00	37.20	10	1,949	0.51%
2023/04/13	0	0.00	3	37.20	36.90	-3	1,930	-0.16%
2023/04/12	0	0.00	5	37.70	37.40	-5	1,925	-0.26%
2023/04/10	5	37.00	0	0.00	37.10	5	1,866	0.27%
2023/04/06	2	37.10	10	37.15	36.75	-8	1,842	-0.43%
2023/03/31	1	36.45	0	0.00	36.55	1	1,804	0.06%
2023/03/28	11	36.52	0	0.00	36.40	11	1,827	0.60%
2023/03/27	0	36.90	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	0.00	3	37.40	37.05	-3	1,822	-0.16%
2023/03/22	7	36.44	1	37.10	36.35	6	1,784	0.34%
2023/03/21	5	37.00	0	0.00	36.75	5	1,759	0.28%
2023/03/20	1	36.75	1	36.55	36.55	0	1,723	0.00%
2023/03/17	2	35.85	0	0.00	35.30	2	1,717	0.12%
2023/03/16	1	35.95	0	0.00	35.95	1	1,702	0.06%
2023/03/15	5	36.16	0	0.00	36.10	5	1,682	0.30%
2023/03/14	7	36.96	0	0.00	36.10	7	1,768	0.40%
2023/03/13	1	36.20	0	0.00	36.10	1	1,747	0.06%
2023/03/06	2	36.90	2	37.10	37.05	0	1,774	0.00%
2023/03/03	1	36.80	10	36.80	36.65	-9	1,787	-0.50%
2023/03/02	10	36.43	0	0.00	36.40	10	1,807	0.55%
2023/02/24	1	37.10	0	0.00	37.00	1	1,906	0.05%
2023/02/22	2	37.00	0	0.00	36.90	2	1,940	0.10%
2023/02/21	0	0.00	7	37.65	37.65	-7	1,989	-0.35%
2023/02/20	2	37.30	0	0.00	37.75	2	2,196	0.09%
2023/02/17	5	37.25	0	0.00	37.20	5	2,314	0.22%
2023/02/07	2	37.30	1	37.40	37.60	1	2,297	0.04%
2023/02/03	1	38.85	1	39.00	38.95	0	2,222	0.00%
2023/02/02	11	36.42	13	37.92	37.60	-2	2,048	-0.10%
2023/02/01	0	0.00	19.1	35.41	35.70	-19.1	1,844	-1.04%
2023/01/31	10	34.28	0	0.00	34.65	10	1,806	0.55%
2023/01/30	7	33.86	0	33.95	33.75	7	1,779	0.39%
2023/01/13	0	0.00	7	34.00	33.20	-7	1,776	-0.39%
2023/01/12	0	0.00	15	33.60	33.65	-15	1,767	-0.85%
2023/01/10	7	33.59	0.1	33.35	33.45	6.9	1,765	0.39%
2023/01/06	0	0.00	1	33.15	33.10	-1	1,765	-0.06%
2023/01/05	10	33.20	0	0.00	33.25	10	1,781	0.56%
2023/01/03	1	31.80	0	0.00	32.25	1	1,779	0.06%
2022/12/30	0	0.00	1	32.05	32.05	-1	1,784	-0.06%
2022/12/29	5	31.60	5	32.20	32.05	0	1,776	0.00%
2022/12/27	0	0.00	10	32.63	32.55	-10	1,796	-0.56%
2022/12/23	10	32.35	0	0.00	32.45	10	1,833	0.55%
2022/12/20	0	0.00	10	32.00	31.90	-10	1,993	-0.50%
2022/12/16	0	0.00	4	32.75	32.80	-4	2,031	-0.20%
2022/12/14	6	33.12	0	0.00	33.10	6	2,032	0.30%
2022/12/13	5	33.05	0	0.00	32.90	5	2,045	0.24%
2022/12/09	0	0.00	1	33.75	33.75	-1	2,199	-0.05%
2022/12/07	0	0.00	1	33.75	33.65	-1	2,169	-0.05%
2022/12/06	3	35.87	10	35.53	34.45	-7	2,152	-0.33%
2022/12/05	0	34.80	0	0.00	35.25	0	2,061	0.00%
2022/12/01	0	0.00	2	34.20	34.10	-2	1,991	-0.10%
2022/11/25	2	33.85	1	33.95	33.25	1	1,943	0.05%
2022/11/24	2	33.65	0	0.00	33.80	2	1,934	0.10%
2022/11/23	5	34.39	13	34.44	34.30	-8	1,908	-0.42%
2022/11/22	7	32.99	0	0.00	32.90	7	1,809	0.39%
2022/11/21	0	0.00	2	33.15	33.45	-2	1,798	-0.11%
2022/11/18	5	33.85	1	33.90	33.40	4	1,786	0.22%
2022/11/17	8	34.20	6.1	34.06	34.25	1.9	1,754	0.11%
2022/11/16	7.4	34.75	3	34.77	35.00	4.4	1,701	0.26%
2022/11/15	0	0.00	28	33.53	34.45	-28	1,502	-1.86%
2022/11/14	0	0.00	10	31.40	31.35	-10	1,397	-0.72%
2022/11/09	4	30.39	0	0.00	30.20	4	1,380	0.29%
2022/11/08	1	30.60	2	30.05	29.95	-1	1,416	-0.07%
2022/11/04	2	28.80	0	0.00	28.85	2	1,402	0.14%
2022/11/02	1	28.80	0	0.00	29.05	1	1,428	0.07%
2022/11/01	0	0.00	1	28.00	28.25	-1	1,433	-0.07%
2022/10/31	5	27.70	0	0.00	27.70	5	1,443	0.35%
2022/10/25	5	27.75	0	0.00	27.75	5	1,522	0.33%
2022/10/21	1	28.40	0	0.00	28.10	1	1,532	0.07%
2022/10/17	1.1	28.18	0	0.00	28.80	1.1	1,544	0.07%
2022/10/13	2	28.28	0	0.00	27.70	2	1,560	0.13%
2022/10/12	1.1	29.00	0	29.20	29.20	1.1	1,547	0.07%
2022/10/11	6	29.60	0	29.90	29.60	6	1,551	0.38%
2022/10/07	0	0.00	0	30.90	31.20	0	1,552	0.00%
2022/10/06	0	0.00	0	31.05	30.95	0	1,560	0.00%
2022/10/05	5	31.15	0	0.00	31.15	5	1,598	0.31%
2022/10/04	5	30.75	0	0.00	30.90	5	1,645	0.30%
2022/09/30	7	29.69	0	0.00	29.90	7	1,643	0.43%
2022/09/28	15	29.48	1.1	30.00	29.30	14	1,639	0.85%
2022/09/26	0.2	33.73	0	0.00	32.90	0.2	1,518	0.01%
2022/09/23	1	35.10	0	0.00	35.05	1	1,523	0.07%
2022/09/19	1.1	38.12	1	37.40	36.25	0.1	1,536	0.01%
2022/09/16	7	38.23	6.6	38.16	38.05	0.5	1,501	0.03%
2022/09/15	0	0.00	0.1	36.60	36.10	-0.1	1,391	-0.01%
2022/09/08	0	0.00	4.6	36.10	36.45	-4.6	1,499	-0.31%
2022/09/05	0	0.00	1	36.85	36.95	-1	1,552	-0.06%
2022/09/01	0	0.00	1	38.30	38.30	-1	1,566	-0.06%
2022/08/31	0	0.00	0.2	38.40	38.80	-0.2	1,577	-0.01%
2022/08/30	0	0.00	4	38.31	38.35	-4	1,590	-0.25%
2022/08/29	0	0.00	1	38.00	38.00	-1	1,615	-0.06%
2022/08/26	0	0.00	1	39.00	38.90	-1	1,630	-0.06%
2022/08/24	1	38.00	0	0.00	38.00	1	1,767	0.06%
2022/08/23	0	0.00	2	37.78	37.90	-2	1,794	-0.11%
2022/08/19	2	39.15	0	0.00	39.15	2	1,818	0.11%
2022/08/15	1	39.05	0	0.00	39.05	1	1,768	0.06%
2022/08/10	0.1	37.30	0	0.00	37.15	0.1	1,718	0.01%
2022/08/02	1	36.70	0	0.00	36.75	1	1,840	0.05%
2022/07/28	2	37.70	0	0.00	37.40	2	1,935	0.10%
2022/07/27	2	37.70	0	0.00	37.70	2	1,960	0.10%
2022/07/25	1	39.35	1	39.45	39.35	0	1,985	0.00%
2022/07/21	1	38.70	1	38.60	39.50	0	2,058	0.00%
2022/07/20	1	38.90	2	39.23	38.65	-1	2,067	-0.05%
2022/07/19	1	39.00	0	0.00	38.50	1	2,131	0.05%
2022/07/15	1	38.10	1	38.35	38.45	0	2,254	0.00%
2022/07/14	0	37.70	0	0.00	37.95	0	2,257	0.00%
2022/07/13	0	0.00	1	37.70	37.55	-1	2,260	-0.04%
2022/07/12	2.1	36.16	0	0.00	35.35	2.1	2,249	0.09%
2022/07/11	1	38.80	1	38.80	38.60	0	2,244	0.00%
2022/07/06	0.1	38.00	0	0.00	37.75	0.1	2,326	0.00%
2022/07/05	0.1	38.95	0	0.00	39.30	0.1	2,382	0.01%
2022/07/01	0	0.00	8	40.11	38.50	-8	2,441	-0.33%
2022/06/29	2	42.25	2	42.15	42.10	0	2,445	0.00%
2022/06/28	7	42.84	1	42.75	42.75	6	2,487	0.24%
2022/06/21	3	40.97	3	41.70	41.70	0	2,757	0.00%
2022/06/20	1	40.55	0	0.00	40.55	1	2,785	0.04%
2022/06/17	2	42.55	1	42.45	42.65	1	2,810	0.04%
2022/06/16	1	44.70	0	0.00	43.70	1	2,789	0.04%
2022/06/13	1	45.40	1	45.35	45.10	0	2,780	0.00%
2022/06/09	2	45.80	0	0.00	45.80	2	2,829	0.07%
