光洋科 (1785)-華南永昌-長虹券商分點個股進出

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
67.8
漲跌
▲0.5
漲幅
+0.74%
成交量
17,797張
產業
上櫃其他電子類股
803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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/12/11	13.1	67.25	12	67.59	67.80	1.1	16,150	0.01%
2024/12/10	15	67.91	31	67.35	67.30	-16	15,923	-0.10%
2024/12/09	25	67.85	6	68.40	68.40	19	15,591	0.12%
2024/12/06	6.2	67.74	43	66.19	67.70	-36.8	14,765	-0.25%
2024/12/05	20	63.00	10	64.32	64.50	10	14,035	0.07%
2024/12/04	1.1	63.31	1	63.90	63.30	0.1	14,084	0.00%
2024/12/03	1	63.10	5.4	62.56	63.30	-4.4	14,369	-0.03%
2024/12/02	0	0.00	2	59.60	59.90	-2	14,544	-0.01%
2024/11/29	1	59.00	1	59.20	59.50	0	15,583	0.00%
2024/11/28	5.2	58.80	4	59.10	58.70	1.2	16,485	0.01%
2024/11/27	0	0.00	1	60.00	59.70	-1	16,518	-0.01%
2024/11/26	5	61.16	2	61.50	61.30	3	16,566	0.02%
2024/11/25	0	0.00	4	62.20	62.10	-4	16,625	-0.02%
2024/11/22	0	0.00	0.5	61.10	60.70	-0.5	16,878	0.00%
2024/11/21	0	0.00	0.5	60.70	60.50	-0.5	17,085	0.00%
2024/11/20	2.2	60.25	0	0.00	60.20	2.2	17,380	0.01%
2024/11/19	0	0.00	9	59.59	60.00	-9	17,701	-0.05%
2024/11/18	12	58.62	0	0.00	57.30	12	18,358	0.07%
2024/11/15	1	61.30	0	0.00	61.30	1	18,429	0.01%
2024/11/14	4.4	61.34	0	0.00	60.90	4.4	18,855	0.02%
2024/11/13	9	63.59	5	64.02	62.50	4	19,155	0.02%
2024/11/12	2	63.80	0	0.00	63.90	2	19,271	0.01%
2024/11/11	0	0.00	6	65.80	65.60	-6	19,266	-0.03%
2024/11/08	3	66.50	2	65.50	66.00	1	19,368	0.01%
2024/11/07	2	66.75	6	67.17	65.70	-4	19,491	-0.02%
2024/11/06	6	66.07	7	65.99	66.10	-1	19,474	-0.01%
2024/11/05	2	65.05	5	65.00	64.60	-3	19,685	-0.02%
2024/11/04	3	63.13	3	63.47	64.20	0	19,935	0.00%
2024/11/01	11	61.49	11	61.32	62.40	0	20,156	0.00%
2024/10/30	3	62.67	5	63.02	63.10	-2	20,146	-0.01%
2024/10/29	2	63.30	2	63.40	62.50	0	20,269	0.00%
2024/10/28	3	63.87	1	64.30	63.90	2	20,332	0.01%
2024/10/25	4.1	64.92	4	64.90	65.00	0.1	20,384	0.00%
2024/10/24	8	65.91	4	65.95	64.90	4	20,579	0.02%
2024/10/23	8	66.27	15	66.91	66.20	-7	20,629	-0.03%
2024/10/22	4	65.70	17	66.02	66.60	-13	20,640	-0.06%
2024/10/21	18	64.67	7	65.36	65.60	11	20,880	0.05%
2024/10/18	12.1	65.19	8	66.11	64.20	4.1	21,531	0.02%
2024/10/17	12	64.73	21	65.46	66.10	-9	21,743	-0.04%
2024/10/16	8.1	62.61	5	63.12	63.10	3.1	21,772	0.01%
2024/10/15	4.2	63.88	7	63.94	63.70	-2.8	22,077	-0.01%
2024/10/14	3	63.67	3	63.37	62.80	0	22,303	0.00%
2024/10/11	18	64.47	29	64.22	63.40	-11	22,738	-0.05%
2024/10/09	2	64.00	1	64.60	63.00	1	23,195	0.00%
2024/10/08	21	64.20	1	63.70	64.50	20	24,097	0.08%
2024/10/07	1	64.30	53	63.85	65.30	-52	25,135	-0.21%
2024/10/04	8	64.30	3	65.23	63.20	5	26,984	0.02%
2024/10/01	25	65.58	12	65.64	66.10	13	28,410	0.05%
2024/09/30	33	65.61	1	65.60	65.20	32	30,118	0.11%
2024/09/27	13.4	67.60	13	67.54	66.40	0.4	30,939	0.00%
2024/09/26	17	68.61	59	70.15	67.30	-42	31,229	-0.13%
2024/09/25	45.1	68.17	3	67.67	68.20	42.1	31,016	0.14%
2024/09/24	3.1	67.32	92	66.40	67.10	-88.9	31,265	-0.28%
2024/09/23	109.2	69.40	22	68.89	68.00	87.2	31,722	0.27%	大買/
2024/09/20	20	70.04	18.2	71.14	69.30	1.8	32,083	0.01%
2024/09/19	20.2	69.63	17.1	69.63	70.10	3.1	32,738	0.01%
2024/09/18	28.1	68.88	21	69.08	67.20	7.1	33,381	0.02%
2024/09/16	11	67.37	17	67.25	67.50	-6	33,291	-0.02%
2024/09/13	6	63.93	6	63.52	64.20	0	32,958	0.00%
2024/09/12	1	60.70	2	60.65	60.30	-1	33,337	0.00%
2024/09/11	2	58.50	1	58.70	59.20	1	33,704	0.00%
2024/09/10	1	60.50	1	58.20	58.20	0	34,236	0.00%
2024/09/09	0	0.00	4	59.40	59.70	-4	34,498	-0.01%
2024/09/06	2	60.95	2	60.85	61.00	0	35,303	0.00%
2024/09/05	6	62.52	5	62.42	61.00	1	35,237	0.00%
2024/09/04	9.1	62.25	2.1	62.32	61.20	7	35,124	0.02%
2024/09/03	4	66.68	5	67.00	66.10	-1	34,854	0.00%
2024/09/02	24.1	68.17	28	68.36	68.30	-3.9	34,520	-0.01%
2024/08/30	13	65.63	21	65.96	66.20	-8	33,567	-0.02%
2024/08/29	1	62.00	5	62.58	62.90	-4	32,735	-0.01%
2024/08/28	4	63.30	16	62.74	62.90	-12	32,771	-0.04%
2024/08/27	0	0.00	5	63.28	63.10	-5	32,892	-0.02%
2024/08/26	15	63.89	15	64.28	63.10	0	33,215	0.00%
2024/08/23	11	61.35	28.1	62.00	63.30	-17.1	33,316	-0.05%
2024/08/22	23	63.82	4	63.48	62.70	19	33,218	0.06%
2024/08/21	15	64.53	11	65.25	65.00	4	32,994	0.01%
2024/08/20	21	65.20	14.2	65.49	65.20	6.8	32,695	0.02%
2024/08/19	4	63.55	3	63.13	62.90	1	32,098	0.00%
2024/08/16	8.2	63.34	14	62.86	62.90	-5.8	32,031	-0.02%
2024/08/15	25	61.49	26	61.77	62.90	-1	31,861	0.00%
2024/08/14	17	59.67	11	60.03	59.80	6	31,642	0.02%
2024/08/13	4.1	58.79	4.3	58.82	58.90	-0.3	31,516	0.00%
2024/08/12	6	57.92	7	57.96	58.70	-1	31,507	0.00%
2024/08/09	7	59.26	16	58.16	58.20	-9	31,370	-0.03%
2024/08/08	8.1	57.81	7	58.03	57.70	1.1	31,136	0.00%
2024/08/07	7	59.53	6	59.57	59.60	1	31,012	0.00%
2024/08/06	10.2	55.92	10	56.11	57.30	0.2	30,666	0.00%
2024/08/05	0.2	55.80	1	55.80	55.60	-0.8	30,313	0.00%
2024/08/02	10	61.72	10	61.48	61.40	0	30,055	0.00%
2024/08/01	14.1	64.01	5	64.16	63.50	9.1	29,954	0.03%
2024/07/31	12.3	63.78	8	63.95	63.20	4.3	29,836	0.01%
2024/07/30	4	61.70	6.6	62.12	63.00	-2.6	29,745	-0.01%
2024/07/29	4.5	62.29	1	61.00	60.90	3.5	29,633	0.01%
2024/07/26	5.1	61.95	14	62.64	63.00	-8.9	29,378	-0.03%
2024/07/23	5.4	65.13	29	64.98	64.90	-23.6	29,187	-0.08%
2024/07/22	21	63.93	19	64.06	63.20	2	28,974	0.01%
2024/07/19	27.1	68.85	3	70.90	65.00	24.1	28,585	0.08%
2024/07/18	11	70.63	14	70.96	71.40	-3	27,870	-0.01%
2024/07/17	21	71.81	18	71.70	71.50	3	27,380	0.01%
2024/07/16	28.2	71.20	11	71.17	70.20	17.2	27,095	0.06%
2024/07/15	13	72.11	45	71.05	71.10	-32	26,835	-0.12%
2024/07/12	28	72.80	20	73.34	72.20	8	26,557	0.03%
2024/07/11	63	74.87	23	75.15	74.90	40	26,162	0.15%
2024/07/10	18	74.18	29	74.38	74.00	-11	25,597	-0.04%
2024/07/09	26.1	73.22	24	73.20	71.90	2.1	25,082	0.01%
2024/07/08	28.1	74.70	15	74.47	73.40	13.1	24,072	0.05%
2024/07/05	46	70.33	134	71.35	75.30	-88	22,209	-0.40%	大賣/
2024/07/04	135.3	69.71	104.7	70.29	68.50	30.6	20,746	0.15%	大買/大賣/
2024/07/03	84	66.65	34	66.77	66.80	50	19,086	0.26%
2024/07/02	14	64.39	10	64.05	63.10	4	18,279	0.02%
2024/07/01	9	64.34	4	64.45	64.00	5	17,710	0.03%
2024/06/28	17	65.85	10	66.05	65.30	7	17,412	0.04%
2024/06/27	31.1	66.17	25	66.37	65.30	6.1	17,079	0.04%
2024/06/26	20	67.57	63	67.96	67.50	-43	16,665	-0.26%
2024/06/25	25	67.02	20	67.51	69.00	5	16,317	0.03%
2024/06/24	38.1	67.94	20	67.10	66.50	18.1	14,978	0.12%
2024/06/21	2	59.80	27	62.44	66.20	-25	13,527	-0.18%
2024/06/20	18.2	59.54	20	60.28	60.20	-1.8	12,674	-0.01%
2024/06/19	36	58.71	30	58.91	58.00	6	12,249	0.05%
2024/06/18	10	57.26	10	56.99	56.60	0	11,938	0.00%
2024/06/17	0	0.00	11.1	55.20	55.70	-11.1	12,113	-0.09%
2024/06/14	21.1	52.63	4	52.78	52.20	17.1	11,714	0.15%
2024/06/13	11	52.35	58	52.75	53.40	-47	11,331	-0.41%
2024/06/12	4	48.66	15	48.35	48.55	-11	10,444	-0.11%
2024/06/07	1	49.10	19	49.09	49.45	-18	10,442	-0.17%
2024/06/06	1	47.70	1	47.95	47.75	0	10,370	0.00%
2024/06/05	1	47.80	1	47.80	47.75	0	10,350	0.00%
2024/06/04	1	49.90	2	49.45	48.90	-1	10,442	-0.01%
2024/06/03	5	49.40	1	48.85	48.85	4	10,868	0.04%
2024/05/31	2	49.00	25	49.39	49.75	-23	10,827	-0.21%
2024/05/30	6	51.25	24.1	50.89	50.40	-18.1	10,703	-0.17%
2024/05/29	7	50.76	8.5	50.18	50.30	-1.5	10,433	-0.01%
2024/05/28	1	48.20	3	47.80	48.15	-2	10,051	-0.02%
2024/05/27	0	0.00	1	47.40	47.65	-1	9,949	-0.01%
2024/05/24	0	0.00	1	46.75	46.70	-1	9,928	-0.01%
2024/05/23	1	47.45	1	46.85	47.10	0	9,946	0.00%
2024/05/22	1	47.50	0	0.00	47.80	1	9,843	0.01%
2024/05/21	4	45.35	19	46.22	46.95	-15	9,706	-0.15%
2024/05/20	3	44.35	5	45.03	44.50	-2	9,498	-0.02%
2024/05/17	3	44.03	0	0.00	43.80	3	9,342	0.03%
2024/05/16	18	45.08	3	45.65	44.90	15	9,325	0.16%
2024/05/15	0	0.00	1	44.65	44.60	-1	9,491	-0.01%
2024/05/09	15	43.56	0	0.00	43.00	15	9,551	0.16%
2024/05/08	0	0.00	1	44.00	44.45	-1	9,508	-0.01%
2024/05/06	2	43.00	1	43.50	43.15	1	9,433	0.01%
2024/05/03	0	0.00	1	44.30	43.40	-1	9,391	-0.01%
