光洋科 (1785)-元大-新店中正券商分點個股進出

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
45.10
漲跌
▲0.95
漲幅
+2.15%
成交量
2,815張
產業
上櫃其他電子類股▼0.13%
753人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	44.90	0	0.00	45.10	1	9,332	0.01%
2024/04/23	0.2	44.20	0	0.00	44.15	0.2	9,307	0.00%
2024/04/22	3.5	44.98	0	0.00	44.20	3.5	9,274	0.04%
2024/04/19	3.2	45.17	0	0.00	46.25	3.2	9,165	0.03%
2024/04/18	6	48.06	4	47.75	47.80	2	8,999	0.02%
2024/04/17	1	49.00	12	49.23	48.95	-11	8,892	-0.12%
2024/04/16	2.1	49.12	4	48.14	47.30	-1.9	8,740	-0.02%
2024/04/15	19.1	51.38	20	50.34	48.75	-0.9	8,511	-0.01%
2024/04/12	8	48.98	3	48.92	48.75	5	8,019	0.06%
2024/04/11	2	48.20	1	48.20	48.10	1	7,909	0.01%
2024/04/10	8	49.88	8	49.18	49.05	0	7,808	0.00%
2024/04/09	9	49.89	6	49.59	49.60	3	7,656	0.04%
2024/04/08	5.1	48.71	10	49.05	48.70	-4.9	7,433	-0.07%
2024/04/03	3	47.80	1	47.50	47.90	2	7,262	0.03%
2024/04/02	6	47.98	2	48.65	47.85	4	7,177	0.06%
2024/04/01	10	48.85	0	0.00	48.55	10	7,064	0.14%
2024/03/29	1	49.00	1	49.40	49.55	0	6,895	0.00%
2024/03/28	2	51.10	0	0.00	49.55	2	6,529	0.03%
2024/03/27	1	48.80	5.1	48.82	50.10	-4.1	5,985	-0.07%
2024/03/25	0.1	48.33	0	0.00	48.60	0.1	5,586	0.00%
2024/03/22	2	48.90	5	49.08	49.00	-3	5,434	-0.06%
2024/03/21	3.1	51.14	24	51.28	50.00	-20.9	5,201	-0.40%
2024/03/20	3	49.32	14.5	49.79	49.55	-11.5	4,624	-0.25%
2024/03/19	3	46.40	10	46.76	46.25	-7	3,990	-0.18%
2024/03/18	0	0.00	6	44.98	44.95	-6	3,809	-0.16%
2024/03/14	1	43.75	4.1	43.00	44.25	-3.1	3,720	-0.08%
2024/03/13	2	44.20	0	0.00	43.70	2	3,689	0.05%
2024/03/11	5.2	43.49	4	43.05	42.90	1.2	3,608	0.03%
2024/03/08	8.2	44.91	1	45.60	44.00	7.2	3,594	0.20%
2024/03/07	39.3	47.96	31	47.78	46.20	8.3	3,465	0.24%
2024/03/06	10	45.90	1	45.10	45.90	9	2,950	0.31%
2024/03/05	1.1	44.80	1	44.70	44.85	0.1	2,880	0.00%
2024/03/04	1	44.50	3.2	44.83	45.30	-2.2	2,797	-0.08%
2024/03/01	10	43.95	0	0.00	43.90	10	2,656	0.38%
2024/02/29	2	43.95	0	0.00	44.25	2	2,641	0.08%
2024/02/27	2	44.00	0	0.00	43.40	2	2,606	0.08%
2024/02/26	2	44.00	0	0.00	44.50	2	2,614	0.08%
2024/02/23	1.3	42.73	2	43.03	42.65	-0.7	2,586	-0.03%
2024/02/22	3.1	43.85	2	43.33	43.35	1.1	2,538	0.04%
2024/02/21	3	44.45	1.1	44.26	44.50	1.9	2,499	0.08%
2024/02/20	1	43.65	1	43.30	43.50	0	2,392	0.00%
2024/02/19	1	43.55	2.1	43.58	43.35	-1.1	2,339	-0.05%
2024/02/16	3.1	44.40	49	44.45	44.15	-45.9	2,236	-2.05%
2024/02/15	3	41.50	16	42.10	42.15	-13	1,977	-0.66%
2024/02/05	1	39.00	4	39.10	39.00	-3	1,781	-0.17%
2024/02/02	0	39.30	5	39.15	39.05	-5	1,805	-0.28%
2024/02/01	5	39.43	0	0.00	39.40	5	1,815	0.28%
2024/01/30	0	0.00	0.1	39.70	39.40	-0.1	1,904	0.00%
2024/01/29	0	0.00	1	40.20	40.05	-1	2,053	-0.05%
2024/01/25	2	39.90	1	40.25	39.75	1	2,014	0.05%
2024/01/23	1	39.70	6	39.88	39.85	-5	2,068	-0.24%
2024/01/22	1	38.80	3	38.95	38.75	-2	2,115	-0.09%
2024/01/19	0	0.00	1	37.50	38.05	-1	2,129	-0.05%
2024/01/18	1	36.75	0	0.00	37.10	1	2,191	0.05%
2024/01/10	1	37.65	1	37.80	38.00	0	2,889	0.00%
2024/01/09	6	37.71	1	37.85	37.85	5	2,904	0.17%
2024/01/04	1	38.30	1	38.50	38.20	0	3,011	0.00%
2023/12/25	1	39.05	0	0.00	38.80	1	2,992	0.03%
2023/12/22	0	0.00	4	38.90	38.85	-4	2,995	-0.13%
2023/12/18	5	40.00	0	0.00	39.40	5	2,978	0.17%
2023/12/15	4	40.20	11	40.28	40.10	-7	2,964	-0.24%
2023/12/13	0	0.00	1	39.70	39.75	-1	2,957	-0.03%
2023/12/12	0	0.00	1	39.55	39.45	-1	2,955	-0.03%
2023/12/11	0	0.00	1	39.05	39.15	-1	2,956	-0.03%
2023/12/08	1	39.20	0	0.00	39.00	1	2,957	0.03%
2023/12/07	0	0.00	1	39.15	39.10	-1	2,936	-0.03%
2023/12/06	0	0.00	1	39.55	39.35	-1	2,924	-0.03%
2023/12/05	2	40.33	0	0.00	39.90	2	2,901	0.07%
2023/12/04	0	0.00	3	40.67	41.25	-3	2,848	-0.11%
2023/12/01	3	40.30	0	0.00	40.10	3	2,772	0.11%
2023/11/30	1	40.25	0	0.00	40.50	1	2,767	0.04%
2023/11/29	0	0.00	2	40.68	40.30	-2	2,772	-0.07%
2023/11/28	3	40.43	1	40.35	40.40	2	2,760	0.07%
2023/11/27	1	40.65	0	0.00	39.90	1	2,788	0.04%
2023/11/24	1.1	40.85	1	41.00	40.70	0.1	2,759	0.00%
2023/11/23	0	0.00	7	41.50	40.85	-7	2,742	-0.26%
2023/11/22	0	0.00	13.3	41.12	41.15	-13.3	2,657	-0.50%
2023/11/20	0	0.00	10	40.75	40.55	-10	2,567	-0.39%
2023/11/17	0	0.00	1	40.10	40.05	-1	2,520	-0.04%
2023/11/15	11	39.39	0	0.00	39.40	11	2,486	0.44%
2023/11/14	1	38.90	2	39.18	39.25	-1	2,516	-0.04%
2023/11/08	5	39.60	0	0.00	39.35	5	2,489	0.20%
2023/11/07	0.1	40.20	2.1	40.28	40.05	-2	2,471	-0.08%
2023/11/06	2.1	40.92	1	41.00	40.80	1.1	2,458	0.04%
2023/11/03	1	39.60	1	39.45	39.45	0	2,315	0.00%
2023/11/02	3	39.40	0	0.00	39.10	3	2,323	0.13%
2023/11/01	22	39.30	22	38.89	39.25	0	2,389	0.00%
2023/10/31	13	40.96	10	40.55	39.10	3	2,725	0.11%
2023/10/30	6.1	40.55	1	40.40	40.80	5.1	3,481	0.15%
2023/10/27	0	0.00	2.1	39.75	39.40	-2.1	3,366	-0.06%
2023/10/26	1	39.55	0	0.00	40.00	1	3,376	0.03%
2023/10/25	2.1	39.96	0.1	40.45	40.20	2	3,416	0.06%
2023/10/24	0.1	39.70	6	39.50	39.20	-5.9	3,341	-0.18%
2023/10/23	8	40.01	2	39.75	39.70	6	3,298	0.18%
2023/10/18	2	38.25	0	0.00	38.05	2	2,917	0.07%
2023/10/17	1	38.60	0	0.00	38.60	1	2,897	0.03%
2023/10/16	0	0.00	1	38.85	38.40	-1	2,903	-0.03%
2023/10/13	1	38.15	0	0.00	38.20	1	2,875	0.03%
2023/10/11	2	37.70	1	37.85	37.40	1	2,880	0.03%
2023/10/05	10	37.05	0	0.00	37.05	10	2,936	0.34%
2023/09/26	0	0.00	1	36.60	36.45	-1	3,399	-0.03%
2023/09/25	1	36.80	0	0.00	36.85	1	3,416	0.03%
2023/09/19	0	38.10	0	0.00	37.65	0	3,713	0.00%
2023/09/15	0	0.00	1	37.70	37.75	-1	3,803	-0.03%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/09/05	2	37.65	0	0.00	37.65	2	4,174	0.05%
2023/09/01	0	0.00	1	37.05	37.25	-1	4,357	-0.02%
2023/08/30	1	36.30	0	0.00	36.30	1	4,342	0.02%
2023/08/28	0	0.00	2	35.95	36.30	-2	4,376	-0.05%
2023/08/24	1	35.90	2	36.13	36.00	-1	4,386	-0.02%
2023/08/23	0	0.00	10	35.62	35.65	-10	4,403	-0.23%
2023/08/21	1	35.60	0	0.00	35.45	1	4,624	0.02%
2023/08/16	2	34.70	2	35.00	35.15	0	4,911	0.00%
2023/08/15	0	0.00	1	35.55	35.50	-1	4,916	-0.02%
2023/08/14	1	35.20	0	0.00	35.00	1	4,906	0.02%
2023/08/11	1	36.40	0	0.00	36.40	1	4,859	0.02%
