國光生 (4142)-富邦-竹北券商分點個股進出

台股 » 個股 » 國光生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國光生

(4142)

可現股當沖

股價
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國光生 (4142)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/07	6	28.20	0	0.00	28.20	6	1,119	0.54%
2024/05/06	0	0.00	16	28.22	28.20	-16	1,115	-1.43%
2024/05/03	4	27.70	0	0.00	27.60	4	1,100	0.36%
2024/04/29	0	27.10	1	27.25	27.55	-1	1,099	-0.09%
2024/04/25	0	0.00	1	27.15	27.05	-1	1,092	-0.09%
2024/04/24	4	27.20	0	0.00	27.20	4	1,096	0.36%
2024/04/22	2	26.90	0	0.00	26.90	2	1,110	0.18%
2024/04/19	1	27.70	5	27.12	27.35	-4	1,100	-0.36%
2024/04/18	42	29.25	9	28.96	28.50	33	1,073	3.07%
2024/04/16	0.1	25.45	0	0.00	25.30	0.1	935	0.01%
2024/04/15	2	26.00	0	0.00	26.00	2	920	0.22%
2024/04/01	5	26.85	0	0.00	26.85	5	963	0.52%
2024/03/25	2	26.60	1	26.60	26.75	1	991	0.10%
2024/03/22	1	26.35	0	0.00	26.35	1	990	0.10%
2024/03/21	0	26.90	1	26.60	26.55	-1	994	-0.10%
2024/03/20	4.1	26.25	0	0.00	26.65	4.1	1,025	0.39%
2024/03/19	1	26.65	0	0.00	26.70	1	1,024	0.10%
2024/03/18	0	0.00	1	26.60	26.60	-1	1,027	-0.10%
2024/03/15	4	26.58	0	0.00	26.50	4	1,032	0.39%
2024/03/14	0.1	27.50	0	0.00	26.90	0.1	1,045	0.00%
2024/03/13	1	27.75	0	0.00	27.80	1	1,026	0.10%
2024/03/12	0	0.00	8	28.55	28.55	-8	1,020	-0.78%
2024/03/08	3.1	28.15	0	0.00	28.15	3.1	1,040	0.29%
2024/03/07	14	28.34	0	0.00	28.40	14	1,071	1.31%
2024/03/05	0	0.00	1	28.85	28.90	-1	1,084	-0.09%
2024/03/04	0	28.80	0	0.00	28.70	0	1,094	0.00%
2024/02/22	0	0.00	4	30.35	30.45	-4	1,220	-0.33%
2024/02/21	4	30.03	0	0.00	30.00	4	1,213	0.33%
2024/02/20	1	30.20	0	0.00	30.20	1	1,212	0.08%
2024/02/19	0	30.90	0	0.00	30.70	0	1,214	0.00%
2024/02/16	20	30.43	0	0.00	30.30	20	1,211	1.65%
2024/02/05	0	0.00	9.4	30.11	30.10	-9.4	1,052	-0.89%
2024/01/31	1	30.60	0	0.00	30.55	1	1,030	0.10%
2024/01/30	3	30.87	0	0.00	30.80	3	1,042	0.29%
2024/01/29	0	0.00	3	31.35	31.10	-3	1,041	-0.29%
2024/01/25	0	0.00	1	31.10	31.10	-1	1,035	-0.10%
2024/01/17	0	0.00	4	31.45	31.10	-4	1,036	-0.39%
2024/01/11	2	32.30	0	0.00	32.10	2	1,018	0.20%
2024/01/10	2	32.80	0	0.00	32.70	2	1,012	0.20%
2024/01/03	1	33.70	1	33.55	33.00	0	1,022	0.00%
2023/12/27	0	0.00	4	33.30	33.15	-4	1,002	-0.40%
2023/12/25	0	0.00	52	32.58	32.55	-52	977	-5.32%
2023/12/21	4	32.83	0	0.00	32.80	4	982	0.41%
2023/12/20	53	33.16	0	0.00	32.90	53	973	5.44%
2023/12/18	2	33.20	0	0.00	33.00	2	987	0.20%
2023/12/14	4	32.95	0	33.20	32.75	4	979	0.40%
2023/12/11	8	33.38	0	0.00	33.20	8	983	0.81%
2023/12/07	1	35.00	0	0.00	34.35	1	965	0.10%
2023/12/06	0	0.00	1	35.05	35.05	-1	982	-0.10%
2023/12/04	1	36.25	3	36.20	36.05	-2	953	-0.21%
2023/11/30	1	35.70	0	0.00	35.70	1	902	0.11%
2023/11/28	2	35.50	3	35.82	35.65	-1	880	-0.11%
2023/11/27	16	35.53	13	35.95	36.00	3	845	0.35%
2023/11/16	5	33.00	7	32.95	32.95	-2	749	-0.27%
2023/11/15	0	0.00	9	32.84	32.85	-9	747	-1.20%
2023/11/14	2	32.20	0	0.00	32.35	2	739	0.27%
2023/11/10	5	32.30	0	0.00	32.30	5	748	0.67%
2023/11/09	0	0.00	2	32.40	32.40	-2	744	-0.27%
2023/11/08	0	0.00	20	32.32	32.45	-20	758	-2.64%
2023/11/07	9	32.55	0	0.00	32.40	9	760	1.18%
2023/11/06	0	0.00	44	32.27	32.45	-44	752	-5.85%
2023/11/03	5	32.08	0	0.00	32.05	5	750	0.67%
2023/10/31	4	31.85	1	32.00	31.80	3	760	0.39%
2023/10/27	6	32.37	0	0.00	32.35	6	777	0.77%
2023/10/26	0	0.00	1	31.75	31.70	-1	773	-0.13%
2023/10/24	1	32.10	0	0.00	32.00	1	775	0.13%
2023/10/17	0	0.00	1	32.40	32.20	-1	806	-0.12%
2023/10/12	9	33.23	0	0.00	33.25	9	867	1.04%
2023/10/06	0	0.00	1	34.50	34.35	-1	875	-0.11%
2023/10/05	0	0.00	1	34.40	34.35	-1	876	-0.11%
2023/09/28	0	34.70	0	0.00	34.10	0	887	0.00%
2023/09/26	0	0.00	6	34.65	34.50	-6	901	-0.67%
2023/09/25	2	34.20	0	0.00	34.30	2	895	0.22%
2023/09/22	2	34.00	2	34.10	34.00	0	896	0.00%
2023/09/21	11	34.55	4	34.20	34.50	7	895	0.78%
2023/09/19	1	33.80	0	0.00	33.70	1	868	0.12%
2023/09/18	0	0.00	1	34.50	34.40	-1	862	-0.12%
2023/09/15	2	33.50	2	33.70	33.65	0	848	0.00%
2023/09/12	0	0.00	6	33.10	33.00	-6	861	-0.70%
2023/09/11	6	33.50	0	0.00	33.35	6	855	0.70%
2023/09/08	0	0.00	10	32.10	32.25	-10	844	-1.18%
2023/09/07	0	0.00	10	32.15	32.25	-10	866	-1.15%
2023/09/06	0	0.00	41	32.38	32.30	-41	871	-4.71%
2023/09/05	4	32.80	3	32.75	32.65	1	866	0.12%
2023/09/01	2	33.30	0	0.00	33.20	2	875	0.23%
2023/08/30	1	33.30	0	0.00	33.20	1	874	0.11%
2023/08/24	1	32.80	1	33.05	32.80	0	866	0.00%
2023/08/23	0	0.00	2	32.40	32.20	-2	853	-0.23%
2023/08/22	2	32.88	1	33.00	32.80	1	858	0.12%
2023/08/15	0	0.00	6	33.15	33.05	-6	871	-0.69%
2023/08/08	0	0.00	2	34.10	34.00	-2	879	-0.23%
2023/08/07	0	0.00	5	34.45	34.35	-5	905	-0.55%
2023/08/04	0	0.00	2	34.30	34.25	-2	917	-0.22%
2023/08/02	5	34.50	4	34.53	34.50	1	925	0.11%
2023/07/20	1	36.70	0	0.00	36.20	1	960	0.10%
2023/07/19	20	37.53	9	36.93	36.80	11	979	1.12%
2023/07/17	12	35.89	0	0.00	35.80	12	970	1.24%
2023/07/13	0	0.00	5	35.65	35.50	-5	1,009	-0.50%
2023/07/12	15	36.19	0	0.00	36.10	15	1,010	1.49%
2023/07/04	16	37.24	0	0.00	37.15	16	1,067	1.50%
2023/07/03	1	37.60	1	37.60	37.55	0	1,069	0.00%
2023/06/29	29	37.58	4	37.49	37.45	25	1,071	2.33%
2023/06/21	1	37.25	15	37.30	37.30	-14	1,089	-1.28%
2023/06/20	0	0.00	2	37.63	37.55	-2	1,091	-0.18%
2023/06/19	5	38.00	3	37.85	37.85	2	1,102	0.18%
2023/06/16	16	37.50	1	37.70	37.85	15	1,103	1.36%
2023/06/13	1	37.75	0	0.00	37.60	1	1,108	0.09%
2023/06/08	1	38.50	0	0.00	38.15	1	1,204	0.08%
2023/06/01	1	38.55	1	38.30	38.30	0	2,147	0.00%
2023/05/30	0	0.00	2	37.85	37.90	-2	2,212	-0.09%
2023/05/26	2	37.75	0	0.00	37.75	2	2,237	0.09%
2023/05/25	0	0.00	1	38.55	38.25	-1	2,239	-0.04%
2023/05/23	4	38.08	4	38.31	38.55	0	2,269	0.00%