2024/04/29	2	44.70	1	44.40	45.00	1	9,405	0.01%
2024/04/26	10	44.50	2	44.78	44.40	8	9,390	0.09%
2024/04/25	6	44.51	0	0.00	44.40	6	9,368	0.06%
2024/04/24	0	0.00	1	45.05	45.10	-1	9,332	-0.01%
2024/04/23	4	44.29	0	0.00	44.15	4	9,307	0.04%
2024/04/22	2	45.48	2	44.35	44.20	0	9,274	0.00%
2024/04/19	1	46.80	1	46.15	46.25	0	9,165	0.00%
2024/04/18	0.5	48.35	10	48.25	47.80	-9.5	8,999	-0.11%
2024/04/17	2	47.90	4	48.88	48.95	-2	8,892	-0.02%
2024/04/16	2	47.35	0	0.00	47.30	2	8,740	0.02%
2024/04/15	9	50.55	12	50.00	48.75	-3	8,511	-0.04%
2024/04/12	0	0.00	3	49.08	48.75	-3	8,019	-0.04%
2024/04/11	24	48.13	1	48.10	48.10	23	7,909	0.29%
2024/04/10	6	49.54	1	49.45	49.05	5	7,808	0.06%
2024/04/09	1	49.70	12	49.81	49.60	-11	7,656	-0.14%
2024/04/08	3	48.62	5	48.42	48.70	-2	7,433	-0.03%
2024/04/03	5	47.76	2	47.60	47.90	3	7,262	0.04%
2024/04/02	0	0.00	20	48.15	47.85	-20	7,177	-0.28%
2024/04/01	13	48.75	50	48.78	48.55	-37	7,064	-0.52%
2024/03/29	2	49.05	6	49.38	49.55	-4	6,895	-0.06%
2024/03/28	64	51.41	5.2	51.43	49.55	58.8	6,529	0.90%
2024/03/27	28	49.95	3	49.90	50.10	25	5,985	0.42%
2024/03/26	1	48.60	1	48.10	47.40	0	5,732	0.00%
2024/03/25	1	48.20	0	49.05	48.60	1	5,586	0.02%
2024/03/22	4	49.14	3	49.88	49.00	1	5,434	0.02%
2024/03/21	2	51.10	5	51.42	50.00	-3	5,201	-0.06%
2024/03/20	11	49.73	11	50.10	49.55	0	4,624	0.00%
2024/03/19	0	0.00	2	46.40	46.25	-2	3,990	-0.05%
2024/03/15	0	0.00	1	43.90	43.50	-1	3,753	-0.03%
2024/03/14	0	0.00	1	43.17	44.25	-1	3,720	-0.03%
2024/03/13	0	44.10	0	0.00	43.70	0	3,689	0.00%
2024/03/12	0	0.00	1	42.55	43.70	-1	3,626	-0.03%
2024/03/11	1	43.15	0	0.00	42.90	1	3,608	0.03%
2024/03/08	2	45.10	2	44.48	44.00	0	3,594	0.00%
2024/03/07	22.1	47.09	22	47.17	46.20	0.1	3,465	0.00%
2024/03/06	0	0.00	2	44.95	45.90	-2	2,950	-0.07%
2024/03/05	5	45.38	18	44.82	44.85	-13	2,880	-0.45%
2024/03/04	6	45.14	5	45.25	45.30	1	2,797	0.04%
2024/03/01	1	43.80	0	0.00	43.90	1	2,656	0.04%
2024/02/29	3	43.83	4	44.05	44.25	-1	2,641	-0.04%
2024/02/27	1	43.90	5	43.36	43.40	-4	2,606	-0.15%
2024/02/26	5	44.45	14.2	44.29	44.50	-9.2	2,614	-0.35%
2024/02/23	4.2	42.95	3	42.67	42.65	1.2	2,586	0.05%
2024/02/22	5	43.55	5	43.50	43.35	0	2,538	0.00%
2024/02/21	13	44.02	6	44.37	44.50	7	2,499	0.28%
2024/02/20	19	43.74	0	0.00	43.50	19	2,392	0.79%
2024/02/19	1	44.10	0	0.00	43.35	1	2,339	0.04%
2024/02/16	8	44.46	4	44.11	44.15	4	2,236	0.18%
2024/02/15	0	0.00	2	41.60	42.15	-2	1,977	-0.10%
2024/02/02	1	39.35	0	0.00	39.05	1	1,805	0.06%
2024/02/01	2	39.40	0	0.00	39.40	2	1,815	0.11%
2024/01/31	1	39.55	1	39.40	39.45	0	1,862	0.00%
2024/01/30	1	39.90	0	0.00	39.40	1	1,904	0.05%
2024/01/29	2	40.30	0	0.00	40.05	2	2,053	0.10%
2024/01/26	0	0.00	1	40.20	40.20	-1	2,018	-0.05%
2024/01/25	2	40.00	2	39.95	39.75	0	2,014	0.00%
2024/01/24	1	40.20	2	40.23	40.05	-1	2,009	-0.05%
2024/01/23	4	39.80	1	39.70	39.85	3	2,068	0.15%
2024/01/22	0	0.00	1	38.75	38.75	-1	2,115	-0.05%
2024/01/18	0	0.00	2	36.85	37.10	-2	2,191	-0.09%
2024/01/17	1	37.35	0	0.00	37.10	1	2,362	0.04%
2024/01/16	0	0.00	2	37.90	37.85	-2	2,403	-0.08%
2024/01/15	1	38.20	10	38.25	38.25	-9	2,611	-0.34%
2024/01/11	0	0.00	2	38.15	38.25	-2	2,863	-0.07%
2024/01/08	0	0.00	1	38.95	38.05	-1	2,972	-0.03%
2024/01/05	1	38.40	0	0.00	38.30	1	2,978	0.03%
2024/01/03	0	0.00	1	38.65	38.65	-1	3,031	-0.03%
2024/01/02	0	0.00	6	38.80	38.80	-6	3,019	-0.20%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/28	0	0.00	1	39.30	39.15	-1	3,006	-0.03%
2023/12/26	1	39.00	0	0.00	39.00	1	2,994	0.03%
2023/12/22	0	39.00	0	0.00	38.85	0	2,995	0.00%
2023/12/18	1	39.60	2	39.90	39.40	-1	2,978	-0.03%
2023/12/15	0	0.00	1	40.35	40.10	-1	2,964	-0.03%
2023/12/08	1	39.00	0	0.00	39.00	1	2,957	0.03%
2023/12/05	1	40.25	0	0.00	39.90	1	2,901	0.03%
2023/12/04	0	0.00	5	41.17	41.25	-5	2,848	-0.18%
2023/12/01	1.2	40.15	0	0.00	40.10	1.2	2,772	0.04%
2023/11/28	0	0.00	2	40.40	40.40	-2	2,760	-0.07%
2023/11/27	3	40.32	1	40.60	39.90	2	2,788	0.07%
2023/11/23	2	41.13	4	41.58	40.85	-2	2,742	-0.07%
2023/11/22	3	41.17	3	41.20	41.15	0	2,657	0.00%
2023/11/21	1	40.50	0	0.00	40.50	1	2,587	0.04%
2023/11/17	0	0.00	2	40.05	40.05	-2	2,520	-0.08%
2023/11/16	0	0.00	7	39.60	39.60	-7	2,493	-0.28%
2023/11/14	6	39.30	0	0.00	39.25	6	2,516	0.24%
2023/11/10	1	38.20	0	0.00	38.10	1	2,487	0.04%
2023/11/07	1	39.95	0	0.00	40.05	1	2,471	0.04%
2023/11/06	3	40.97	8	40.60	40.80	-5	2,458	-0.20%
2023/11/02	1	39.60	0	39.28	39.10	1	2,323	0.04%
2023/11/01	0	0.00	1	38.90	39.25	-1	2,389	-0.04%
2023/10/31	2	39.63	21	40.23	39.10	-19	2,725	-0.70%
2023/10/30	5	40.84	6	40.40	40.80	-1	3,481	-0.03%
2023/10/27	3	39.67	2	40.03	39.40	1	3,366	0.03%
2023/10/26	4	39.79	13	40.12	40.00	-9	3,376	-0.27%
2023/10/25	2	40.58	6	40.33	40.20	-4	3,416	-0.12%
2023/10/24	1	39.20	0	0.00	39.20	1	3,341	0.03%
2023/10/23	11	39.85	8.5	39.91	39.70	2.5	3,298	0.08%
2023/10/20	14	39.74	4	39.66	39.65	10	3,099	0.32%
2023/10/19	0	0.00	2	38.63	38.80	-2	2,914	-0.07%
2023/10/18	2	38.30	3	38.55	38.05	-1	2,917	-0.03%
2023/10/16	2	39.05	1	38.70	38.40	1	2,903	0.03%
2023/10/13	0	0.00	1	38.20	38.20	-1	2,875	-0.03%
2023/10/11	5	37.88	1	37.60	37.40	4	2,880	0.14%
2023/10/06	0	0.00	1	37.25	37.25	-1	2,887	-0.03%
2023/10/03	0	0.00	0	37.20	36.90	0	3,253	0.00%
2023/09/19	5	38.15	0	0.00	37.65	5	3,713	0.13%
2023/09/18	12	38.12	0	0.00	37.85	12	3,821	0.31%
2023/09/06	1	37.20	0	0.00	37.15	1	4,156	0.02%
2023/09/04	0	0.00	1	37.60	37.60	-1	4,203	-0.02%
2023/09/01	0	0.00	1	37.25	37.25	-1	4,357	-0.02%
2023/08/31	20	36.98	1	37.50	37.50	19	4,358	0.44%
2023/08/24	0	0.00	1	35.95	36.00	-1	4,386	-0.02%
2023/08/23	0	0.00	1	35.35	35.65	-1	4,403	-0.02%
2023/08/22	1	35.55	0	0.00	35.50	1	4,505	0.02%
2023/08/21	2	35.65	0	0.00	35.45	2	4,624	0.04%
2023/08/18	1	35.80	0	0.00	35.60	1	4,850	0.02%
2023/08/17	3	35.20	1	35.95	35.90	2	4,859	0.04%
2023/08/15	0	0.00	1	35.55	35.50	-1	4,916	-0.02%
2023/08/14	3.7	37.21	10	35.55	35.00	-6.3	4,906	-0.13%
2023/08/11	1	36.40	0	0.00	36.40	1	4,859	0.02%
2023/08/08	0	0.00	0	37.55	37.75	0	4,765	0.00%
2023/08/07	0	0.00	1	37.55	37.55	-1	4,735	-0.02%
2023/08/04	14	37.46	0	0.00	37.25	14	4,646	0.30%
2023/08/02	11	41.04	28	41.02	41.35	-17	4,297	-0.40%
2023/07/31	3	38.00	10	38.00	37.60	-7	3,499	-0.20%
2023/07/28	4	37.89	0	0.00	37.80	4	3,457	0.12%
2023/07/27	0	0.00	4	37.74	38.20	-4	3,365	-0.12%
2023/07/25	0	0.00	1	36.05	36.15	-1	3,276	-0.03%
2023/07/24	1	35.75	0	0.00	35.60	1	3,270	0.03%
2023/07/21	17	37.00	0	0.00	36.60	17	3,243	0.52%
2023/07/19	1	37.35	3	37.50	37.00	-2	3,239	-0.06%
2023/07/18	16	38.63	0	0.00	38.20	16	3,235	0.49%
2023/07/14	6	38.48	0	0.00	38.55	6	3,193	0.19%
2023/07/12	7	38.74	1	38.70	38.50	6	3,227	0.19%
2023/07/11	6	39.53	2	39.90	39.15	4	3,190	0.13%
2023/07/10	2	40.95	7	40.63	40.95	-5	3,058	-0.16%
2023/07/07	0	0.00	5	39.25	39.20	-5	2,909	-0.17%
2023/07/06	18	39.28	5	39.55	39.45	13	2,912	0.45%
2023/07/05	10	39.23	3	39.38	39.10	7	2,871	0.24%
2023/06/29	0	0.00	1	38.45	38.30	-1	2,825	-0.04%
2023/06/28	1	38.45	0	0.00	38.45	1	2,804	0.04%
2023/06/27	12	39.50	4	40.18	38.95	8	2,766	0.29%
2023/06/26	2	39.35	5	39.14	39.45	-3	2,568	-0.12%
2023/06/20	1	38.20	0	0.00	38.25	1	2,489	0.04%
2023/06/15	1	39.15	0	0.00	39.20	1	2,546	0.04%
2023/06/14	3	38.70	0	0.00	38.80	3	2,531	0.12%
2023/06/13	5	39.44	10	39.58	39.10	-5	2,512	-0.20%
2023/06/08	1	38.40	2	38.65	38.55	-1	2,348	-0.04%
2023/06/07	11	39.19	6	38.80	39.25	5	2,324	0.22%
2023/06/06	1	38.10	0	0.00	37.60	1	2,156	0.05%
2023/06/05	0	0.00	1	37.95	37.95	-1	2,165	-0.05%
2023/06/01	2	36.98	0	0.00	36.95	2	2,145	0.09%
2023/05/31	2	37.15	0	0.00	37.20	2	2,133	0.09%
2023/05/26	16	37.70	2	37.90	37.55	14	2,113	0.66%
2023/05/25	3	39.23	2.2	39.18	38.85	0.8	2,011	0.04%
2023/05/24	6	39.43	8	39.29	39.55	-2	1,899	-0.11%
2023/05/23	0	0.00	1	37.85	37.85	-1	1,676	-0.06%
2023/05/22	0	0.00	2	37.62	37.60	-2	1,632	-0.12%
2023/05/17	0	0.00	1	36.25	36.10	-1	1,587	-0.06%