2022/06/07	1	46.00	0	0.00	45.60	1	2,885	0.03%
2022/06/02	1.9	46.18	0	0.00	45.95	1.9	3,037	0.06%
2022/06/01	3	47.77	0	0.00	47.00	3	3,099	0.10%
2022/05/26	1	47.10	0	0.00	47.10	1	3,303	0.03%
2022/05/23	2	47.50	0	0.00	47.50	2	4,710	0.04%
2022/05/17	1	46.50	0	0.00	46.80	1	5,381	0.02%
2022/05/16	0	0.00	2	46.13	45.85	-2	5,411	-0.04%
2022/05/13	0	0.00	25	45.60	45.55	-25	5,443	-0.46%
2022/05/12	2	46.03	2	45.45	45.00	0	5,589	0.00%
2022/05/11	3	47.62	2	47.48	47.35	1	5,564	0.02%
2022/05/09	0	0.00	1	49.40	48.30	-1	5,703	-0.02%
2022/05/06	0	0.00	1	49.55	49.60	-1	5,743	-0.02%
2022/05/04	0	0.00	1	48.95	49.30	-1	5,755	-0.02%
2022/05/03	1	48.50	1	48.45	48.40	0	5,759	0.00%
2022/04/28	2	48.88	1	48.95	49.00	1	5,840	0.02%
2022/04/27	2	48.03	1	48.30	48.40	1	5,824	0.02%
2022/04/25	1	49.40	1	49.30	49.30	0	5,812	0.00%
2022/04/21	1	51.00	0	0.00	50.20	1	5,684	0.02%
2022/04/20	0	0.00	1	49.95	49.90	-1	5,655	-0.02%
2022/04/18	2	49.88	2	49.70	49.70	0	5,681	0.00%
2022/04/15	3	50.83	2	50.40	50.20	1	5,680	0.02%
2022/04/13	1	49.95	1	50.10	50.00	0	5,700	0.00%
2022/04/12	1	49.90	1	49.50	49.50	0	5,785	0.00%
2022/04/11	1	50.50	1	50.00	50.50	0	5,866	0.00%
2022/04/07	1	50.30	1	49.70	49.45	0	6,111	0.00%
2022/04/06	0	51.20	2	51.70	51.70	-2	6,120	-0.03%
2022/03/30	9	52.14	11	51.87	51.50	-2	6,164	-0.03%
2022/03/29	6	51.00	0	51.00	51.60	6	6,011	0.10%
2022/03/25	10	50.70	0	0.00	50.50	10	6,080	0.16%
2022/03/24	2	50.20	0	0.00	50.20	2	6,071	0.03%
2022/03/23	0	0.00	1	50.60	50.60	-1	6,072	-0.02%
2022/03/22	6	50.63	2	49.80	50.40	4	6,054	0.07%
2022/03/21	3	49.47	0	0.00	49.40	3	6,000	0.05%
2022/03/18	1	49.20	1	49.10	48.95	0	6,044	0.00%
2022/03/16	1	48.95	1	48.40	48.40	0	6,235	0.00%
2022/03/15	1	49.00	0	0.00	48.20	1	6,273	0.02%
2022/03/14	3	49.70	1	49.60	49.65	2	6,264	0.03%
2022/03/11	1	50.40	1	50.40	50.10	0	6,312	0.00%
2022/03/10	0	0.00	1	50.30	50.80	-1	6,351	-0.02%
2022/03/09	1	48.40	0	0.00	49.25	1	6,374	0.02%
2022/03/08	11.6	48.81	9	47.91	47.65	2.6	6,453	0.04%
2022/03/07	4.1	50.52	7	49.80	49.80	-2.9	6,689	-0.04%
2022/03/04	1	51.30	3	51.87	51.30	-2	6,628	-0.03%
2022/03/03	2	51.00	0	0.00	51.00	2	6,647	0.03%
2022/03/02	0	0.00	1	51.30	51.10	-1	6,808	-0.01%
2022/03/01	3	51.23	0	0.00	51.20	3	6,827	0.04%
2022/02/25	0	0.00	5	52.00	51.80	-5	6,866	-0.07%
2022/02/24	13	53.63	12	53.91	50.90	1	6,926	0.01%
2022/02/23	3	53.70	4	53.90	52.90	-1	6,216	-0.02%
2022/02/22	6	52.85	7	52.40	53.40	-1	6,018	-0.02%
2022/02/21	7.5	52.58	1	52.20	53.00	6.5	6,049	0.11%
2022/02/18	13	51.49	10.6	50.61	50.70	2.4	5,974	0.04%
2022/02/17	0	0.00	5	50.70	50.60	-5	6,209	-0.08%
2022/02/15	1	50.80	0	0.00	51.20	1	7,101	0.01%
2022/02/14	1	50.70	1	51.10	50.90	0	7,280	0.00%
2022/02/11	7	51.67	0	0.00	51.90	7	7,317	0.10%
2022/02/10	0.1	51.60	0	0.00	51.70	0.1	7,522	0.00%
2022/02/09	3.5	51.63	3.2	51.25	51.80	0.3	8,019	0.00%
2022/02/07	1	49.70	0.7	49.30	49.70	0.3	8,282	0.00%
2022/01/26	0.2	46.85	8	46.90	46.90	-7.9	8,426	-0.09%
2022/01/25	1	47.15	2	46.90	46.85	-1	9,026	-0.01%
2022/01/24	0	0.00	0.5	47.20	46.95	-0.5	9,842	-0.01%
2022/01/21	1	48.90	0	0.00	48.80	1	9,837	0.01%
2022/01/18	6	50.52	0	0.00	49.90	6	10,025	0.06%
2022/01/14	2	49.40	1	49.05	49.10	1	10,226	0.01%
2022/01/13	2	49.50	0	0.00	49.45	2	10,366	0.02%
2022/01/12	2	49.40	2	49.35	49.50	0	10,580	0.00%
2022/01/07	4	49.56	2	49.25	49.20	2	10,856	0.02%
2022/01/05	1	50.60	1	51.10	50.90	0	10,922	0.00%
2022/01/04	2	51.10	2	51.30	51.40	0	11,045	0.00%
2022/01/03	0	0.00	10.1	50.11	50.20	-10.1	11,158	-0.09%
2021/12/30	28	51.91	18.8	51.22	51.10	9.2	11,530	0.08%
2021/12/29	1	50.20	2	50.35	50.20	-1	11,667	-0.01%
2021/12/27	2	50.00	3	50.03	49.90	-1	12,157	-0.01%
2021/12/24	4.2	49.59	0	0.00	49.40	4.2	12,265	0.03%
2021/12/23	1	49.75	4	49.95	49.85	-3	12,426	-0.02%
2021/12/22	5	49.61	7	49.60	49.55	-2	12,547	-0.02%
2021/12/21	6	49.80	4	50.60	50.20	2	12,615	0.02%
2021/12/20	0	0.00	2	48.95	49.10	-2	12,605	-0.02%
2021/12/17	2.1	48.31	0	48.65	48.30	2.1	12,742	0.02%
2021/12/16	1	48.65	1	49.00	48.65	0	12,971	0.00%
2021/12/15	1	49.00	4	49.00	48.70	-3	13,218	-0.02%
2021/12/14	2	48.60	0	0.00	48.70	2	13,938	0.01%
2021/12/13	0.2	48.61	1	48.40	49.60	-0.8	14,296	-0.01%
2021/12/10	6	49.26	2	49.05	49.00	4	14,595	0.03%
2021/12/09	1	50.40	1	50.80	50.30	0	14,855	0.00%
2021/12/08	8	50.10	0	0.00	50.00	8	14,945	0.05%
2021/12/07	2	49.90	0	0.00	50.00	2	14,954	0.01%
2021/12/06	2	50.30	0	0.00	50.60	2	14,946	0.01%
2021/12/03	2	49.95	1	50.00	50.00	1	14,982	0.01%
2021/12/02	14	50.15	4	50.28	49.75	10	15,039	0.07%
2021/12/01	8	51.35	8	51.08	50.80	0	15,171	0.00%
2021/11/30	1	49.40	0	0.00	49.05	1	14,883	0.01%
2021/11/29	3	48.55	7	48.00	48.50	-4	14,972	-0.03%
2021/11/26	10	49.18	4	49.19	49.10	6	14,967	0.04%
2021/11/25	2	50.80	0	0.00	50.60	2	14,927	0.01%
2021/11/24	6	50.75	4	50.78	50.80	2	14,935	0.01%
2021/11/23	20	51.67	2	51.50	51.40	18	15,077	0.12%
2021/11/22	5	53.96	23	54.04	53.80	-18	14,934	-0.12%
2021/11/19	5	53.42	1	53.60	53.50	4	14,833	0.03%
2021/11/18	29	55.29	12	53.96	52.90	17	14,815	0.11%
2021/11/17	6	55.98	5	56.50	56.20	1	14,505	0.01%
2021/11/16	3	56.10	0	0.00	55.70	3	14,332	0.02%
2021/11/15	16	57.06	15	57.42	56.70	1	14,092	0.01%
2021/11/12	0	0.00	2	53.40	54.10	-2	13,465	-0.01%
2021/11/11	6	53.07	2	52.60	53.00	4	13,244	0.03%
2021/11/10	10	52.10	14	52.21	52.30	-4	13,098	-0.03%
2021/11/09	8.6	50.70	2	50.70	51.40	6.6	12,967	0.05%
2021/11/08	27	51.17	32	51.81	51.00	-5	12,736	-0.04%
2021/11/05	8	54.60	21	54.14	54.70	-13	12,220	-0.11%
2021/11/04	4	52.80	0	0.00	53.00	4	11,885	0.03%
2021/11/03	6	52.98	2	53.00	52.70	4	11,861	0.03%
2021/11/02	11	53.18	16	53.25	52.80	-5	11,705	-0.04%
2021/11/01	4	54.20	57	52.00	55.00	-53	11,120	-0.48%
2021/10/29	0	0.00	16	50.10	50.00	-16	10,330	-0.15%