2023/05/19	1	37.35	0	0.00	37.30	1	2,284	0.04%
2023/05/04	1	40.45	1	40.55	40.40	0	2,691	0.00%
2023/05/03	3	40.45	3	40.45	40.40	0	2,730	0.00%
2023/05/02	0	0.00	5	40.56	40.55	-5	2,923	-0.17%
2023/04/24	18	40.63	8	40.44	40.25	10	2,936	0.34%
2023/04/21	31	40.65	1	40.05	40.10	30	2,908	1.03%
2023/04/20	0	0.00	6	40.20	39.95	-6	2,871	-0.21%
2023/04/19	0	0.00	1	40.80	40.50	-1	2,861	-0.03%
2023/04/18	0	0.00	21	41.00	40.75	-21	2,844	-0.74%
2023/04/17	1	40.65	0	0.00	40.30	1	2,816	0.04%
2023/04/13	0	0.00	5	40.45	40.15	-5	2,785	-0.18%
2023/04/07	0	0.00	1	40.00	40.05	-1	2,758	-0.04%
2023/03/31	1	39.30	0	0.00	39.45	1	2,779	0.04%
2023/03/30	0	0.00	1	39.45	39.45	-1	2,782	-0.04%
2023/03/24	2	39.50	1	39.60	39.50	1	2,941	0.03%
2023/03/22	0	0.00	6	39.11	38.90	-6	2,952	-0.20%
2023/03/16	7	38.50	1	38.80	38.45	6	2,978	0.20%
2023/03/13	6	39.48	0	0.00	39.45	6	2,956	0.20%
2023/03/10	12	43.88	0.1	41.55	40.45	11.9	2,901	0.41%
2023/03/09	7	43.56	40	44.73	44.85	-33	2,395	-1.38%
2023/03/08	0	0.00	2	40.90	40.80	-2	2,017	-0.10%
2023/03/01	1	40.10	0	0.00	39.90	1	1,937	0.05%
2023/02/22	0.1	40.30	0	0.00	40.15	0.1	1,988	0.00%
2023/02/20	0	0.00	1	41.30	41.10	-1	2,025	-0.05%
2023/02/17	0	0.00	3	39.75	39.75	-3	2,032	-0.15%
2023/02/16	15	39.70	0	0.00	39.90	15	2,078	0.72%
2023/02/15	1	39.80	0	0.00	39.75	1	2,104	0.05%
2023/02/14	0.1	40.40	0	0.00	40.25	0.1	2,111	0.00%
2023/02/13	0	0.00	1	40.55	40.50	-1	2,109	-0.05%
2023/02/10	0	0.00	23	41.10	40.20	-23	2,093	-1.10%
2023/02/08	2	41.25	0	0.00	41.55	2	2,031	0.10%
2023/02/07	9	42.43	8	41.99	41.60	1	1,984	0.05%
2023/02/06	1	40.80	0	0.00	40.25	1	1,850	0.05%
2023/02/03	0	0.00	12	40.57	40.75	-12	1,814	-0.66%
2023/02/01	2	39.15	0	0.00	39.65	2	1,701	0.12%
2023/01/31	3	39.23	4.1	39.47	39.65	-1.1	1,664	-0.07%
2023/01/11	0	0.00	30	35.90	35.40	-30	1,446	-2.07%
2023/01/10	0	0.00	1	35.40	35.30	-1	1,455	-0.07%
2023/01/09	0	0.00	10	35.30	35.50	-10	1,480	-0.68%
2022/12/30	0.1	35.80	0	0.00	35.60	0.1	1,573	0.01%
2022/12/28	1	35.90	0	0.00	35.70	1	1,624	0.06%
2022/12/20	0	0.00	20	35.75	35.75	-20	1,659	-1.21%
2022/12/19	60	37.56	1	37.60	37.85	59	1,646	3.58%
2022/12/16	1	35.80	0	0.00	35.60	1	1,560	0.06%
2022/12/13	0	0.00	1	37.25	37.10	-1	1,581	-0.06%
2022/12/06	6	37.40	0	0.00	36.60	6	1,617	0.37%
2022/12/02	1	37.90	1	38.35	37.95	0	1,657	0.00%
2022/12/01	0	0.00	11	38.32	38.25	-11	1,674	-0.66%
2022/11/30	0	0.00	2	37.20	37.30	-2	1,673	-0.12%
2022/11/29	0	0.00	1	37.00	36.90	-1	1,705	-0.06%
2022/11/28	0	0.00	1	36.70	36.80	-1	1,787	-0.06%
2022/11/22	0	0.00	10	37.45	36.60	-10	2,061	-0.49%
2022/11/21	1	37.50	15	37.63	37.15	-14	2,082	-0.67%
2022/11/18	1	37.55	0	0.00	37.55	1	2,120	0.05%
2022/11/17	1	36.95	1	36.70	36.85	0	2,118	0.00%
2022/11/14	1	35.00	2	35.55	35.30	-1	2,068	-0.05%
2022/11/11	0	0.00	10	34.75	34.85	-10	2,035	-0.49%
2022/11/10	1	34.05	0	0.00	34.00	1	2,029	0.05%
2022/11/03	10	34.40	0	0.00	34.40	10	2,056	0.49%
2022/10/21	1	31.75	6	31.70	31.65	-5	2,299	-0.22%
2022/10/07	0	0.00	10	35.25	35.10	-10	2,562	-0.39%
2022/10/06	11	35.19	0	0.00	35.25	11	2,555	0.43%
2022/09/30	5	33.19	8	33.93	34.30	-3	2,761	-0.11%
2022/09/27	3	33.50	0	0.00	34.30	3	3,232	0.09%
2022/09/26	3	34.50	6	33.51	33.45	-3	3,244	-0.09%
2022/09/14	6	37.00	5	37.00	36.90	1	3,739	0.03%
2022/09/12	7	37.34	0	0.00	37.25	7	3,839	0.18%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/06	3	39.42	7	38.90	38.65	-4	3,876	-0.10%
2022/09/05	0	0.00	10	40.65	40.10	-10	3,850	-0.26%
2022/09/02	1	41.70	5	41.50	41.30	-4	3,842	-0.10%
2022/09/01	3	41.00	0	0.00	40.80	3	3,806	0.08%
2022/08/31	8	41.51	7	40.71	40.70	1	3,741	0.03%
2022/08/30	10	40.26	0	0.00	40.00	10	3,615	0.28%
2022/08/29	7	39.12	7	39.61	39.55	0	3,599	0.00%
2022/08/26	0	0.00	0.1	39.70	39.50	-0.1	3,555	0.00%
2022/08/23	0	0.00	0	38.45	38.40	0	3,413	0.00%
2022/08/22	2	39.00	2	38.75	38.75	0	3,408	0.00%
2022/08/05	6	36.55	0	0.00	36.80	6	3,344	0.18%
2022/08/04	3	35.55	2	35.70	35.80	1	3,381	0.03%
2022/08/03	0	0.00	4	37.10	37.05	-4	3,335	-0.12%
2022/08/02	2	38.13	0	0.00	38.15	2	3,319	0.06%
2022/08/01	2	39.38	7	39.80	39.30	-5	3,307	-0.15%
2022/07/29	1	40.10	10	40.05	40.20	-9	3,314	-0.27%
2022/07/28	0	0.00	5	40.21	40.20	-5	3,305	-0.15%
2022/07/27	6	39.99	0	0.00	39.90	6	3,310	0.18%
2022/07/25	6	41.20	0	0.00	40.65	6	3,253	0.18%
2022/07/22	1.1	40.07	0	0.00	39.95	1.1	3,253	0.03%
2022/07/18	5	37.90	0	0.00	38.00	5	3,263	0.15%
2022/07/15	0	0.00	5	38.26	38.25	-5	3,276	-0.15%
2022/07/13	5	39.77	1	40.25	39.50	4	3,320	0.12%
2022/07/12	15	39.00	20	39.23	39.25	-5	3,378	-0.15%
2022/07/11	0	0.00	10	39.84	40.35	-10	3,518	-0.28%
2022/07/07	48	40.82	15	40.85	41.50	33	3,633	0.91%
2022/07/06	22	41.03	12	41.10	40.35	10	3,537	0.28%
2022/07/05	0	0.00	4	36.65	38.05	-4	3,612	-0.11%
2022/07/04	2	35.88	0	0.00	36.00	2	3,623	0.06%
2022/07/01	7	37.78	0.1	38.10	36.40	7	3,681	0.19%
2022/06/30	0	0.00	3	40.78	39.10	-3	3,626	-0.08%
2022/06/29	2	40.95	1	40.85	40.85	1	3,514	0.03%
2022/06/28	3	39.78	11.1	40.62	40.50	-8.1	3,411	-0.24%
2022/06/27	4	38.43	2	39.00	39.35	2	3,247	0.06%
2022/06/23	0	0.00	1	37.60	37.40	-1	3,192	-0.03%
2022/06/21	1	36.85	0	0.00	37.10	1	3,140	0.03%
2022/06/20	4	39.04	2	37.75	36.90	2	3,119	0.06%
2022/06/17	8	37.56	23	37.45	38.50	-15	3,009	-0.50%
2022/06/16	0.1	37.90	0	0.00	37.20	0.1	2,930	0.00%
2022/06/13	21	35.99	0	0.00	35.75	21	2,886	0.73%
2022/06/09	0	0.00	1	36.00	35.85	-1	2,826	-0.04%
2022/06/08	0	0.00	1	35.65	35.65	-1	2,823	-0.04%
2022/06/07	0	0.00	1	36.05	36.00	-1	2,829	-0.04%
2022/05/13	1	35.25	0	0.00	35.25	1	3,194	0.03%
2022/05/10	1	38.00	1	37.65	37.95	0	3,279	0.00%
2022/05/06	2	39.00	0	0.00	39.05	2	3,234	0.06%