2023/08/09	0.1	37.50	0	0.00	37.15	0.1	4,791	0.00%
2023/08/08	0.3	37.35	0	0.00	37.75	0.3	4,765	0.01%
2023/08/07	0	0.00	7	37.75	37.55	-7	4,735	-0.15%
2023/08/04	10.3	37.59	4	37.43	37.25	6.3	4,646	0.14%
2023/08/02	7	40.99	61	41.12	41.35	-54	4,297	-1.26%
2023/07/28	2	37.90	77	38.05	37.80	-75	3,457	-2.17%
2023/07/27	76.1	37.78	0	0.00	38.20	76.1	3,365	2.26%
2023/07/26	0	0.00	1	36.05	36.15	-1	3,277	-0.03%
2023/07/25	1	36.20	0	0.00	36.15	1	3,276	0.03%
2023/07/24	1	35.65	0	0.00	35.60	1	3,270	0.03%
2023/07/19	1.1	37.20	0	0.00	37.00	1.1	3,239	0.03%
2023/07/18	0	0.00	1	38.50	38.20	-1	3,235	-0.03%
2023/07/14	1	38.75	0	0.00	38.55	1	3,193	0.03%
2023/07/12	2	38.90	0	0.00	38.50	2	3,227	0.06%
2023/07/11	19	40.06	0	0.00	39.15	19	3,190	0.60%
2023/07/10	16	40.78	3	40.85	40.95	13	3,058	0.43%
2023/07/07	0	0.00	0.1	38.94	39.20	-0.1	2,909	0.00%
2023/07/06	0	0.00	17.4	39.41	39.45	-17.4	2,912	-0.60%
2023/07/05	1	39.35	0	0.00	39.10	1	2,871	0.03%
2023/07/04	0	0.00	3	38.80	38.85	-3	2,846	-0.11%
2023/06/30	0.1	38.10	5.1	38.15	38.35	-5.1	2,848	-0.18%
2023/06/29	2	38.50	0	0.00	38.30	2	2,825	0.07%
2023/06/27	26	39.77	20	39.73	38.95	6	2,766	0.22%
2023/06/26	19	39.60	12.1	39.44	39.45	7	2,568	0.27%
2023/06/19	0.1	38.80	0	0.00	38.70	0.1	2,510	0.00%
2023/06/16	2	38.90	0	0.00	38.80	2	2,542	0.08%
2023/06/15	2	39.10	2	39.08	39.20	0	2,546	0.00%
2023/06/14	5	38.56	2	38.55	38.80	3	2,531	0.12%
2023/06/13	4	39.43	0.2	39.80	39.10	3.8	2,512	0.15%
2023/06/09	0	0.00	4	38.64	38.35	-4	2,359	-0.17%
2023/06/07	3	38.55	1.1	38.97	39.25	1.9	2,324	0.08%
2023/06/02	0	0.00	1	37.25	37.35	-1	2,155	-0.05%
2023/06/01	0.1	37.05	0	0.00	36.95	0.1	2,145	0.00%
2023/05/31	0	0.00	5	37.15	37.20	-5	2,133	-0.23%
2023/05/30	0.1	37.25	0	0.00	37.15	0.1	2,121	0.00%
2023/05/29	1.4	37.67	7	37.45	37.40	-5.7	2,132	-0.26%
2023/05/26	2.1	37.51	0	0.00	37.55	2.1	2,113	0.10%
2023/05/25	6.1	38.83	5	39.35	38.85	1.1	2,011	0.05%
2023/05/24	14	39.25	4	39.34	39.55	10	1,899	0.53%
2023/05/23	0	0.00	9	37.90	37.85	-9	1,676	-0.54%
2023/05/22	5	37.60	0	0.00	37.60	5	1,632	0.31%
2023/05/19	3	36.45	0	0.00	36.60	3	1,581	0.19%
2023/04/25	0.4	35.20	0	0.00	34.95	0.4	2,091	0.02%
2023/04/20	0	0.00	1.1	36.55	36.50	-1.1	2,049	-0.05%
2023/04/18	2	38.43	3	37.73	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	2	37.95	37.95	-2	1,985	-0.10%
2023/04/11	1	37.05	0	0.00	37.50	1	1,903	0.05%
2023/04/10	0	0.00	5	37.25	37.10	-5	1,866	-0.27%
2023/04/06	0	0.00	1	37.05	36.75	-1	1,842	-0.05%
2023/03/31	1	36.50	0	0.00	36.55	1	1,804	0.06%
2023/03/29	0	36.50	2.1	36.41	36.35	-2.1	1,817	-0.12%
2023/03/22	3	36.30	0	0.00	36.35	3	1,784	0.17%
2023/03/21	5.1	36.80	0	0.00	36.75	5.1	1,759	0.29%
2023/03/17	0	36.12	0	0.00	35.30	0	1,717	0.00%
2023/03/16	0	36.90	0	0.00	35.95	0	1,702	0.00%
2023/03/15	2	36.05	0	0.00	36.10	2	1,682	0.12%
2023/03/14	0	0.00	1	37.90	36.10	-1	1,768	-0.06%
2023/03/09	0	0.00	9	37.95	37.20	-9	1,778	-0.51%
2023/03/08	0	0.00	1	37.90	37.85	-1	1,784	-0.06%
2023/03/07	10	37.50	0	0.00	37.55	10	1,773	0.57%
2023/03/06	0	0.00	5	37.10	37.05	-5	1,774	-0.28%
2023/03/01	2	36.45	0	0.00	36.70	2	1,910	0.10%
2023/02/24	4	37.05	1	37.10	37.00	3	1,906	0.16%
2023/02/22	0	37.10	0	0.00	36.90	0	1,940	0.00%
2023/02/21	0	0.00	1.2	37.64	37.65	-1.2	1,989	-0.06%
2023/02/15	0.1	36.85	0	0.00	36.60	0.1	2,368	0.00%
2023/02/14	0	0.00	3	37.15	37.10	-3	2,351	-0.13%
2023/02/10	0	0.00	2	37.18	37.00	-2	2,397	-0.08%
2023/02/09	0.1	37.80	0	0.00	37.60	0.1	2,389	0.00%
2023/02/08	1	38.00	0.1	38.15	38.60	0.9	2,348	0.04%
2023/02/07	0	37.65	6	37.45	37.60	-6	2,297	-0.26%
2023/02/06	1	38.30	0	0.00	38.35	1	2,263	0.04%
2023/02/03	13	38.97	18	38.76	38.95	-5	2,222	-0.22%
2023/02/02	2.2	37.03	5	36.97	37.60	-2.9	2,048	-0.14%
2023/02/01	0	0.00	1	35.65	35.70	-1	1,844	-0.05%
2023/01/31	1	34.75	2	34.30	34.65	-1	1,806	-0.06%
2023/01/30	1	33.90	0	0.00	33.75	1	1,779	0.06%
2022/12/20	0	0.00	1	31.90	31.90	-1	1,993	-0.05%
2022/12/15	0	33.53	0	0.00	33.30	0	2,027	0.00%
2022/12/12	1	33.05	0	0.00	33.50	1	2,078	0.05%
2022/12/07	1	33.80	0	0.00	33.65	1	2,169	0.05%
2022/12/06	5	35.15	4	35.34	34.45	1	2,152	0.05%
2022/12/05	0	0.00	2	35.20	35.25	-2	2,061	-0.10%
2022/11/29	2	33.10	4	33.56	33.50	-2	1,954	-0.10%
2022/11/28	2	32.68	0	0.00	33.50	2	1,952	0.10%
2022/11/25	4	33.61	0	0.00	33.25	4	1,943	0.21%
2022/11/24	1	33.75	0	0.00	33.80	1	1,934	0.05%
2022/11/23	2	34.40	4	34.80	34.30	-2	1,908	-0.10%
2022/11/21	1	33.35	0	0.00	33.45	1	1,798	0.06%
2022/11/18	3	33.93	0	0.00	33.40	3	1,786	0.17%
2022/11/17	4	34.29	0	0.00	34.25	4	1,754	0.23%
2022/11/16	13	34.29	1	34.65	35.00	12	1,701	0.71%
2022/11/15	0	0.00	2	33.10	34.45	-2	1,502	-0.13%
2022/11/14	0	0.00	1	31.10	31.35	-1	1,397	-0.07%
2022/10/18	1	28.75	1	28.95	28.95	0	1,543	0.00%
2022/10/17	0	0.00	1	28.05	28.80	-1	1,544	-0.06%
2022/10/12	1	29.30	0	0.00	29.20	1	1,547	0.06%
2022/09/28	3	30.32	3	29.65	29.30	0	1,639	0.00%
2022/09/27	0	0.00	6	32.38	32.50	-6	1,522	-0.39%
2022/09/26	1	33.30	5	33.35	32.90	-4	1,518	-0.26%
2022/09/19	1	36.25	0	0.00	36.25	1	1,536	0.07%
2022/09/16	1	38.15	2.2	38.19	38.05	-1.2	1,501	-0.08%
2022/09/13	2	36.90	0	0.00	36.80	2	1,425	0.14%
2022/09/12	0	0.00	7	37.40	37.25	-7	1,469	-0.48%
2022/09/02	2	37.68	8	37.90	37.60	-6	1,568	-0.38%
2022/09/01	0	0.00	1	38.30	38.30	-1	1,566	-0.06%
2022/08/26	10	38.95	0	0.00	38.90	10	1,630	0.61%
2022/08/25	0	0.00	1	38.75	38.55	-1	1,711	-0.06%
2022/08/23	1	37.75	0	0.00	37.90	1	1,794	0.06%
2022/08/22	1	38.60	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0	0.00	10.9	38.49	39.15	-10.9	1,818	-0.60%
2022/08/18	5	38.45	0.1	38.70	38.40	4.9	1,800	0.27%
2022/08/17	6	38.78	30.5	39.11	39.00	-24.5	1,792	-1.37%
2022/08/16	0	0.00	14	38.85	38.70	-14	1,778	-0.79%
2022/08/15	2	39.05	0	0.00	39.05	2	1,768	0.11%
2022/08/12	2.7	37.49	0	0.00	37.60	2.7	1,733	0.15%
2022/08/11	2.4	37.09	7	37.30	37.10	-4.6	1,726	-0.26%
2022/08/10	8.3	37.20	0	0.00	37.15	8.3	1,718	0.48%
2022/08/09	33.1	37.34	2	36.90	37.55	31.1	1,726	1.80%
2022/08/08	9	36.15	2	36.18	36.75	7	1,724	0.41%