2023/05/16	1	35.95	0	0.00	36.00	1	1,586	0.06%
2023/05/11	1	36.25	3	36.05	35.80	-2	1,638	-0.12%
2023/05/10	1	35.95	0	0.00	36.15	1	1,682	0.06%
2023/05/09	1	36.00	0	0.00	36.00	1	1,719	0.06%
2023/05/08	2	36.83	2	36.68	36.55	0	1,752	0.00%
2023/05/05	0	0.00	4	37.50	37.10	-4	1,907	-0.21%
2023/05/04	0	0.00	1	36.30	36.20	-1	2,045	-0.05%
2023/05/02	1	36.45	0	0.00	36.55	1	2,100	0.05%
2023/04/28	0	0.00	2	36.30	36.35	-2	2,106	-0.09%
2023/04/21	4	35.91	0	0.00	35.65	4	2,072	0.19%
2023/04/20	2	36.60	0	0.00	36.50	2	2,049	0.10%
2023/04/19	4	37.38	0	0.00	37.10	4	2,043	0.20%
2023/04/18	6	38.43	2	38.53	37.75	4	2,022	0.20%
2023/04/17	0	0.00	1.6	37.80	37.95	-1.6	1,985	-0.08%
2023/04/14	0	0.00	1	37.60	37.20	-1	1,949	-0.05%
2023/04/12	5	37.70	1	37.70	37.40	4	1,925	0.21%
2023/04/11	1	37.35	2	37.48	37.50	-1	1,903	-0.05%
2023/04/10	1	36.95	0	0.00	37.10	1	1,866	0.05%
2023/04/07	2	36.58	3	37.00	37.30	-1	1,861	-0.05%
2023/04/06	1.1	36.86	1	37.80	36.75	0.1	1,842	0.00%
2023/03/29	1	36.30	0	0.00	36.35	1	1,817	0.06%
2023/03/28	0	36.95	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	37.00	1	37.50	36.90	-1	1,819	-0.05%
2023/03/24	0	0.00	1	37.40	37.05	-1	1,822	-0.05%
2023/03/23	0	36.80	0	0.00	36.85	0	1,803	0.00%
2023/03/22	2	36.33	0	0.00	36.35	2	1,784	0.11%
2023/03/21	0	0.00	3	37.23	36.75	-3	1,759	-0.17%
2023/03/20	0	0.00	1	36.50	36.55	-1	1,723	-0.06%
2023/03/17	2	35.95	0	0.00	35.30	2	1,717	0.12%
2023/03/16	2	36.28	1	36.80	35.95	1	1,702	0.06%
2023/03/14	8	37.01	9	37.89	36.10	-1	1,768	-0.06%
2023/03/10	1	36.55	0	0.00	36.60	1	1,753	0.06%
2023/03/09	2.1	37.44	0	0.00	37.20	2.1	1,778	0.12%
2023/03/08	0.1	37.20	0	0.00	37.85	0.1	1,784	0.00%
2023/03/03	0	36.90	1	36.95	36.65	-1	1,787	-0.06%
2023/03/02	0	0.00	1	36.25	36.40	-1	1,807	-0.06%
2023/02/24	1	37.05	1	37.40	37.00	0	1,906	0.00%
2023/02/23	1	37.15	0	0.00	37.05	1	1,914	0.05%
2023/02/22	1	37.00	0	0.00	36.90	1	1,940	0.05%
2023/02/16	0	0.00	1	37.15	37.20	-1	2,344	-0.04%
2023/02/13	1	36.65	0	37.15	36.90	1	2,358	0.04%
2023/02/10	2	37.13	0	0.00	37.00	2	2,397	0.08%
2023/02/08	1	38.55	2	38.08	38.60	-1	2,348	-0.04%
2023/02/07	2	37.80	0	0.00	37.60	2	2,297	0.09%
2023/02/06	2	38.45	0	0.00	38.35	2	2,263	0.09%
2023/02/03	0	38.55	6	38.95	38.95	-6	2,222	-0.27%
2023/02/02	11	36.55	22	37.21	37.60	-11	2,048	-0.54%
2023/02/01	0	0.00	1	35.25	35.70	-1	1,844	-0.05%
2023/01/31	0	0.00	1	34.65	34.65	-1	1,806	-0.06%
2023/01/30	0	33.75	0	0.00	33.75	0	1,779	0.00%
2023/01/16	0	0.00	1	33.40	33.30	-1	1,773	-0.06%
2023/01/13	2	33.48	0	0.00	33.20	2	1,776	0.11%
2023/01/12	0	0.00	2	33.78	33.65	-2	1,767	-0.11%
2023/01/06	2	32.95	2	33.18	33.10	0	1,765	0.00%
2023/01/05	0	0.00	1	33.25	33.25	-1	1,781	-0.06%
2022/12/30	1	32.20	0	0.00	32.05	1	1,784	0.06%
2022/12/22	0	0.00	1	32.65	32.95	-1	1,857	-0.05%
2022/12/21	1	31.75	0	0.00	31.75	1	1,981	0.05%
2022/12/20	1	33.00	1	33.30	31.90	0	1,993	0.00%
2022/12/16	1	32.70	0	0.00	32.80	1	2,031	0.05%
2022/12/15	4	33.31	0	0.00	33.30	4	2,027	0.20%
2022/12/14	0	0.00	12	33.15	33.10	-12	2,032	-0.59%
2022/12/13	2	33.20	0	0.00	32.90	2	2,045	0.10%
2022/12/12	2	33.28	1	33.50	33.50	1	2,078	0.05%
2022/12/09	1	33.30	4	33.89	33.75	-3	2,199	-0.14%
2022/12/07	3	33.98	0	0.00	33.65	3	2,169	0.14%
2022/12/06	17	35.38	31	35.56	34.45	-14	2,152	-0.65%
2022/12/05	20	35.25	10	34.93	35.25	10	2,061	0.49%
2022/11/30	5	33.55	0	0.00	33.90	5	1,962	0.25%
2022/11/24	5	33.73	1	33.95	33.80	4	1,934	0.21%
2022/11/23	3	34.30	5	35.15	34.30	-2	1,908	-0.11%
2022/11/22	1	32.60	0	0.00	32.90	1	1,809	0.06%
2022/11/21	1	33.00	0	0.00	33.45	1	1,798	0.06%
2022/11/18	4	33.73	0	0.00	33.40	4	1,786	0.22%
2022/11/17	2	34.18	0	0.00	34.25	2	1,754	0.11%
2022/11/16	0	0.00	1	34.45	35.00	-1	1,701	-0.06%
2022/11/15	18	33.75	12	33.05	34.45	6	1,502	0.40%
2022/11/14	0	0.00	3	31.25	31.35	-3	1,397	-0.21%
2022/11/11	2	30.05	0	0.00	30.00	2	1,374	0.15%
2022/11/08	0	0.00	2	30.58	29.95	-2	1,416	-0.14%
2022/11/07	1	29.20	0	0.00	29.15	1	1,387	0.07%
2022/11/01	1	28.10	0	0.00	28.25	1	1,433	0.07%
2022/10/27	1	27.35	2	27.83	27.90	-1	1,516	-0.07%
2022/10/25	1	27.80	0	0.00	27.75	1	1,522	0.07%
2022/10/21	1	28.75	1	28.05	28.10	0	1,532	0.00%
2022/10/17	1	28.00	0	0.00	28.80	1	1,544	0.06%
2022/10/14	0	0.00	3	28.95	29.05	-3	1,550	-0.19%
2022/10/13	2	27.85	0	0.00	27.70	2	1,560	0.13%
2022/10/12	3	29.23	0	0.00	29.20	3	1,547	0.19%
2022/10/05	0	0.00	1	31.50	31.15	-1	1,598	-0.06%
2022/10/03	1	29.00	2	30.10	29.90	-1	1,646	-0.06%
2022/09/30	0	0.00	3	29.83	29.90	-3	1,643	-0.18%
2022/09/28	6	30.32	0	0.00	29.30	6	1,639	0.37%
2022/09/27	1	32.40	0	0.00	32.50	1	1,522	0.07%
2022/09/26	1	33.05	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%
2022/09/21	2	35.53	0	0.00	35.60	2	1,526	0.13%
2022/09/20	2	35.95	0	0.00	36.25	2	1,535	0.13%
2022/09/19	6	36.51	0	0.00	36.25	6	1,536	0.39%
2022/09/16	0	0.00	13	37.87	38.05	-13	1,501	-0.87%
2022/09/15	1	36.15	0	0.00	36.10	1	1,391	0.07%
2022/09/13	6	36.91	0	0.00	36.80	6	1,425	0.42%
2022/09/12	0	0.00	1	37.20	37.25	-1	1,469	-0.07%
2022/09/08	0	0.00	1	36.30	36.45	-1	1,499	-0.07%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/09/06	2	36.58	0	0.00	36.65	2	1,524	0.13%
2022/09/05	2	36.90	0	0.00	36.95	2	1,552	0.13%
2022/09/02	2	37.75	0	0.00	37.60	2	1,568	0.13%
2022/09/01	0.3	38.45	0	0.00	38.30	0.3	1,566	0.02%
2022/08/30	18	38.40	0	0.00	38.35	18	1,590	1.13%
2022/08/29	4	38.01	10	37.93	38.00	-6	1,615	-0.37%
2022/08/25	1	38.20	1	38.55	38.55	0	1,711	0.00%
2022/08/23	1	37.80	0	0.00	37.90	1	1,794	0.06%
2022/08/22	0	0.00	18	38.55	38.30	-18	1,819	-0.99%
2022/08/19	0	0.00	1	39.60	39.15	-1	1,818	-0.05%
2022/08/16	2	38.55	2.2	38.89	38.70	-0.2	1,778	-0.01%
2022/08/15	0	0.00	2.1	38.38	39.05	-2.1	1,768	-0.12%
2022/08/12	0	0.00	1	37.60	37.60	-1	1,733	-0.06%
2022/08/11	5	37.26	0	0.00	37.10	5	1,726	0.29%
2022/08/10	1	37.00	3	37.23	37.15	-2	1,718	-0.12%
2022/08/09	0	0.00	2	37.00	37.55	-2	1,726	-0.12%
2022/08/08	0	0.00	4	36.53	36.75	-4	1,724	-0.23%
2022/08/05	18	35.75	1	35.95	35.95	17	1,727	0.98%
2022/08/04	3	34.83	1	35.40	35.40	2	1,793	0.11%
2022/08/03	2	35.73	0	0.00	35.40	2	1,834	0.11%
2022/08/02	1	36.85	0	0.00	36.75	1	1,840	0.05%
2022/08/01	0	0.00	0.1	37.52	37.60	-0.1	1,861	0.00%
2022/07/29	1	37.25	2	37.10	37.10	-1	1,873	-0.05%
2022/07/26	1	38.90	0	0.00	39.00	1	1,979	0.05%
2022/07/21	0	0.00	1	39.40	39.50	-1	2,058	-0.05%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/15	0	37.95	0	0.00	38.45	0	2,254	0.00%
2022/07/14	1	36.65	4	37.93	37.95	-3	2,257	-0.13%
2022/07/13	0	0.00	5	37.10	37.55	-5	2,260	-0.22%
2022/07/12	5	36.59	0	0.00	35.35	5	2,249	0.22%
2022/07/11	4.1	38.91	0	0.00	38.60	4.1	2,244	0.18%
2022/07/07	0	0.00	1	38.60	38.60	-1	2,306	-0.04%
2022/07/01	0	0.00	10	40.13	38.50	-10	2,441	-0.41%
2022/06/30	2	41.13	0	0.00	40.90	2	2,436	0.08%
2022/06/28	0	0.00	1	42.75	42.75	-1	2,487	-0.04%
2022/06/27	10	42.55	1	42.20	42.45	9	2,651	0.34%
2022/06/24	0	0.00	1	41.65	41.05	-1	2,711	-0.04%
2022/06/23	5	40.58	3	40.60	40.35	2	2,724	0.07%
2022/06/22	5.1	41.60	0	0.00	40.70	5.1	2,749	0.18%
2022/06/21	0	0.00	1	41.40	41.70	-1	2,757	-0.04%
2022/06/20	1.2	41.09	0	0.00	40.55	1.2	2,785	0.04%
2022/06/17	3	42.43	1	42.60	42.65	2	2,810	0.07%
2022/06/16	3	44.07	0	0.00	43.70	3	2,789	0.11%
2022/06/14	1	44.30	2	44.85	44.70	-1	2,789	-0.04%
2022/06/13	2	45.33	1	45.10	45.10	1	2,780	0.04%
2022/06/10	0	0.00	1	45.95	45.90	-1	2,807	-0.04%
2022/06/07	12	45.63	0	0.00	45.60	12	2,885	0.42%
2022/06/06	4	45.75	0	0.00	45.80	4	2,932	0.14%
2022/06/02	6	46.08	0	0.00	45.95	6	3,037	0.20%
2022/06/01	4	47.28	0	0.00	47.00	4	3,099	0.13%
2022/05/27	0	0.00	2	47.68	47.70	-2	3,209	-0.06%
2022/05/26	1	46.90	0	0.00	47.10	1	3,303	0.03%
2022/05/24	2	47.43	0	0.00	46.70	2	4,378	0.05%
2022/05/23	0	0.00	1	47.65	47.50	-1	4,710	-0.02%
2022/05/16	1	46.15	0	0.00	45.85	1	5,411	0.02%
2022/05/13	0	0.00	3	45.88	45.55	-3	5,443	-0.06%
2022/05/12	6	46.21	0	0.00	45.00	6	5,589	0.11%