2021/10/28	2	50.10	13	50.17	50.10	-11	10,288	-0.11%
2021/10/27	0	50.30	1	50.20	50.60	-1	10,257	-0.01%
2021/10/26	2	50.50	5	50.68	50.40	-3	10,279	-0.03%
2021/10/25	1	51.20	5	50.94	51.00	-4	10,236	-0.04%
2021/10/22	0	0.00	3	51.80	52.10	-3	10,328	-0.03%
2021/10/20	1	52.40	1.2	52.25	52.50	-0.2	10,387	0.00%
2021/10/19	0	0.00	1	51.70	51.70	-1	10,324	-0.01%
2021/10/18	0	0.00	4	50.98	51.40	-4	10,469	-0.04%
2021/10/15	5	50.09	4	49.83	49.95	1	10,771	0.01%
2021/10/14	0	0.00	11	49.22	49.40	-11	11,074	-0.10%
2021/10/13	2	49.55	1	49.60	49.20	1	11,804	0.01%
2021/10/12	6.2	49.98	0	0.00	49.85	6.2	12,045	0.05%
2021/10/08	2	51.55	4	52.08	51.60	-2	12,565	-0.02%
2021/10/07	26	51.76	29	52.31	52.70	-3	13,491	-0.02%
2021/10/06	4	51.83	0	51.30	52.20	4	13,794	0.03%
2021/10/05	17	49.46	3	49.23	51.30	14	13,520	0.10%
2021/10/04	4	51.25	2	51.55	49.90	2	13,468	0.01%
2021/10/01	13	50.81	1	50.40	50.00	12	13,222	0.09%
2021/09/30	14	50.40	5	50.70	51.20	9	13,329	0.07%
2021/09/29	2.3	49.85	4	49.19	49.00	-1.7	13,692	-0.01%
2021/09/28	6	50.78	2	50.50	50.50	4	14,339	0.03%
2021/09/27	10	50.77	20	50.58	51.10	-10	14,280	-0.07%
2021/09/24	3	50.77	33	50.57	51.00	-30	14,231	-0.21%
2021/09/23	6	51.30	2	50.45	50.30	4	14,114	0.03%
2021/09/22	3	50.23	2	50.45	49.90	1	13,911	0.01%
2021/09/17	7	52.64	4	52.98	51.50	3	13,682	0.02%
2021/09/16	3	51.47	11	51.71	51.90	-8	13,032	-0.06%
2021/09/15	10	51.07	3	50.47	51.00	7	12,655	0.06%
2021/09/14	11	50.27	18	50.97	51.80	-7	12,311	-0.06%
2021/09/13	3	49.55	7	49.80	49.80	-4	11,977	-0.03%
2021/09/09	1	46.60	1	47.85	48.90	0	12,059	0.00%
2021/09/08	3	47.75	0	0.00	47.30	3	12,285	0.02%
2021/09/07	0	0.00	7	49.19	49.15	-7	12,480	-0.06%
2021/09/06	8	50.06	16	50.21	49.50	-8	12,502	-0.06%
2021/09/03	2	48.80	2	48.85	48.65	0	12,276	0.00%
2021/09/02	2	50.20	2	49.30	48.60	0	12,248	0.00%
2021/09/01	1	49.80	0	0.00	49.90	1	12,108	0.01%
2021/08/31	1	49.00	6	48.81	49.80	-5	12,062	-0.04%
2021/08/30	4	48.48	0	0.00	48.60	4	11,971	0.03%
2021/08/27	4.7	48.80	16	48.66	48.45	-11.3	11,968	-0.09%
2021/08/26	0	0.00	23	47.76	47.55	-23	11,751	-0.20%
2021/08/25	0	0.00	1	47.45	47.95	-1	11,751	-0.01%
2021/08/24	4	47.16	10	47.64	47.05	-6	11,737	-0.05%
2021/08/23	8	46.30	0	0.00	46.50	8	11,790	0.07%
2021/08/20	0	0.00	4	45.53	45.65	-4	11,844	-0.03%
2021/08/19	2	45.95	0	0.00	45.65	2	11,855	0.02%
2021/08/18	2	45.05	1	45.45	45.70	1	11,853	0.01%
2021/08/17	1	45.35	4	45.26	44.95	-3	11,930	-0.03%
2021/08/16	2	44.93	9	44.16	44.80	-7	11,933	-0.06%
2021/08/13	14	45.65	0	0.00	45.40	14	11,922	0.12%
2021/08/11	5	46.46	8	46.76	46.10	-3	12,070	-0.02%
2021/08/10	5	46.67	0	0.00	46.35	5	12,156	0.04%
2021/08/09	15	46.56	2	46.35	46.25	13	12,326	0.11%
2021/08/06	0	0.00	6	48.46	48.00	-6	12,349	-0.05%
2021/08/05	0	0.00	20	48.05	47.90	-20	12,478	-0.16%
2021/08/04	0	0.00	6	48.23	47.80	-6	12,774	-0.05%
2021/08/03	7.1	47.96	1	48.10	47.85	6.1	12,936	0.05%
2021/08/02	1	47.20	0	0.00	47.90	1	12,989	0.01%
2021/07/30	2	47.95	2	47.75	47.00	0	13,079	0.00%
2021/07/29	2	47.50	0	0.00	47.65	2	13,135	0.02%
2021/07/28	25.3	47.00	15	46.73	47.00	10.3	13,279	0.08%
2021/07/27	18	48.84	5	48.70	48.60	13	13,399	0.10%
2021/07/26	14	50.93	3	51.20	51.00	11	13,505	0.08%
2021/07/23	7	51.40	12	51.02	51.20	-5	13,593	-0.04%
2021/07/22	19	51.03	11	51.29	50.30	8	13,704	0.06%
2021/07/21	20	52.28	21	52.41	50.70	-1	13,843	-0.01%
2021/07/20	24	53.10	14	52.30	52.50	10	14,556	0.07%
2021/07/19	8	52.98	14	52.88	52.40	-6	14,458	-0.04%
2021/07/16	13	50.68	8	50.34	50.50	5	13,970	0.04%
2021/07/15	7	52.10	19.1	52.74	51.80	-12.1	13,812	-0.09%
2021/07/14	26	51.64	42	51.60	52.10	-16	13,442	-0.12%
2021/07/13	21	48.16	5	48.56	49.10	16	12,527	0.13%
2021/07/12	5	46.09	11	46.17	46.30	-6	12,177	-0.05%
2021/07/09	18.7	45.41	3	45.43	45.15	15.7	12,446	0.13%
2021/07/08	2	45.55	1	45.95	45.50	1	13,047	0.01%
2021/07/07	12.5	46.42	21	45.91	46.00	-8.5	13,378	-0.06%
2021/07/06	10.6	48.62	4	47.63	47.20	6.6	14,115	0.05%
2021/07/05	11	48.12	7.1	50.30	50.30	3.9	14,311	0.03%
2021/07/02	0.3	46.20	1	46.00	45.80	-0.7	15,458	0.00%
2021/07/01	1	45.35	2	46.45	45.35	-1	17,436	-0.01%
2021/06/30	0	0.00	1	46.20	46.45	-1	18,379	-0.01%
2021/06/28	3	45.98	7	45.99	45.95	-4	18,515	-0.02%
2021/06/25	3	46.52	2	46.20	46.15	1	18,577	0.01%
2021/06/23	12	45.17	0	0.00	45.30	12	18,610	0.06%
2021/06/22	3	45.05	8	45.00	44.60	-5	18,669	-0.03%
2021/06/21	1	45.00	6	45.10	44.90	-5	18,667	-0.03%
2021/06/18	5.1	47.76	2	46.80	46.50	3.1	18,622	0.02%
2021/06/17	6	47.60	7	47.39	48.10	-1	18,526	-0.01%
2021/06/16	8.1	46.73	2	46.30	47.45	6.1	18,320	0.03%
2021/06/15	3	45.80	0.2	45.27	46.90	2.8	18,204	0.02%
2021/06/08	23	45.04	0	0.00	45.00	23	18,184	0.13%
2021/06/03	2	46.80	0	0.00	46.80	2	18,230	0.01%
2021/06/02	1	47.40	45	47.15	47.30	-44	18,235	-0.24%
2021/06/01	1	48.25	1	48.00	48.20	0	18,217	0.00%
2021/05/31	5.2	47.28	4	47.93	47.65	1.2	18,211	0.01%
2021/05/28	1	46.00	1	46.10	46.00	0	18,116	0.00%
2021/05/27	1	45.05	0	0.00	45.30	1	18,180	0.01%
2021/05/26	4	44.98	1	45.05	45.35	3	18,237	0.02%
2021/05/25	2	45.18	1	45.60	45.45	1	18,257	0.01%
2021/05/24	2	44.10	8	44.14	44.15	-6	18,254	-0.03%
2021/05/21	0	43.90	0	0.00	44.10	0	18,342	0.00%
2021/05/20	1	44.40	3	43.83	42.95	-2	18,656	-0.01%
2021/05/19	2	44.25	0	0.00	44.40	2	18,664	0.01%
2021/05/18	1	40.80	2	41.83	43.20	-1	18,690	-0.01%
2021/05/17	4	40.03	4	40.19	39.30	0	18,737	0.00%
2021/05/14	1	43.45	0	0.00	43.40	1	18,621	0.01%
2021/05/13	1.8	42.60	1	43.50	44.00	0.8	18,559	0.00%
2021/05/12	5	43.86	9	43.85	43.75	-4	18,474	-0.02%
2021/05/11	5	49.07	7	49.06	47.90	-2	18,350	-0.01%
2021/05/10	3	50.97	1	51.00	50.90	2	18,357	0.01%
2021/05/07	0	0.00	3	51.77	52.00	-3	18,398	-0.02%
2021/05/06	1	49.60	1	50.30	49.65	0	18,442	0.00%
2021/05/05	24	51.42	22	51.57	50.40	2	18,373	0.01%