2022/08/05	1	35.80	28	35.93	35.95	-27	1,727	-1.56%
2022/08/04	28	34.94	0	0.00	35.40	28	1,793	1.56%
2022/08/03	1.3	36.21	0	0.00	35.40	1.3	1,834	0.07%
2022/07/29	0.1	37.30	0	0.00	37.10	0.1	1,873	0.01%
2022/07/27	0	0.00	12	37.55	37.70	-12	1,960	-0.61%
2022/07/26	12	39.02	0	0.00	39.00	12	1,979	0.61%
2022/07/22	0	0.00	1	39.30	39.00	-1	2,005	-0.05%
2022/07/20	1	39.00	0	0.00	38.65	1	2,067	0.05%
2022/07/18	0	0.00	1	38.95	38.90	-1	2,225	-0.04%
2022/07/13	2	37.60	14	37.38	37.55	-12	2,260	-0.53%
2022/07/12	13	36.32	2	35.70	35.35	11	2,249	0.49%
2022/07/11	4	38.93	0	0.00	38.60	4	2,244	0.18%
2022/07/08	2	39.65	4	40.03	39.90	-2	2,292	-0.09%
2022/07/07	0	0.00	5	38.50	38.60	-5	2,306	-0.22%
2022/07/06	7.2	37.86	0	0.00	37.75	7.2	2,326	0.31%
2022/07/05	1.2	39.21	0	0.00	39.30	1.2	2,382	0.05%
2022/07/01	0.3	40.00	1	40.40	38.50	-0.7	2,441	-0.03%
2022/06/30	3.1	40.90	11	41.01	40.90	-7.9	2,436	-0.33%
2022/06/27	0	0.00	2	41.90	42.45	-2	2,651	-0.08%
2022/06/24	0	0.00	1	41.00	41.05	-1	2,711	-0.04%
2022/06/23	0	0.00	1	40.85	40.35	-1	2,724	-0.04%
2022/06/21	0	0.00	20	40.95	41.70	-20	2,757	-0.73%
2022/06/20	23.2	40.84	0	0.00	40.55	23.2	2,785	0.83%
2022/06/17	5.2	42.44	15	42.89	42.65	-9.8	2,810	-0.35%
2022/06/16	12	44.73	57.9	43.88	43.70	-45.9	2,789	-1.64%
2022/06/15	1.3	44.75	1	45.15	44.70	0.3	2,775	0.01%
2022/06/14	10.2	44.33	6	44.53	44.70	4.2	2,789	0.15%
2022/06/13	9.1	45.37	4.5	45.20	45.10	4.6	2,780	0.17%
2022/06/10	3	45.60	3.1	45.93	45.90	-0.1	2,807	0.00%
2022/06/09	2	45.75	0	0.00	45.80	2	2,829	0.07%
2022/06/08	2	45.90	3	45.95	45.90	-1	2,836	-0.04%
2022/06/07	5	45.55	0	0.00	45.60	5	2,885	0.17%
2022/06/06	15	45.63	0	0.00	45.80	15	2,932	0.51%
2022/06/02	40	46.04	4.6	46.60	45.95	35.4	3,037	1.16%
2022/06/01	7	47.50	47	47.08	47.00	-40	3,099	-1.29%
2022/05/31	5	47.56	5	47.70	47.95	0	3,144	0.00%
2022/05/30	2	47.95	1	47.85	47.85	1	3,161	0.03%
2022/05/27	0	0.00	1	47.55	47.70	-1	3,209	-0.03%
2022/05/26	14.2	47.03	1	47.40	47.10	13.2	3,303	0.40%
2022/05/25	0.3	47.00	5	47.20	47.00	-4.7	3,471	-0.14%
2022/05/24	17.1	47.29	0	0.00	46.70	17.1	4,378	0.39%
2022/05/23	11	47.28	0	0.00	47.50	11	4,710	0.23%
2022/05/20	6	47.13	1	46.95	47.30	5	5,033	0.10%
2022/05/19	2	46.20	2	46.50	46.90	0	5,313	0.00%
2022/05/18	0	0.00	1	47.30	47.20	-1	5,367	-0.02%
2022/05/17	0	0.00	2	46.45	46.80	-2	5,381	-0.04%
2022/05/16	2	45.85	2	46.20	45.85	0	5,411	0.00%
2022/05/13	0	0.00	41.2	45.74	45.55	-41.2	5,443	-0.76%
2022/05/12	21.4	45.87	24	46.07	45.00	-2.6	5,589	-0.05%
2022/05/11	30.1	47.55	12	47.53	47.35	18.1	5,564	0.32%
2022/05/10	2	47.38	6	48.22	48.95	-4	5,566	-0.07%
2022/05/09	7.5	48.85	6	48.35	48.30	1.5	5,703	0.03%
2022/05/06	7.4	49.51	2	49.60	49.60	5.4	5,743	0.09%
2022/05/05	1	50.60	1	50.10	50.50	0	5,803	0.00%
2022/05/04	0	0.00	2	49.25	49.30	-2	5,755	-0.03%
2022/05/03	2	48.35	4.4	48.45	48.40	-2.4	5,759	-0.04%
2022/04/29	4.3	49.11	2	49.15	49.00	2.3	5,825	0.04%
2022/04/28	3.4	49.02	20	48.99	49.00	-16.6	5,840	-0.28%
2022/04/27	18.5	48.24	3	48.30	48.40	15.5	5,824	0.27%
2022/04/26	2.2	49.04	1	49.30	49.30	1.2	5,785	0.02%
2022/04/25	3	49.57	0	0.00	49.30	3	5,812	0.05%
2022/04/22	0	0.00	1	50.30	51.00	-1	5,753	-0.02%
2022/04/21	0	0.00	1	50.60	50.20	-1	5,684	-0.02%
2022/04/20	0.1	49.70	0	0.00	49.90	0.1	5,655	0.00%
2022/04/19	0.2	49.95	0	0.00	49.90	0.2	5,658	0.00%
2022/04/18	11.7	49.69	3	49.70	49.70	8.7	5,681	0.15%
2022/04/15	31	50.64	7	51.07	50.20	24	5,680	0.42%
2022/04/14	10	50.26	2.1	50.80	51.60	7.9	5,704	0.14%
2022/04/13	13	50.00	16	50.30	50.00	-3	5,700	-0.05%
2022/04/12	14	49.35	0	0.00	49.50	14	5,785	0.24%
2022/04/11	1	49.85	1	50.60	50.50	0	5,866	0.00%
2022/04/08	1	49.80	8	49.93	49.95	-7	5,853	-0.12%
2022/04/07	14.9	50.04	0	0.00	49.45	14.9	6,111	0.24%
2022/04/06	0	0.00	0.2	51.50	51.70	-0.2	6,120	0.00%
2022/04/01	0.3	51.00	1	51.50	51.50	-0.8	6,117	-0.01%
2022/03/31	0	0.00	8	51.30	51.10	-8	6,173	-0.13%
2022/03/30	6	51.78	9	52.09	51.50	-3	6,164	-0.05%
2022/03/29	2	51.15	13.1	51.26	51.60	-11.1	6,011	-0.18%
2022/03/28	4.2	50.12	3	50.40	50.40	1.2	5,977	0.02%
2022/03/25	0	0.00	4	50.95	50.50	-4	6,080	-0.07%
2022/03/24	3.2	50.17	2	50.50	50.20	1.2	6,071	0.02%
2022/03/23	0	0.00	5	50.78	50.60	-5	6,072	-0.08%
2022/03/21	2	49.23	4	49.54	49.40	-2	6,000	-0.03%
2022/03/18	3	49.10	1	49.25	48.95	2	6,044	0.03%
2022/03/17	0	0.00	6	49.12	49.05	-6	6,112	-0.10%
2022/03/16	1	48.20	8	48.38	48.40	-7	6,235	-0.11%
2022/03/15	1	48.80	0	0.00	48.20	1	6,273	0.02%
2022/03/14	3	49.63	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	0	0.00	6	50.55	50.80	-6	6,351	-0.09%
2022/03/09	16.2	48.41	12	48.57	49.25	4.2	6,374	0.07%
2022/03/08	14.2	48.56	1	49.15	47.65	13.2	6,453	0.20%
2022/03/07	30	50.37	11	50.02	49.80	19	6,689	0.28%
2022/03/04	10	51.48	2	51.85	51.30	8	6,628	0.12%
2022/03/03	9	51.01	3	51.53	51.00	6	6,647	0.09%
2022/03/02	3	51.47	4	51.33	51.10	-1	6,808	-0.01%
2022/03/01	8	51.00	2	51.30	51.20	6	6,827	0.09%
2022/02/25	3	52.10	23	52.05	51.80	-20	6,866	-0.29%
2022/02/24	55	53.27	50	54.61	50.90	5	6,926	0.07%
2022/02/23	33	53.87	37	53.55	52.90	-4	6,216	-0.06%
2022/02/22	63	52.57	28	52.59	53.40	35	6,018	0.58%
2022/02/21	7	51.90	64.1	52.59	53.00	-57.1	6,049	-0.94%
2022/02/18	4	51.15	5	50.78	50.70	-1	5,974	-0.02%
2022/02/17	2	50.60	0	0.00	50.60	2	6,209	0.03%
2022/02/16	1	50.80	0	0.00	50.90	1	6,871	0.01%
2022/02/14	31	51.65	2	51.80	50.90	29	7,280	0.40%
2022/02/11	0	0.00	18	51.86	51.90	-18	7,317	-0.25%
2022/02/10	2	52.30	1	52.20	51.70	1	7,522	0.01%
2022/02/09	0.3	51.80	8.1	51.37	51.80	-7.8	8,019	-0.10%
2022/02/08	0.2	50.12	9	50.68	50.30	-8.8	8,222	-0.11%
2022/02/07	0	0.00	7	48.91	49.70	-7	8,282	-0.08%
2022/01/26	1	46.70	2	47.08	46.90	-1	8,426	-0.01%
2022/01/25	1.6	46.94	0	0.00	46.85	1.6	9,026	0.02%
2022/01/24	5	47.61	0	0.00	46.95	5	9,842	0.05%
2022/01/21	2	49.03	0	0.00	48.80	2	9,837	0.02%
2022/01/20	2	49.50	0	0.00	49.60	2	9,886	0.02%
2022/01/18	3	50.03	7	50.06	49.90	-4	10,025	-0.04%
2022/01/17	1	49.05	1	49.50	49.20	0	10,129	0.00%
2022/01/14	3.9	49.30	1	49.75	49.10	2.9	10,226	0.03%