2022/05/11	4	47.38	1	47.60	47.35	3	5,564	0.05%
2022/05/10	0	0.00	1	48.75	48.95	-1	5,566	-0.02%
2022/05/09	3	49.05	0	0.00	48.30	3	5,703	0.05%
2022/05/06	0	0.00	0	49.50	49.60	0	5,743	0.00%
2022/05/05	0	0.00	4	50.16	50.50	-4	5,803	-0.07%
2022/05/03	3	48.32	0	0.00	48.40	3	5,759	0.05%
2022/04/29	1	49.20	0	0.00	49.00	1	5,825	0.02%
2022/04/28	1	48.50	2	48.98	49.00	-1	5,840	-0.02%
2022/04/27	1	48.05	1	48.45	48.40	0	5,824	0.00%
2022/04/25	4	49.55	0	0.00	49.30	4	5,812	0.07%
2022/04/22	1	51.40	4	51.03	51.00	-3	5,753	-0.05%
2022/04/21	1	50.20	3	50.70	50.20	-2	5,684	-0.04%
2022/04/20	1	49.95	0	0.00	49.90	1	5,655	0.02%
2022/04/19	14	50.01	4	50.04	49.90	10	5,658	0.18%
2022/04/18	1	49.70	3	49.75	49.70	-2	5,681	-0.04%
2022/04/15	8	50.94	10	50.20	50.20	-2	5,680	-0.04%
2022/04/14	3	49.80	6	51.10	51.60	-3	5,704	-0.05%
2022/04/12	1	49.30	2	49.50	49.50	-1	5,785	-0.02%
2022/04/11	1	50.20	2	50.50	50.50	-1	5,866	-0.02%
2022/04/07	2	50.15	0	0.00	49.45	2	6,111	0.03%
2022/04/01	1	50.60	1	51.50	51.50	0	6,117	0.00%
2022/03/31	0	0.00	1	51.20	51.10	-1	6,173	-0.02%
2022/03/30	10	52.06	10	51.92	51.50	0	6,164	0.00%
2022/03/29	0	0.00	3	51.57	51.60	-3	6,011	-0.05%
2022/03/25	0	0.00	1	50.90	50.50	-1	6,080	-0.02%
2022/03/23	1	50.70	2	51.20	50.60	-1	6,072	-0.02%
2022/03/22	1	50.20	4	50.63	50.40	-3	6,054	-0.05%
2022/03/16	0	0.00	2	48.40	48.40	-2	6,235	-0.03%
2022/03/15	4	48.55	3	48.43	48.20	1	6,273	0.02%
2022/03/14	3	49.67	0	0.00	49.65	3	6,264	0.05%
2022/03/11	1	50.10	0	0.00	50.10	1	6,312	0.02%
2022/03/10	3	50.33	2	50.75	50.80	1	6,351	0.02%
2022/03/09	3	48.30	7	48.89	49.25	-4	6,374	-0.06%
2022/03/08	5	48.39	7	49.21	47.65	-2	6,453	-0.03%
2022/03/07	4	49.85	1	50.30	49.80	3	6,689	0.04%
2022/03/04	2	51.60	2	52.05	51.30	0	6,628	0.00%
2022/03/03	1	51.00	4	51.10	51.00	-3	6,647	-0.05%
2022/03/02	10	51.23	0	0.00	51.10	10	6,808	0.15%
2022/03/01	3	50.90	1	51.40	51.20	2	6,827	0.03%
2022/02/25	1	51.80	3	52.30	51.80	-2	6,866	-0.03%
2022/02/24	47	53.57	44	51.98	50.90	3	6,926	0.04%
2022/02/23	1	53.60	9	53.51	52.90	-8	6,216	-0.13%
2022/02/22	3	52.63	3	53.42	53.40	0	6,018	0.00%
2022/02/21	2	52.50	7	52.54	53.00	-5	6,049	-0.08%
2022/02/18	2	51.50	1	50.70	50.70	1	5,974	0.02%
2022/02/16	3	51.07	6	50.82	50.90	-3	6,871	-0.04%
2022/02/15	2	50.50	1	51.39	51.20	1	7,101	0.01%
2022/02/14	6	51.12	1	51.00	50.90	5	7,280	0.07%
2022/02/11	5	52.00	0	0.00	51.90	5	7,317	0.07%
2022/02/09	1	50.70	6	51.25	51.80	-5	8,019	-0.06%
2022/02/08	3	50.37	6	50.42	50.30	-3	8,222	-0.04%
2022/02/07	0	0.00	17.1	48.19	49.70	-17.1	8,282	-0.21%
2022/01/26	1	46.75	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	47.05	0	0.00	46.85	1	9,026	0.01%
2022/01/24	6	47.55	0	0.00	46.95	6	9,842	0.06%
2022/01/21	2	49.13	0	0.00	48.80	2	9,837	0.02%
2022/01/20	1	49.65	0	0.00	49.60	1	9,886	0.01%
2022/01/19	1	49.80	0	0.00	49.55	1	9,938	0.01%
2022/01/18	6	49.75	2	50.50	49.90	4	10,025	0.04%
2022/01/17	1	49.15	0	0.00	49.20	1	10,129	0.01%
2022/01/14	3	49.10	0	0.00	49.10	3	10,226	0.03%
2022/01/13	3	49.52	0	0.00	49.45	3	10,366	0.03%
2022/01/12	1	49.65	0	0.00	49.50	1	10,580	0.01%
2022/01/11	2	49.80	1	50.40	49.40	1	10,661	0.01%
2022/01/10	1	49.45	4	49.76	49.70	-3	10,782	-0.03%
2022/01/07	8	49.44	0	0.00	49.20	8	10,856	0.07%
2022/01/06	3	50.20	2	50.00	50.30	1	10,853	0.01%
2022/01/05	1	51.00	0	0.00	50.90	1	10,922	0.01%
2022/01/04	5	51.34	8	51.29	51.40	-3	11,045	-0.03%
2022/01/03	3	50.53	1	50.50	50.20	2	11,158	0.02%
2021/12/30	9.1	51.55	14	51.27	51.10	-4.9	11,530	-0.04%
2021/12/29	0	0.00	5	50.26	50.20	-5	11,667	-0.04%
2021/12/28	4	49.55	0	0.00	49.40	4	11,758	0.03%
2021/12/27	1	50.10	1	50.70	49.90	0	12,157	0.00%
2021/12/24	3	49.50	0	0.00	49.40	3	12,265	0.02%
2021/12/23	0	0.00	2	50.05	49.85	-2	12,426	-0.02%
2021/12/22	5	49.70	0	0.00	49.55	5	12,547	0.04%
2021/12/21	1	50.10	13	50.39	50.20	-12	12,615	-0.10%
2021/12/20	1	49.00	1	49.05	49.10	0	12,605	0.00%
2021/12/16	3	48.83	0	0.00	48.65	3	12,971	0.02%
2021/12/15	1	48.70	4	48.99	48.70	-3	13,218	-0.02%
2021/12/14	3	48.57	0	0.00	48.70	3	13,938	0.02%
2021/12/13	6	48.63	4	49.15	49.60	2	14,296	0.01%
2021/12/10	10	49.35	1	49.05	49.00	9	14,595	0.06%
2021/12/09	1	50.30	3	50.83	50.30	-2	14,855	-0.01%
2021/12/08	1	50.20	0	0.00	50.00	1	14,945	0.01%
2021/12/07	2	49.85	1	50.90	50.00	1	14,954	0.01%
2021/12/06	2	50.30	0	0.00	50.60	2	14,946	0.01%
2021/12/03	1	49.80	15	50.50	50.00	-14	14,982	-0.09%
2021/12/02	20	50.40	3	49.80	49.75	17	15,039	0.11%
2021/12/01	21	50.97	9	50.57	50.80	12	15,171	0.08%
2021/11/30	0	0.00	2	49.40	49.05	-2	14,883	-0.01%
2021/11/29	1	48.25	0	0.00	48.50	1	14,972	0.01%
2021/11/26	6	49.57	16	49.15	49.10	-10	14,967	-0.07%
2021/11/25	1	50.80	0	0.00	50.60	1	14,927	0.01%
2021/11/24	2	50.70	4	50.55	50.80	-2	14,935	-0.01%
2021/11/23	1	52.60	1	51.50	51.40	0	15,077	0.00%
2021/11/22	4	53.58	1	54.40	53.80	3	14,934	0.02%
2021/11/19	2	53.70	1	53.00	53.50	1	14,833	0.01%
2021/11/18	6	53.67	2	53.25	52.90	4	14,815	0.03%
2021/11/17	1	56.50	1	56.50	56.20	0	14,505	0.00%
2021/11/16	1	56.70	0	0.00	55.70	1	14,332	0.01%
2021/11/15	3	57.67	13	58.14	56.70	-10	14,092	-0.07%
2021/11/12	0	0.00	32	54.00	54.10	-32	13,465	-0.24%
2021/11/11	1	52.90	1.1	53.00	53.00	-0.1	13,244	0.00%
2021/11/10	0	0.00	6	51.33	52.30	-6	13,098	-0.05%
2021/11/09	2	50.40	1	50.80	51.40	1	12,967	0.01%
2021/11/08	43	51.81	1	51.30	51.00	42	12,736	0.33%
2021/11/05	0	0.00	162	54.86	54.70	-162	12,220	-1.33%	大賣/鉅額交易
2021/11/04	0	0.00	30	52.70	53.00	-30	11,885	-0.25%
2021/11/03	5.7	53.17	12	53.28	52.70	-6.3	11,861	-0.05%
2021/11/02	38.3	54.98	2	54.05	52.80	36.3	11,705	0.31%
2021/11/01	64	53.07	77	53.86	55.00	-13	11,120	-0.12%
2021/10/29	2	49.88	2	49.85	50.00	0	10,330	0.00%
2021/10/28	2	50.40	40	50.10	50.10	-38	10,288	-0.37%
2021/10/26	0	0.00	3	50.50	50.40	-3	10,279	-0.03%
2021/10/25	2	50.90	0	0.00	51.00	2	10,236	0.02%
2021/10/22	40	52.08	1	51.90	52.10	39	10,328	0.38%
2021/10/21	3	51.80	3	51.66	51.20	0	10,454	0.00%
2021/10/20	1	52.40	2	52.45	52.50	-1	10,387	-0.01%
2021/10/19	9	51.40	2	51.70	51.70	7	10,324	0.07%
2021/10/18	0.1	51.20	5	51.06	51.40	-5	10,469	-0.05%
2021/10/15	3	50.20	0	0.00	49.95	3	10,771	0.03%
2021/10/12	2	50.15	0	0.00	49.85	2	12,045	0.02%
2021/10/08	1	51.60	21.1	52.97	51.60	-20.1	12,565	-0.16%
2021/10/07	30	52.30	13	52.19	52.70	17	13,491	0.13%
2021/10/06	7	51.94	8	51.89	52.20	-1	13,794	-0.01%
2021/10/05	1	49.00	2	50.43	51.30	-1	13,520	-0.01%
2021/10/04	18	50.87	10	50.65	49.90	8	13,468	0.06%
2021/10/01	1	50.20	1	51.00	50.00	0	13,222	0.00%
2021/09/30	3	50.97	4	50.10	51.20	-1	13,329	-0.01%
2021/09/27	0	0.00	0.1	51.00	51.10	-0.1	14,280	0.00%
2021/09/24	0.1	51.00	1	50.80	51.00	-1	14,231	-0.01%
2021/09/23	5	50.52	0	0.00	50.30	5	14,114	0.04%
2021/09/22	2	49.75	1.1	50.88	49.90	1	13,911	0.01%
2021/09/17	55.1	51.62	5	52.32	51.50	50.1	13,682	0.37%
2021/09/16	5	51.36	8	51.95	51.90	-3	13,032	-0.02%
2021/09/15	4	50.55	4	50.85	51.00	0	12,655	0.00%
2021/09/14	2	49.65	20	50.97	51.80	-18	12,311	-0.15%
2021/09/13	7	49.91	0	0.00	49.80	7	11,977	0.06%
2021/09/10	13	48.90	0	0.00	49.20	13	11,946	0.11%
2021/09/09	0	0.00	5	48.21	48.90	-5	12,059	-0.04%
2021/09/08	4	47.46	0	0.00	47.30	4	12,285	0.03%
2021/09/07	2	49.03	10	49.98	49.15	-8	12,480	-0.06%
2021/09/06	18	49.98	18	50.29	49.50	0	12,502	0.00%
2021/09/02	3	49.67	15	49.30	48.60	-12	12,248	-0.10%
2021/09/01	1	49.30	6	49.51	49.90	-5	12,108	-0.04%
2021/08/31	5	48.85	1	49.40	49.80	4	12,062	0.03%
2021/08/30	1	48.05	10	48.15	48.60	-9	11,971	-0.08%
2021/08/27	5	48.65	7.1	48.70	48.45	-2.1	11,968	-0.02%
2021/08/26	2	47.35	2.1	47.35	47.55	-0.1	11,751	0.00%
2021/08/25	10	47.95	14	47.59	47.95	-4	11,751	-0.03%
2021/08/24	23.1	47.78	5.2	47.71	47.05	17.9	11,737	0.15%
2021/08/23	1	46.00	1	46.55	46.50	0	11,790	0.00%
2021/08/20	0	0.00	12	46.01	45.65	-12	11,844	-0.10%
2021/08/19	0	0.00	2.4	45.80	45.65	-2.4	11,855	-0.02%
2021/08/18	8.1	44.90	1	44.95	45.70	7.1	11,853	0.06%