2021/05/04	9.1	51.33	1	49.95	49.95	8.1	18,316	0.04%
2021/05/03	9.1	52.56	3	52.70	51.80	6.1	18,112	0.03%
2021/04/29	1	57.18	3	56.47	56.20	-2	17,895	-0.01%
2021/04/28	2.1	56.55	2	56.70	57.00	0.1	17,969	0.00%
2021/04/27	5	57.96	3	57.47	57.20	2	17,973	0.01%
2021/04/26	22	59.18	29	58.91	57.90	-7	17,932	-0.04%
2021/04/23	16	54.87	9.4	54.75	55.80	6.6	17,023	0.04%
2021/04/22	7	54.94	46	54.43	53.00	-39	17,246	-0.23%
2021/04/21	21	55.71	24	56.14	55.30	-3	17,374	-0.02%
2021/04/20	44	56.92	39	57.39	56.40	5	17,962	0.03%
2021/04/19	7	56.06	7	56.23	56.50	0	17,822	0.00%
2021/04/16	37	57.75	12	57.36	56.80	25	17,894	0.14%
2021/04/15	6	57.33	7	57.69	58.30	-1	18,926	-0.01%
2021/04/14	28	56.40	12	57.27	56.20	16	19,774	0.08%
2021/04/13	30	58.40	34	57.02	56.00	-4	19,127	-0.02%
2021/04/12	15	58.47	19.6	59.77	58.90	-4.6	18,691	-0.02%
2021/04/09	27.2	57.92	14	57.24	57.30	13.2	17,768	0.07%
2021/04/08	83	58.24	57	59.01	58.50	26	17,049	0.15%
2021/04/07	29	55.13	42.3	54.01	55.70	-13.3	15,209	-0.09%
2021/04/06	35	49.34	52.7	49.48	50.70	-17.7	13,272	-0.13%
2021/04/01	1	46.55	5	46.17	46.10	-4	12,306	-0.03%
2021/03/31	1	45.70	0	0.00	45.30	1	12,198	0.01%
2021/03/30	9	46.00	0	0.00	45.80	9	12,179	0.07%
2021/03/29	1	45.70	1	46.00	45.75	0	12,107	0.00%
2021/03/25	9	44.47	1	45.05	44.20	8	12,107	0.07%
2021/03/24	2	45.20	1	45.10	45.05	1	12,108	0.01%
2021/03/23	10	45.60	3	45.72	45.65	7	12,143	0.06%
2021/03/19	28	46.03	0	0.00	45.95	28	12,181	0.23%
2021/03/18	3	47.07	0	0.00	46.80	3	12,178	0.02%
2021/03/17	0	0.00	0	46.30	46.30	0	12,148	0.00%
2021/03/16	25	45.72	0	0.00	45.75	25	12,224	0.20%
2021/03/15	8	45.80	0	0.00	46.05	8	12,296	0.07%
2021/03/12	22	45.93	2	46.05	45.80	20	12,346	0.16%
2021/03/11	5	47.00	8	47.50	46.30	-3	12,673	-0.02%
2021/03/10	4	47.08	1.1	46.77	47.00	2.9	12,736	0.02%
2021/03/09	1	45.85	2	45.80	45.75	-1	12,712	-0.01%
2021/03/08	1.1	46.04	2.7	46.66	46.25	-1.6	12,814	-0.01%
2021/03/05	3	45.42	3	45.50	45.70	0	13,134	0.00%
2021/03/04	7.3	46.27	6.4	47.05	46.15	0.9	13,551	0.01%
2021/03/03	6.3	46.97	1.5	46.52	47.10	4.8	13,606	0.03%
2021/03/02	5.3	47.82	2	47.80	46.85	3.3	13,607	0.02%
2021/02/26	2.3	47.45	1.1	47.96	48.40	1.2	13,529	0.01%
2021/02/25	1.7	47.50	5	47.67	47.70	-3.3	13,563	-0.02%
2021/02/24	3	47.37	4	47.39	46.80	-1	13,587	-0.01%
2021/02/23	3.7	47.99	14	47.89	47.90	-10.3	13,656	-0.08%
2021/02/22	18	48.03	16.8	48.31	48.60	1.2	13,745	0.01%
2021/02/19	3.3	45.48	3	45.48	45.70	0.3	14,229	0.00%
2021/02/18	2.5	45.74	2	45.98	46.00	0.5	14,850	0.00%
2021/02/17	1	44.35	5	44.28	45.30	-4	14,789	-0.03%
2021/02/05	2	42.48	7	42.71	42.90	-5	14,707	-0.03%
2021/02/04	3	42.70	0	0.00	42.50	3	14,995	0.02%
2021/02/03	9	42.74	10	43.12	42.40	-1	15,043	-0.01%
2021/02/02	11.2	43.19	7.3	43.46	43.20	3.9	15,072	0.03%
2021/02/01	10	42.24	8	42.29	43.40	2	15,060	0.01%
2021/01/29	2	44.10	0	0.00	43.90	2	14,927	0.01%
2021/01/28	9	45.29	1	45.35	45.00	8	14,845	0.05%
2021/01/27	1	46.90	0	0.00	46.85	1	14,729	0.01%
2021/01/26	1	47.10	0	0.00	47.15	1	14,693	0.01%
2021/01/25	3	48.13	2	47.85	48.35	1	14,641	0.01%
2021/01/22	3	47.52	3	48.07	48.75	0	14,545	0.00%
2021/01/21	3	48.98	6	48.34	47.80	-3	14,489	-0.02%
2021/01/20	18	48.37	5	48.10	47.75	13	14,271	0.09%
2021/01/19	4	49.58	8	49.83	50.00	-4	14,077	-0.03%
2021/01/18	9	48.89	25	49.26	49.55	-16	13,862	-0.12%
2021/01/15	14	50.77	6.9	50.50	49.15	7.1	13,762	0.05%
2021/01/14	13	50.08	8	50.00	50.10	5	13,352	0.04%
2021/01/13	30	50.05	63	49.55	50.40	-33	13,297	-0.25%
2021/01/12	17	48.14	5	46.85	46.25	12	12,807	0.09%
2021/01/11	3	48.60	4	49.03	48.65	-1	12,709	-0.01%
2021/01/08	52	50.17	30	50.74	48.10	22	12,518	0.18%
2021/01/07	25	47.60	36	47.88	48.75	-11	11,205	-0.10%
2021/01/06	0	0.00	7	44.44	44.35	-7	10,130	-0.07%
2021/01/05	3	44.67	11	44.83	44.90	-8	10,164	-0.08%
2021/01/04	1	43.65	1	44.95	45.20	0	10,236	0.00%
2020/12/31	1	43.50	0	0.00	43.50	1	10,418	0.01%
2020/12/30	5	43.63	3	43.60	43.50	2	10,447	0.02%
2020/12/28	3	44.55	0	0.00	44.50	3	10,393	0.03%
2020/12/24	2	44.25	0	0.00	45.00	2	10,430	0.02%
2020/12/23	1	43.95	3	43.83	43.85	-2	10,466	-0.02%
2020/12/22	7	44.30	2	45.15	43.75	5	10,695	0.05%
2020/12/18	0	0.00	3	44.70	44.45	-3	10,865	-0.03%
2020/12/17	2	43.40	1	43.20	43.40	1	10,947	0.01%
2020/12/16	1	44.30	0	0.00	44.20	1	11,040	0.01%
2020/12/15	3	44.07	2	44.15	43.55	1	11,443	0.01%
2020/12/14	2	44.65	0	0.00	44.90	2	11,588	0.02%
2020/12/11	8	45.31	0	0.00	45.60	8	12,774	0.06%
2020/12/10	7	45.88	2	46.05	45.80	5	12,929	0.04%
2020/12/09	14	46.98	6	47.53	46.90	8	13,201	0.06%
2020/12/07	20	49.16	11	48.80	47.50	9	14,401	0.06%
2020/12/04	0	0.00	8	47.45	47.60	-8	14,226	-0.06%
2020/12/03	3	46.77	1	46.55	46.60	2	14,821	0.01%
2020/12/02	3	47.08	31	47.48	47.00	-28	14,954	-0.19%
2020/12/01	2	48.83	6	47.97	47.90	-4	14,996	-0.03%
2020/11/30	36	47.43	11	47.61	47.50	25	14,698	0.17%
2020/11/27	7	46.26	7	46.50	46.60	0	14,331	0.00%
2020/11/26	2	45.88	3.2	46.09	45.95	-1.2	14,300	-0.01%
2020/11/25	1	45.10	4	45.43	45.35	-3	14,366	-0.02%
2020/11/24	9	45.99	13	45.11	45.05	-4	14,527	-0.03%
2020/11/23	1	45.90	0	0.00	46.00	1	15,203	0.01%
2020/11/20	5	46.16	2	46.60	45.90	3	15,209	0.02%
2020/11/19	3	46.93	11	46.81	46.80	-8	15,140	-0.05%
2020/11/18	38	47.30	39	47.64	46.55	-1	15,155	-0.01%
2020/11/17	4	47.34	57.5	46.63	47.25	-53.5	14,488	-0.37%
2020/11/16	1	44.85	1	45.25	44.90	0	14,093	0.00%
2020/11/13	8	45.30	2	45.20	45.15	6	14,087	0.04%
2020/11/12	21	46.50	10	46.26	45.65	11	14,095	0.08%
2020/11/11	1	44.80	2.9	45.06	45.20	-1.9	13,869	-0.01%
2020/11/10	1	45.10	3.9	44.34	44.20	-2.9	13,909	-0.02%
2020/11/09	10	44.65	2	45.45	44.70	8	13,870	0.06%
2020/11/06	1	43.65	4	44.13	43.70	-3	13,774	-0.02%
2020/11/05	1	43.65	1	43.50	43.60	0	13,815	0.00%