2022/01/13	1	49.40	0	0.00	49.45	1	10,366	0.01%
2022/01/12	2	49.55	1	49.90	49.50	1	10,580	0.01%
2022/01/11	4	49.81	3	49.98	49.40	1	10,661	0.01%
2022/01/10	2	49.23	2	49.53	49.70	0	10,782	0.00%
2022/01/07	8.3	49.43	3	49.27	49.20	5.3	10,856	0.05%
2022/01/06	3	50.07	2.6	50.10	50.30	0.4	10,853	0.00%
2022/01/05	1.4	50.63	0	0.00	50.90	1.4	10,922	0.01%
2022/01/04	2	51.10	3	51.23	51.40	-1	11,045	-0.01%
2022/01/03	10	50.27	9	50.56	50.20	1	11,158	0.01%
2021/12/30	11	51.31	12	51.51	51.10	-1	11,530	-0.01%
2021/12/29	5.1	50.09	13	50.37	50.20	-7.9	11,667	-0.07%
2021/12/28	13	49.70	1	50.30	49.40	12	11,758	0.10%
2021/12/27	13	50.07	10	50.16	49.90	3	12,157	0.02%
2021/12/24	4	49.73	1	50.20	49.40	3	12,265	0.02%
2021/12/23	3.2	49.86	1	50.00	49.85	2.2	12,426	0.02%
2021/12/22	10	49.83	4	49.66	49.55	6	12,547	0.05%
2021/12/21	2.3	50.62	9	50.28	50.20	-6.7	12,615	-0.05%
2021/12/20	0	0.00	4	48.95	49.10	-4	12,605	-0.03%
2021/12/17	2	48.35	1	48.80	48.30	1	12,742	0.01%
2021/12/16	0.5	49.10	0	0.00	48.65	0.5	12,971	0.00%
2021/12/15	5.1	48.80	0	0.00	48.70	5.1	13,218	0.04%
2021/12/14	5	48.64	0	0.00	48.70	5	13,938	0.04%
2021/12/13	7.3	48.43	3	49.15	49.60	4.3	14,296	0.03%
2021/12/10	5.2	49.29	0	0.00	49.00	5.2	14,595	0.04%
2021/12/09	6	50.47	8	50.60	50.30	-2	14,855	-0.01%
2021/12/08	1	50.10	1	50.20	50.00	0	14,945	0.00%
2021/12/07	9	50.00	7	50.04	50.00	2	14,954	0.01%
2021/12/06	3	50.40	2	50.45	50.60	1	14,946	0.01%
2021/12/03	7	49.84	2	50.10	50.00	5	14,982	0.03%
2021/12/02	8.1	49.92	8	50.58	49.75	0.1	15,039	0.00%
2021/12/01	10	50.87	21	51.20	50.80	-11	15,171	-0.07%
2021/11/30	3	49.23	11	49.17	49.05	-8	14,883	-0.05%
2021/11/29	11.5	48.40	6	48.57	48.50	5.5	14,972	0.04%
2021/11/26	19.1	49.40	1	49.10	49.10	18.1	14,967	0.12%
2021/11/25	8	50.78	3	51.23	50.60	5	14,927	0.03%
2021/11/24	6	50.62	2.1	50.99	50.80	4	14,935	0.03%
2021/11/23	4.1	51.58	1	51.61	51.40	3	15,077	0.02%
2021/11/22	6.6	54.26	9	54.27	53.80	-2.4	14,934	-0.02%
2021/11/19	0	0.00	2	53.45	53.50	-2	14,833	-0.01%
2021/11/18	13	53.59	6.1	54.65	52.90	6.9	14,815	0.05%
2021/11/17	13.4	56.11	5	56.46	56.20	8.4	14,505	0.06%
2021/11/16	5.2	56.75	8	56.05	55.70	-2.8	14,332	-0.02%
2021/11/15	19	57.09	13	56.98	56.70	6	14,092	0.04%
2021/11/12	4	53.77	10	53.56	54.10	-6	13,465	-0.04%
2021/11/11	1	52.80	14	53.00	53.00	-13	13,244	-0.10%
2021/11/10	2	51.75	2	51.20	52.30	0	13,098	0.00%
2021/11/09	7	50.93	1.4	50.67	51.40	5.6	12,967	0.04%
2021/11/08	27.2	51.54	14	53.09	51.00	13.2	12,736	0.10%
2021/11/05	2.2	54.68	18.4	54.31	54.70	-16.2	12,220	-0.13%
2021/11/04	1	52.90	4.1	52.95	53.00	-3.1	11,885	-0.03%
2021/11/03	8	53.40	15	53.15	52.70	-7	11,861	-0.06%
2021/11/02	22	53.80	7	53.51	52.80	15	11,705	0.13%
2021/11/01	13.1	54.03	27	54.19	55.00	-13.9	11,120	-0.12%
2021/10/29	9	50.07	2	50.10	50.00	7	10,330	0.07%
2021/10/28	8	50.54	3	50.10	50.10	5	10,288	0.05%
2021/10/27	4	50.40	0	0.00	50.60	4	10,257	0.04%
2021/10/26	3	50.53	2	50.80	50.40	1	10,279	0.01%
2021/10/25	4	51.10	1	50.90	51.00	3	10,236	0.03%
2021/10/22	0	0.00	7	52.10	52.10	-7	10,328	-0.07%
2021/10/21	5	51.54	9	51.34	51.20	-4	10,454	-0.04%
2021/10/20	2	52.30	8	52.19	52.50	-6	10,387	-0.06%
2021/10/19	0	0.00	5	51.40	51.70	-5	10,324	-0.05%
2021/10/18	1	51.20	10	51.03	51.40	-9	10,469	-0.09%
2021/10/15	3	50.30	5	50.10	49.95	-2	10,771	-0.02%
2021/10/14	6	49.38	11	49.95	49.40	-5	11,074	-0.05%
2021/10/13	9	49.57	9	50.01	49.20	0	11,804	0.00%
2021/10/12	36	50.09	28	50.14	49.85	8	12,045	0.07%
2021/10/08	11.2	51.96	8	51.64	51.60	3.2	12,565	0.03%
2021/10/07	29	52.10	10	52.07	52.70	19	13,491	0.14%
2021/10/06	10	51.56	11	51.86	52.20	-1	13,794	-0.01%
2021/10/05	5	50.78	0	0.00	51.30	5	13,520	0.04%
2021/10/04	10	51.41	41	51.10	49.90	-31	13,468	-0.23%
2021/10/01	15	50.83	23	50.57	50.00	-8	13,222	-0.06%
2021/09/30	2	51.30	1	50.40	51.20	1	13,329	0.01%
2021/09/29	12	49.44	4	49.03	49.00	8	13,692	0.06%
2021/09/27	7	50.53	10	50.73	51.10	-3	14,280	-0.02%
2021/09/24	33	50.72	18	50.62	51.00	15	14,231	0.11%
2021/09/23	6	50.73	5	50.52	50.30	1	14,114	0.01%
2021/09/22	6	49.95	8	50.35	49.90	-2	13,911	-0.01%
2021/09/17	52	52.80	41	52.49	51.50	11	13,682	0.08%
2021/09/16	2	51.30	13	52.18	51.90	-11	13,032	-0.08%
2021/09/15	28	50.78	16	50.94	51.00	12	12,655	0.09%
2021/09/14	18	50.52	7.7	50.87	51.80	10.3	12,311	0.08%
2021/09/13	3	50.02	3	50.23	49.80	0	11,977	0.00%
2021/09/07	6	49.58	3	48.95	49.15	3	12,480	0.02%
2021/09/06	8	50.28	16	50.47	49.50	-8	12,502	-0.06%
2021/09/02	0	0.00	10	49.35	48.60	-10	12,248	-0.08%
2021/08/31	3	48.55	9	49.19	49.80	-6	12,062	-0.05%
2021/08/30	20	48.64	1	48.30	48.60	19	11,971	0.16%
2021/08/27	6	48.72	1	49.00	48.45	5	11,968	0.04%
2021/08/26	1	47.80	1	47.05	47.55	0	11,751	0.00%
2021/08/25	11	47.90	2	47.75	47.95	9	11,751	0.08%
2021/08/24	5	47.36	1	48.10	47.05	4	11,737	0.03%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/20	0	0.00	2	45.80	45.65	-2	11,844	-0.02%
2021/08/19	1	46.05	4	45.80	45.65	-3	11,855	-0.03%
2021/08/18	2	45.60	5	45.20	45.70	-3	11,853	-0.03%
2021/08/17	0	0.00	1	45.25	44.95	-1	11,930	-0.01%
2021/08/16	2	44.38	2	44.58	44.80	0	11,933	0.00%
2021/08/13	9	45.49	3	45.42	45.40	6	11,922	0.05%
2021/08/11	6	46.00	2	47.05	46.10	4	12,070	0.03%
2021/08/10	2.4	46.36	0	0.00	46.35	2.4	12,156	0.02%
2021/08/09	16.2	46.79	0	0.00	46.25	16.2	12,326	0.13%
2021/08/06	2	47.98	3	48.00	48.00	-1	12,349	-0.01%
2021/08/03	0.1	47.85	0	0.00	47.85	0.1	12,936	0.00%
2021/08/02	0.4	47.80	0	0.00	47.90	0.4	12,989	0.00%
2021/07/30	0	0.00	3	47.53	47.00	-3	13,079	-0.02%
2021/07/29	7	47.15	1	47.55	47.65	6	13,135	0.05%
2021/07/28	10	46.73	11	47.27	47.00	-1	13,279	-0.01%
2021/07/27	9	49.27	8	48.84	48.60	1	13,399	0.01%
2021/07/26	11	50.82	1	50.90	51.00	10	13,505	0.07%
2021/07/23	2	51.20	3	51.37	51.20	-1	13,593	-0.01%
2021/07/22	1	50.70	9	50.80	50.30	-8	13,704	-0.06%
2021/07/21	14	53.00	12	52.40	50.70	2	13,843	0.01%
2021/07/20	6	52.63	38	52.21	52.50	-32	14,556	-0.22%
2021/07/19	34	52.95	47	52.35	52.40	-13	14,458	-0.09%