2022/05/05	1	40.00	2	39.95	39.90	-1	3,211	-0.03%
2022/05/03	0	0.00	2	41.10	40.80	-2	3,233	-0.06%
2022/04/29	2	41.08	0	0.00	40.60	2	3,228	0.06%
2022/04/28	1	42.20	0	0.00	41.10	1	3,250	0.03%
2022/04/27	5	40.50	1	40.00	40.50	4	3,191	0.13%
2022/04/26	1	42.60	4	41.33	41.00	-3	3,179	-0.09%
2022/04/25	1	43.20	1	42.00	41.65	0	3,155	0.00%
2022/04/22	0	0.00	14	42.97	42.90	-14	3,107	-0.45%
2022/04/21	2	42.75	2	42.85	42.75	0	3,064	0.00%
2022/04/20	0	0.00	1	43.20	43.05	-1	3,034	-0.03%
2022/04/19	0.2	42.95	0	0.00	43.00	0.2	3,010	0.01%
2022/04/18	3	44.63	1	44.25	44.05	2	2,969	0.07%
2022/04/15	15	44.80	25	44.59	44.00	-10	2,970	-0.34%
2022/04/14	8	44.74	2	45.10	44.30	6	2,879	0.21%
2022/04/13	1	41.95	0	0.00	42.50	1	2,685	0.04%
2022/04/12	63	43.85	56	42.33	42.35	7	2,632	0.27%
2022/04/11	2	44.70	19	43.37	44.60	-17	2,494	-0.68%
2022/04/07	2	42.15	3	41.68	41.90	-1	2,159	-0.05%
2022/04/06	2	40.85	0	0.00	40.65	2	2,077	0.10%
2022/04/01	1	40.80	0	0.00	40.00	1	2,059	0.05%
2022/03/31	10	39.80	0	0.00	40.00	10	2,039	0.49%
2022/03/29	0	0.00	3	39.50	39.65	-3	2,035	-0.15%
2022/03/25	3	40.00	0	0.00	40.00	3	2,020	0.15%
2022/03/24	10	40.25	0	0.00	40.40	10	2,039	0.49%
2022/03/22	0	0.00	1	39.90	40.10	-1	2,053	-0.05%
2022/03/21	2	40.25	1	40.10	40.05	1	2,057	0.05%
2022/03/08	0	0.00	2	39.05	38.80	-2	2,149	-0.09%
2022/03/07	1	38.20	0	0.00	38.00	1	2,108	0.05%
2022/03/04	0	0.00	1	39.55	39.75	-1	2,124	-0.05%
2022/03/01	1	40.05	2	40.00	40.10	-1	2,438	-0.04%
2022/02/24	2	40.53	15	39.60	39.60	-13	2,559	-0.51%
2022/02/23	1	41.10	1	41.05	41.50	0	2,530	0.00%
2022/02/22	0	0.00	1	41.10	40.60	-1	2,530	-0.04%
2022/02/21	0	0.00	1	41.60	41.35	-1	2,524	-0.04%
2022/02/17	0	0.00	2	41.95	41.75	-2	2,523	-0.08%
2022/02/16	0	0.00	5	42.10	42.35	-5	2,554	-0.20%
2022/02/15	3	44.43	3	44.07	42.75	0	2,522	0.00%
2022/02/14	4	43.78	2	43.75	43.30	2	2,349	0.09%
2022/02/11	5	40.60	0	0.00	40.50	5	2,154	0.23%
2022/02/09	0	0.00	1	40.50	41.00	-1	2,173	-0.05%
2022/02/08	1	40.20	0	0.00	40.35	1	2,170	0.05%
2022/01/26	0	0.00	3	39.73	39.60	-3	2,170	-0.14%
2022/01/14	0	0.00	1	43.45	43.10	-1	2,109	-0.05%
2022/01/10	1	45.05	0	0.00	44.40	1	2,084	0.05%
2022/01/06	0	0.00	1	44.40	44.00	-1	1,929	-0.05%
2022/01/04	0	0.00	1	43.85	44.05	-1	2,026	-0.05%
2021/12/30	0	0.00	1	44.70	44.65	-1	2,053	-0.05%
2021/12/29	0	0.00	4	44.34	44.35	-4	2,057	-0.19%
2021/12/28	1	43.80	0	0.00	44.00	1	2,091	0.05%
2021/12/27	0	0.00	1	44.25	44.00	-1	2,152	-0.05%
2021/12/23	2	44.45	1	44.40	44.40	1	2,203	0.05%
2021/12/22	1	44.65	0	0.00	44.40	1	2,235	0.04%
2021/12/17	0	0.00	3	43.50	44.65	-3	2,227	-0.13%
2021/12/16	1	43.25	1	43.15	43.15	0	2,233	0.00%
2021/12/15	0	0.00	1	43.15	43.10	-1	2,264	-0.04%
2021/12/13	1	44.15	0	0.00	43.90	1	2,287	0.04%
2021/12/10	1	44.45	0	0.00	44.45	1	2,332	0.04%
2021/12/09	1	44.20	0	0.00	44.05	1	2,521	0.04%
2021/12/08	0	0.00	3	44.70	44.50	-3	2,770	-0.11%
2021/12/01	1	45.45	0	0.00	45.05	1	3,165	0.03%
2021/11/30	7	45.56	9	45.17	45.00	-2	3,173	-0.06%
2021/11/29	7	47.64	7	47.14	46.90	0	3,152	0.00%
2021/11/26	1	46.05	0	0.00	45.80	1	3,015	0.03%
2021/11/25	3	45.00	0	0.00	44.70	3	2,896	0.10%
2021/11/23	3	44.93	0	0.00	44.80	3	2,919	0.10%
2021/11/22	0	0.00	4	43.70	44.05	-4	2,925	-0.14%
2021/11/18	2	43.48	0	0.00	44.00	2	3,061	0.07%
2021/11/17	1	43.40	8	43.55	43.35	-7	3,437	-0.20%
2021/11/15	2	44.00	4	44.10	44.25	-2	3,596	-0.06%
2021/11/12	1	43.50	0	0.00	43.30	1	3,599	0.03%
2021/11/11	1	43.60	1	43.70	43.50	0	3,624	0.00%
2021/11/10	2	43.88	0	0.00	43.50	2	3,632	0.06%
2021/11/09	1	44.00	12	44.05	44.00	-11	3,634	-0.30%
2021/11/05	2	44.65	1	44.65	44.70	1	3,655	0.03%
2021/11/04	2	44.70	0	0.00	44.55	2	3,672	0.05%
2021/11/02	0	0.00	1	44.50	44.50	-1	3,697	-0.03%
2021/10/29	6	44.52	0	0.00	43.95	6	3,673	0.16%
2021/10/28	1	44.80	0	0.00	44.60	1	3,675	0.03%
2021/10/26	1	44.25	0	0.00	44.00	1	3,712	0.03%
2021/10/21	1	44.25	0	0.00	44.20	1	3,776	0.03%
2021/10/18	0	0.00	2	43.83	43.80	-2	3,921	-0.05%
2021/10/15	0	0.00	3	43.95	43.95	-3	4,175	-0.07%
2021/10/14	6	43.03	0	0.00	43.50	6	4,349	0.14%
2021/10/13	1	44.30	2	42.90	42.35	-1	4,335	-0.02%
2021/10/12	1	45.80	0	0.00	45.35	1	4,277	0.02%
2021/10/08	0	0.00	1	47.00	46.85	-1	4,269	-0.02%
2021/10/07	1	47.25	0	0.00	47.10	1	4,297	0.02%
2021/10/06	1	48.00	0	0.00	47.15	1	4,370	0.02%
2021/10/05	1	47.85	1.1	46.35	48.00	-0.1	4,389	0.00%
2021/10/04	2	48.30	1	48.35	48.40	1	4,402	0.02%
2021/10/01	1	51.60	0	0.00	50.90	1	4,368	0.02%
2021/09/28	0	0.00	1	51.90	51.70	-1	4,403	-0.02%
2021/09/24	0	0.00	13	52.00	51.60	-13	4,528	-0.29%
2021/09/23	0	0.00	3	52.07	52.00	-3	4,637	-0.06%
2021/09/22	0	0.00	1	51.50	51.70	-1	4,667	-0.02%
2021/09/17	2	52.35	0	0.00	52.50	2	4,683	0.04%
2021/09/14	17	54.07	7	53.41	53.20	10	4,690	0.21%
2021/09/13	10.2	54.87	31	55.07	54.80	-20.8	4,522	-0.46%
2021/09/10	0	0.00	0.4	51.50	51.20	-0.4	4,343	-0.01%
2021/09/08	5	52.88	1	51.60	51.20	4	4,390	0.09%
2021/09/07	22	53.92	10	53.66	53.60	12	4,332	0.28%
2021/09/06	2	52.50	3.5	52.64	52.20	-1.5	4,341	-0.03%
2021/09/03	1	52.10	0	0.00	51.50	1	4,533	0.02%
2021/09/01	0	0.00	1	52.20	51.80	-1	4,987	-0.02%
2021/08/30	0	0.00	1	52.00	51.80	-1	5,315	-0.02%
2021/08/26	0	0.00	1	51.80	51.60	-1	5,393	-0.02%
2021/08/25	0	0.00	3	51.43	51.30	-3	5,409	-0.06%
2021/08/24	0	0.00	15	50.80	50.70	-15	5,522	-0.27%
2021/08/23	10	51.10	11	51.75	51.40	-1	5,707	-0.02%
2021/08/20	5	47.50	0	0.00	49.95	5	5,455	0.09%
2021/08/19	1	45.55	0	0.00	45.45	1	5,542	0.02%
2021/08/16	2	48.60	2	48.50	48.45	0	6,319	0.00%
2021/08/13	1	48.70	0.2	48.40	48.40	0.8	6,581	0.01%
2021/08/10	0	0.00	0.2	49.35	48.80	-0.2	8,830	0.00%