2020/11/04	1	43.30	0	0.00	44.00	1	13,900	0.01%
2020/11/02	4	42.03	0	0.00	42.35	4	14,218	0.03%
2020/10/30	0	0.00	3	44.05	42.75	-3	14,296	-0.02%
2020/10/29	0	0.00	1	43.35	43.80	-1	14,494	-0.01%
2020/10/28	0	0.00	3	44.52	44.15	-3	14,865	-0.02%
2020/10/27	11	44.61	5	44.70	44.40	6	14,978	0.04%
2020/10/26	2	45.68	1	46.20	45.10	1	15,208	0.01%
2020/10/23	0	0.00	11	45.98	45.60	-11	15,461	-0.07%
2020/10/22	6	45.20	1	44.85	45.20	5	15,881	0.03%
2020/10/21	9	45.76	7	45.89	45.25	2	16,590	0.01%
2020/10/20	10	45.34	15.1	45.82	45.00	-5.1	16,924	-0.03%
2020/10/19	0	0.00	1	45.00	45.00	-1	17,990	-0.01%
2020/10/16	2	43.55	0	0.00	43.20	2	18,492	0.01%
2020/10/15	3	44.80	10	45.23	44.60	-7	18,748	-0.04%
2020/10/14	11	45.05	12	45.05	45.20	-1	19,042	-0.01%
2020/10/13	1	43.70	16	43.84	44.10	-15	19,334	-0.08%
2020/10/12	1	45.25	4	44.78	44.20	-3	19,647	-0.02%
2020/10/08	7	44.87	9	44.80	44.40	-2	20,085	-0.01%
2020/10/07	1	42.95	0	0.00	43.30	1	20,792	0.00%
2020/10/06	2	43.03	2	42.80	43.05	0	21,645	0.00%
2020/10/05	3	42.15	0	0.00	42.15	3	22,185	0.01%
2020/09/30	13	42.32	1	42.00	42.45	12	22,652	0.05%
2020/09/29	0	0.00	2	42.05	41.90	-2	23,236	-0.01%
2020/09/28	25	42.12	22	41.53	42.15	3	24,542	0.01%
2020/09/25	4	41.36	7	42.01	41.10	-3	25,757	-0.01%
2020/09/24	4	42.15	1	42.35	41.50	3	26,543	0.01%
2020/09/23	16	43.71	12	43.86	43.60	4	27,294	0.01%
2020/09/22	5	43.76	7	44.16	44.05	-2	28,013	-0.01%
2020/09/21	3	45.77	6	45.78	45.05	-3	28,112	-0.01%
2020/09/18	4	45.44	2	46.03	45.60	2	28,313	0.01%
2020/09/17	7	45.06	7	45.06	44.85	0	28,397	0.00%
2020/09/16	61	47.29	60	45.85	44.80	1	28,682	0.00%
2020/09/15	20	45.19	3	45.23	45.60	17	27,687	0.06%
2020/09/14	24	44.78	2	45.28	45.35	22	27,735	0.08%
2020/09/11	10	45.28	52	45.05	43.55	-42	27,740	-0.15%
2020/09/10	26	44.58	29	44.82	45.20	-3	27,334	-0.01%
2020/09/09	13	42.47	22	42.92	43.10	-9	26,727	-0.03%
2020/09/08	11	42.58	16	43.79	42.00	-5	26,769	-0.02%
2020/09/07	1	41.55	3	41.92	41.10	-2	26,467	-0.01%
2020/09/04	17	40.24	4	39.85	40.70	13	26,733	0.05%
2020/09/02	4	41.03	7	41.66	40.70	-3	27,512	-0.01%
2020/09/01	9	41.10	4	40.70	41.45	5	27,554	0.02%
2020/08/31	3	40.85	0	0.00	40.90	3	28,092	0.01%
2020/08/27	7	42.85	9	42.56	43.00	-2	28,745	-0.01%
2020/08/26	2	40.58	2	40.58	40.55	0	28,009	0.00%
2020/08/25	0	0.00	2	40.43	40.55	-2	27,928	-0.01%
2020/08/24	3	40.30	8	40.03	40.95	-5	27,802	-0.02%
2020/08/21	1	38.15	8	38.38	38.60	-7	27,556	-0.03%
2020/08/20	13	36.32	6	36.86	36.00	7	27,360	0.03%
2020/08/19	5	40.00	5	40.42	39.80	0	27,072	0.00%
2020/08/18	9	41.17	2	41.30	40.65	7	26,969	0.03%
2020/08/17	1	41.45	2	41.40	41.60	-1	26,855	0.00%
2020/08/14	11	39.89	26	39.99	40.00	-15	26,705	-0.06%
2020/08/13	0	0.00	1	41.85	40.80	-1	26,553	0.00%
2020/08/12	4	41.70	3	41.92	41.70	1	26,458	0.00%
2020/08/11	10	43.33	0	0.00	42.35	10	26,375	0.04%
2020/08/10	9	44.80	16	44.69	43.80	-7	26,238	-0.03%
2020/08/07	6	44.76	2	44.05	44.10	4	26,110	0.02%
2020/08/06	10	44.35	3	43.30	43.30	7	25,941	0.03%
2020/08/05	17	45.03	10	44.89	44.90	7	25,721	0.03%
2020/08/04	19	46.01	16	45.30	45.50	3	25,608	0.01%
2020/08/03	19	45.10	19	45.22	45.00	0	25,360	0.00%
2020/07/30	22	42.98	26	43.18	42.85	-4	24,777	-0.02%
2020/07/29	12	41.66	9	41.86	42.05	3	24,471	0.01%
2020/07/28	15	42.18	40	41.54	42.45	-25	24,103	-0.10%
2020/07/27	38	43.04	27	41.95	41.30	11	23,559	0.05%
2020/07/24	24	45.83	10	45.86	45.25	14	22,739	0.06%
2020/07/23	106	47.60	91	47.69	46.40	15	22,027	0.07%	大買/
2020/07/22	5	48.57	8	48.97	48.90	-3	20,659	-0.01%
2020/07/21	14	46.88	15	47.12	46.50	-1	20,015	0.00%
2020/07/20	21	46.18	19	46.16	46.00	2	19,641	0.01%
2020/07/17	19	48.51	8	48.51	47.95	11	19,257	0.06%
2020/07/16	6	49.36	7	49.37	49.90	-1	18,808	-0.01%
2020/07/15	66	49.99	39	49.55	48.00	27	18,398	0.15%
2020/07/14	31	51.28	13	50.68	49.55	18	17,841	0.10%
2020/07/13	30	49.15	39	50.20	51.70	-9	16,851	-0.05%
2020/07/10	34	46.96	39	46.87	47.00	-5	15,959	-0.03%
2020/07/09	56	49.33	47	49.56	48.00	9	15,411	0.06%
2020/07/08	74	50.68	63	50.37	50.40	11	14,907	0.07%
2020/07/07	98	51.61	74	49.83	49.55	24	14,327	0.17%
2020/07/06	37	49.85	26.8	50.88	51.20	10.2	12,979	0.08%
2020/07/03	54	44.40	70	44.67	46.60	-16	11,693	-0.14%
2020/07/02	34	42.23	35	42.28	42.40	-1	10,655	-0.01%
2020/07/01	19	40.04	32	40.23	39.90	-13	9,688	-0.13%
2020/06/30	6	37.49	3	37.60	37.50	3	8,861	0.03%
2020/06/29	6.1	37.35	261	37.07	36.45	-254.9	8,584	-2.97%	大賣/鉅額交易
2020/06/24	23	39.65	34	40.33	39.10	-11	8,190	-0.13%
2020/06/23	18	40.69	18	40.85	40.00	0	7,657	0.00%
2020/06/22	10	40.03	2	39.00	41.35	8	7,114	0.11%
2020/06/19	8	41.21	10	41.52	40.30	-2	6,872	-0.03%
2020/06/18	1	40.50	40	38.41	40.45	-39	6,544	-0.60%
2020/06/17	10	36.70	8	36.72	37.00	2	6,123	0.03%
2020/06/16	1.1	37.52	19	36.66	36.35	-17.9	5,960	-0.30%
2020/06/15	2	36.08	3	36.70	35.80	-1	5,797	-0.02%
2020/06/12	22.9	36.01	8	35.43	36.50	14.9	5,526	0.27%
2020/06/11	18.1	33.73	6	33.96	33.45	12.1	5,069	0.24%
2020/06/10	9.9	36.41	4	36.09	36.15	5.9	4,599	0.13%
2020/06/09	16	36.25	21	36.99	37.00	-5	4,236	-0.12%
2020/06/08	2	33.65	2	33.65	33.65	0	3,662	0.00%
2020/06/05	21	29.86	21	30.04	30.60	0	3,512	0.00%
2020/06/04	4	27.06	8.3	27.37	27.85	-4.3	2,890	-0.15%
2020/06/03	11	25.37	17	24.99	25.35	-6	2,383	-0.25%
2020/06/02	1	24.00	1	24.00	24.00	0	1,930	0.00%
2020/05/27	2	19.85	0	0.00	19.85	2	1,853	0.11%
2020/05/25	1	19.65	0	0.00	19.80	1	1,852	0.05%
2020/05/19	1	20.05	1	19.85	19.80	0	1,915	0.00%
2020/05/14	1	19.65	0	0.00	19.65	1	1,965	0.05%
2020/05/13	1	19.80	0	0.00	20.00	1	1,980	0.05%
2020/05/12	2	19.90	1	19.95	19.90	1	1,995	0.05%
2020/05/11	0	0.00	10	20.60	20.55	-10	1,973	-0.51%
2020/05/07	6	19.18	0	0.00	19.30	6	1,901	0.32%
2020/05/05	30	18.95	0	0.00	18.95	30	1,895	1.58%
2020/05/04	1	19.00	0	0.00	18.95	1	1,896	0.05%