2021/07/16	29	50.66	7	50.99	50.50	22	13,970	0.16%
2021/07/15	25	51.89	23	52.49	51.80	2	13,812	0.01%
2021/07/14	39	51.43	60	51.60	52.10	-21	13,442	-0.16%
2021/07/13	20	48.81	14	48.63	49.10	6	12,527	0.05%
2021/07/12	41	46.00	1.1	45.92	46.30	40	12,177	0.33%
2021/07/09	1	45.00	0	0.00	45.15	1	12,446	0.01%
2021/07/08	9	45.77	1	45.50	45.50	8	13,047	0.06%
2021/07/07	3	46.18	5	46.21	46.00	-2	13,378	-0.01%
2021/07/06	11	47.84	6	47.66	47.20	5	14,115	0.04%
2021/07/05	0	0.00	7	50.26	50.30	-7	14,311	-0.05%
2021/07/02	0	0.00	7	45.42	45.80	-7	15,458	-0.05%
2021/07/01	1	45.35	9	45.67	45.35	-8	17,436	-0.05%
2021/06/30	0	0.00	2	46.30	46.45	-2	18,379	-0.01%
2021/06/28	2	45.95	0	0.00	45.95	2	18,515	0.01%
2021/06/25	4	46.23	0	0.00	46.15	4	18,577	0.02%
2021/06/24	0	0.00	2	45.40	45.50	-2	18,572	-0.01%
2021/06/21	2	45.13	1	45.60	44.90	1	18,667	0.01%
2021/06/18	0	0.00	11	47.25	46.50	-11	18,622	-0.06%
2021/06/17	11	47.66	10	48.30	48.10	1	18,526	0.01%
2021/06/16	18	46.79	8.1	46.92	47.45	9.9	18,320	0.05%
2021/06/15	10.1	44.90	10	45.25	46.90	0.1	18,204	0.00%
2021/06/11	0	0.00	10	45.75	45.25	-10	18,107	-0.06%
2021/06/10	10	45.35	6	45.27	45.25	4	18,112	0.02%
2021/06/09	1	44.75	1	45.30	45.00	0	18,119	0.00%
2021/06/08	5	45.26	4	44.95	45.00	1	18,184	0.01%
2021/06/07	0	0.00	2	45.10	45.85	-2	18,242	-0.01%
2021/06/04	5	45.74	8	45.76	45.50	-3	18,284	-0.02%
2021/06/03	14	47.09	0	0.00	46.80	14	18,230	0.08%
2021/06/02	6	48.01	2	47.60	47.30	4	18,235	0.02%
2021/06/01	5	47.91	1	47.80	48.20	4	18,217	0.02%
2021/05/28	1	46.85	20	46.00	46.00	-19	18,116	-0.10%
2021/05/26	10	45.29	1	45.10	45.35	9	18,237	0.05%
2021/05/25	10	45.90	3	45.57	45.45	7	18,257	0.04%
2021/05/24	1.2	44.60	3	43.93	44.15	-1.8	18,254	-0.01%
2021/05/21	2	44.00	0	0.00	44.10	2	18,342	0.01%
2021/05/20	1	43.50	0	0.00	42.95	1	18,656	0.01%
2021/05/19	4	43.30	2	43.90	44.40	2	18,664	0.01%
2021/05/18	0	0.00	11	42.98	43.20	-11	18,690	-0.06%
2021/05/17	2	39.73	2	40.43	39.30	0	18,737	0.00%
2021/05/14	2.1	44.27	1	44.85	43.40	1.1	18,621	0.01%
2021/05/13	1	41.00	1	42.30	44.00	0	18,559	0.00%
2021/05/12	7	45.30	25	44.08	43.75	-18	18,474	-0.10%
2021/05/11	6	48.29	10	48.65	47.90	-4	18,350	-0.02%
2021/05/10	1	51.50	4	50.98	50.90	-3	18,357	-0.02%
2021/05/07	1	52.20	19	51.53	52.00	-18	18,398	-0.10%
2021/05/06	1.5	50.60	1.9	50.51	49.65	-0.4	18,442	0.00%
2021/05/05	22	50.67	0	0.00	50.40	22	18,373	0.12%
2021/05/04	20	49.75	10.5	48.49	49.95	9.5	18,316	0.05%
2021/05/03	41	53.93	13	53.60	51.80	28	18,112	0.15%
2021/04/29	4.1	56.58	3	56.93	56.20	1.1	17,895	0.01%
2021/04/28	6	56.90	1.2	56.32	57.00	4.8	17,969	0.03%
2021/04/27	13	57.96	2	57.20	57.20	11	17,973	0.06%
2021/04/26	14.6	58.78	28	59.17	57.90	-13.4	17,932	-0.07%
2021/04/23	4	55.15	1	55.40	55.80	3	17,023	0.02%
2021/04/22	1	55.20	5	54.40	53.00	-4	17,246	-0.02%
2021/04/21	5	55.78	3	55.70	55.30	2	17,374	0.01%
2021/04/20	1	57.30	6	57.62	56.40	-5	17,962	-0.03%
2021/04/19	10	56.34	3.2	56.44	56.50	6.8	17,822	0.04%
2021/04/16	10.2	57.53	16	57.21	56.80	-5.8	17,894	-0.03%
2021/04/15	13	57.39	19	56.82	58.30	-6	18,926	-0.03%
2021/04/14	33.4	54.96	11	56.23	56.20	22.4	19,774	0.11%
2021/04/13	28.1	58.26	14	58.51	56.00	14.1	19,127	0.07%
2021/04/12	20	60.04	98.2	59.71	58.90	-78.2	18,691	-0.42%
2021/04/09	35	57.49	19	57.69	57.30	16	17,768	0.09%
2021/04/08	68	58.31	94.2	58.22	58.50	-26.2	17,049	-0.15%
2021/04/07	50.2	54.29	112.3	54.79	55.70	-62.1	15,209	-0.41%	大賣/
2021/04/06	34	49.48	85.8	49.22	50.70	-51.8	13,272	-0.39%
2021/04/01	13	46.25	11.1	46.38	46.10	1.9	12,306	0.02%
2021/03/31	1	45.55	1	46.00	45.30	0	12,198	0.00%
2021/03/30	1	46.25	0	0.00	45.80	1	12,179	0.01%
2021/03/26	0	0.00	1	45.50	45.55	-1	12,100	-0.01%
2021/03/25	4.5	44.42	0	45.30	44.20	4.5	12,107	0.04%
2021/03/24	2	45.03	2	45.10	45.05	0	12,108	0.00%
2021/03/23	1	45.65	1	45.70	45.65	0	12,143	0.00%
2021/03/22	1	46.00	1.1	46.00	45.80	-0.1	12,126	0.00%
2021/03/19	1	46.40	2	46.33	45.95	-1	12,181	-0.01%
2021/03/18	1	46.95	7	47.26	46.80	-6	12,178	-0.05%
2021/03/17	2	46.40	6	46.23	46.30	-4	12,148	-0.03%
2021/03/16	3	45.85	0	0.00	45.75	3	12,224	0.02%
2021/03/15	1	45.60	0	0.00	46.05	1	12,296	0.01%
2021/03/12	0	0.00	1	45.80	45.80	-1	12,346	-0.01%
2021/03/11	1	46.30	4	46.55	46.30	-3	12,673	-0.02%
2021/03/10	3	46.77	2	47.30	47.00	1	12,736	0.01%
2021/03/09	1	45.65	3	45.72	45.75	-2	12,712	-0.02%
2021/03/08	5	46.45	2	46.70	46.25	3	12,814	0.02%
2021/03/05	1	45.10	0	0.00	45.70	1	13,134	0.01%
2021/03/04	2	46.38	0.7	47.10	46.15	1.3	13,551	0.01%
2021/03/03	4	46.34	11	46.59	47.10	-7	13,606	-0.05%
2021/03/02	1	49.35	8.3	48.67	46.85	-7.3	13,607	-0.05%
2021/02/26	2	46.73	2.6	47.34	48.40	-0.6	13,529	0.00%
2021/02/25	1.6	47.39	0	0.00	47.70	1.6	13,563	0.01%
2021/02/24	10.3	47.12	8	47.87	46.80	2.3	13,587	0.02%
2021/02/23	2.2	47.90	3.7	48.13	47.90	-1.5	13,656	-0.01%
2021/02/22	4.3	47.83	6	48.33	48.60	-1.8	13,745	-0.01%
2021/02/19	3.3	45.35	2	45.40	45.70	1.3	14,229	0.01%
2021/02/18	9	45.91	4	45.93	46.00	5	14,850	0.03%
2021/02/17	3	44.40	2.4	44.99	45.30	0.6	14,789	0.00%
2021/02/05	0	0.00	3	42.97	42.90	-3	14,707	-0.02%
2021/02/04	4	42.75	3	42.43	42.50	1	14,995	0.01%
2021/02/03	4	42.65	7	43.11	42.40	-3	15,043	-0.02%
2021/02/02	1	43.60	6.1	43.29	43.20	-5.1	15,072	-0.03%
2021/02/01	8	42.69	1	42.45	43.40	7	15,060	0.05%
2021/01/29	3	44.67	1	45.25	43.90	2	14,927	0.01%
2021/01/28	23	45.28	5	45.30	45.00	18	14,845	0.12%
2021/01/27	7	46.96	0	0.00	46.85	7	14,729	0.05%
2021/01/26	10	47.42	1	47.00	47.15	9	14,693	0.06%
2021/01/25	10	47.67	2	47.70	48.35	8	14,641	0.05%
2021/01/22	7	47.71	4.3	47.89	48.75	2.7	14,545	0.02%
2021/01/21	5	48.20	18	48.47	47.80	-13	14,489	-0.09%
2021/01/20	28	49.17	0	0.00	47.75	28	14,271	0.20%
2021/01/19	13	49.75	9.1	49.83	50.00	3.9	14,077	0.03%
2021/01/18	4.1	48.34	25	49.59	49.55	-20.9	13,862	-0.15%
2021/01/15	31	50.14	16	51.13	49.15	15	13,762	0.11%
2021/01/14	28	50.46	26	50.24	50.10	2	13,352	0.01%
2021/01/13	35	49.35	52.5	49.40	50.40	-17.5	13,297	-0.13%
