光洋科 (1785)-元大-斗信券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	6.2	44.23	2.4	44.97	43.40	3.8	9,391	0.04%
2024/05/02	0.1	44.52	2.2	44.70	44.70	-2.1	9,343	-0.02%
2024/04/30	2	44.53	4.6	44.75	44.50	-2.6	9,349	-0.03%
2024/04/29	8.6	44.64	3	44.53	45.00	5.6	9,405	0.06%
2024/04/26	3.1	44.60	1	44.80	44.40	2.1	9,390	0.02%
2024/04/25	2.1	44.36	0.1	44.60	44.40	2	9,368	0.02%
2024/04/24	0.2	45.25	0.2	45.28	45.10	0	9,332	0.00%
2024/04/22	6.2	44.83	0	0.00	44.20	6.2	9,274	0.07%
2024/04/19	8.7	45.96	7	45.97	46.25	1.7	9,165	0.02%
2024/04/18	2.1	47.95	3	48.22	47.80	-0.9	8,999	-0.01%
2024/04/17	2.4	48.64	1	48.20	48.95	1.4	8,892	0.02%
2024/04/16	7.1	48.63	8.4	48.50	47.30	-1.3	8,740	-0.01%
2024/04/15	40.5	50.32	41.4	50.25	48.75	-0.9	8,511	-0.01%
2024/04/12	8	48.87	6	48.69	48.75	2	8,019	0.03%
2024/04/11	4.1	48.16	3	48.13	48.10	1.1	7,909	0.01%
2024/04/10	3.1	49.68	3	49.63	49.05	0.1	7,808	0.00%
2024/04/09	5	49.54	35	49.42	49.60	-30	7,656	-0.39%
2024/04/08	18	48.59	5	48.80	48.70	13	7,433	0.17%
2024/04/03	10	47.64	6	47.80	47.90	4	7,262	0.06%
2024/04/02	15	48.21	2	48.23	47.85	13	7,177	0.18%
2024/04/01	5	48.91	2	48.88	48.55	3	7,064	0.04%
2024/03/29	7.1	49.22	12	49.38	49.55	-4.9	6,895	-0.07%
2024/03/28	23.2	50.27	10	51.30	49.55	13.2	6,529	0.20%
2024/03/27	4.1	48.48	13.3	49.71	50.10	-9.2	5,985	-0.15%
2024/03/26	4.2	47.65	0	0.00	47.40	4.2	5,732	0.07%
2024/03/25	4.3	48.75	0	0.00	48.60	4.3	5,586	0.08%
2024/03/22	7	49.05	1	49.65	49.00	6	5,434	0.11%
2024/03/21	22	50.95	15	50.87	50.00	7	5,201	0.13%
2024/03/20	8	49.72	58	49.46	49.55	-50	4,624	-1.08%
2024/03/19	4	46.53	40	46.47	46.25	-36	3,990	-0.90%
2024/03/18	8	44.69	9	44.79	44.95	-1	3,809	-0.03%
2024/03/15	5	44.26	0	0.00	43.50	5	3,753	0.13%
2024/03/14	1.3	44.08	3	43.32	44.25	-1.8	3,720	-0.05%
2024/03/13	4	43.86	2	44.55	43.70	2	3,689	0.05%
2024/03/12	0	0.00	5	42.90	43.70	-5	3,626	-0.14%
2024/03/11	4	43.23	2	43.30	42.90	2	3,608	0.06%
2024/03/08	11	44.32	3	44.45	44.00	8	3,594	0.22%
2024/03/07	44	47.44	17	47.47	46.20	27	3,465	0.78%
2024/03/06	10	45.12	15.8	44.63	45.90	-5.8	2,950	-0.20%
2024/03/05	2	44.80	3	44.75	44.85	-1	2,880	-0.03%
2024/03/04	8	45.04	14.2	45.26	45.30	-6.2	2,797	-0.22%
2024/03/01	5	44.50	1	44.05	43.90	4	2,656	0.15%
2024/02/29	16	44.08	22	44.06	44.25	-6	2,641	-0.23%
2024/02/27	10	43.99	1	43.70	43.40	9	2,606	0.35%
2024/02/26	57	44.24	5.1	44.43	44.50	51.9	2,614	1.99%
2024/02/23	7	42.99	3	43.35	42.65	4	2,586	0.15%
2024/02/22	4	43.94	3	43.72	43.35	1	2,538	0.04%