2020/04/29	0	0.00	5	19.20	19.25	-5	1,902	-0.26%
2020/04/28	0	0.00	3	19.10	19.25	-3	1,907	-0.16%
2020/04/24	25	19.14	25	18.90	18.90	0	1,947	0.00%
2020/04/22	1	18.05	5	18.11	18.55	-4	1,949	-0.21%
2020/04/21	4	18.40	1	18.90	18.15	3	1,937	0.15%
2020/04/20	1	19.20	0	0.00	19.00	1	1,929	0.05%
2020/04/15	1	19.25	0	0.00	19.30	1	1,906	0.05%
2020/04/14	3	19.48	6	19.10	19.05	-3	1,975	-0.15%
2020/04/10	2	17.85	0	0.00	17.95	2	2,033	0.10%
2020/04/07	0	0.00	1.2	16.04	16.10	-1.2	1,993	-0.06%
2020/03/31	2	15.78	1	15.90	16.05	1	1,974	0.05%
2020/03/20	10	14.60	10	15.25	15.05	0	1,901	0.00%
2020/03/19	2.2	14.02	0	0.00	14.00	2.2	1,871	0.12%
2020/03/18	2.2	16.02	2	16.25	15.55	0.2	1,800	0.01%
2020/03/17	3	16.10	6	16.43	16.20	-3	1,772	-0.17%
2020/03/16	1	18.00	1	17.70	17.50	0	1,742	0.00%
2020/03/13	53	17.35	1	17.30	18.60	52	1,733	3.00%
2020/03/12	56	19.67	3	19.90	19.20	53	1,659	3.19%
2020/03/11	1	21.35	2	21.20	21.20	-1	1,607	-0.06%
2020/03/10	1	21.05	0	0.00	21.15	1	1,593	0.06%
2020/03/09	2	22.03	0	0.00	21.65	2	1,567	0.13%
2020/03/06	1	22.20	1	22.45	22.50	0	1,520	0.00%
2020/03/05	0	0.00	1	21.90	21.90	-1	1,478	-0.07%
2020/03/02	6	21.50	6	21.40	21.40	0	1,455	0.00%
2020/02/27	52	21.86	0	0.00	21.85	52	1,433	3.63%
2020/02/26	100	22.30	3	22.27	22.20	97	1,402	6.92%
2020/02/25	1	22.00	2	22.15	22.20	-1	1,387	-0.07%
2020/02/24	0	0.00	3	22.65	22.40	-3	1,389	-0.22%
2020/02/17	0	0.00	1	22.45	22.25	-1	1,301	-0.08%
2020/02/14	0	0.00	30	21.88	22.40	-30	1,243	-2.41%
2020/02/13	1	21.40	1	21.70	21.70	0	1,246	0.00%
2020/02/12	1	21.15	3	21.28	21.25	-2	1,261	-0.16%
2020/02/11	1	21.10	1	21.15	21.15	0	1,262	0.00%
2020/02/10	2	20.68	0	0.00	20.90	2	1,261	0.16%
2020/02/07	1	20.95	0	0.00	20.95	1	1,274	0.08%
2020/02/06	1	21.10	1	21.10	21.05	0	1,271	0.00%
2020/02/05	5	21.16	2	21.10	21.05	3	1,278	0.23%
2020/02/04	1	20.95	0	0.00	21.25	1	1,271	0.08%
2020/02/03	2	20.25	1	20.45	20.50	1	1,253	0.08%
2020/01/31	1	21.45	0	0.00	21.40	1	1,224	0.08%
2020/01/17	4	22.19	1	22.10	22.20	3	1,180	0.25%
2020/01/16	0	22.10	0	0.00	22.20	0	1,191	0.00%
2020/01/15	0	0.00	1	22.30	22.35	-1	1,189	-0.08%
2020/01/14	13	22.16	14	22.23	22.20	-1	1,204	-0.08%
2020/01/13	12	22.16	1	22.10	22.20	11	1,192	0.92%
2020/01/10	6	22.22	1	22.30	22.20	5	1,192	0.42%
2020/01/09	34	22.37	16	22.21	22.20	18	1,189	1.51%
2020/01/08	5	22.80	7	22.74	22.60	-2	1,169	-0.17%
2020/01/07	6	22.92	0	0.00	22.60	6	1,091	0.55%
2020/01/06	1	23.05	11	22.96	22.95	-10	1,037	-0.96%
2020/01/03	2	22.73	1	22.70	22.60	1	948	0.11%
2020/01/02	0	0.00	5	22.65	22.45	-5	917	-0.54%
2019/12/26	1	22.25	0	0.00	22.30	1	966	0.10%
2019/12/24	1	22.20	0	0.00	22.05	1	1,014	0.10%
2019/12/23	0	0.00	1	22.10	22.10	-1	1,044	-0.10%
2019/12/20	1	21.85	2	21.85	21.95	-1	1,074	-0.09%
2019/12/17	1	22.00	0	0.00	21.85	1	1,365	0.07%
2019/12/06	0	0.00	1	21.55	21.55	-1	1,429	-0.07%
2019/11/28	1	21.60	2	21.50	21.55	-1	1,565	-0.06%
2019/11/25	1	21.20	0	0.00	21.20	1	1,594	0.06%
2019/11/22	1	21.10	3	21.10	21.15	-2	1,623	-0.12%
2019/11/21	2	21.08	1	21.10	21.10	1	1,664	0.06%
2019/11/19	2	21.55	0	0.00	21.45	2	1,657	0.12%
2019/11/15	1	21.45	1	21.30	21.35	0	1,670	0.00%
2019/11/13	2	21.40	2	21.45	21.60	0	1,723	0.00%
2019/11/12	4	21.11	1	21.60	21.10	3	1,764	0.17%
2019/11/11	5	21.64	0	0.00	21.55	5	1,771	0.28%
2019/11/06	4	22.56	0	0.00	22.55	4	1,855	0.22%
2019/11/05	1	22.85	0	0.00	22.80	1	1,861	0.05%
2019/11/04	6	23.10	5	23.00	23.00	1	1,949	0.05%
2019/10/31	0	0.00	2	23.05	22.95	-2	2,160	-0.09%
2019/10/25	0	0.00	2	22.75	22.70	-2	2,419	-0.08%
2019/10/24	8	22.76	0	0.00	22.55	8	2,419	0.33%
2019/10/23	3	22.77	1	22.75	22.75	2	2,419	0.08%
2019/10/22	2	22.90	0	0.00	22.80	2	2,445	0.08%
2019/10/15	8	22.86	0	0.00	22.90	8	2,756	0.29%
2019/10/14	11	23.39	10	23.23	23.20	1	2,764	0.04%
2019/10/08	0	0.00	5	23.11	23.15	-5	2,753	-0.18%
2019/10/07	6	23.09	0	0.00	23.10	6	2,789	0.22%
2019/10/03	4	23.59	7	23.54	23.30	-3	2,788	-0.11%
2019/10/02	2	23.13	0	0.00	23.20	2	2,746	0.07%
2019/10/01	2	23.20	0	0.00	23.25	2	2,723	0.07%
2019/09/27	1	23.60	2	23.95	23.55	-1	2,716	-0.04%
2019/09/25	5	23.55	8	23.74	23.80	-3	2,708	-0.11%
2019/09/24	10	24.06	9	23.59	23.55	1	2,727	0.04%
2019/09/23	14	23.45	8	23.71	23.80	6	2,627	0.23%
2019/09/20	0	0.00	14	22.73	22.85	-14	2,514	-0.56%
2019/09/17	1	22.45	0	0.00	22.50	1	2,605	0.04%
2019/09/16	7	22.55	7	22.78	22.55	0	2,621	0.00%
2019/09/12	3	22.65	0	0.00	22.55	3	2,621	0.11%
2019/09/10	1	22.50	0	0.00	22.50	1	2,694	0.04%
2019/09/09	6	22.45	10.3	22.62	22.40	-4.3	2,713	-0.16%
2019/09/06	2	22.18	0	0.00	22.10	2	2,706	0.07%
2019/09/05	0	0.00	9	22.28	22.25	-9	2,877	-0.31%
2019/09/03	7	22.27	9	22.51	22.25	-2	2,909	-0.07%
2019/08/28	5	21.85	0	0.00	21.65	5	3,152	0.16%
2019/08/27	3	21.80	0	0.00	21.85	3	3,275	0.09%
2019/08/26	2	22.55	2	22.15	21.90	0	3,272	0.00%
2019/08/23	2	21.98	0	0.00	21.95	2	3,340	0.06%
2019/08/20	0	0.00	1	22.10	22.05	-1	3,426	-0.03%
2019/08/19	3	22.15	0	0.00	21.95	3	3,439	0.09%
2019/08/15	3	22.93	2	22.75	22.60	1	3,563	0.03%
2019/08/14	0	0.00	4	22.91	22.85	-4	3,547	-0.11%
2019/08/13	2	22.90	4	22.60	22.70	-2	3,515	-0.06%
2019/08/07	0	0.00	2	22.00	22.05	-2	3,416	-0.06%
2019/08/06	4	21.85	1	22.15	21.90	3	3,419	0.09%
2019/08/05	5	22.26	0	0.00	21.90	5	3,368	0.15%
2019/08/02	13	22.95	1	22.95	22.55	12	3,345	0.36%
2019/08/01	1	23.05	0	0.00	23.05	1	3,261	0.03%
2019/07/31	0	0.00	3	23.22	23.55	-3	3,224	-0.09%
2019/07/30	3	22.77	0	0.00	22.60	3	3,202	0.09%
2019/07/23	0	0.00	0.3	22.65	22.70	-0.3	3,285	-0.01%
2019/07/22	1	22.65	8	22.76	22.80	-7	3,254	-0.22%
2019/07/19	0	0.00	6	22.06	22.00	-6	3,101	-0.19%
2019/07/17	1	21.55	0	0.00	21.60	1	2,964	0.03%
2019/07/16	1	21.60	1	21.55	21.55	0	2,970	0.00%
2019/07/04	0	0.00	0.3	21.20	21.25	-0.3	2,959	-0.01%
2019/07/03	1	21.30	4	21.06	21.20	-3	2,955	-0.10%