2021/08/17	0	0.00	2	45.33	44.95	-2	11,930	-0.02%
2021/08/16	1	44.30	1	45.40	44.80	0	11,933	0.00%
2021/08/13	3	45.52	0	0.00	45.40	3	11,922	0.03%
2021/08/11	1	46.50	1	46.95	46.10	0	12,070	0.00%
2021/08/09	8	46.73	7	46.36	46.25	1	12,326	0.01%
2021/08/06	0	0.00	2	48.65	48.00	-2	12,349	-0.02%
2021/08/05	0	0.00	1.3	47.82	47.90	-1.3	12,478	-0.01%
2021/08/02	0	0.00	1	47.80	47.90	-1	12,989	-0.01%
2021/07/30	2	47.50	0	0.00	47.00	2	13,079	0.02%
2021/07/29	0	0.00	6	47.37	47.65	-6	13,135	-0.05%
2021/07/28	6.1	46.93	2	47.05	47.00	4.1	13,279	0.03%
2021/07/27	16	48.95	11	48.74	48.60	5	13,399	0.04%
2021/07/26	12	51.44	31	51.00	51.00	-19	13,505	-0.14%
2021/07/23	30	51.40	0	0.00	51.20	30	13,593	0.22%
2021/07/22	0	0.00	20	50.50	50.30	-20	13,704	-0.15%
2021/07/21	42	52.99	12.1	52.06	50.70	30	13,843	0.22%
2021/07/20	7	52.91	11	52.44	52.50	-4	14,556	-0.03%
2021/07/19	33.1	52.61	52	53.10	52.40	-18.9	14,458	-0.13%
2021/07/16	8	50.45	103	49.72	50.50	-95	13,970	-0.68%	大賣/
2021/07/15	7	52.14	17	52.40	51.80	-10	13,812	-0.07%
2021/07/14	182.1	51.24	137	51.45	52.10	45.1	13,442	0.34%	大買/大賣/
2021/07/13	91	47.69	23	48.46	49.10	68	12,527	0.54%
2021/07/12	5	45.80	6	46.19	46.30	-1	12,177	-0.01%
2021/07/09	8	45.55	5	45.10	45.15	3	12,446	0.02%
2021/07/08	9	45.73	1	46.45	45.50	8	13,047	0.06%
2021/07/07	17	46.86	1	47.60	46.00	16	13,378	0.12%
2021/07/06	24	48.16	12	48.87	47.20	12	14,115	0.09%
2021/07/05	10	50.00	11	50.10	50.30	-1	14,311	-0.01%
2021/07/02	0	0.00	7	45.57	45.80	-7	15,458	-0.05%
2021/07/01	1	46.00	0	0.00	45.35	1	17,436	0.01%
2021/06/29	6	46.30	0	0.00	45.90	6	18,480	0.03%
2021/06/28	0	0.00	1	46.00	45.95	-1	18,515	-0.01%
2021/06/25	1	46.15	5.2	46.35	46.15	-4.2	18,577	-0.02%
2021/06/24	0	0.00	1.2	45.46	45.50	-1.2	18,572	-0.01%
2021/06/23	1	45.15	1	45.40	45.30	0	18,610	0.00%
2021/06/22	1	44.70	4	44.93	44.60	-3	18,669	-0.02%
2021/06/21	21	45.00	0	0.00	44.90	21	18,667	0.11%
2021/06/18	8	47.09	6	46.60	46.50	2	18,622	0.01%
2021/06/17	5	47.66	3	47.83	48.10	2	18,526	0.01%
2021/06/16	2	46.20	21	46.43	47.45	-19	18,320	-0.10%
2021/06/15	2	45.80	2	46.25	46.90	0	18,204	0.00%
2021/06/11	6	45.03	3	45.50	45.25	3	18,107	0.02%
2021/06/10	0	0.00	1	45.20	45.25	-1	18,112	-0.01%
2021/06/09	0	0.00	7	45.14	45.00	-7	18,119	-0.04%
2021/06/08	3	45.08	0	0.00	45.00	3	18,184	0.02%
2021/06/07	1	45.05	3	45.78	45.85	-2	18,242	-0.01%
2021/06/03	1	46.70	0	0.00	46.80	1	18,230	0.01%
2021/06/02	5	48.10	0	0.00	47.30	5	18,235	0.03%
2021/06/01	0	0.00	2	48.13	48.20	-2	18,217	-0.01%
2021/05/31	16	47.83	4	47.85	47.65	12	18,211	0.07%
2021/05/28	2	46.20	2	46.28	46.00	0	18,116	0.00%
2021/05/27	1	44.60	0	0.00	45.30	1	18,180	0.01%
2021/05/26	5	45.10	0	0.00	45.35	5	18,237	0.03%
2021/05/25	0.4	45.15	3	45.55	45.45	-2.6	18,257	-0.01%
2021/05/24	1	42.95	2	44.13	44.15	-1	18,254	-0.01%
2021/05/21	3	43.65	0	0.00	44.10	3	18,342	0.02%
2021/05/20	7	43.15	0	0.00	42.95	7	18,656	0.04%
2021/05/19	1	43.10	2	44.32	44.40	-1	18,664	-0.01%
2021/05/18	1	43.20	6	42.01	43.20	-5	18,690	-0.03%
2021/05/17	3	39.77	12	41.17	39.30	-9	18,737	-0.05%
2021/05/14	2	44.00	1	45.55	43.40	1	18,621	0.01%
2021/05/13	0	0.00	53.1	40.57	44.00	-53.1	18,559	-0.29%
2021/05/12	9	46.47	7	45.16	43.75	2	18,474	0.01%
2021/05/11	8	49.18	1	49.60	47.90	7	18,350	0.04%
2021/05/10	2	51.20	2	51.10	50.90	0	18,357	0.00%
2021/05/07	0	0.00	3	51.50	52.00	-3	18,398	-0.02%
2021/05/06	8	50.14	3	49.75	49.65	5	18,442	0.03%
2021/05/05	13	51.25	11	50.47	50.40	2	18,373	0.01%
2021/05/04	5	48.91	7	49.54	49.95	-2	18,316	-0.01%
2021/05/03	5	53.94	10	53.31	51.80	-5	18,112	-0.03%
2021/04/29	10.3	56.28	1	56.10	56.20	9.3	17,895	0.05%
2021/04/28	2	56.45	2	57.30	57.00	0	17,969	0.00%
2021/04/27	7	58.19	102.2	58.03	57.20	-95.2	17,973	-0.53%	大賣/
2021/04/26	48	58.92	32	59.32	57.90	16	17,932	0.09%
2021/04/23	104.2	54.46	17	54.76	55.80	87.2	17,023	0.51%	大買/
2021/04/22	7	54.50	13	55.19	53.00	-6	17,246	-0.03%
2021/04/21	16	55.66	13	55.43	55.30	3	17,374	0.02%
2021/04/20	25	57.67	23	56.58	56.40	2	17,962	0.01%
2021/04/19	1	55.60	15.3	56.64	56.50	-14.3	17,822	-0.08%
2021/04/16	27	58.00	25	56.90	56.80	2	17,894	0.01%
2021/04/15	45	57.47	160.2	58.09	58.30	-115.2	18,926	-0.61%	大賣/鉅額交易
2021/04/14	53.1	56.29	55	56.16	56.20	-1.9	19,774	-0.01%
2021/04/13	44	58.88	45	56.67	56.00	-1	19,127	-0.01%
2021/04/12	60	59.25	59	59.65	58.90	1	18,691	0.01%
2021/04/09	30	57.61	33	57.80	57.30	-3	17,768	-0.02%
2021/04/08	274	58.18	161	59.81	58.50	113	17,049	0.66%	大買/大賣/鉅額交易
2021/04/07	279.2	54.06	185.5	55.34	55.70	93.7	15,209	0.62%	大買/大賣/
2021/04/06	20	49.00	51.4	49.25	50.70	-31.4	13,272	-0.24%
2021/04/01	3	46.43	16	46.18	46.10	-13	12,306	-0.11%
2021/03/31	3	45.33	8	45.55	45.30	-5	12,198	-0.04%
2021/03/30	4	46.23	1	46.00	45.80	3	12,179	0.02%
2021/03/29	5	45.36	3	45.85	45.75	2	12,107	0.02%
2021/03/26	11	44.91	11.1	45.06	45.55	-0.1	12,100	0.00%
2021/03/25	2	44.15	23.1	44.55	44.20	-21.1	12,107	-0.17%
2021/03/24	3	45.08	5	45.31	45.05	-2	12,108	-0.02%
2021/03/22	1	45.90	4	45.80	45.80	-3	12,126	-0.02%
2021/03/19	8.4	46.02	0	0.00	45.95	8.4	12,181	0.07%
2021/03/18	21	47.55	27	46.89	46.80	-6	12,178	-0.05%
2021/03/17	5	46.55	29	46.48	46.30	-24	12,148	-0.20%
2021/03/16	5	46.05	2	45.70	45.75	3	12,224	0.02%
2021/03/12	15	46.05	0	0.00	45.80	15	12,346	0.12%
2021/03/11	4	46.51	2	46.70	46.30	2	12,673	0.02%
2021/03/10	2	46.85	8	47.11	47.00	-6	12,736	-0.05%
2021/03/09	3	45.63	0	0.00	45.75	3	12,712	0.02%
2021/03/08	12	46.75	12	46.35	46.25	0	12,814	0.00%
2021/03/05	9	45.56	2	45.70	45.70	7	13,134	0.05%
2021/03/04	9	46.88	2	47.03	46.15	7	13,551	0.05%
2021/03/03	5	46.92	5	46.48	47.10	0	13,606	0.00%
2021/03/02	13	47.92	0	0.00	46.85	13	13,607	0.10%
2021/02/26	6	47.63	11.1	47.95	48.40	-5.1	13,529	-0.04%
2021/02/25	0	0.00	19	47.58	47.70	-19	13,563	-0.14%
2021/02/24	9	47.23	14	47.09	46.80	-5	13,587	-0.04%
2021/02/23	2	48.00	16.1	48.02	47.90	-14.1	13,656	-0.10%
2021/02/22	88	48.46	51	48.39	48.60	37	13,745	0.27%
2021/02/19	4	45.24	1	45.40	45.70	3	14,229	0.02%
2021/02/18	13	46.09	22	45.79	46.00	-9	14,850	-0.06%
2021/02/17	30	44.30	30	44.22	45.30	0	14,789	0.00%
2021/02/05	6.6	42.54	3.1	42.85	42.90	3.5	14,707	0.02%
2021/02/04	1	41.80	30	42.80	42.50	-29	14,995	-0.19%
2021/02/03	51.1	43.29	0	0.00	42.40	51.1	15,043	0.34%
2021/02/02	5	43.05	4.1	43.50	43.20	0.9	15,072	0.01%
2021/02/01	5	41.60	3	42.15	43.40	2	15,060	0.01%
2021/01/29	4.2	44.56	11	44.09	43.90	-6.8	14,927	-0.05%
2021/01/28	14	45.13	1	45.75	45.00	13	14,845	0.09%
2021/01/27	4	47.10	5	47.48	46.85	-1	14,729	-0.01%
2021/01/26	3	47.33	9.1	47.86	47.15	-6.1	14,693	-0.04%
2021/01/25	8	47.94	2.1	48.36	48.35	5.9	14,641	0.04%
2021/01/22	8	47.93	6.1	48.48	48.75	2	14,545	0.01%
2021/01/21	37	48.82	43.1	48.18	47.80	-6.1	14,489	-0.04%
2021/01/20	16	48.25	12	47.90	47.75	4	14,271	0.03%
2021/01/19	41	50.33	34	49.98	50.00	7	14,077	0.05%
2021/01/18	27	48.66	12.1	49.27	49.55	14.9	13,862	0.11%
2021/01/15	54.1	50.63	47	49.82	49.15	7.1	13,762	0.05%
2021/01/14	27	50.05	64	50.14	50.10	-37	13,352	-0.28%
2021/01/13	43.2	49.37	52	49.42	50.40	-8.9	13,297	-0.07%
2021/01/12	19	47.04	6	46.57	46.25	13	12,807	0.10%
2021/01/11	35.1	48.52	33	48.67	48.65	2.1	12,709	0.02%
2021/01/08	82.2	50.62	103	48.97	48.10	-20.8	12,518	-0.17%	大賣/
2021/01/07	85	47.36	81	47.86	48.75	4	11,205	0.04%
2021/01/06	3	44.17	0	0.00	44.35	3	10,130	0.03%
2021/01/05	0	0.00	3	44.60	44.90	-3	10,164	-0.03%
2021/01/04	10	45.20	7	44.61	45.20	3	10,236	0.03%
2020/12/31	1	43.75	0	0.00	43.50	1	10,418	0.01%
2020/12/30	9	43.59	1	44.20	43.50	8	10,447	0.08%
2020/12/29	11	45.00	12	44.45	44.35	-1	10,435	-0.01%
2020/12/28	2	44.55	7	44.68	44.50	-5	10,393	-0.05%
2020/12/25	0	0.00	1	44.95	44.85	-1	10,409	-0.01%
2020/12/24	7	45.23	10	44.91	45.00	-3	10,430	-0.03%
2020/12/23	0	0.00	1	44.00	43.85	-1	10,466	-0.01%
2020/12/21	14	44.80	11	44.91	44.90	3	10,840	0.03%
2020/12/18	4	44.06	8	44.38	44.45	-4	10,865	-0.04%