2021/01/12	13	47.45	13	47.92	46.25	0	12,807	0.00%
2021/01/11	10	48.28	9.4	48.89	48.65	0.7	12,709	0.01%
2021/01/08	49.1	49.66	39.3	50.11	48.10	9.9	12,518	0.08%
2021/01/07	39	48.50	30	47.76	48.75	9	11,205	0.08%
2021/01/06	1	44.55	0	0.00	44.35	1	10,130	0.01%
2021/01/05	0	0.00	1	44.75	44.90	-1	10,164	-0.01%
2021/01/04	1	43.80	0	0.00	45.20	1	10,236	0.01%
2020/12/31	1.1	43.73	1	43.50	43.50	0.1	10,418	0.00%
2020/12/30	0.2	44.02	0	0.00	43.50	0.2	10,447	0.00%
2020/12/28	1.2	44.42	0	0.00	44.50	1.2	10,393	0.01%
2020/12/24	1	44.90	0	44.60	45.00	1	10,430	0.01%
2020/12/22	0	44.76	10	45.18	43.75	-10	10,695	-0.09%
2020/12/17	3.3	43.36	2	43.83	43.40	1.3	10,947	0.01%
2020/12/16	2	44.38	0	0.00	44.20	2	11,040	0.02%
2020/12/15	0.1	44.33	0	0.00	43.55	0.1	11,443	0.00%
2020/12/14	14	44.81	1	45.15	44.90	13	11,588	0.11%
2020/12/11	0	45.60	8	44.78	45.60	-8	12,774	-0.06%
2020/12/10	0	0.00	16	45.79	45.80	-16	12,929	-0.12%
2020/12/09	0	0.00	1	47.00	46.90	-1	13,201	-0.01%
2020/12/08	2	47.03	0	0.00	46.80	2	13,662	0.01%
2020/12/07	11.1	47.68	11	48.51	47.50	0.1	14,401	0.00%
2020/12/04	9	47.69	7	47.60	47.60	2	14,226	0.01%
2020/12/03	1	46.70	9	46.78	46.60	-8	14,821	-0.05%
2020/12/02	3	47.42	8	47.19	47.00	-5	14,954	-0.03%
2020/12/01	4	48.26	13	48.65	47.90	-9	14,996	-0.06%
2020/11/30	0	0.00	20	47.77	47.50	-20	14,698	-0.14%
2020/11/27	1	46.50	0	0.00	46.60	1	14,331	0.01%
2020/11/26	4	45.89	0	0.00	45.95	4	14,300	0.03%
2020/11/25	2	45.58	1	45.35	45.35	1	14,366	0.01%
2020/11/24	5.5	45.15	0	0.00	45.05	5.5	14,527	0.04%
2020/11/23	4.1	45.98	3	45.95	46.00	1.1	15,203	0.01%
2020/11/20	25	46.04	13	46.17	45.90	12	15,209	0.08%
2020/11/19	3	47.18	5	47.26	46.80	-2	15,140	-0.01%
2020/11/18	27	47.94	19	47.93	46.55	8	15,155	0.05%
2020/11/17	4	47.16	21	45.95	47.25	-17	14,488	-0.12%
2020/11/16	3	45.28	9	45.17	44.90	-6	14,093	-0.04%
2020/11/13	2.1	45.10	6	45.18	45.15	-3.9	14,087	-0.03%
2020/11/12	4	45.98	14	46.39	45.65	-10	14,095	-0.07%
2020/11/11	12	45.15	5	44.85	45.20	7	13,869	0.05%
2020/11/10	3	45.30	4	44.86	44.20	-1	13,909	-0.01%
2020/11/09	3	45.17	3	45.50	44.70	0	13,870	0.00%
2020/11/06	1	44.30	0.1	46.00	43.70	0.9	13,774	0.01%
2020/11/04	0	0.00	8	43.57	44.00	-8	13,900	-0.06%
2020/11/03	0	0.00	2	42.98	42.75	-2	14,007	-0.01%
2020/11/02	5	41.80	4	41.84	42.35	1	14,218	0.01%
2020/10/30	13	43.53	4	43.64	42.75	9	14,296	0.06%
2020/10/29	0	0.00	1	43.50	43.80	-1	14,494	-0.01%
2020/10/28	1	44.10	0	0.00	44.15	1	14,865	0.01%
2020/10/27	16	44.48	3	44.05	44.40	13	14,978	0.09%
2020/10/26	7	45.53	3	46.30	45.10	4	15,208	0.03%
2020/10/23	0.5	45.50	1	45.90	45.60	-0.5	15,461	0.00%
2020/10/22	3	45.63	6	45.13	45.20	-3	15,881	-0.02%
2020/10/21	11	46.05	15	46.24	45.25	-4	16,590	-0.02%
2020/10/20	3	45.53	6	45.64	45.00	-3	16,924	-0.02%
2020/10/19	3	44.85	1	44.55	45.00	2	17,990	0.01%
2020/10/16	0	0.00	1	44.00	43.20	-1	18,492	-0.01%
2020/10/14	2	44.88	2	45.00	45.20	0	19,042	0.00%
2020/10/12	1	44.10	2	44.95	44.20	-1	19,647	-0.01%
2020/10/08	8	44.75	4	44.83	44.40	4	20,085	0.02%
2020/10/07	0	0.00	7	43.04	43.30	-7	20,792	-0.03%
2020/10/06	0	0.00	1	43.40	43.05	-1	21,645	0.00%
2020/10/05	0	0.00	1	42.50	42.15	-1	22,185	0.00%
2020/09/30	4	42.04	1	41.80	42.45	3	22,652	0.01%
2020/09/29	0	0.00	7	42.41	41.90	-7	23,236	-0.03%
2020/09/28	1	42.15	15	42.13	42.15	-14	24,542	-0.06%
2020/09/25	6	40.71	7	42.68	41.10	-1	25,757	0.00%
2020/09/24	8	41.62	10	42.43	41.50	-2	26,543	-0.01%
2020/09/23	11	43.65	51	43.80	43.60	-40	27,294	-0.15%
2020/09/22	12	43.92	27	44.05	44.05	-15	28,013	-0.05%
2020/09/21	11	45.56	7	45.90	45.05	4	28,112	0.01%
2020/09/18	7	45.51	13	45.32	45.60	-6	28,313	-0.02%
2020/09/17	8	44.96	14	44.72	44.85	-6	28,397	-0.02%
2020/09/16	81	46.98	30.1	46.74	44.80	51	28,682	0.18%
2020/09/15	13	45.42	6	45.55	45.60	7	27,687	0.03%
2020/09/14	1.1	44.87	29	45.08	45.35	-28	27,735	-0.10%
2020/09/11	28	44.39	24	44.28	43.55	4	27,740	0.01%
2020/09/10	66	44.91	70	44.84	45.20	-4	27,334	-0.01%
2020/09/09	14	42.96	14	42.65	43.10	0	26,727	0.00%
2020/09/08	19	42.73	21	43.89	42.00	-2	26,769	-0.01%
2020/09/07	1	41.35	8	42.06	41.10	-7	26,467	-0.03%
2020/09/04	2	40.73	12	40.95	40.70	-10	26,733	-0.04%
2020/09/03	2	40.48	0	0.00	40.00	2	26,980	0.01%
2020/09/02	12	40.74	0	0.00	40.70	12	27,512	0.04%
2020/09/01	4	41.03	5	40.75	41.45	-1	27,554	0.00%
2020/08/31	0	0.00	5	41.40	40.90	-5	28,092	-0.02%
2020/08/28	13	41.72	15	42.20	41.95	-2	28,500	-0.01%
2020/08/27	28	42.43	46	42.76	43.00	-18	28,745	-0.06%
2020/08/26	1	41.10	4	40.68	40.55	-3	28,009	-0.01%
2020/08/25	7	40.41	0	0.00	40.55	7	27,928	0.03%
2020/08/24	4.4	40.44	22	40.58	40.95	-17.6	27,802	-0.06%
2020/08/21	12.6	38.50	15	37.60	38.60	-2.4	27,556	-0.01%
2020/08/20	14	36.51	0	0.00	36.00	14	27,360	0.05%
2020/08/19	4	40.20	11	40.86	39.80	-7	27,072	-0.03%
2020/08/18	13	41.82	11	41.08	40.65	2	26,969	0.01%
2020/08/17	9	40.92	6	41.40	41.60	3	26,855	0.01%
2020/08/14	2	40.10	1	40.40	40.00	1	26,705	0.00%
2020/08/13	1	41.00	2	40.85	40.80	-1	26,553	0.00%
2020/08/12	5	41.69	12	41.59	41.70	-7	26,458	-0.03%
2020/08/11	4	42.58	2	41.90	42.35	2	26,375	0.01%
2020/08/10	4	44.35	1	44.75	43.80	3	26,238	0.01%
2020/08/07	1	43.85	6	44.31	44.10	-5	26,110	-0.02%
2020/08/06	15	43.36	4	43.50	43.30	11	25,941	0.04%
2020/08/05	3	45.05	7	45.06	44.90	-4	25,721	-0.02%
2020/08/04	10	46.04	7	45.29	45.50	3	25,608	0.01%
2020/08/03	37	44.90	13	45.52	45.00	24	25,360	0.09%
2020/07/31	5	42.60	14	42.79	43.50	-9	24,925	-0.04%
2020/07/30	3	43.02	6	43.17	42.85	-3	24,777	-0.01%
2020/07/29	7	41.91	9	42.29	42.05	-2	24,471	-0.01%
2020/07/28	10	42.79	23	42.38	42.45	-13	24,103	-0.05%
2020/07/27	20.4	43.29	19	43.52	41.30	1.4	23,559	0.01%
2020/07/24	32	46.30	15	46.12	45.25	17	22,739	0.07%
2020/07/23	73	48.32	8	46.09	46.40	65	22,027	0.30%
2020/07/22	4	48.13	20.4	48.46	48.90	-16.4	20,659	-0.08%
2020/07/21	10	47.19	22	47.19	46.50	-12	20,015	-0.06%
2020/07/20	9.2	47.31	8	46.07	46.00	1.2	19,641	0.01%
2020/07/17	18	48.68	2.5	48.77	47.95	15.5	19,257	0.08%