2021/08/06	0.1	49.35	0	0.00	49.00	0.1	11,062	0.00%
2021/08/05	0	0.00	5	49.68	49.35	-5	12,817	-0.04%
2021/08/03	0	0.00	1	50.20	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	1	49.65	50.40	-1	13,895	-0.01%
2021/07/29	1	49.00	3	49.02	49.05	-2	13,921	-0.01%
2021/07/27	0	0.00	2	49.20	48.55	-2	14,061	-0.01%
2021/07/26	1	49.40	0	0.00	49.10	1	14,319	0.01%
2021/07/23	3	49.62	5	49.05	49.05	-2	14,345	-0.01%
2021/07/22	1	49.00	0	0.00	48.70	1	14,333	0.01%
2021/07/21	14.1	51.67	0	0.00	48.70	14.1	14,430	0.10%
2021/07/20	0	0.00	3	53.90	53.90	-3	14,207	-0.02%
2021/07/19	0	0.00	1	48.80	49.00	-1	14,074	-0.01%
2021/07/15	0	0.00	3	49.98	50.00	-3	14,182	-0.02%
2021/07/14	13	48.69	0	0.00	48.75	13	14,186	0.09%
2021/07/13	2	49.38	0	0.00	49.05	2	14,190	0.01%
2021/07/12	0	0.00	0.4	50.90	50.70	-0.4	14,150	0.00%
2021/07/09	2.1	51.51	2	51.30	51.30	0.1	14,206	0.00%
2021/07/08	0	0.00	3	51.20	51.20	-3	14,271	-0.02%
2021/07/07	1	51.50	1	51.40	51.30	0	14,359	0.00%
2021/07/06	1	51.50	1	51.30	51.30	0	14,521	0.00%
2021/07/05	0	0.00	8	51.46	51.60	-8	14,707	-0.05%
2021/07/02	0	0.00	9	52.00	52.00	-9	14,728	-0.06%
2021/07/01	3	53.80	2	52.70	52.60	1	14,781	0.01%
2021/06/30	0	0.00	3	53.33	53.60	-3	14,775	-0.02%
2021/06/29	1	51.30	1	51.40	51.80	0	14,711	0.00%
2021/06/28	9	51.98	2	51.80	51.80	7	14,723	0.05%
2021/06/25	2	52.50	3	52.77	52.30	-1	14,808	-0.01%
2021/06/24	2	52.95	3	53.10	52.80	-1	15,083	-0.01%
2021/06/23	1	52.80	0	0.00	52.80	1	15,220	0.01%
2021/06/22	3	52.13	3	51.97	51.80	0	15,973	0.00%
2021/06/21	0	0.00	1	52.80	52.50	-1	17,074	-0.01%
2021/06/18	3	53.37	7	53.39	53.30	-4	17,199	-0.02%
2021/06/16	1	53.80	2	53.55	53.10	-1	17,283	-0.01%
2021/06/15	13	53.60	5	53.30	54.10	8	17,312	0.05%
2021/06/11	19	56.37	4.1	57.22	55.40	14.9	17,220	0.09%
2021/06/10	2	57.75	15	57.25	57.50	-13	16,943	-0.08%
2021/06/09	5	55.50	9	55.27	55.50	-4	16,669	-0.02%
2021/06/08	10	54.94	10	54.89	54.50	0	16,569	0.00%
2021/06/07	4	53.63	4	53.75	53.40	0	16,413	0.00%
2021/06/04	1	53.00	4	53.10	52.50	-3	16,412	-0.02%
2021/06/03	4.1	53.72	0	0.00	53.30	4.1	16,428	0.02%
2021/06/02	5	54.02	10	53.86	53.80	-5	16,549	-0.03%
2021/06/01	4.3	51.12	5	52.40	53.10	-0.7	16,795	0.00%
2021/05/31	19.1	52.50	25.1	52.68	52.30	-6	16,694	-0.04%
2021/05/28	5	55.28	12	54.76	54.70	-7	16,578	-0.04%
2021/05/27	7	54.97	4	54.98	55.00	3	16,590	0.02%
2021/05/26	21.1	54.02	4	54.08	53.60	17.1	16,598	0.10%
2021/05/25	13.1	54.18	9	53.89	53.20	4.1	17,008	0.02%
2021/05/24	15	56.17	10	55.92	55.50	5	17,555	0.03%
2021/05/21	7.3	55.97	8	56.51	55.60	-0.7	18,458	0.00%
2021/05/20	15	58.45	7	58.41	56.30	8	18,598	0.04%
2021/05/19	30	58.82	37.1	58.29	57.80	-7.1	18,796	-0.04%
2021/05/18	61	61.08	49.3	60.14	60.80	11.7	18,444	0.06%
2021/05/17	38	62.29	41.2	62.14	63.30	-3.2	17,355	-0.02%
2021/05/14	93	61.79	57.3	62.33	57.60	35.7	16,753	0.21%
2021/05/13	61	61.52	63.5	61.84	62.90	-2.5	15,631	-0.02%
2021/05/12	13	56.03	36	56.91	57.20	-23	13,967	-0.16%
2021/05/11	16	50.61	8	50.26	52.00	8	13,213	0.06%
2021/05/07	2	50.20	1	50.40	50.60	1	13,202	0.01%
2021/05/06	1	50.80	2	50.45	50.10	-1	13,240	-0.01%
2021/05/04	8.1	51.63	3	51.83	51.00	5.1	13,284	0.04%
2021/05/03	4	55.63	15	55.66	54.40	-11	13,343	-0.08%
2021/04/29	3	53.73	4	53.40	53.40	-1	13,186	-0.01%
2021/04/28	8.1	53.69	3	53.40	53.30	5.1	13,271	0.04%
2021/04/27	7	54.33	4	54.85	54.40	3	13,492	0.02%
2021/04/26	8	53.19	10	52.98	52.70	-2	13,442	-0.01%
2021/04/23	2.1	52.77	4	52.90	52.50	-1.9	13,590	-0.01%
2021/04/22	9.1	54.72	54	54.19	53.10	-44.9	13,713	-0.33%
2021/04/21	3	55.57	0	0.00	55.20	3	13,679	0.02%
2021/04/20	0.2	56.00	1	55.70	55.40	-0.8	13,737	-0.01%
2021/04/19	3	55.73	1	55.40	55.30	2	13,935	0.01%
2021/04/16	3	55.77	4	55.85	55.90	-1	13,950	-0.01%
2021/04/15	2	54.85	20	54.99	55.40	-18	13,968	-0.13%
2021/04/14	10	56.47	1	55.60	55.70	9	13,976	0.06%
2021/04/13	2	57.90	0	0.00	57.00	2	14,060	0.01%
2021/04/12	52.4	58.88	2	59.20	58.50	50.4	14,027	0.36%
2021/04/09	3	57.43	3	58.33	57.60	0	13,999	0.00%
2021/04/08	2	56.90	4	57.05	56.70	-2	13,929	-0.01%
2021/04/07	1	57.60	1	56.90	56.40	0	14,028	0.00%
2021/04/06	6	56.27	10	56.10	56.30	-4	14,093	-0.03%
2021/04/01	10	57.47	10	57.53	57.50	0	14,046	0.00%
2021/03/31	15	57.18	4	57.00	57.10	11	14,081	0.08%
2021/03/30	9	57.63	8	57.60	57.40	1	14,077	0.01%
2021/03/29	9.1	58.35	12	58.83	58.10	-2.9	14,217	-0.02%
2021/03/26	15	56.63	17	56.76	56.60	-2	14,167	-0.01%
2021/03/25	70	59.78	45	58.24	56.60	25	14,032	0.18%
2021/03/24	31	58.84	91.2	60.78	61.40	-60.2	13,290	-0.45%
2021/03/23	1	57.00	12	55.41	55.90	-11	12,210	-0.09%
2021/03/22	3	54.37	2.3	54.14	53.90	0.7	12,342	0.01%
2021/03/19	6.2	56.23	1	56.00	54.70	5.2	12,395	0.04%
2021/03/18	2	56.00	9	57.10	55.80	-7	12,360	-0.06%
2021/03/17	11	55.79	6	55.92	55.50	5	12,386	0.04%
2021/03/16	1	56.20	0	0.00	56.10	1	12,419	0.01%
2021/03/15	7	56.44	0.4	56.43	56.10	6.7	12,479	0.05%
2021/03/12	11	56.41	0.1	56.70	56.20	11	12,505	0.09%
2021/03/11	1	57.00	0	0.00	56.90	1	12,600	0.01%
2021/03/10	2	57.30	2	57.20	57.20	0	12,573	0.00%
2021/03/09	0	0.00	10	56.59	56.70	-10	12,510	-0.08%
2021/03/08	6	57.87	2	57.60	57.00	4	12,498	0.03%
2021/03/05	58.5	58.13	66	58.83	58.60	-7.5	12,461	-0.06%
2021/03/04	3.1	56.34	5	56.10	55.90	-1.9	12,274	-0.02%
2021/03/03	5	56.60	29	57.45	56.90	-24	12,258	-0.20%
2021/03/02	12.1	57.08	4	56.73	56.10	8.1	12,212	0.07%
2021/02/26	31	59.40	11	59.67	58.20	20	12,355	0.16%
2021/02/25	61	60.28	36.1	60.64	59.70	24.9	12,274	0.20%
2021/02/24	28.3	59.17	56	57.80	58.50	-27.7	11,843	-0.23%
2021/02/23	67.3	64.73	32	61.45	58.90	35.3	11,303	0.31%