2019/07/01	4	20.55	1	20.70	21.00	3	2,898	0.10%
2019/06/27	1	21.40	1	21.40	21.30	0	2,835	0.00%
2019/06/25	1	21.50	10	21.63	21.45	-9	2,804	-0.32%
2019/06/21	0	0.00	2	21.05	20.85	-2	2,681	-0.07%
2019/06/19	0	0.00	2	21.20	21.05	-2	2,643	-0.08%
2019/06/18	3	21.40	0	0.00	21.10	3	2,612	0.11%
2019/06/17	0	0.00	2	21.75	21.75	-2	2,570	-0.08%
2019/06/14	5	21.82	0	0.00	21.80	5	2,636	0.19%
2019/06/13	1	22.00	7	22.19	21.80	-6	2,606	-0.23%
2019/06/12	2	21.10	2	21.20	21.40	0	2,423	0.00%
2019/06/11	5	21.28	1	20.95	21.00	4	2,422	0.17%
2019/06/10	5	21.54	0	0.00	21.60	5	2,379	0.21%
2019/06/06	0	0.00	1	21.50	21.35	-1	2,336	-0.04%
2019/06/05	1	21.10	0	0.00	21.20	1	2,293	0.04%
2019/06/04	0	0.00	1	21.45	21.45	-1	2,234	-0.04%
2019/06/03	0	21.10	13	21.02	21.20	-13	2,113	-0.61%
2019/05/30	7	20.59	6	20.30	20.25	1	1,985	0.05%
2019/05/29	0	0.00	4.4	20.02	20.15	-4.4	1,892	-0.23%
2019/05/27	0	0.00	10	20.27	19.85	-10	1,886	-0.53%
2019/05/24	10	19.80	0	0.00	19.60	10	1,855	0.54%
2019/05/23	0	0.00	8	20.00	20.00	-8	1,847	-0.43%
2019/05/22	0	0.00	5	20.10	19.95	-5	1,804	-0.28%
2019/05/20	1	18.55	1	18.65	18.70	0	1,710	0.00%
2019/05/17	9	18.79	1	19.00	18.60	8	1,707	0.47%
2019/05/16	0.3	19.00	2	19.05	18.90	-1.7	1,698	-0.10%
2019/05/13	3	18.93	1	18.80	18.65	2	1,664	0.12%
2019/05/10	8	19.72	0	0.00	19.30	8	1,624	0.49%
2019/05/09	0	0.00	15.9	20.01	20.20	-15.9	1,561	-1.02%
2019/05/08	0	0.00	10	20.03	19.95	-10	1,494	-0.67%
2019/05/07	6	20.24	8	20.54	20.25	-2	1,473	-0.14%
2019/05/06	5	18.80	1	19.95	19.90	4	1,359	0.29%
2019/05/02	2	18.60	0	0.00	18.55	2	1,152	0.17%
2019/04/29	1	18.95	1	18.65	18.70	0	1,136	0.00%
2019/04/26	3	18.63	0	0.00	18.65	3	1,129	0.27%
2019/04/24	0	0.00	1	18.70	18.65	-1	1,116	-0.09%
2019/04/23	0	0.00	2	18.65	18.70	-2	1,151	-0.17%
2019/04/19	3	18.85	5	19.00	18.85	-2	1,174	-0.17%
2019/04/16	5	18.60	0	0.00	18.60	5	1,101	0.45%
2019/04/12	2	18.60	0	0.00	18.65	2	1,091	0.18%
2019/04/11	26	18.77	20	18.65	18.60	6	1,132	0.53%
2019/04/08	0	0.00	1	18.70	18.70	-1	1,081	-0.09%
2019/04/02	0	0.00	1	18.60	18.60	-1	1,060	-0.09%
2019/04/01	1	18.65	1	18.55	18.60	0	1,053	0.00%
2019/03/29	0	0.00	1	18.60	18.60	-1	1,044	-0.10%
2019/03/27	1	18.65	0	0.00	18.70	1	1,037	0.10%
2019/03/25	0	0.00	5	18.65	18.60	-5	1,069	-0.47%
2019/03/22	2	18.85	0	0.00	18.80	2	1,078	0.19%
2019/03/21	0	0.00	4	19.15	19.00	-4	1,072	-0.37%
2019/03/19	0	0.00	1	19.55	19.40	-1	1,057	-0.09%
2019/03/18	5	18.55	5	18.55	18.55	0	979	0.00%
2019/03/14	1	18.90	1	18.65	18.60	0	1,002	0.00%
2019/03/12	5	18.55	0	0.00	18.65	5	1,012	0.49%
2019/03/11	3	18.60	0	0.00	18.60	3	1,011	0.30%
2019/03/06	0	0.00	1	18.95	18.65	-1	1,035	-0.10%
2019/02/27	1	19.20	1	18.85	18.80	0	1,000	0.00%
2019/02/25	3	18.68	0	0.00	18.55	3	956	0.31%
2019/02/22	2	19.20	4	19.18	19.10	-2	930	-0.21%
2019/02/21	1	19.35	0	0.00	19.40	1	915	0.11%
2019/02/20	1.2	19.54	0	0.00	19.80	1.2	892	0.13%
2019/02/13	0	0.00	3	19.25	19.25	-3	859	-0.35%
2019/01/30	3	19.05	0	0.00	18.95	3	860	0.35%
2019/01/28	0	0.00	1	19.20	19.20	-1	877	-0.11%
2019/01/14	0	0.00	1	19.30	19.25	-1	1,004	-0.10%
2019/01/09	1	18.35	0	0.00	18.30	1	988	0.10%
2019/01/07	2	18.10	1	18.15	18.00	1	1,015	0.10%
2019/01/04	1	17.85	0	0.00	17.90	1	1,038	0.10%
2019/01/03	1	18.30	1	18.45	18.10	0	1,119	0.00%
2018/12/28	0	0.00	1	18.30	18.25	-1	1,095	-0.09%
2018/12/20	1	18.40	0	0.00	18.45	1	1,378	0.07%
2018/12/19	1	18.75	4	19.30	18.65	-3	1,390	-0.22%
2018/12/13	0	0.00	5	19.85	19.85	-5	1,384	-0.36%
2018/12/11	2	19.70	0	0.00	19.55	2	1,395	0.14%
2018/12/10	2	20.10	0	0.00	20.10	2	1,395	0.14%
2018/12/06	1	20.20	0	0.00	19.55	1	1,384	0.07%
2018/11/29	1	19.30	1	19.70	19.45	0	1,778	0.00%
2018/11/21	1	18.80	0	0.00	18.80	1	1,884	0.05%
2018/11/14	1	18.70	0	0.00	18.90	1	1,885	0.05%
2018/11/08	2	18.70	2	18.95	18.90	0	1,905	0.00%
2018/11/05	0	0.00	2	18.30	18.45	-2	1,922	-0.10%
2018/10/29	1.1	17.16	1	16.65	16.60	0.1	1,882	0.01%
2018/10/26	6	17.73	0	0.00	17.00	6	1,916	0.31%
2018/10/25	2	18.50	0	0.00	18.20	2	1,875	0.11%
2018/10/24	1	19.00	0	0.00	19.30	1	1,851	0.05%
2018/10/18	1	19.95	1	19.75	19.80	0	1,887	0.00%
2018/10/17	2	20.15	0	0.00	19.80	2	1,893	0.11%
2018/10/16	3	19.90	0	0.00	19.90	3	1,919	0.16%
2018/10/15	3	19.80	1	19.75	19.95	2	1,936	0.10%
2018/10/12	2	19.50	8	19.30	20.00	-6	1,932	-0.31%
2018/10/11	8.1	19.37	0	0.00	19.05	8.1	1,930	0.42%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/05	0	0.00	5	21.10	20.90	-5	1,859	-0.27%
2018/10/04	6	21.63	0	0.00	21.30	6	1,813	0.33%
2018/10/03	0	0.00	2	22.25	22.10	-2	1,801	-0.11%
2018/10/01	0	0.00	1	21.85	21.70	-1	1,733	-0.06%
2018/09/28	1	21.80	1	21.45	21.50	0	1,743	0.00%
2018/09/27	0	0.00	6	21.67	21.75	-6	1,744	-0.34%
2018/09/26	1	21.15	1	21.25	21.25	0	1,745	0.00%
2018/09/25	0	0.00	2	21.20	21.10	-2	1,746	-0.11%
2018/09/19	3	20.80	0	0.00	20.80	3	1,740	0.17%
2018/09/18	1	20.85	0	0.00	20.60	1	1,750	0.06%
2018/09/14	1	20.90	0	0.00	21.00	1	1,785	0.06%
2018/09/13	1	20.85	0	0.00	20.70	1	1,794	0.06%
2018/09/11	1	20.95	1	20.70	20.70	0	1,848	0.00%
2018/09/10	3	20.78	2	20.83	20.40	1	1,876	0.05%
2018/09/07	2	21.98	3	21.80	21.55	-1	2,132	-0.05%
2018/09/06	1	22.40	1	22.40	22.55	0	2,131	0.00%
2018/09/05	10	22.96	12	23.14	22.90	-2	2,100	-0.10%
2018/09/04	2	21.48	3	21.75	22.10	-1	1,916	-0.05%
2018/08/31	0	0.00	5	20.80	21.00	-5	1,863	-0.27%
2018/08/28	0	0.00	4	20.60	20.95	-4	1,963	-0.20%
2018/08/24	1	20.30	0	0.00	20.50	1	2,170	0.05%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/17	10	20.50	0	0.00	20.35	10	2,417	0.41%
2018/08/14	0	0.00	8	20.60	20.75	-8	2,591	-0.31%
2018/08/13	7	20.80	3	21.10	20.60	4	2,678	0.15%
2018/08/09	5	21.25	3	21.35	21.40	2	3,189	0.06%
2018/08/06	2	21.65	0	0.00	21.50	2	3,341	0.06%
2018/08/02	2	21.40	0	0.00	21.40	2	3,372	0.06%