2020/07/16	14	48.97	16	49.34	49.90	-2	18,808	-0.01%
2020/07/15	42	49.57	89	48.62	48.00	-47	18,398	-0.26%
2020/07/14	100	50.77	81	50.85	49.55	19	17,841	0.11%
2020/07/13	22	50.26	28	50.23	51.70	-6	16,851	-0.04%
2020/07/10	28	47.17	30	47.47	47.00	-2	15,959	-0.01%
2020/07/09	59	49.66	63	50.10	48.00	-4	15,411	-0.03%
2020/07/08	6	50.75	24	50.65	50.40	-18	14,907	-0.12%
2020/07/07	83.4	51.32	61	51.23	49.55	22.4	14,327	0.16%
2020/07/06	57	50.40	22	50.69	51.20	35	12,979	0.27%
2020/07/03	65	44.49	45	44.97	46.60	20	11,693	0.17%
2020/07/02	38	41.29	27	42.04	42.40	11	10,655	0.10%
2020/07/01	17	39.91	56	39.60	39.90	-39	9,688	-0.40%
2020/06/30	7	37.95	5	37.50	37.50	2	8,861	0.02%
2020/06/29	37.5	37.61	38	36.96	36.45	-0.5	8,584	-0.01%
2020/06/24	41	40.04	13	39.95	39.10	28	8,190	0.34%
2020/06/23	32	40.91	12	40.63	40.00	20	7,657	0.26%
2020/06/22	3	40.43	5	41.27	41.35	-2	7,114	-0.03%
2020/06/19	24	40.92	2	41.10	40.30	22	6,872	0.32%
2020/06/18	3	39.70	10	39.02	40.45	-7	6,544	-0.11%
2020/06/17	2	36.53	7	36.68	37.00	-5	6,123	-0.08%
2020/06/16	7	36.80	2	36.93	36.35	5	5,960	0.08%
2020/06/15	12	36.45	6	35.79	35.80	6	5,797	0.10%
2020/06/12	13	35.09	19	35.28	36.50	-6	5,526	-0.11%
2020/06/11	16	33.55	46	33.56	33.45	-30	5,069	-0.59%
2020/06/10	27	36.66	14	36.08	36.15	13	4,599	0.28%
2020/06/09	45	36.44	13	36.67	37.00	32	4,236	0.76%
2020/06/08	3	33.65	0	0.00	33.65	3	3,662	0.08%
2020/06/05	61	30.08	12	30.09	30.60	49	3,512	1.40%
2020/06/04	2	25.90	32	26.69	27.85	-30	2,890	-1.04%
2020/06/03	5	25.14	9	24.84	25.35	-4	2,383	-0.17%
2020/05/20	5	19.70	0	0.00	19.75	5	1,912	0.26%
2020/05/11	0	0.00	10	20.25	20.55	-10	1,973	-0.51%
2020/05/04	5	19.05	0	0.00	18.95	5	1,896	0.26%
2020/04/30	10	19.55	7	19.48	19.40	3	1,916	0.16%
2020/04/29	2	19.20	0	0.00	19.25	2	1,902	0.11%
2020/04/21	5	18.40	0	0.00	18.15	5	1,937	0.26%
2020/04/20	5	19.00	0	0.00	19.00	5	1,929	0.26%
2020/04/16	0	0.00	5	19.10	19.15	-5	1,890	-0.26%
2020/04/15	0	0.00	10	19.55	19.30	-10	1,906	-0.52%
2020/04/13	10	18.30	0	0.00	18.25	10	1,951	0.51%
2020/04/10	0	0.00	12	17.67	17.95	-12	2,033	-0.59%
2020/04/09	22	17.25	3	17.30	17.25	19	2,005	0.95%
2020/03/31	0	0.00	2	16.05	16.05	-2	1,974	-0.10%
2020/03/24	0	0.00	5	15.25	15.10	-5	1,934	-0.26%
2020/03/23	7	14.20	0	0.00	14.45	7	1,912	0.37%
2020/03/19	3	14.05	0	0.00	14.00	3	1,871	0.16%
2020/03/16	0	0.00	1	18.25	17.50	-1	1,742	-0.06%
2020/03/13	0	0.00	15	17.50	18.60	-15	1,733	-0.87%
2020/03/06	1	22.35	0	0.00	22.50	1	1,520	0.07%
2020/02/27	1	22.15	0	0.00	21.85	1	1,433	0.07%
2020/02/24	10	22.55	10	22.45	22.40	0	1,389	0.00%
2020/02/21	1	22.25	1	22.35	22.30	0	1,345	0.00%
2020/02/17	1	22.45	0	0.00	22.25	1	1,301	0.08%
2020/02/14	0	0.00	1	22.20	22.40	-1	1,243	-0.08%
2020/02/07	1	21.10	0	0.00	20.95	1	1,274	0.08%
2020/01/30	1	21.25	0	0.00	21.20	1	1,220	0.08%
2020/01/08	45	22.98	25	22.69	22.60	20	1,169	1.71%
2020/01/07	1	22.95	0	0.00	22.60	1	1,091	0.09%
2020/01/06	1	22.85	0	0.00	22.95	1	1,037	0.10%
2020/01/03	6	22.50	1	22.80	22.60	5	948	0.53%
2019/12/26	0	0.00	2	22.40	22.30	-2	966	-0.21%
2019/12/25	0	0.00	1	22.30	22.30	-1	982	-0.10%
2019/12/19	4	22.05	0	0.00	21.95	4	1,192	0.34%
2019/12/16	0	0.00	4	21.95	21.95	-4	1,370	-0.29%
2019/12/13	0	0.00	1	22.15	22.00	-1	1,379	-0.07%
2019/12/02	0	0.00	1	21.65	21.60	-1	1,526	-0.07%
2019/11/28	1	21.50	0	0.00	21.55	1	1,565	0.06%
2019/11/18	0	0.00	1	21.50	21.50	-1	1,659	-0.06%
2019/11/14	0	0.00	1	21.35	21.40	-1	1,700	-0.06%
2019/11/13	1	21.45	0	0.00	21.60	1	1,723	0.06%
2019/11/12	0	0.00	2	21.55	21.10	-2	1,764	-0.11%
2019/10/18	0	0.00	1	22.90	22.90	-1	2,627	-0.04%
2019/10/09	0	0.00	5	23.20	23.25	-5	2,756	-0.18%
2019/09/26	0	0.00	1	23.90	23.90	-1	2,733	-0.04%
2019/09/24	3	23.97	2	23.75	23.55	1	2,727	0.04%
2019/09/23	0	0.00	3	23.67	23.80	-3	2,627	-0.11%
2019/09/12	0	0.00	4	22.60	22.55	-4	2,621	-0.15%
2019/09/11	0	0.00	4	22.55	22.60	-4	2,643	-0.15%
2019/09/03	0	0.00	0.1	22.20	22.25	-0.1	2,909	0.00%
2019/08/28	0.9	21.65	0	0.00	21.65	0.9	3,152	0.03%
2019/08/19	2	21.95	0	0.00	21.95	2	3,439	0.06%
2019/08/16	0	0.00	3	22.47	22.35	-3	3,474	-0.09%
2019/08/15	0	0.00	1	23.00	22.60	-1	3,563	-0.03%
2019/08/14	2	22.70	0	0.00	22.85	2	3,547	0.06%
2019/08/13	0	0.00	9	22.67	22.70	-9	3,515	-0.26%
2019/08/06	0	0.00	22	21.20	21.90	-22	3,419	-0.64%
2019/08/05	1	22.10	0	0.00	21.90	1	3,368	0.03%
2019/08/02	17	22.96	20	23.10	22.55	-3	3,345	-0.09%
2019/08/01	12	23.09	0	0.00	23.05	12	3,261	0.37%
2019/07/31	9	23.51	13	23.42	23.55	-4	3,224	-0.12%
2019/07/30	9	22.78	2	22.70	22.60	7	3,202	0.22%
2019/07/29	2	22.60	0	0.00	22.60	2	3,307	0.06%
2019/07/26	1	22.50	0	0.00	22.40	1	3,333	0.03%
2019/07/25	0	0.00	4	22.45	22.60	-4	3,329	-0.12%
2019/07/24	6	22.63	0	0.00	22.40	6	3,310	0.18%
2019/07/23	2	22.73	0	0.00	22.70	2	3,285	0.06%
2019/07/22	1	22.60	6	22.72	22.80	-5	3,254	-0.15%
2019/07/18	2	22.10	5	22.10	21.90	-3	3,066	-0.10%
2019/07/16	0	0.00	5	21.55	21.55	-5	2,970	-0.17%
2019/07/12	0	0.00	2	21.30	21.15	-2	2,971	-0.07%
2019/07/11	2	21.35	0.9	21.15	21.25	1.2	2,997	0.04%
2019/07/04	2	21.30	3	21.18	21.25	-1	2,959	-0.03%
2019/07/03	4	21.43	1	21.40	21.20	3	2,955	0.10%
2019/07/01	0	0.00	1	20.80	21.00	-1	2,898	-0.03%
2019/06/28	1	21.40	0	0.00	21.05	1	2,851	0.04%
2019/06/27	0	0.00	5	21.40	21.30	-5	2,835	-0.18%
2019/06/26	10	21.19	5	21.19	21.30	5	2,819	0.18%
2019/06/25	16	21.50	17	21.68	21.45	-1	2,804	-0.04%
2019/06/24	4	20.58	3	20.77	20.70	1	2,714	0.04%
2019/06/21	4	20.98	5	20.95	20.85	-1	2,681	-0.04%
2019/06/19	2	21.05	0	0.00	21.05	2	2,643	0.08%
2019/06/18	20	21.10	0	0.00	21.10	20	2,612	0.77%
2019/06/14	0	0.00	10	21.70	21.80	-10	2,636	-0.38%
2019/06/13	5	22.05	18	21.90	21.80	-13	2,606	-0.50%
2019/06/12	4	21.13	1	21.40	21.40	3	2,423	0.12%
2019/06/10	0	0.00	5	21.60	21.60	-5	2,379	-0.21%
2019/06/04	10	21.55	0	0.00	21.45	10	2,234	0.45%
2019/06/03	0	0.00	2	20.95	21.20	-2	2,113	-0.09%
2019/05/31	1	20.25	1	20.35	20.40	0	1,998	0.00%
2019/05/30	0	0.00	3	20.65	20.25	-3	1,985	-0.15%
2019/05/29	2	20.00	0	0.00	20.15	2	1,892	0.11%