2021/02/22	16	64.65	16	65.28	65.40	0	10,643	0.00%
2021/02/19	11.4	57.41	28	58.96	59.50	-16.6	10,286	-0.16%
2021/02/18	16	52.35	18	52.85	54.10	-2	9,837	-0.02%
2021/02/17	10	49.98	13	49.85	49.20	-3	9,673	-0.03%
2021/02/05	2	52.60	9	52.49	52.00	-7	9,616	-0.07%
2021/02/04	8.1	51.24	13	51.39	51.00	-4.9	9,451	-0.05%
2021/02/03	4	49.86	8	49.87	49.60	-4	9,294	-0.04%
2021/02/02	3	47.63	10	48.60	48.95	-7	9,418	-0.07%
2021/02/01	1	48.85	14	47.83	48.10	-13	9,419	-0.14%
2021/01/29	6	48.75	2	48.05	47.05	4	9,320	0.04%
2021/01/28	6	49.62	0	0.00	49.00	6	9,326	0.06%
2021/01/26	2	51.30	3	51.97	51.50	-1	9,486	-0.01%
2021/01/25	14	52.09	4	52.28	52.00	10	9,855	0.10%
2021/01/22	12	50.09	4	49.70	49.80	8	10,010	0.08%
2021/01/21	4	51.63	1	51.80	51.10	3	10,268	0.03%
2021/01/20	22	52.10	40	52.20	52.30	-18	10,476	-0.17%
2021/01/19	4	49.88	4	50.60	50.10	0	10,317	0.00%
2021/01/18	12	49.78	11	50.01	49.45	1	10,328	0.01%
2021/01/15	19	48.23	2	48.50	48.05	17	10,179	0.17%
2021/01/14	3	50.63	0	0.00	50.30	3	10,054	0.03%
2021/01/13	10	51.47	7	51.10	51.00	3	10,073	0.03%
2021/01/12	11	52.44	8	52.95	52.80	3	10,335	0.03%
2021/01/11	1	51.40	1	50.80	51.00	0	10,266	0.00%
2021/01/08	22	52.05	2	52.10	52.30	20	10,312	0.19%
2021/01/07	3	51.80	4	51.98	51.60	-1	10,374	-0.01%
2021/01/06	10	51.48	20	51.39	50.70	-10	10,409	-0.10%
2021/01/05	1	53.80	1	53.70	53.70	0	10,469	0.00%
2021/01/04	5	54.38	1	54.10	53.80	4	10,460	0.04%
2020/12/31	4	56.05	3	56.20	56.10	1	10,402	0.01%
2020/12/30	4	58.23	4	58.80	58.00	0	10,368	0.00%
2020/12/29	3	56.93	3	56.73	57.30	0	10,352	0.00%
2020/12/28	0	0.00	4	56.70	56.60	-4	10,495	-0.04%
2020/12/25	6	56.80	3	56.73	56.50	3	10,607	0.03%
2020/12/24	1	57.50	6	58.28	58.10	-5	10,701	-0.05%
2020/12/23	16	59.61	10.7	58.10	58.00	5.3	10,789	0.05%
2020/12/22	1.7	58.20	10	59.71	60.30	-8.3	10,837	-0.08%
2020/12/21	2	57.10	3	57.00	56.50	-1	10,753	-0.01%
2020/12/18	1	56.90	2	56.85	56.60	-1	10,799	-0.01%
2020/12/17	9	56.30	5	56.46	56.40	4	10,833	0.04%
2020/12/16	16	54.08	12	55.64	56.40	4	10,937	0.04%
2020/12/15	11	56.21	2	55.10	55.10	9	10,912	0.08%
2020/12/14	2	58.80	0	0.00	58.50	2	10,904	0.02%
2020/12/11	5	58.06	12	58.33	58.70	-7	10,949	-0.06%
2020/12/10	11	60.05	1	59.80	59.50	10	10,973	0.09%
2020/12/09	5	59.66	4	59.48	59.00	1	11,045	0.01%
2020/12/08	2	60.00	1	60.70	60.00	1	11,213	0.01%
2020/12/07	21	59.49	23	59.53	59.30	-2	11,425	-0.02%
2020/12/04	1	61.50	12	61.27	61.20	-11	12,474	-0.09%
2020/12/03	3	61.90	5	62.50	61.90	-2	13,704	-0.01%
2020/12/02	1	63.00	5	62.80	62.80	-4	13,808	-0.03%
2020/12/01	1	65.20	2	64.15	63.30	-1	14,038	-0.01%
2020/11/30	3	63.13	3	63.87	64.20	0	14,053	0.00%
2020/11/26	3	62.27	3	62.33	62.30	0	14,034	0.00%
2020/11/25	9	63.23	8	64.15	62.60	1	14,219	0.01%
2020/11/24	10	61.40	1	61.50	61.40	9	14,554	0.06%
2020/11/23	19	62.96	4	63.30	62.40	15	14,631	0.10%
2020/11/20	35	65.37	3	64.30	64.00	32	14,639	0.22%
2020/11/19	23	65.91	10	65.12	66.50	13	14,643	0.09%
2020/11/18	0	0.00	3	61.43	61.60	-3	14,383	-0.02%
2020/11/17	1	59.00	0	0.00	61.30	1	14,970	0.01%
2020/11/16	0	0.00	5	61.10	60.60	-5	15,462	-0.03%
2020/11/12	4	61.00	2	60.70	61.30	2	16,661	0.01%
2020/11/11	0	0.00	11	61.20	61.00	-11	16,728	-0.07%
2020/11/10	14	61.90	5	61.74	60.90	9	16,951	0.05%
2020/11/06	0	0.00	4	60.10	60.30	-4	17,425	-0.02%
2020/11/05	1	60.60	2	61.15	60.60	-1	17,928	-0.01%
2020/11/04	12	60.93	4	60.50	60.90	8	18,228	0.04%
2020/11/03	3	61.83	3	60.93	60.90	0	18,632	0.00%
2020/11/02	14	60.28	6	60.02	61.10	8	18,872	0.04%
2020/10/30	12	59.59	0	0.00	58.30	12	18,805	0.06%
2020/10/29	10	63.60	8	62.93	62.10	2	19,411	0.01%
2020/10/28	38	63.29	2	64.00	61.80	36	20,250	0.18%
2020/10/27	6	66.08	5	66.46	65.70	1	20,220	0.00%
2020/10/26	12	66.95	7	67.21	66.70	5	20,616	0.02%
2020/10/23	1	68.10	1	68.20	68.20	0	21,175	0.00%
2020/10/22	3	67.77	0	0.00	68.20	3	22,172	0.01%
2020/10/21	0	0.00	10	68.75	68.50	-10	22,935	-0.04%
2020/10/20	8	70.89	15	70.45	69.50	-7	23,393	-0.03%
2020/10/19	12	67.72	2	68.80	68.70	10	23,722	0.04%
2020/10/16	10	67.69	0	0.00	67.00	10	24,341	0.04%
2020/10/15	3	67.30	4	68.00	66.80	-1	25,019	0.00%
2020/10/14	2	68.65	0	0.00	68.00	2	26,407	0.01%
2020/10/13	4	68.75	0	0.00	68.80	4	27,222	0.01%
2020/10/12	5	71.60	3	70.60	70.60	2	27,255	0.01%
2020/10/08	15	72.53	10	71.60	71.60	5	27,637	0.02%
2020/10/06	13	70.88	11	71.54	71.80	2	28,393	0.01%
2020/10/05	1	71.50	4	70.88	71.40	-3	29,310	-0.01%
2020/09/30	7	66.76	6	68.47	68.60	1	29,577	0.00%
2020/09/29	6	67.33	13.2	67.45	67.50	-7.2	30,213	-0.02%
2020/09/28	5	69.58	0	0.00	69.00	5	30,594	0.02%
2020/09/25	3	70.77	14	68.61	68.60	-11	31,035	-0.04%
2020/09/24	6	72.65	3	72.80	72.00	3	31,661	0.01%
2020/09/23	4	72.52	3	72.50	71.90	1	32,661	0.00%
2020/09/22	3	72.23	0	0.00	72.30	3	33,202	0.01%
2020/09/21	4	73.30	3	73.17	72.70	1	34,115	0.00%
2020/09/18	3	72.30	14	73.07	72.70	-11	35,452	-0.03%
2020/09/17	2	71.95	1	71.80	72.00	1	36,197	0.00%
2020/09/16	2	71.85	2	71.90	71.70	0	37,698	0.00%
2020/09/15	2	72.10	6	72.25	71.90	-4	38,515	-0.01%
2020/09/14	2	72.00	16	71.74	71.30	-14	39,408	-0.04%
2020/09/11	8.1	70.42	17	70.78	70.60	-9	40,780	-0.02%
2020/09/10	17	72.23	8.1	71.96	71.70	8.9	42,588	0.02%
2020/09/09	37.1	74.84	13	74.29	72.20	24.1	43,975	0.05%
2020/09/08	21	74.36	35	75.15	77.90	-14	44,595	-0.03%
2020/09/07	1.1	71.82	1	71.40	70.90	0.1	44,562	0.00%
2020/09/04	3	71.43	17	71.63	72.00	-14	46,177	-0.03%
2020/09/03	4	71.43	15	71.21	71.30	-11	46,814	-0.02%
2020/09/02	12	72.70	6	72.38	72.30	6	46,790	0.01%
2020/09/01	9	72.10	0	0.00	72.60	9	46,775	0.02%
2020/08/31	11	72.49	20	72.49	71.80	-9	46,739	-0.02%