2020/12/17	5	43.47	1	43.40	43.40	4	10,947	0.04%
2020/12/16	1	44.20	3	44.57	44.20	-2	11,040	-0.02%
2020/12/15	8	44.20	2	44.23	43.55	6	11,443	0.05%
2020/12/11	5.4	45.24	6.1	45.51	45.60	-0.7	12,774	-0.01%
2020/12/10	9	45.78	4	45.80	45.80	5	12,929	0.04%
2020/12/09	1	46.90	4	47.16	46.90	-3	13,201	-0.02%
2020/12/08	10.1	46.86	3	47.08	46.80	7.1	13,662	0.05%
2020/12/07	43	48.19	24	47.73	47.50	19	14,401	0.13%
2020/12/04	11	47.37	21.3	47.62	47.60	-10.3	14,226	-0.07%
2020/12/03	6	46.73	1.1	46.51	46.60	5	14,821	0.03%
2020/12/02	11	47.07	2	47.28	47.00	9	14,954	0.06%
2020/12/01	37	48.56	51	48.10	47.90	-14	14,996	-0.09%
2020/11/30	66	47.55	69	47.60	47.50	-3	14,698	-0.02%
2020/11/27	15	46.50	15.5	46.55	46.60	-0.5	14,331	0.00%
2020/11/26	0	0.00	1	45.95	45.95	-1	14,300	-0.01%
2020/11/25	5	45.85	6.1	45.35	45.35	-1.1	14,366	-0.01%
2020/11/24	6.1	45.69	3	46.03	45.05	3.1	14,527	0.02%
2020/11/23	1	45.75	3	46.08	46.00	-2	15,203	-0.01%
2020/11/20	7	46.06	3	46.30	45.90	4	15,209	0.03%
2020/11/19	34	46.99	16	46.91	46.80	18	15,140	0.12%
2020/11/18	39.1	47.69	37	47.10	46.55	2.1	15,155	0.01%
2020/11/17	10	46.89	12	46.81	47.25	-2	14,488	-0.01%
2020/11/16	4	45.04	0.3	44.90	44.90	3.7	14,093	0.03%
2020/11/13	3	44.97	5	44.80	45.15	-2	14,087	-0.01%
2020/11/12	50	46.17	54.1	45.96	45.65	-4.1	14,095	-0.03%
2020/11/11	4	44.96	4	45.15	45.20	0	13,869	0.00%
2020/11/10	5	44.74	7	45.36	44.20	-2	13,909	-0.01%
2020/11/09	17	45.04	2	45.15	44.70	15	13,870	0.11%
2020/11/06	7	43.97	8	44.36	43.70	-1	13,774	-0.01%
2020/11/05	1	43.40	1	43.20	43.60	0	13,815	0.00%
2020/11/04	2	43.20	4	43.40	44.00	-2	13,900	-0.01%
2020/11/03	2	43.08	0	44.80	42.75	2	14,007	0.01%
2020/11/02	5	42.00	2	42.35	42.35	3	14,218	0.02%
2020/10/30	4	43.23	2	43.90	42.75	2	14,296	0.01%
2020/10/29	1	43.30	0	0.00	43.80	1	14,494	0.01%
2020/10/28	10	44.52	30	44.43	44.15	-20	14,865	-0.13%
2020/10/27	6	44.23	3	44.55	44.40	3	14,978	0.02%
2020/10/26	0	0.00	3.1	45.98	45.10	-3.1	15,208	-0.02%
2020/10/23	14	45.76	17.5	45.74	45.60	-3.5	15,461	-0.02%
2020/10/22	13	45.68	11	45.31	45.20	2	15,881	0.01%
2020/10/21	38	46.15	34	45.37	45.25	4	16,590	0.02%
2020/10/20	58.1	45.71	40	45.11	45.00	18.1	16,924	0.11%
2020/10/19	5	43.85	7	44.41	45.00	-2	17,990	-0.01%
2020/10/16	3	43.73	4	44.40	43.20	-1	18,492	-0.01%
2020/10/15	6	45.14	0	44.60	44.60	6	18,748	0.03%
2020/10/14	2	45.03	6	45.01	45.20	-4	19,042	-0.02%
2020/10/13	21	44.46	21.1	44.13	44.10	-0.1	19,334	0.00%
2020/10/12	1	44.75	1	43.85	44.20	0	19,647	0.00%
2020/10/08	49	44.77	52	44.51	44.40	-3	20,085	-0.01%
2020/10/07	0	0.00	4	43.35	43.30	-4	20,792	-0.02%
2020/10/06	0	0.00	3	43.12	43.05	-3	21,645	-0.01%
2020/10/05	0	0.00	1	42.25	42.15	-1	22,185	0.00%
2020/09/30	3	41.67	4	42.29	42.45	-1	22,652	0.00%
2020/09/29	4	41.90	6	42.31	41.90	-2	23,236	-0.01%
2020/09/28	3	42.07	7	42.06	42.15	-4	24,542	-0.02%
2020/09/25	19	41.47	15	41.59	41.10	4	25,757	0.02%
2020/09/24	12	42.34	9	42.41	41.50	3	26,543	0.01%
2020/09/23	8	43.86	2	44.30	43.60	6	27,294	0.02%
2020/09/22	6	44.08	6	44.08	44.05	0	28,013	0.00%
2020/09/21	19	45.99	16	45.34	45.05	3	28,112	0.01%
2020/09/18	33.2	45.88	35	45.63	45.60	-1.8	28,313	-0.01%
2020/09/17	25	45.02	29	44.94	44.85	-4	28,397	-0.01%
2020/09/16	72	47.65	71	45.67	44.80	1	28,682	0.00%
2020/09/15	43	45.37	61	45.46	45.60	-18	27,687	-0.07%
2020/09/14	46.1	44.81	51	45.28	45.35	-4.9	27,735	-0.02%
2020/09/11	45	44.48	32	43.70	43.55	13	27,740	0.05%
2020/09/10	77	44.69	84.2	45.01	45.20	-7.2	27,334	-0.03%
2020/09/09	30	42.80	40	42.96	43.10	-10	26,727	-0.04%
2020/09/08	64	43.46	74	42.53	42.00	-10	26,769	-0.04%
2020/09/07	1	41.45	2	42.05	41.10	-1	26,467	0.00%
2020/09/04	5	40.05	9	40.92	40.70	-4	26,733	-0.01%
2020/09/02	3	40.95	7	40.96	40.70	-4	27,512	-0.01%
2020/09/01	11	41.19	11	41.35	41.45	0	27,554	0.00%
2020/08/31	2	40.98	0	0.00	40.90	2	28,092	0.01%
2020/08/28	25	42.09	2	42.30	41.95	23	28,500	0.08%
2020/08/27	24	43.55	26	42.78	43.00	-2	28,745	-0.01%
2020/08/26	2	40.33	2	40.90	40.55	0	28,009	0.00%
2020/08/25	1	40.45	1	40.40	40.55	0	27,928	0.00%
2020/08/24	6	40.46	9	40.61	40.95	-3	27,802	-0.01%
2020/08/21	3	37.87	9.3	38.26	38.60	-6.3	27,556	-0.02%
2020/08/20	8	36.42	4	36.09	36.00	4	27,360	0.01%
2020/08/19	2	40.20	1	40.20	39.80	1	27,072	0.00%
2020/08/18	1	40.80	1	40.70	40.65	0	26,969	0.00%
2020/08/17	7	41.29	8	41.54	41.60	-1	26,855	0.00%
2020/08/14	9	39.94	6	39.94	40.00	3	26,705	0.01%
2020/08/13	2	41.05	1	41.90	40.80	1	26,553	0.00%
2020/08/12	3	41.57	1	42.05	41.70	2	26,458	0.01%
2020/08/11	4	42.54	2	43.50	42.35	2	26,375	0.01%
2020/08/10	1	43.80	7	44.37	43.80	-6	26,238	-0.02%
2020/08/07	17	44.45	17	44.12	44.10	0	26,110	0.00%
2020/08/06	7	44.09	1	43.05	43.30	6	25,941	0.02%
2020/08/05	7	44.94	4	45.14	44.90	3	25,721	0.01%
2020/08/04	5	45.86	7.6	45.99	45.50	-2.6	25,608	-0.01%
2020/08/03	35	44.39	40	45.10	45.00	-5	25,360	-0.02%
2020/07/31	12	43.04	13	42.82	43.50	-1	24,925	0.00%
2020/07/30	48	43.05	53	42.94	42.85	-5	24,777	-0.02%
2020/07/29	43	42.65	39	41.92	42.05	4	24,471	0.02%
2020/07/28	73	42.51	69	42.44	42.45	4	24,103	0.02%
2020/07/27	57	44.02	56	42.03	41.30	1	23,559	0.00%
2020/07/24	34	46.43	36	45.63	45.25	-2	22,739	-0.01%
2020/07/23	125	48.89	124	46.54	46.40	1	22,027	0.00%	大買/大賣/
2020/07/22	53	49.22	60	48.93	48.90	-7	20,659	-0.03%
2020/07/21	27	47.59	30	46.87	46.50	-3	20,015	-0.01%
2020/07/20	17	46.16	1	46.00	46.00	16	19,641	0.08%
2020/07/17	55	49.60	55	48.04	47.95	0	19,257	0.00%
2020/07/16	50	48.93	58	49.64	49.90	-8	18,808	-0.04%
2020/07/15	64	49.94	69	48.85	48.00	-5	18,398	-0.03%
2020/07/14	101	51.02	78	49.75	49.55	23	17,841	0.13%	大買/
2020/07/13	92	49.29	68	50.83	51.70	24	16,851	0.14%
2020/07/10	5	46.96	9	47.63	47.00	-4	15,959	-0.03%
2020/07/09	21.1	48.85	12	50.41	48.00	9.1	15,411	0.06%
2020/07/08	14	50.47	13	50.76	50.40	1	14,907	0.01%
2020/07/07	41	51.44	54	50.74	49.55	-13	14,327	-0.09%
2020/07/06	55	50.12	60.9	50.81	51.20	-5.9	12,979	-0.05%
2020/07/03	72	44.18	94	45.09	46.60	-22	11,693	-0.19%
2020/07/02	105	42.03	114	42.28	42.40	-9	10,655	-0.08%	大買/大賣/
2020/07/01	40	39.18	37	39.74	39.90	3	9,688	0.03%
2020/06/30	33	37.50	22	37.71	37.50	11	8,861	0.12%
2020/06/29	39	37.45	9	37.29	36.45	30	8,584	0.35%
2020/06/24	41.1	40.22	33	39.21	39.10	8.1	8,190	0.10%
2020/06/23	60	40.65	30.3	40.54	40.00	29.7	7,657	0.39%
2020/06/22	4	40.80	11	40.70	41.35	-7	7,114	-0.10%
2020/06/19	5	40.96	14	41.18	40.30	-9	6,872	-0.13%
2020/06/18	21	39.01	12	39.00	40.45	9	6,544	0.14%
2020/06/17	2	35.73	2	37.00	37.00	0	6,123	0.00%
2020/06/16	4	36.65	5	37.43	36.35	-1	5,960	-0.02%
2020/06/15	16	36.18	6	36.42	35.80	10	5,797	0.17%
2020/06/12	13	35.78	12	35.43	36.50	1	5,526	0.02%
2020/06/11	17	34.34	7.9	34.11	33.45	9.1	5,069	0.18%
2020/06/10	30	36.29	11	36.66	36.15	19	4,599	0.41%
2020/06/09	9	36.43	16.5	36.83	37.00	-7.5	4,236	-0.18%
2020/06/08	3	33.65	1	33.65	33.65	2	3,662	0.05%
2020/06/05	9	30.18	7	30.23	30.60	2	3,512	0.06%
2020/06/04	18	25.82	8	27.49	27.85	10	2,890	0.35%
2020/06/03	3	25.38	6	24.98	25.35	-3	2,383	-0.13%
2020/06/02	1	24.00	1	24.00	24.00	0	1,930	0.00%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	0	0.00	1	19.95	19.90	-1	1,838	-0.05%
2020/05/27	1	19.85	0	0.00	19.85	1	1,853	0.05%
2020/05/21	10	19.75	0	0.00	19.70	10	1,909	0.52%
2020/05/20	1	19.75	0	0.00	19.75	1	1,912	0.05%
2020/05/18	0	0.00	1	20.00	20.05	-1	1,920	-0.05%
2020/05/12	5	20.00	5	19.90	19.90	0	1,995	0.00%
2020/05/11	0	0.00	11	20.53	20.55	-11	1,973	-0.56%
2020/05/08	5	19.50	0	0.00	19.40	5	1,910	0.26%
2020/05/04	0	0.00	10	19.05	18.95	-10	1,896	-0.53%
2020/04/30	0	0.00	2	19.53	19.40	-2	1,916	-0.10%
2020/04/29	10	19.25	0	0.00	19.25	10	1,902	0.53%
2020/04/27	1	18.95	0	0.00	18.95	1	1,949	0.05%
2020/04/21	1	18.20	1	18.55	18.15	0	1,937	0.00%
2020/04/20	1	18.80	0	0.00	19.00	1	1,929	0.05%
2020/04/16	0	0.00	1	19.30	19.15	-1	1,890	-0.05%
2020/04/15	1	19.30	0	0.00	19.30	1	1,906	0.05%