2019/05/23	3	20.10	2	19.80	20.00	1	1,847	0.05%
2019/05/22	0	0.00	1	20.10	19.95	-1	1,804	-0.06%
2019/05/21	1	19.30	0	0.00	19.55	1	1,728	0.06%
2019/05/07	12	20.48	12	20.71	20.25	0	1,473	0.00%
2019/05/06	10.7	19.85	10	19.85	19.90	0.7	1,359	0.05%
2019/05/03	1	18.90	2	18.75	19.00	-1	1,204	-0.08%
2019/04/17	0	0.00	2	18.90	19.00	-2	1,135	-0.18%
2019/03/27	3	18.65	0	0.00	18.70	3	1,037	0.29%
2019/03/26	0	0.00	4	18.65	18.70	-4	1,061	-0.38%
2019/03/25	0	0.00	4	18.70	18.60	-4	1,069	-0.37%
2019/03/22	1	19.00	1	19.05	18.80	0	1,078	0.00%
2019/03/20	8	19.35	0	0.00	19.05	8	1,076	0.74%
2019/03/19	13	19.39	7	19.46	19.40	6	1,057	0.57%
2019/03/14	1	18.90	1	18.65	18.60	0	1,002	0.00%
2019/03/06	0	0.00	2	18.65	18.65	-2	1,035	-0.19%
2019/02/26	2	18.80	0	0.00	18.65	2	966	0.21%
2019/02/20	2	19.60	0	0.00	19.80	2	892	0.22%
2019/02/11	0	0.00	2	19.05	19.15	-2	862	-0.23%
2019/01/17	0	0.00	1	19.35	19.10	-1	1,031	-0.10%
2019/01/15	1	19.50	2	19.60	19.55	-1	1,039	-0.10%
2019/01/14	0	0.00	4	19.16	19.25	-4	1,004	-0.40%
2019/01/07	0	0.00	10	18.15	18.00	-10	1,015	-0.98%
2019/01/04	10	18.00	0	0.00	17.90	10	1,038	0.96%
2018/12/20	2	18.55	0	0.00	18.45	2	1,378	0.15%
2018/12/17	0.2	19.70	0	0.00	19.80	0.2	1,381	0.02%
2018/12/03	0	0.00	3	19.85	19.85	-3	1,482	-0.20%
2018/11/15	2	18.75	0	0.00	18.75	2	1,881	0.11%
2018/10/29	1	16.50	0	0.00	16.60	1	1,882	0.05%
2018/10/25	0	18.35	0	0.00	18.20	0	1,875	0.00%
2018/10/19	1	19.00	0	0.00	19.30	1	1,900	0.05%
2018/10/17	0	0.00	3	20.00	19.80	-3	1,893	-0.16%
2018/10/12	4	19.58	0	0.00	20.00	4	1,932	0.21%
2018/10/11	7	19.48	10	19.65	19.05	-3	1,930	-0.16%
2018/10/04	15	21.70	0	0.00	21.30	15	1,813	0.83%
2018/10/03	0	0.00	5	22.30	22.10	-5	1,801	-0.28%
2018/09/10	4	20.63	0	0.00	20.40	4	1,876	0.21%
2018/09/06	7	22.57	0	0.00	22.55	7	2,131	0.33%
2018/09/05	12	22.73	19	23.03	22.90	-7	2,100	-0.33%
2018/09/04	7	21.89	1	22.00	22.10	6	1,916	0.31%
2018/08/28	1	20.70	0	0.00	20.95	1	1,963	0.05%
2018/08/23	1	20.35	0	0.00	20.55	1	2,261	0.04%
2018/08/21	1	20.35	0	0.00	20.35	1	2,337	0.04%
2018/08/03	2	21.65	0	0.00	21.65	2	3,363	0.06%
2018/08/02	1	21.70	0	0.00	21.40	1	3,372	0.03%
2018/08/01	2	21.25	1	21.10	21.10	1	3,328	0.03%
2018/07/19	0	0.00	1	21.05	21.20	-1	3,574	-0.03%
2018/07/02	1	21.65	0	0.00	21.70	1	3,884	0.03%
2018/06/20	1	22.95	0	0.00	22.70	1	4,077	0.02%
2018/06/15	9	24.02	11	24.41	23.30	-2	4,109	-0.05%
2018/06/13	0	0.00	1	23.10	23.10	-1	3,829	-0.03%
2018/06/11	1	23.15	0	0.00	23.05	1	3,818	0.03%
2018/06/05	2	23.38	0	0.00	23.15	2	4,097	0.05%
2018/06/04	0	0.00	2	24.30	23.75	-2	4,243	-0.05%
2018/06/01	1	23.95	1	23.60	23.40	0	4,513	0.00%
2018/05/31	1	23.20	3	23.37	23.00	-2	4,763	-0.04%
2018/05/30	1	22.45	0	0.00	22.60	1	4,862	0.02%
2018/05/29	0	0.00	5	23.00	22.80	-5	4,869	-0.10%
2018/05/28	7	23.06	4	23.05	23.10	3	4,849	0.06%
2018/05/23	1	22.85	0	0.00	22.60	1	4,941	0.02%
2018/05/22	3	23.18	1	24.00	23.00	2	4,946	0.04%
2018/05/21	0	0.00	1	24.00	23.10	-1	4,860	-0.02%
2018/05/18	0	0.00	4	23.73	23.50	-4	4,798	-0.08%
2018/05/17	18	24.00	8	23.99	24.00	10	4,747	0.21%
2018/05/16	2	22.15	0	0.00	21.85	2	4,391	0.05%
2018/05/15	1	22.70	3	22.88	22.55	-2	4,409	-0.05%
2018/05/14	3	22.60	0	0.00	22.70	3	4,493	0.07%
2018/05/11	2	22.10	1	22.40	21.75	1	4,486	0.02%
2018/05/10	1	22.25	0	0.00	22.25	1	4,539	0.02%
2018/04/30	5	21.65	5	21.55	21.55	0	4,800	0.00%
2018/04/23	0	0.00	1	21.30	21.30	-1	5,184	-0.02%
2018/04/20	1	21.50	0	0.00	21.30	1	5,303	0.02%
2018/04/16	1	22.00	0	0.00	22.00	1	5,745	0.02%
2018/04/12	1	23.65	3	23.75	23.30	-2	6,392	-0.03%
2018/04/11	4	22.96	1	23.20	22.90	3	6,442	0.05%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/03	0	0.00	2	21.80	22.00	-2	7,239	-0.03%
2018/03/30	1	22.00	2	22.00	22.00	-1	8,196	-0.01%
2018/03/29	3	22.08	0	0.00	21.65	3	8,384	0.04%
2018/03/28	1	22.20	0	0.00	22.20	1	8,581	0.01%
2018/03/26	1	22.65	0	0.00	22.70	1	8,541	0.01%
2018/03/23	7	22.45	2	22.30	22.30	5	8,559	0.06%
2018/03/22	1	23.80	0	0.00	23.35	1	8,495	0.01%
2018/03/21	1	24.10	0	0.00	24.20	1	8,472	0.01%
2018/03/19	1	23.70	0	0.00	23.80	1	8,398	0.01%
2018/03/16	4	24.55	3	24.63	24.15	1	8,373	0.01%
2018/03/13	3	24.85	3	24.88	24.40	0	8,433	0.00%
2018/03/12	5	25.18	4	25.55	25.10	1	8,343	0.01%
2018/03/09	2	25.65	2	25.50	25.25	0	8,241	0.00%
2018/03/08	1	25.20	0	0.00	25.55	1	8,076	0.01%
2018/03/07	5.1	25.13	9	25.49	24.10	-3.9	7,887	-0.05%
2018/03/06	8	24.58	49.8	24.50	25.00	-41.8	7,555	-0.55%
2018/03/05	41	23.29	13	23.38	23.30	28	7,214	0.39%
2018/02/27	1	22.45	11	22.16	21.65	-10	7,081	-0.14%
2018/02/26	0.1	22.10	1	22.15	22.10	-0.9	7,122	-0.01%
2018/02/23	1	22.80	2	22.80	22.60	-1	7,427	-0.01%
2018/02/22	0	0.00	3	22.13	21.75	-3	7,604	-0.04%
2018/02/21	1	21.75	2	20.95	21.90	-1	7,570	-0.01%
2018/02/12	0	0.00	7	20.35	20.15	-7	7,530	-0.09%
2018/02/09	2	19.90	0	0.00	20.20	2	7,500	0.03%
2018/02/07	6	21.62	4	22.25	21.10	2	7,368	0.03%
2018/02/06	8	22.00	1	20.85	21.10	7	7,317	0.10%
2018/02/05	2	22.70	0	0.00	23.00	2	7,230	0.03%
2018/02/02	1	22.75	5	22.92	23.05	-4	7,178	-0.06%
2018/02/01	2	22.20	0	0.00	22.00	2	7,106	0.03%
2018/01/31	0	0.00	3	22.00	22.45	-3	7,059	-0.04%
2018/01/30	2	22.35	0	0.00	21.90	2	6,979	0.03%
2018/01/26	2	23.58	2	24.45	23.50	0	6,808	0.00%
2018/01/25	5	24.27	1	24.95	24.20	4	6,743	0.06%
2018/01/23	0	0.00	0.4	24.00	24.00	-0.4	6,549	-0.01%
2018/01/22	3	24.10	1	23.75	24.65	2	6,448	0.03%
2018/01/19	2	22.95	0	0.00	23.25	2	6,291	0.03%
2018/01/18	3	23.48	0.2	23.10	23.20	2.8	6,251	0.04%
2018/01/17	3	23.67	22	23.52	23.60	-19	6,174	-0.31%
2018/01/15	2	24.18	0	0.00	24.10	2	5,959	0.03%
2018/01/12	1	24.40	2	24.55	24.30	-1	5,873	-0.02%
2018/01/11	2	24.50	15	24.40	24.40	-13	5,785	-0.22%
2018/01/10	24	25.39	3	25.55	25.40	21	5,614	0.37%
2018/01/09	3	24.33	2	24.45	25.00	1	5,404	0.02%
2018/01/08	9	25.11	14	24.78	24.15	-5	5,228	-0.10%
2018/01/05	2	23.90	1.9	24.12	24.00	0.1	4,691	0.00%
2018/01/04	6	23.88	2	23.45	24.30	4	4,591	0.09%
2018/01/03	2	23.63	7	23.89	24.00	-5	4,367	-0.11%
2018/01/02	11	22.45	6	22.30	23.15	5	4,105	0.12%