2020/08/28	23	73.88	5	74.08	72.30	18	46,560	0.04%
2020/08/27	6	72.30	2	71.60	72.00	4	46,086	0.01%
2020/08/26	17	71.86	8	70.94	71.90	9	46,218	0.02%
2020/08/25	2	71.30	7	70.96	70.70	-5	46,118	-0.01%
2020/08/24	4	74.05	4	73.43	72.60	0	46,051	0.00%
2020/08/21	11	73.96	11	73.68	73.50	0	46,090	0.00%
2020/08/20	20	70.52	13	71.70	71.60	7	45,532	0.02%
2020/08/19	33.5	75.93	56	75.64	72.90	-22.5	45,423	-0.05%
2020/08/18	10	70.60	0	0.00	70.60	10	44,712	0.02%
2020/08/14	35	64.29	33.3	62.78	64.80	1.7	45,376	0.00%
2020/08/13	18	64.27	17	64.86	64.00	1	47,329	0.00%
2020/08/12	23	68.19	12	67.92	67.30	11	49,207	0.02%
2020/08/11	3	67.13	5	67.06	66.70	-2	49,774	0.00%
2020/08/10	9	71.24	7	71.70	70.00	2	50,071	0.00%
2020/08/07	20	73.00	3	72.40	72.50	17	51,287	0.03%
2020/08/06	2	71.80	6	72.27	71.20	-4	51,734	-0.01%
2020/08/05	16	71.69	17	71.28	70.60	-1	52,673	0.00%
2020/08/04	11	73.09	33	73.92	71.60	-22	54,201	-0.04%
2020/08/03	19	71.86	21	71.33	74.60	-2	56,663	0.00%
2020/07/31	13	68.95	10	68.25	67.90	3	55,535	0.01%
2020/07/30	49	68.73	49.4	68.33	68.70	-0.4	55,320	0.00%
2020/07/29	8	67.55	14	67.29	66.50	-6	54,948	-0.01%
2020/07/28	80	64.48	50	65.56	66.40	30	54,829	0.05%
2020/07/27	13	69.63	20	67.40	65.40	-7	53,947	-0.01%
2020/07/24	2	69.50	4	70.30	71.70	-2	53,291	0.00%
2020/07/23	30	70.10	45	70.33	70.30	-15	53,032	-0.03%
2020/07/22	38	70.37	33	70.27	69.50	5	52,788	0.01%
2020/07/21	28.4	67.59	34	67.57	67.90	-5.7	52,715	-0.01%
2020/07/20	57	63.52	51	64.20	66.00	6	52,116	0.01%
2020/07/17	41	68.21	73	69.31	67.20	-32	50,751	-0.06%
2020/07/16	8	75.75	8	75.31	74.60	0	49,968	0.00%
2020/07/15	22	76.23	22	75.07	75.60	0	50,012	0.00%
2020/07/14	24	75.55	34	75.75	75.90	-10	49,709	-0.02%
2020/07/13	30	78.63	2	77.75	76.10	28	49,359	0.06%
2020/07/10	46.3	76.78	46	77.02	77.50	0.3	49,025	0.00%
2020/07/09	27	76.49	45	76.06	75.50	-18	48,100	-0.04%
2020/07/08	41	77.27	27	76.95	76.40	14	47,628	0.03%
2020/07/07	34	75.67	42	75.79	74.70	-8	46,963	-0.02%
2020/07/06	33	77.56	53	77.84	77.60	-20	46,790	-0.04%
2020/07/03	25.5	77.76	14	77.63	77.40	11.5	46,322	0.02%
2020/07/02	35	78.48	31	78.45	77.20	4	45,562	0.01%
2020/07/01	31	74.92	42	74.10	75.40	-11	44,753	-0.02%
2020/06/30	35	75.03	25	74.74	74.10	10	44,196	0.02%
2020/06/29	46	74.95	63	75.57	76.00	-17	43,286	-0.04%
2020/06/24	41	71.47	54	69.99	70.10	-13	41,972	-0.03%
2020/06/23	58	74.44	51	74.41	72.50	7	41,110	0.02%
2020/06/22	35	68.39	48	68.70	71.00	-13	39,672	-0.03%
2020/06/19	58	67.57	30	67.59	66.70	28	38,954	0.07%
2020/06/18	58	70.32	39	69.75	69.10	19	38,099	0.05%
2020/06/17	60	69.02	48	68.89	68.60	12	36,753	0.03%
2020/06/16	54	66.94	64	66.86	66.00	-10	34,965	-0.03%
2020/06/15	72	65.75	68	65.85	66.70	4	33,780	0.01%
2020/06/12	60	58.80	81	59.49	62.20	-21	32,336	-0.06%
2020/06/11	45	61.31	44	60.71	56.60	1	31,525	0.00%
2020/06/10	12	61.29	52	61.28	61.60	-40	30,290	-0.13%
2020/06/09	6	53.12	0	0.00	56.00	6	29,837	0.02%
2020/06/08	4	52.05	6	52.53	51.00	-2	30,333	-0.01%
2020/06/05	25	52.41	0	0.00	52.30	25	30,802	0.08%
2020/06/04	4	51.23	8	51.53	52.00	-4	31,429	-0.01%
2020/06/03	3	49.70	0	0.00	50.00	3	32,765	0.01%
2020/06/02	60	47.90	53	48.15	47.45	7	33,573	0.02%
2020/06/01	3	54.63	2	53.20	51.90	1	33,549	0.00%
2020/05/29	4	54.93	21	55.03	56.00	-17	34,078	-0.05%
2020/05/28	32	56.18	23	55.59	55.10	9	35,038	0.03%
2020/05/27	0	0.00	4	62.63	61.20	-4	35,315	-0.01%
2020/05/26	41	66.48	33	68.04	67.90	8	35,334	0.02%
2020/05/25	26	62.43	27	62.29	63.80	-1	34,844	0.00%
2020/05/22	18	57.36	27	57.26	58.00	-9	34,765	-0.03%
2020/05/21	21	54.83	22	54.08	54.00	-1	34,841	0.00%
2020/05/20	72	55.09	53	55.49	55.00	19	34,929	0.05%
2020/05/19	56	51.06	62	51.14	52.40	-6	32,716	-0.02%
2020/05/18	19	45.26	51	46.73	47.65	-32	30,507	-0.10%
2020/05/15	11	43.25	18	42.99	43.35	-7	29,730	-0.02%
2020/05/14	53	43.37	51	43.41	42.05	2	29,179	0.01%
2020/05/13	14	41.67	11	41.77	41.70	3	27,723	0.01%
2020/05/12	36	41.41	19	41.02	41.70	17	26,962	0.06%
2020/05/11	45	39.51	48	39.04	40.75	-3	25,819	-0.01%
2020/05/08	113	42.00	111	41.68	37.75	2	24,130	0.01%	大買/大賣/
2020/05/07	0	0.00	3	39.95	39.95	-3	21,382	-0.01%
2020/05/06	0	0.00	3	36.35	36.35	-3	21,745	-0.01%
2020/05/05	1	33.05	0	0.00	33.05	1	22,025	0.00%
2020/05/04	7	29.42	16	29.90	30.05	-9	22,058	-0.04%
2020/04/30	20	29.20	5	29.30	29.00	15	21,751	0.07%
2020/04/29	4	28.93	2	28.90	28.95	2	22,027	0.01%
2020/04/28	22	29.66	16	29.30	29.25	6	22,382	0.03%
2020/04/27	19	30.64	12	30.59	30.60	7	23,107	0.03%
2020/04/24	29	29.77	11	29.67	29.75	18	22,760	0.08%
2020/04/23	7	28.57	0	0.00	28.45	7	22,058	0.03%
2020/04/22	2	28.10	0	0.00	28.05	2	21,865	0.01%
2020/04/21	16	28.33	3	28.05	27.70	13	21,728	0.06%
2020/04/20	1	27.65	16	28.54	28.65	-15	21,586	-0.07%
2020/04/17	1	27.20	10	27.74	27.20	-9	21,270	-0.04%
2020/04/16	14	28.30	12	28.48	28.00	2	21,151	0.01%
2020/04/15	0	0.00	10	28.85	28.10	-10	21,038	-0.05%
2020/04/14	2	29.05	4	28.65	28.60	-2	20,929	-0.01%
2020/04/13	12	28.36	0	0.00	28.50	12	20,844	0.06%
2020/04/10	2	28.38	5	28.65	28.25	-3	20,815	-0.01%
2020/04/09	12	29.28	2	28.53	28.10	10	20,723	0.05%
2020/04/06	16	27.83	5	27.42	27.95	11	20,299	0.05%
2020/04/01	0	0.00	3	26.05	26.15	-3	19,940	-0.02%
2020/03/31	6	26.28	1.1	25.94	26.20	4.9	19,880	0.02%
2020/03/30	2	26.35	6	26.05	26.00	-4	19,789	-0.02%
2020/03/27	1	25.50	5	26.10	25.40	-4	19,598	-0.02%
2020/03/26	5	26.14	4	26.11	26.20	1	19,397	0.01%
2020/03/25	1	25.90	2	26.05	25.45	-1	19,198	-0.01%
2020/03/24	4	25.55	6	25.38	25.40	-2	19,009	-0.01%
2020/03/23	2	24.95	2	24.70	24.55	0	18,825	0.00%
2020/03/20	1	26.50	1	26.70	26.50	0	18,632	0.00%