2020/04/10	0	0.00	1	17.95	17.95	-1	2,033	-0.05%
2020/04/09	0	0.00	1	17.35	17.25	-1	2,005	-0.05%
2020/04/07	1	16.05	0	0.00	16.10	1	1,993	0.05%
2020/03/26	1	15.70	0	0.00	16.00	1	1,971	0.05%
2020/03/25	1	16.00	1	16.30	16.00	0	1,961	0.00%
2020/03/23	1	14.30	0	0.00	14.45	1	1,912	0.05%
2020/03/20	0	0.00	1	15.30	15.05	-1	1,901	-0.05%
2020/03/17	0	0.00	3	16.35	16.20	-3	1,772	-0.17%
2020/03/13	1	17.30	2	18.25	18.60	-1	1,733	-0.06%
2020/03/12	1	20.00	0	0.00	19.20	1	1,659	0.06%
2020/03/09	1	21.95	7	21.71	21.65	-6	1,567	-0.38%
2020/03/06	0	0.00	2	22.33	22.50	-2	1,520	-0.13%
2020/03/05	0	0.00	1	21.80	21.90	-1	1,478	-0.07%
2020/03/02	0	21.40	0	0.00	21.40	0	1,455	0.00%
2020/02/27	2	22.05	47	22.00	21.85	-45	1,433	-3.14%
2020/02/26	0	0.00	8	22.30	22.20	-8	1,402	-0.57%
2020/02/25	2	22.05	2	22.23	22.20	0	1,387	0.00%
2020/02/24	81	22.60	21	22.40	22.40	60	1,389	4.32%
2020/02/20	5	22.40	0	0.00	22.20	5	1,333	0.37%
2020/02/19	0	0.00	5	22.35	22.25	-5	1,323	-0.38%
2020/02/17	1	22.40	5	22.30	22.25	-4	1,301	-0.31%
2020/02/14	0	0.00	2	22.10	22.40	-2	1,243	-0.16%
2020/02/13	0	0.00	1	21.85	21.70	-1	1,246	-0.08%
2020/02/10	0.7	20.90	0	0.00	20.90	0.7	1,261	0.05%
2020/02/07	2	20.95	2	20.95	20.95	0	1,274	0.00%
2020/02/06	0	0.00	1	21.10	21.05	-1	1,271	-0.08%
2020/02/05	6	21.13	5	21.10	21.05	1	1,278	0.08%
2020/02/04	8	21.17	0	0.00	21.25	8	1,271	0.63%
2020/01/17	0	0.00	2	22.10	22.20	-2	1,180	-0.17%
2020/01/15	2	22.40	2	22.30	22.35	0	1,189	0.00%
2020/01/14	2	22.15	5	22.25	22.20	-3	1,204	-0.25%
2020/01/10	1	22.35	0	0.00	22.20	1	1,192	0.08%
2020/01/09	1	22.25	1	22.30	22.20	0	1,189	0.00%
2020/01/08	4	23.09	1	23.40	22.60	3	1,169	0.26%
2020/01/07	11	23.05	5	22.76	22.60	6	1,091	0.55%
2020/01/06	3	22.95	0	0.00	22.95	3	1,037	0.29%
2019/12/30	1	22.25	0	0.00	22.20	1	885	0.11%
2019/12/25	0	0.00	2	22.35	22.30	-2	982	-0.20%
2019/12/24	2	22.00	0	0.00	22.05	2	1,014	0.20%
2019/12/23	0	0.00	1	22.10	22.10	-1	1,044	-0.10%
2019/12/16	1	21.90	0	0.00	21.95	1	1,370	0.07%
2019/12/10	0	0.00	1	22.20	22.20	-1	1,425	-0.07%
2019/12/04	0.5	21.65	0	0.00	21.65	0.5	1,484	0.03%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/27	0	0.00	1	21.50	21.50	-1	1,572	-0.06%
2019/11/21	2.1	21.07	2	21.53	21.10	0.1	1,664	0.01%
2019/11/20	1.5	21.25	0	0.00	21.25	1.5	1,656	0.09%
2019/11/13	0	0.00	1	21.55	21.60	-1	1,723	-0.06%
2019/11/06	2	22.50	1	22.70	22.55	1	1,855	0.05%
2019/10/31	0	0.00	3	22.97	22.95	-3	2,160	-0.14%
2019/10/29	0	0.00	0	22.60	22.60	0	2,358	0.00%
2019/10/22	1	22.75	0	0.00	22.80	1	2,445	0.04%
2019/10/17	2	22.88	0	0.00	22.95	2	2,655	0.08%
2019/10/15	1	22.95	0	0.00	22.90	1	2,756	0.04%
2019/10/14	0	0.00	10	23.25	23.20	-10	2,764	-0.36%
2019/10/09	0	0.00	2	23.20	23.25	-2	2,756	-0.07%
2019/10/03	0	0.00	2	23.75	23.30	-2	2,788	-0.07%
2019/10/02	0	0.00	1	23.20	23.20	-1	2,746	-0.04%
2019/10/01	1	23.20	0	0.00	23.25	1	2,723	0.04%
2019/09/25	6	23.67	0	0.00	23.80	6	2,708	0.22%
2019/09/23	0	0.00	12	23.68	23.80	-12	2,627	-0.46%
2019/09/20	0	0.00	4	22.76	22.85	-4	2,514	-0.16%
2019/09/18	1	22.25	0	0.00	22.40	1	2,579	0.04%
2019/09/16	0	0.00	1	22.75	22.55	-1	2,621	-0.04%
2019/09/10	0	0.00	1	22.50	22.50	-1	2,694	-0.04%
2019/09/06	0	0.00	1	22.25	22.10	-1	2,706	-0.04%
2019/09/04	0	0.00	1	22.45	22.35	-1	2,891	-0.03%
2019/09/03	1	22.25	4	22.34	22.25	-3	2,909	-0.10%
2019/08/30	0	0.00	2	21.88	21.95	-2	2,969	-0.07%
2019/08/27	1	21.70	0	0.00	21.85	1	3,275	0.03%
2019/08/23	1	22.00	0	0.00	21.95	1	3,340	0.03%
2019/08/19	5	22.05	0	0.00	21.95	5	3,439	0.15%
2019/08/16	3	22.37	0	0.00	22.35	3	3,474	0.09%
2019/08/15	1	22.95	7.4	22.78	22.60	-6.4	3,563	-0.18%
2019/08/14	0	0.00	2	22.83	22.85	-2	3,547	-0.06%
2019/08/13	1	22.90	4	22.91	22.70	-3	3,515	-0.09%
2019/08/12	0	0.00	1	22.65	22.30	-1	3,470	-0.03%
2019/08/07	1	22.20	4	22.23	22.05	-3	3,416	-0.09%
2019/08/06	1	21.70	2	22.25	21.90	-1	3,419	-0.03%
2019/08/05	7	22.24	2	22.20	21.90	5	3,368	0.15%
2019/08/02	2	22.90	1	23.65	22.55	1	3,345	0.03%
2019/08/01	15	23.08	0	0.00	23.05	15	3,261	0.46%
2019/07/31	0	0.00	4	23.43	23.55	-4	3,224	-0.12%
2019/07/26	1	22.35	0	0.00	22.40	1	3,333	0.03%
2019/07/25	2	22.43	0	0.00	22.60	2	3,329	0.06%
2019/07/24	3	22.37	0	0.00	22.40	3	3,310	0.09%
2019/07/23	4	22.83	0	0.00	22.70	4	3,285	0.12%
2019/07/22	0	0.00	4	22.80	22.80	-4	3,254	-0.12%
2019/07/19	2	21.90	0	0.00	22.00	2	3,101	0.06%
2019/07/18	0	0.00	1	22.20	21.90	-1	3,066	-0.03%
2019/07/16	0	0.00	1	21.65	21.55	-1	2,970	-0.03%
2019/07/11	0	0.00	1	21.40	21.25	-1	2,997	-0.03%
2019/07/09	0	0.00	2	20.90	20.90	-2	2,956	-0.07%
2019/07/04	1	21.05	0	0.00	21.25	1	2,959	0.03%
2019/07/03	1	21.20	1	21.55	21.20	0	2,955	0.00%
2019/06/28	2	21.03	0	0.00	21.05	2	2,851	0.07%
2019/06/27	0	0.00	1	21.45	21.30	-1	2,835	-0.04%
2019/06/26	1	21.10	0	0.00	21.30	1	2,819	0.04%
2019/06/25	0	0.00	2	21.53	21.45	-2	2,804	-0.07%
2019/06/24	1	20.35	0	0.00	20.70	1	2,714	0.04%
2019/06/21	2	20.93	0	0.00	20.85	2	2,681	0.07%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/18	2	21.18	0	0.00	21.10	2	2,612	0.08%
2019/06/13	4	22.09	5	22.08	21.80	-1	2,606	-0.04%
2019/06/12	0	0.00	7	21.21	21.40	-7	2,423	-0.29%
2019/06/11	2	20.95	0	0.00	21.00	2	2,422	0.08%
2019/06/10	0	0.00	1	21.65	21.60	-1	2,379	-0.04%
2019/06/06	0	0.00	1	21.55	21.35	-1	2,336	-0.04%
2019/06/05	1	21.00	0	0.00	21.20	1	2,293	0.04%
2019/06/04	0	0.00	3	21.58	21.45	-3	2,234	-0.13%
2019/06/03	4	20.98	5	20.98	21.20	-1	2,113	-0.05%
2019/05/31	5	20.25	0	0.00	20.40	5	1,998	0.25%
2019/05/30	1	20.70	1.3	20.33	20.25	-0.3	1,985	-0.01%
2019/05/29	0	0.00	1	19.85	20.15	-1	1,892	-0.05%
2019/05/27	4	20.20	4	19.95	19.85	0	1,886	0.00%
2019/05/24	1	19.70	0	0.00	19.60	1	1,855	0.05%
2019/05/23	5	20.30	6	19.60	20.00	-1	1,847	-0.05%
2019/05/22	2	20.23	0	0.00	19.95	2	1,804	0.11%
2019/05/21	0	0.00	5	19.22	19.55	-5	1,728	-0.29%
2019/05/17	1	18.65	0	0.00	18.60	1	1,707	0.06%
2019/05/16	0	0.00	1	19.25	18.90	-1	1,698	-0.06%
2019/05/15	1	18.95	0	0.00	19.00	1	1,690	0.06%
2019/05/14	0	0.00	4	19.00	19.10	-4	1,688	-0.24%
2019/05/13	1	18.90	0	0.00	18.65	1	1,664	0.06%
2019/05/10	3	19.72	0	0.00	19.30	3	1,624	0.18%
2019/05/09	0	0.00	3	20.30	20.20	-3	1,561	-0.19%
2019/05/08	0	0.00	1	20.15	19.95	-1	1,494	-0.07%
2019/05/07	1.5	20.20	5	20.50	20.25	-3.5	1,473	-0.23%
2019/05/06	0	0.00	6	19.61	19.90	-6	1,359	-0.44%
2019/05/03	0	0.00	3	18.87	19.00	-3	1,204	-0.25%
2019/04/16	0	0.00	1	18.60	18.60	-1	1,101	-0.09%
2019/04/10	0	0.00	1	18.70	18.65	-1	1,104	-0.09%
2019/04/09	0	18.60	0	0.00	18.60	0	1,094	0.00%
2019/04/08	0	0.00	4	18.75	18.70	-4	1,081	-0.37%
2019/03/20	2	19.05	0	0.00	19.05	2	1,076	0.19%
2019/03/19	0	0.00	1	19.55	19.40	-1	1,057	-0.09%
2019/03/14	0	0.00	1	18.65	18.60	-1	1,002	-0.10%
2019/03/12	0	0.00	1	18.55	18.65	-1	1,012	-0.10%
2019/03/06	1	18.60	0	0.00	18.65	1	1,035	0.10%
2019/03/05	0	18.50	0	0.00	18.50	0	1,017	0.00%
2019/03/04	1	18.60	0	0.00	18.75	1	1,015	0.10%
2019/02/27	2	19.20	2	18.98	18.80	0	1,000	0.00%
2019/02/25	1	18.70	0	0.00	18.55	1	956	0.10%
2019/02/22	4	19.10	0	0.00	19.10	4	930	0.43%
2019/02/21	1	19.35	0	0.00	19.40	1	915	0.11%
2019/02/20	0	0.00	1	19.75	19.80	-1	892	-0.11%
2019/02/15	5	19.30	0	0.00	19.25	5	854	0.58%
2019/02/14	0	0.00	1	19.40	19.35	-1	856	-0.12%
2019/02/11	0	18.95	0	0.00	19.15	0	862	0.00%
2019/01/25	1	19.20	0	0.00	19.20	1	877	0.11%
2019/01/21	2	19.35	1	19.40	19.35	1	961	0.10%
2019/01/17	1	19.35	0	0.00	19.10	1	1,031	0.10%
2019/01/08	0	0.00	20	18.10	18.30	-20	1,000	-2.00%
2019/01/03	2	18.05	0	0.00	18.10	2	1,119	0.18%
2018/12/25	1	18.30	0	0.00	18.20	1	1,286	0.08%
2018/12/24	2	18.50	1	18.75	18.65	1	1,299	0.08%
2018/12/20	0	18.35	0	0.00	18.45	0	1,378	0.00%
2018/12/19	2	19.00	0	0.00	18.65	2	1,390	0.14%
2018/12/13	0	0.00	1	20.00	19.85	-1	1,384	-0.07%
2018/12/11	1	19.65	0	0.00	19.55	1	1,395	0.07%
2018/12/07	0	0.00	0.2	19.80	19.80	-0.2	1,377	-0.02%
2018/12/03	20	19.80	0	0.00	19.85	20	1,482	1.35%
2018/11/30	0	0.00	1	19.55	19.50	-1	1,520	-0.07%