2018/07/31	7	21.15	0	0.00	21.30	7	3,341	0.21%
2018/07/30	4	21.21	0	0.00	21.15	4	3,374	0.12%
2018/07/27	5	21.35	2	21.05	21.70	3	3,507	0.09%
2018/07/25	0	0.00	28	20.60	20.70	-28	3,543	-0.79%
2018/07/23	1	20.05	1	20.20	20.25	0	3,597	0.00%
2018/07/20	3	20.83	0	0.00	20.75	3	3,586	0.08%
2018/07/18	15	21.20	12	21.00	21.00	3	3,597	0.08%
2018/07/17	7	21.44	7	21.30	21.30	0	3,597	0.00%
2018/07/16	9	21.71	9	21.55	21.55	0	3,631	0.00%
2018/07/12	1	21.85	0	0.00	21.80	1	3,723	0.03%
2018/07/06	5	21.75	6	21.83	22.00	-1	3,832	-0.03%
2018/07/05	0	0.00	5	21.50	21.45	-5	3,885	-0.13%
2018/06/29	5	21.60	0	0.00	22.00	5	3,887	0.13%
2018/06/28	1	21.70	0	0.00	21.55	1	3,891	0.03%
2018/06/26	7	21.58	0	0.00	21.55	7	3,967	0.18%
2018/06/25	1	21.95	7	22.05	21.95	-6	3,983	-0.15%
2018/06/21	2	22.95	0	0.00	22.80	2	4,012	0.05%
2018/06/19	3	23.30	1	23.70	23.20	2	4,089	0.05%
2018/06/15	7	24.41	1	23.85	23.30	6	4,109	0.15%
2018/06/14	8	23.70	5	23.65	23.55	3	3,840	0.08%
2018/06/12	0	0.00	11	23.35	23.25	-11	3,865	-0.28%
2018/06/11	0	0.00	1	23.25	23.05	-1	3,818	-0.03%
2018/06/08	1	22.90	0	0.00	22.85	1	3,820	0.03%
2018/06/04	0	0.00	2	24.00	23.75	-2	4,243	-0.05%
2018/06/01	17	23.48	2	23.55	23.40	15	4,513	0.33%
2018/05/28	0	0.00	1	23.25	23.10	-1	4,849	-0.02%
2018/05/25	0	0.00	1	22.90	22.85	-1	4,814	-0.02%
2018/05/24	1	22.60	1	22.65	22.60	0	4,837	0.00%
2018/05/23	1	22.60	2	22.85	22.60	-1	4,941	-0.02%
2018/05/22	4	23.69	4	23.98	23.00	0	4,946	0.00%
2018/05/21	1	23.70	3	23.32	23.10	-2	4,860	-0.04%
2018/05/18	11	23.71	5	23.85	23.50	6	4,798	0.13%
2018/05/17	16	23.94	8	23.83	24.00	8	4,747	0.17%
2018/05/16	1	22.70	1	22.00	21.85	0	4,391	0.00%
2018/05/15	12	22.74	1	22.95	22.55	11	4,409	0.25%
2018/05/11	1	21.90	0	0.00	21.75	1	4,486	0.02%
2018/05/09	2	22.30	1	22.30	22.20	1	4,574	0.02%
2018/05/08	1	22.20	1	21.95	22.10	0	4,624	0.00%
2018/05/07	1	22.40	1	21.90	22.00	0	4,717	0.00%
2018/05/04	0	0.00	3	22.62	22.40	-3	4,749	-0.06%
2018/05/03	0	0.00	10	21.65	22.10	-10	4,685	-0.21%
2018/04/30	2	20.98	2	21.40	21.55	0	4,800	0.00%
2018/04/27	2	20.20	0	0.00	20.20	2	4,877	0.04%
2018/04/26	1	20.05	2	20.25	20.00	-1	5,019	-0.02%
2018/04/25	1	20.70	1	20.40	20.50	0	5,058	0.00%
2018/04/24	3	20.48	0	0.00	20.55	3	5,130	0.06%
2018/04/23	3	21.33	1	21.40	21.30	2	5,184	0.04%
2018/04/20	9	21.55	2	21.40	21.30	7	5,303	0.13%
2018/04/19	1	21.15	4	21.43	21.35	-3	5,381	-0.06%
2018/04/18	3	21.87	1	21.30	21.30	2	5,416	0.04%
2018/04/17	6	22.23	15	22.10	21.90	-9	5,545	-0.16%
2018/04/16	2	22.18	1	22.05	22.00	1	5,745	0.02%
2018/04/13	3	23.18	1	22.75	22.65	2	5,892	0.03%
2018/04/12	1	23.60	16	23.54	23.30	-15	6,392	-0.23%
2018/04/11	1	23.00	4	23.06	22.90	-3	6,442	-0.05%
2018/04/10	1	22.05	1	22.65	22.40	0	6,593	0.00%
2018/04/09	4	22.06	11	21.82	22.10	-7	6,857	-0.10%
2018/04/03	2	21.93	1	21.80	22.00	1	7,239	0.01%
2018/04/02	1	22.50	4	22.38	22.40	-3	7,410	-0.04%
2018/03/31	0	0.00	1	22.10	22.15	-1	7,969	-0.01%
2018/03/30	2	21.98	9	21.87	22.00	-7	8,196	-0.09%
2018/03/29	6	21.78	3	21.67	21.65	3	8,384	0.04%
2018/03/28	2	22.35	0	0.00	22.20	2	8,581	0.02%
2018/03/27	10	23.00	1	22.85	22.85	9	8,554	0.11%
2018/03/26	0	0.00	27	22.85	22.70	-27	8,541	-0.32%
2018/03/23	4	22.40	1	22.90	22.30	3	8,559	0.04%
2018/03/22	1	24.30	1	23.50	23.35	0	8,495	0.00%
2018/03/21	1	23.75	6	24.22	24.20	-5	8,472	-0.06%
2018/03/20	1	23.60	1	23.70	23.65	0	8,406	0.00%
2018/03/19	18	23.91	3	23.78	23.80	15	8,398	0.18%
2018/03/16	2	24.68	2	24.30	24.15	0	8,373	0.00%
2018/03/15	1	24.50	1	24.85	24.50	0	8,416	0.00%
2018/03/14	0	0.00	0.9	24.50	24.60	-0.9	8,465	-0.01%
2018/03/13	3	24.53	1	24.45	24.40	2	8,433	0.02%
2018/03/12	1	25.60	1	25.05	25.10	0	8,343	0.00%
2018/03/09	0	0.00	0	25.15	25.25	0	8,241	0.00%
2018/03/08	4	24.68	3	24.98	25.55	1	8,076	0.01%
2018/03/07	11	25.42	3	24.18	24.10	8	7,887	0.10%
2018/03/06	12	24.98	16	24.69	25.00	-4	7,555	-0.05%
2018/03/05	12	22.57	9	23.20	23.30	3	7,214	0.04%
2018/03/02	0	0.00	2	22.00	22.00	-2	7,038	-0.03%
2018/03/01	1	21.35	1	21.95	21.55	0	7,066	0.00%
2018/02/27	1	22.20	1	21.75	21.65	0	7,081	0.00%
2018/02/26	2	22.50	3	22.32	22.10	-1	7,122	-0.01%
2018/02/23	6	21.88	8.6	22.58	22.60	-2.6	7,427	-0.04%
2018/02/22	1	22.05	2	22.08	21.75	-1	7,604	-0.01%
2018/02/21	1	20.90	1	21.75	21.90	0	7,570	0.00%
2018/02/12	1	20.60	2	20.20	20.15	-1	7,530	-0.01%
2018/02/09	11	19.70	1	20.25	20.20	10	7,500	0.13%
2018/02/08	1	21.55	3	21.45	21.35	-2	7,409	-0.03%
2018/02/07	1	22.15	1	21.20	21.10	0	7,368	0.00%
2018/02/06	2	21.60	4	21.05	21.10	-2	7,317	-0.03%
2018/02/05	1	22.20	1	22.75	23.00	0	7,230	0.00%
2018/02/02	1	22.15	1	22.70	23.05	0	7,178	0.00%
2018/02/01	11	22.68	11	22.10	22.00	0	7,106	0.00%
2018/01/31	1	21.30	6	22.38	22.45	-5	7,059	-0.07%
2018/01/30	3	22.42	1	23.25	21.90	2	6,979	0.03%
2018/01/29	1	23.10	0	0.00	23.35	1	6,871	0.01%
2018/01/26	4	24.16	4.6	23.78	23.50	-0.6	6,808	-0.01%
2018/01/25	0	0.00	1	24.45	24.20	-1	6,743	-0.01%
2018/01/24	0	0.00	2	24.30	24.00	-2	6,615	-0.03%
2018/01/23	1	25.05	5	24.87	24.00	-4	6,549	-0.06%
2018/01/22	1	24.00	0	0.00	24.65	1	6,448	0.02%
2018/01/19	2	23.33	2	23.23	23.25	0	6,291	0.00%
2018/01/18	1	24.10	32	23.48	23.20	-31	6,251	-0.50%
2018/01/17	12	23.63	12	23.71	23.60	0	6,174	0.00%
2018/01/16	8	24.29	8	24.11	24.10	0	6,093	0.00%
2018/01/15	3	24.03	2	23.93	24.10	1	5,959	0.02%
2018/01/12	12	24.84	22	24.38	24.30	-10	5,873	-0.17%
2018/01/11	9	24.42	12	24.54	24.40	-3	5,785	-0.05%
2018/01/10	3	25.10	4	25.98	25.40	-1	5,614	-0.02%
2018/01/09	3	23.97	12	24.43	25.00	-9	5,404	-0.17%
2018/01/08	11	24.46	8	25.76	24.15	3	5,228	0.06%
2018/01/05	1	23.80	0	0.00	24.00	1	4,691	0.02%
2018/01/04	7	23.60	18.1	23.89	24.30	-11.1	4,591	-0.24%
2018/01/03	13	23.68	5.8	23.97	24.00	7.2	4,367	0.16%
2018/01/02	14	22.55	15	22.69	23.15	-1	4,105	-0.02%