2020/03/19	36	26.88	22	28.07	25.95	14	18,373	0.08%
2020/03/18	10	29.08	3	30.00	28.80	7	17,878	0.04%
2020/03/17	19	29.70	25	29.59	28.85	-6	17,517	-0.03%
2020/03/16	21	30.25	12	29.68	30.20	9	17,092	0.05%
2020/03/13	4	28.29	10	28.38	28.35	-6	16,566	-0.04%
2020/03/12	25	31.66	51	31.22	31.00	-26	16,122	-0.16%
2020/03/11	55	32.13	21	32.00	32.60	34	15,509	0.22%
2020/03/10	13	30.42	68	31.09	30.40	-55	14,978	-0.37%
2020/03/09	112	35.47	154	34.46	32.20	-42	14,276	-0.29%	大買/大賣/
2020/03/06	62	33.42	34	33.26	34.20	28	12,865	0.22%
2020/03/05	5	31.84	30	31.91	31.95	-25	12,046	-0.21%
2020/03/04	32	32.11	33	32.17	31.90	-1	11,831	-0.01%
2020/03/03	171	31.71	62	31.73	32.00	109	11,445	0.95%	大買/鉅額交易
2020/03/02	46	28.56	36	29.77	29.85	10	10,274	0.10%
2020/02/27	3	27.35	0	0.00	27.15	3	9,648	0.03%
2020/02/26	3	27.80	24	27.58	27.55	-21	9,575	-0.22%
2020/02/25	32	28.80	32	27.94	27.50	0	9,514	0.00%
2020/02/24	13	29.02	25	28.94	28.65	-12	9,086	-0.13%
2020/02/21	43	27.73	31	28.08	28.00	12	8,534	0.14%
2020/02/20	1	26.70	0	0.00	26.85	1	7,991	0.01%
2020/02/19	6	26.87	3	26.90	26.80	3	7,935	0.04%
2020/02/18	8	27.33	11	27.38	27.00	-3	7,856	-0.04%
2020/02/17	7	27.64	33	27.50	27.20	-26	7,718	-0.34%
2020/02/14	3	27.00	10.1	27.14	26.70	-7.1	7,428	-0.10%
2020/02/13	12	26.63	7	26.62	27.00	5	7,294	0.07%
2020/02/12	36	27.28	30	27.23	27.00	6	7,107	0.08%
2020/02/11	14	27.63	19	27.98	27.65	-5	6,913	-0.07%
2020/02/10	44.1	28.72	24	28.40	28.25	20.1	6,689	0.30%
2020/02/07	16	27.12	31	27.12	27.50	-15	6,020	-0.25%
2020/02/06	14	26.54	16	26.39	26.40	-2	5,593	-0.04%
2020/02/05	12	25.84	2	25.83	25.70	10	5,307	0.19%
2020/02/04	7	25.36	78	25.48	25.30	-71	5,166	-1.37%
2020/02/03	22	26.53	1	26.15	26.10	21	4,977	0.42%
2020/01/31	33	26.79	17	26.17	25.45	16	4,580	0.35%
2020/01/30	116	27.64	1	27.50	27.65	115	4,079	2.82%	大買/鉅額交易
2020/01/20	3	25.05	1	25.00	25.15	2	3,066	0.07%
2020/01/17	1	24.50	0	0.00	24.40	1	2,979	0.03%
2020/01/16	10	24.71	0	0.00	24.40	10	2,981	0.34%
2020/01/15	1	24.75	0	0.00	24.60	1	2,988	0.03%
2020/01/13	0.3	24.85	0	0.00	24.65	0.3	2,955	0.01%
2020/01/10	0.2	24.85	0	0.00	24.60	0.2	2,942	0.01%
2020/01/09	0.5	24.55	0	0.00	24.35	0.5	2,922	0.02%
2020/01/08	0	0.00	10	24.20	24.15	-10	2,935	-0.34%
2020/01/06	0	0.00	75	24.92	24.70	-75	2,847	-2.63%
2020/01/03	55	24.77	46	24.60	24.50	9	2,801	0.32%
2020/01/02	32	25.10	0	0.00	24.95	32	2,786	1.15%
2019/12/31	1	25.80	10	24.50	25.30	-9	2,727	-0.33%
2019/12/27	10	24.82	0	0.00	24.60	10	2,507	0.40%
2019/12/26	0	0.00	4	24.95	24.80	-4	2,502	-0.16%
2019/12/25	0	0.00	8	24.75	24.60	-8	2,494	-0.32%
2019/12/24	0	0.00	50	24.63	24.60	-50	2,498	-2.00%
2019/12/20	0	0.00	2	24.30	24.30	-2	2,481	-0.08%
2019/12/19	10	24.20	0	0.00	24.20	10	2,490	0.40%
2019/12/18	15	24.30	0	0.00	24.30	15	2,513	0.60%
2019/12/13	20	24.45	0	0.00	24.30	20	2,498	0.80%
2019/12/12	10	24.65	0	0.00	24.60	10	2,478	0.40%
2019/12/11	5	24.85	30	25.06	24.90	-25	2,462	-1.02%
2019/12/10	20	24.75	0	0.00	24.75	20	2,427	0.82%
2019/12/09	14	24.66	0	0.00	24.60	14	2,413	0.58%
2019/12/06	10	24.85	0	0.00	24.80	10	2,422	0.41%
2019/12/05	6	25.03	1	25.15	24.95	5	2,484	0.20%
2019/12/04	5	25.28	8	25.30	25.25	-3	2,489	-0.12%
2019/12/03	0	0.00	1	25.65	25.25	-1	2,487	-0.04%
2019/12/02	1	25.45	1	26.25	25.40	0	2,470	0.00%
2019/11/29	10	26.59	10	26.16	26.20	0	2,363	0.00%
2019/11/28	7	26.74	15	26.17	26.20	-8	2,382	-0.34%
2019/11/27	5	25.25	0	0.00	25.25	5	2,106	0.24%
2019/11/26	6	25.32	1	25.60	25.20	5	2,146	0.23%
2019/11/25	0	0.00	3	25.65	25.65	-3	2,229	-0.13%
2019/11/22	1	25.30	0	0.00	25.30	1	2,217	0.05%
2019/11/21	3	24.55	1	24.55	24.80	2	2,144	0.09%
2019/11/14	10	24.65	0	0.00	24.65	10	2,111	0.47%
2019/11/13	10	24.55	0	0.00	24.50	10	2,100	0.48%
2019/11/11	1	24.80	0	0.00	24.65	1	2,047	0.05%
2019/11/08	1	25.10	0	0.00	25.10	1	2,027	0.05%
2019/11/05	0	0.00	1	25.85	25.80	-1	2,019	-0.05%
2019/11/04	1	26.30	1	25.75	26.15	0	2,004	0.00%
2019/11/01	1	24.90	1	25.50	25.65	0	1,927	0.00%
2019/10/31	1	25.20	1	25.40	25.10	0	1,906	0.00%
2019/10/29	2	24.80	0	0.00	24.65	2	1,882	0.11%
2019/10/28	1	24.85	0	0.00	25.10	1	1,898	0.05%
2019/10/25	3	24.83	0	0.00	25.10	3	1,896	0.16%
2019/10/24	5	25.08	0	0.00	25.05	5	1,892	0.26%
2019/10/22	2	25.53	0	0.00	25.50	2	1,906	0.10%
2019/10/18	3	25.72	0	0.00	25.75	3	1,952	0.15%
2019/10/16	1	25.75	0	0.00	25.70	1	1,979	0.05%
2019/10/09	30	25.35	2	25.28	25.40	28	2,002	1.40%
2019/10/04	0	0.00	1	26.00	26.10	-1	2,101	-0.05%
2019/10/02	0	0.00	10	25.70	25.70	-10	2,300	-0.43%
2019/10/01	0	0.00	1	25.75	25.80	-1	2,352	-0.04%
2019/09/17	1	25.40	0	0.00	25.25	1	2,753	0.04%
2019/09/11	10	25.10	0	0.00	25.10	10	2,782	0.36%
2019/09/09	0	0.00	12	25.80	25.40	-12	2,780	-0.43%
2019/09/06	0	0.00	11	26.41	26.60	-11	2,697	-0.41%
2019/09/05	0	0.00	5	26.00	26.10	-5	2,655	-0.19%
2019/09/02	2	26.03	1	26.20	25.70	1	2,603	0.04%
2019/08/30	1	24.70	1	25.15	25.10	0	2,479	0.00%
2019/08/28	0	0.00	7	24.64	25.10	-7	2,411	-0.29%
2019/08/19	0	0.00	0	22.85	22.75	0	2,319	0.00%
2019/08/06	2	22.78	0	0.00	22.80	2	2,473	0.08%
2019/08/05	0	0.00	1	23.10	22.70	-1	2,459	-0.04%
2019/07/30	0	0.00	1	22.80	23.05	-1	2,366	-0.04%
2019/07/25	0	0.00	10	23.28	23.10	-10	2,377	-0.42%
2019/07/24	1	23.80	0	0.00	23.45	1	2,347	0.04%
2019/07/23	0	0.00	5	23.55	23.75	-5	2,354	-0.21%
2019/07/22	0	0.00	5	23.80	23.55	-5	2,318	-0.22%
2019/07/19	0	0.00	2	24.15	24.15	-2	2,282	-0.09%
2019/07/18	2	24.25	0	0.00	24.25	2	2,262	0.09%
2019/07/17	1	24.00	2	24.18	24.00	-1	2,235	-0.04%
2019/07/16	1	23.50	1	23.95	24.00	0	2,207	0.00%
2019/07/15	3	23.90	1	24.05	23.70	2	2,176	0.09%
2019/07/12	2	23.55	0	0.00	23.70	2	2,186	0.09%