2018/11/29	0	0.00	1	19.65	19.45	-1	1,778	-0.06%
2018/11/27	0	0.00	1	19.10	19.00	-1	1,862	-0.05%
2018/11/21	3	18.78	0	0.00	18.80	3	1,884	0.16%
2018/11/15	0	0.00	1	19.00	18.75	-1	1,881	-0.05%
2018/11/07	0	0.00	1	18.60	18.60	-1	1,895	-0.05%
2018/11/05	0	0.00	1	18.45	18.45	-1	1,922	-0.05%
2018/10/31	0	0.00	1	17.50	17.45	-1	1,902	-0.05%
2018/10/30	1	17.05	1	17.80	16.85	0	1,896	0.00%
2018/10/29	1	16.60	0	0.00	16.60	1	1,882	0.05%
2018/10/26	1	17.90	0	0.00	17.00	1	1,916	0.05%
2018/10/12	0	0.00	1	19.70	20.00	-1	1,932	-0.05%
2018/10/11	0	18.90	0	0.00	19.05	0	1,930	0.00%
2018/10/09	0	0.00	4	21.00	21.00	-4	1,852	-0.22%
2018/10/04	2	21.50	25	21.55	21.30	-23	1,813	-1.27%
2018/10/03	1	22.05	4	22.26	22.10	-3	1,801	-0.17%
2018/09/28	1	21.45	7	21.45	21.50	-6	1,743	-0.34%
2018/09/27	3	21.68	4	21.75	21.75	-1	1,744	-0.06%
2018/09/25	0	0.00	1	21.10	21.10	-1	1,746	-0.06%
2018/09/20	1	20.55	0	0.00	20.60	1	1,743	0.06%
2018/09/19	0	0.00	1	20.95	20.80	-1	1,740	-0.06%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/17	1	20.85	1	20.80	20.80	0	1,760	0.00%
2018/09/14	0	0.00	1	20.90	21.00	-1	1,785	-0.06%
2018/09/13	0	0.00	1	20.85	20.70	-1	1,794	-0.06%
2018/09/12	1	20.70	0	0.00	20.60	1	1,801	0.06%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	2	22.00	2	21.75	21.55	0	2,132	0.00%
2018/09/06	3	22.35	0	0.00	22.55	3	2,131	0.14%
2018/09/05	2	22.98	2	22.88	22.90	0	2,100	0.00%
2018/09/04	2	21.55	5	21.83	22.10	-3	1,916	-0.16%
2018/08/31	0	0.00	1	20.90	21.00	-1	1,863	-0.05%
2018/08/27	0	0.00	1	20.75	20.75	-1	2,055	-0.05%
2018/08/21	0	0.00	9	20.40	20.35	-9	2,337	-0.39%
2018/08/16	6	20.39	2	20.45	20.55	4	2,439	0.16%
2018/08/10	1	21.35	1	21.70	21.20	0	2,805	0.00%
2018/08/09	1	21.25	0	0.00	21.40	1	3,189	0.03%
2018/08/07	0	0.00	2	21.50	21.55	-2	3,282	-0.06%
2018/08/02	2	21.53	3	21.92	21.40	-1	3,372	-0.03%
2018/07/30	8	21.17	0	0.00	21.15	8	3,374	0.24%
2018/07/27	0	0.00	5	21.33	21.70	-5	3,507	-0.14%
2018/07/25	0	0.00	3	20.97	20.70	-3	3,543	-0.08%
2018/07/24	0	0.00	2	20.70	20.60	-2	3,579	-0.06%
2018/07/23	1	20.70	0	0.00	20.25	1	3,597	0.03%
2018/07/20	4	20.89	0	0.00	20.75	4	3,586	0.11%
2018/07/19	2	21.10	0	0.00	21.20	2	3,574	0.06%
2018/07/18	2	20.95	0	0.00	21.00	2	3,597	0.06%
2018/07/16	2	21.45	0	0.00	21.55	2	3,631	0.06%
2018/07/11	0	0.00	2	22.05	21.80	-2	3,750	-0.05%
2018/07/06	0	0.00	4	21.94	22.00	-4	3,832	-0.10%
2018/07/04	6	20.93	3	21.22	21.20	3	3,886	0.08%
2018/07/03	1	21.40	0	0.00	21.20	1	3,863	0.03%
2018/06/29	6	21.65	0	0.00	22.00	6	3,887	0.15%
2018/06/28	1	21.70	0	0.00	21.55	1	3,891	0.03%
2018/06/27	3	21.75	0	0.00	21.80	3	3,917	0.08%
2018/06/26	0	0.00	1	21.55	21.55	-1	3,967	-0.03%
2018/06/25	0	0.00	5	22.25	21.95	-5	3,983	-0.13%
2018/06/22	16	22.46	14	22.45	22.35	2	3,980	0.05%
2018/06/21	0	0.00	4	22.90	22.80	-4	4,012	-0.10%
2018/06/20	2	22.73	0	0.00	22.70	2	4,077	0.05%
2018/06/19	3	23.30	0	0.00	23.20	3	4,089	0.07%
2018/06/15	30	24.86	26	23.81	23.30	4	4,109	0.10%
2018/06/14	0	0.00	1	23.70	23.55	-1	3,840	-0.03%
2018/06/12	1	23.35	2	23.60	23.25	-1	3,865	-0.03%
2018/06/07	1	23.05	0	0.00	22.95	1	3,887	0.03%
2018/06/05	3	23.32	0	0.00	23.15	3	4,097	0.07%
2018/06/04	5	23.88	13	24.02	23.75	-8	4,243	-0.19%
2018/06/01	2	23.40	6	23.64	23.40	-4	4,513	-0.09%
2018/05/31	2	23.03	6	23.33	23.00	-4	4,763	-0.08%
2018/05/30	1	22.55	0	0.00	22.60	1	4,862	0.02%
2018/05/29	1	22.80	11	23.10	22.80	-10	4,869	-0.21%
2018/05/28	1	23.10	3	23.17	23.10	-2	4,849	-0.04%
2018/05/25	0	0.00	1	23.15	22.85	-1	4,814	-0.02%
2018/05/24	3	22.60	0	0.00	22.60	3	4,837	0.06%
2018/05/23	2	22.95	0	0.00	22.60	2	4,941	0.04%
2018/05/22	2	23.45	1	23.80	23.00	1	4,946	0.02%
2018/05/21	3	23.40	3	23.45	23.10	0	4,860	0.00%
2018/05/18	37	23.75	19	23.58	23.50	18	4,798	0.38%
2018/05/17	6.2	23.64	5	23.89	24.00	1.2	4,747	0.03%
2018/05/16	2	22.08	0	0.00	21.85	2	4,391	0.05%
2018/05/15	2	22.65	12	23.01	22.55	-10	4,409	-0.23%
2018/05/14	0	0.00	4	22.48	22.70	-4	4,493	-0.09%
2018/05/11	2	21.95	13	22.36	21.75	-11	4,486	-0.25%
2018/05/10	1	22.20	0	0.00	22.25	1	4,539	0.02%
2018/05/09	0	0.00	1	22.55	22.20	-1	4,574	-0.02%
2018/05/07	2	22.13	0	0.00	22.00	2	4,717	0.04%
2018/05/04	3	22.78	3	23.07	22.40	0	4,749	0.00%
2018/05/03	1	21.55	3	22.05	22.10	-2	4,685	-0.04%
2018/05/02	1	21.75	3	22.03	21.85	-2	4,773	-0.04%
2018/04/30	0	0.00	6	21.11	21.55	-6	4,800	-0.12%
2018/04/26	12	20.30	2	20.88	20.00	10	5,019	0.20%
2018/04/25	3	20.42	1	20.80	20.50	2	5,058	0.04%
2018/04/20	10	21.35	1	21.65	21.30	9	5,303	0.17%
2018/04/19	3	21.30	2	21.73	21.35	1	5,381	0.02%
2018/04/18	11	21.35	5	21.60	21.30	6	5,416	0.11%
2018/04/17	3	22.18	7	21.96	21.90	-4	5,545	-0.07%
2018/04/16	9	22.48	11	22.03	22.00	-2	5,745	-0.03%
2018/04/13	19	23.31	0	0.00	22.65	19	5,892	0.32%
2018/04/12	2	23.32	3	23.83	23.30	-1	6,392	-0.02%
2018/04/11	2	22.88	3	23.20	22.90	-1	6,442	-0.02%
2018/04/10	1	22.20	2	22.50	22.40	-1	6,593	-0.02%
2018/04/09	1	22.00	0	0.00	22.10	1	6,857	0.01%
2018/04/03	2	21.93	0	0.00	22.00	2	7,239	0.03%
2018/04/02	5	22.40	6	22.38	22.40	-1	7,410	-0.01%
2018/03/31	0	0.00	1	22.35	22.15	-1	7,969	-0.01%
2018/03/30	0	0.00	2	22.10	22.00	-2	8,196	-0.02%
2018/03/29	2	21.92	2	22.28	21.65	0	8,384	0.00%
2018/03/28	5	22.36	1	22.90	22.20	4	8,581	0.05%
2018/03/27	0	22.80	2	23.05	22.85	-2	8,554	-0.02%
2018/03/26	3	22.52	3	22.98	22.70	0	8,541	0.00%
2018/03/23	3	22.45	3	22.75	22.30	0	8,559	0.00%
2018/03/22	6	23.84	2	24.53	23.35	4	8,495	0.05%
2018/03/21	1	24.20	4	24.30	24.20	-3	8,472	-0.04%
2018/03/20	6	23.83	0	0.00	23.65	6	8,406	0.07%
2018/03/19	1.5	23.82	1	24.00	23.80	0.5	8,398	0.01%
2018/03/16	2	24.18	3	24.75	24.15	-1	8,373	-0.01%
2018/03/15	2	24.58	2	24.95	24.50	0	8,416	0.00%
2018/03/14	1	24.45	1	24.85	24.60	0	8,465	0.00%
2018/03/13	4.5	24.58	4	24.45	24.40	0.5	8,433	0.01%
2018/03/12	2.5	25.15	0	0.00	25.10	2.5	8,343	0.03%
2018/03/09	7	25.59	1	25.40	25.25	6	8,241	0.07%
2018/03/08	1	24.66	7	25.23	25.55	-6	8,076	-0.07%
2018/03/07	4	24.24	2	24.63	24.10	2	7,887	0.03%
2018/03/06	13	24.83	29.9	24.70	25.00	-16.9	7,555	-0.22%
2018/03/05	5	23.38	6	23.06	23.30	-1	7,214	-0.01%
2018/03/02	1	21.90	2	22.20	22.00	-1	7,038	-0.01%
2018/03/01	4.5	21.61	3	22.15	21.55	1.5	7,066	0.02%
2018/02/27	3	21.93	0	0.00	21.65	3	7,081	0.04%
2018/02/26	2	22.48	7	22.41	22.10	-5	7,122	-0.07%
2018/02/23	3	22.10	7	22.18	22.60	-4	7,427	-0.05%
2018/02/21	0	0.00	4	21.15	21.90	-4	7,570	-0.05%
2018/02/12	1	20.15	0	0.00	20.15	1	7,530	0.01%
2018/02/09	4	19.54	4	20.18	20.20	0	7,500	0.00%
2018/02/08	1	21.25	2	21.65	21.35	-1	7,409	-0.01%
2018/02/07	15	21.49	4	22.45	21.10	11	7,368	0.15%
2018/02/06	13	21.20	32	21.90	21.10	-19	7,317	-0.26%
2018/02/05	1	22.20	7	22.76	23.00	-6	7,230	-0.08%
2018/02/02	7	22.74	10	22.84	23.05	-3	7,178	-0.04%
2018/02/01	3	22.13	0	0.00	22.00	3	7,106	0.04%
2018/01/31	2	22.35	1	22.45	22.45	1	7,059	0.01%
2018/01/30	6	21.98	0	0.00	21.90	6	6,979	0.09%
2018/01/29	2	23.15	1	23.20	23.35	1	6,871	0.01%
2018/01/26	7	23.39	1	23.50	23.50	6	6,808	0.09%
2018/01/25	18	24.47	7	24.39	24.20	11	6,743	0.16%
2018/01/24	1.2	23.39	2	23.98	24.00	-0.9	6,615	-0.01%
2018/01/23	4	24.31	0	0.00	24.00	4	6,549	0.06%
2018/01/22	1	23.80	6	24.03	24.65	-5	6,448	-0.08%
2018/01/19	0	0.00	2	23.55	23.25	-2	6,291	-0.03%
2018/01/18	1	23.20	1	23.50	23.20	0	6,251	0.00%
2018/01/17	2	23.70	1	23.80	23.60	1	6,174	0.02%
2018/01/16	6	24.25	1	24.45	24.10	5	6,093	0.08%
2018/01/15	1	24.00	0	0.00	24.10	1	5,959	0.02%
2018/01/12	0	0.00	0.4	24.20	24.30	-0.4	5,873	-0.01%
2018/01/11	2	24.30	5	24.49	24.40	-3	5,785	-0.05%
2018/01/10	0	0.00	13	25.88	25.40	-13	5,614	-0.23%
2018/01/09	2	24.68	12	24.70	25.00	-10	5,404	-0.19%
2018/01/08	7.6	24.44	19	25.92	24.15	-11.4	5,228	-0.22%
2018/01/05	2	24.00	1	24.15	24.00	1	4,691	0.02%
2018/01/04	11	24.26	8	23.55	24.30	3	4,591	0.07%
2018/01/03	6	23.68	4	23.96	24.00	2	4,367	0.05%
2018/01/02	8	22.63	12.5	22.67	23.15	-4.5	4,105	-0.11%