2019/07/11	3	23.65	0	0.00	23.60	3	2,188	0.14%
2019/07/10	0	0.00	3	24.12	24.10	-3	2,135	-0.14%
2019/07/04	2	23.35	1	23.30	23.10	1	2,074	0.05%
2019/07/03	1	22.70	3	23.05	23.05	-2	2,068	-0.10%
2019/07/02	0	0.00	5	22.61	22.25	-5	1,959	-0.26%
2019/07/01	0.9	22.00	0	0.00	22.10	0.9	1,904	0.05%
2019/06/28	5	20.95	6	21.50	21.55	-1	1,836	-0.05%
2019/06/27	1	20.85	5	20.85	20.85	-4	1,787	-0.22%
2019/06/25	5	20.60	0	0.00	20.30	5	1,773	0.28%
2019/06/24	0	0.00	2	20.40	20.40	-2	1,794	-0.11%
2019/06/21	1	20.30	0	0.00	20.30	1	1,786	0.06%
2019/06/11	0	19.65	0	0.00	19.75	0	1,687	0.00%
2019/06/10	0	0.00	50	19.65	19.75	-50	1,681	-2.97%
2019/06/05	0.2	19.55	0	0.00	19.50	0.2	1,658	0.01%
2019/06/03	0	0.00	0.8	19.70	19.70	-0.8	1,635	-0.05%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/27	1	19.15	0	0.00	19.25	1	1,577	0.06%
2019/05/24	0	0.00	1	19.40	19.25	-1	1,564	-0.06%
2019/05/23	0	0.00	8	19.48	19.55	-8	1,535	-0.52%
2019/05/21	0	0.00	5	20.25	20.25	-5	1,419	-0.35%
2019/05/08	5	19.65	0	0.00	19.65	5	1,354	0.37%
2019/05/02	3	19.60	0	0.00	19.40	3	1,308	0.23%
2019/04/29	1	20.05	0	0.00	19.90	1	1,244	0.08%
2019/04/17	0	21.95	1	21.80	21.95	-1	1,165	-0.09%
2019/04/16	0	0.00	5	21.55	21.45	-5	1,151	-0.43%
2019/04/12	1	21.65	30	21.75	21.65	-29	1,115	-2.60%
2019/04/11	0	22.60	27	22.34	22.50	-27	1,048	-2.58%
2019/04/10	0	21.95	0	0.00	21.95	0	944	0.00%
2019/04/09	0	0.00	0	22.20	22.20	0	845	0.00%
2019/04/03	0	0.00	2	20.45	20.40	-2	756	-0.26%
2019/04/01	10	20.83	0	0.00	20.70	10	746	1.34%
2019/03/27	40	20.85	0	0.00	20.95	40	678	5.89%
2019/03/15	6	19.96	0	0.00	19.95	6	683	0.88%
2019/03/04	0	0.00	3	20.10	20.05	-3	946	-0.32%
2019/02/25	0	19.90	0	0.00	19.90	0	953	0.00%
2019/02/18	3	20.40	0	0.00	20.40	3	987	0.30%
2019/01/23	0	0.00	4	19.95	19.90	-4	1,264	-0.32%
2019/01/04	4	19.90	0	0.00	19.85	4	2,260	0.18%
2018/12/27	4	20.10	0	0.00	20.05	4	2,916	0.14%
2018/12/20	0	0.00	52	21.05	20.65	-52	3,721	-1.40%
2018/12/13	12	21.65	0	0.00	21.55	12	3,717	0.32%
2018/12/04	0	0.00	10	22.50	22.70	-10	3,936	-0.25%
2018/12/03	0	0.00	11	22.80	22.80	-11	3,917	-0.28%
2018/11/30	10	22.90	3	23.40	23.10	7	3,877	0.18%
2018/11/29	0	0.00	1	21.50	22.00	-1	3,771	-0.03%
2018/11/15	0	0.00	1	21.60	21.35	-1	3,603	-0.03%
2018/11/14	0	0.00	2	22.15	21.85	-2	3,591	-0.06%
2018/11/13	5	21.88	2	22.10	22.10	3	3,566	0.08%
2018/11/12	1	21.95	0	0.00	21.60	1	3,530	0.03%
2018/11/09	1	22.00	2	21.60	22.35	-1	3,482	-0.03%
2018/11/07	0	0.00	2	20.50	20.45	-2	3,393	-0.06%
2018/11/02	1	21.50	2	21.00	21.00	-1	3,371	-0.03%
2018/11/01	7	21.27	0	0.00	21.40	7	3,342	0.21%
2018/10/31	2	20.38	0	0.00	20.30	2	3,308	0.06%
2018/10/30	12	19.98	0	0.00	20.30	12	3,291	0.36%
2018/10/26	10	22.45	0	0.00	22.40	10	3,191	0.31%
2018/10/25	4	21.85	0	0.00	21.30	4	3,136	0.13%
2018/10/24	0	0.00	2	23.30	23.00	-2	3,087	-0.06%
2018/10/23	1	24.75	2	24.35	24.05	-1	3,036	-0.03%
2018/10/19	2	25.20	0	0.00	24.70	2	3,017	0.07%
2018/10/18	5	26.14	0	0.00	25.75	5	3,013	0.17%
2018/10/17	1	24.05	0	0.00	24.95	1	2,981	0.03%
2018/10/16	0	0.00	1	24.15	24.05	-1	2,990	-0.03%
2018/10/15	2	25.15	0	0.00	24.55	2	2,910	0.07%
2018/10/12	0	0.00	4	26.04	25.30	-4	2,825	-0.14%
2018/10/11	81	24.27	5	23.59	25.00	76	2,652	2.86%
2018/10/09	1	25.75	10	25.33	26.15	-9	2,468	-0.36%
2018/10/08	4	25.50	2	25.30	26.30	2	2,274	0.09%
2018/10/05	5	24.05	0	0.00	24.35	5	2,097	0.24%
2018/10/04	10	23.90	25	24.00	24.00	-15	1,978	-0.76%
2018/10/03	11	24.74	11	25.06	24.90	0	1,894	0.00%
2018/10/02	22	22.63	9	23.12	24.50	13	1,635	0.80%
2018/10/01	4	22.38	0	0.00	22.95	4	1,382	0.29%
2018/09/21	1	20.00	0	0.00	20.00	1	1,140	0.09%
2018/09/19	2	20.20	20	20.15	20.30	-18	1,116	-1.61%
2018/09/18	23	20.53	4	20.65	20.60	19	1,089	1.74%
2018/09/17	0	0.00	3	19.05	19.05	-3	1,014	-0.30%
2018/09/13	5	20.59	0	0.00	20.50	5	961	0.52%
2018/09/12	5	20.75	0	0.00	20.75	5	863	0.58%
2018/09/05	0	0.00	25	18.20	18.25	-25	779	-3.21%
2018/08/27	0	0.00	1	18.30	18.30	-1	809	-0.12%
2018/08/09	0	0.00	19	19.35	19.25	-19	814	-2.33%
2018/08/08	0	0.00	1	19.50	19.45	-1	808	-0.12%
2018/08/02	0	0.00	5	19.50	19.60	-5	763	-0.65%
2018/08/01	2	19.70	0	0.00	19.65	2	759	0.26%
2018/07/31	2	19.50	0	0.00	19.35	2	743	0.27%
2018/07/27	0	0.00	4	19.25	19.20	-4	721	-0.55%
2018/07/26	5	20.00	0	0.00	19.55	5	702	0.71%
2018/07/25	2	20.35	2	20.55	20.35	0	660	0.00%
2018/07/24	49	19.52	0	0.00	20.00	49	587	8.34%
2018/06/20	0	0.00	1	18.70	18.65	-1	699	-0.14%
2018/05/09	5	18.85	0	0.00	18.85	5	782	0.64%
2018/04/26	1	19.35	0	0.00	18.95	1	797	0.13%
2018/04/24	0	0.00	1	19.80	19.75	-1	800	-0.12%
2018/04/23	0	0.00	2	19.30	19.60	-2	807	-0.25%
2018/04/13	1	19.35	0	0.00	19.15	1	937	0.11%
2018/04/12	0	0.00	1	19.60	19.35	-1	932	-0.11%
2018/04/10	7	20.91	5	20.20	20.00	2	918	0.22%
2018/04/03	0	0.00	6	20.03	19.75	-6	829	-0.72%
2018/03/22	1	19.85	0	0.00	19.50	1	740	0.14%
2018/03/21	5	19.85	0	0.00	19.75	5	742	0.67%
2018/03/15	0	0.00	1	19.90	19.95	-1	754	-0.13%
2018/03/14	0	0.00	1	19.70	19.75	-1	739	-0.14%
2018/03/12	1	19.40	0	0.00	19.90	1	744	0.13%
2018/03/06	1	19.45	10	19.75	19.95	-9	703	-1.28%
2018/02/21	0	0.00	1	18.15	18.30	-1	739	-0.14%
2018/02/12	3	17.90	0	0.00	17.95	3	747	0.40%
2018/02/09	1	17.90	0	0.00	17.90	1	745	0.13%
2018/02/06	0	0.00	1	18.70	18.30	-1	741	-0.13%
2018/02/05	0	0.00	5	19.75	19.65	-5	735	-0.68%
2018/02/02	0	0.00	4	20.10	20.10	-4	732	-0.55%
2018/02/01	3	20.37	1	20.40	20.20	2	738	0.27%
2018/01/31	6	20.24	0	0.00	20.20	6	739	0.81%
2018/01/23	1	20.40	0	0.00	20.15	1	761	0.13%
2018/01/16	0	0.00	2	21.15	21.10	-2	905	-0.22%
2018/01/15	1	20.35	0	0.00	20.55	1	875	0.11%
2018/01/03	2	20.53	0	0.00	20.45	2	965	0.21%