2024/02/21	2	44.88	3	44.02	44.50	-1	2,499	-0.04%
2024/02/20	4	43.53	2	43.65	43.50	2	2,392	0.08%
2024/02/19	2.3	43.45	5	43.74	43.35	-2.7	2,339	-0.12%
2024/02/16	21	44.38	6	44.40	44.15	15	2,236	0.67%
2024/02/15	32	41.64	37	41.59	42.15	-5	1,977	-0.25%
2024/02/02	1	39.10	0.5	39.21	39.05	0.5	1,805	0.03%
2024/02/01	2	39.38	0	0.00	39.40	2	1,815	0.11%
2024/01/30	1	39.70	1	40.15	39.40	0	1,904	0.00%
2024/01/29	2	40.00	2	40.10	40.05	0	2,053	0.00%
2024/01/26	0	0.00	1	40.00	40.20	-1	2,018	-0.05%
2024/01/25	1	39.80	10	39.96	39.75	-9	2,014	-0.45%
2024/01/24	2	40.35	4	40.28	40.05	-2	2,009	-0.10%
2024/01/23	0	0.00	6	39.73	39.85	-6	2,068	-0.29%
2024/01/22	0	39.10	4	38.80	38.75	-4	2,115	-0.19%
2024/01/19	0	0.00	1	38.00	38.05	-1	2,129	-0.05%
2024/01/18	3	37.10	0	0.00	37.10	3	2,191	0.14%
2024/01/17	1	37.20	2	37.15	37.10	-1	2,362	-0.04%
2024/01/16	4	38.06	9	38.08	37.85	-5	2,403	-0.21%
2024/01/15	0	0.00	1	38.25	38.25	-1	2,611	-0.04%
2024/01/12	1	38.15	0	0.00	37.95	1	2,836	0.04%
2024/01/11	2	38.18	0	0.00	38.25	2	2,863	0.07%
2024/01/09	2	37.73	3.3	37.81	37.85	-1.3	2,904	-0.04%
2024/01/08	1	38.35	0	0.00	38.05	1	2,972	0.03%
2024/01/04	3	38.32	0	0.00	38.20	3	3,011	0.10%
2024/01/03	1	38.65	0	0.00	38.65	1	3,031	0.03%
2024/01/02	0	0.00	5.2	38.76	38.80	-5.2	3,019	-0.17%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/28	0	0.00	1	39.35	39.15	-1	3,006	-0.03%
2023/12/27	0	38.80	0	0.00	38.90	0	3,000	0.00%
2023/12/26	1	38.90	0	0.00	39.00	1	2,994	0.03%
2023/12/25	2	38.83	0	0.00	38.80	2	2,992	0.07%
2023/12/22	1	39.05	0	0.00	38.85	1	2,995	0.03%
2023/12/21	0	0.00	1	39.05	39.00	-1	2,986	-0.03%
2023/12/19	1	39.05	0	0.00	39.10	1	2,985	0.03%
2023/12/15	1	40.25	0	0.00	40.10	1	2,964	0.03%
2023/12/12	0	0.00	2	39.58	39.45	-2	2,955	-0.07%
2023/12/08	4	39.11	0	0.00	39.00	4	2,957	0.14%
2023/12/07	5	39.10	5	39.15	39.10	0	2,936	0.00%
2023/12/06	2	39.45	0	0.00	39.35	2	2,924	0.07%
2023/12/05	6	40.22	1	40.30	39.90	5	2,901	0.17%
2023/12/04	1	41.30	2	41.28	41.25	-1	2,848	-0.04%
2023/11/30	0	0.00	1	40.60	40.50	-1	2,767	-0.04%
2023/11/27	0	0.00	1	40.30	39.90	-1	2,788	-0.04%
2023/11/24	0	0.00	1	40.90	40.70	-1	2,759	-0.04%
2023/11/23	1	41.50	4.1	41.65	40.85	-3.1	2,742	-0.11%
2023/11/22	2	41.25	1.2	41.06	41.15	0.9	2,657	0.03%
2023/11/21	1	40.60	4	40.65	40.50	-3	2,587	-0.12%
2023/11/20	1	40.65	5	40.60	40.55	-4	2,567	-0.16%
2023/11/17	0	0.00	6	40.16	40.05	-6	2,520	-0.24%
2023/11/14	1	39.15	1	39.30	39.25	0	2,516	0.00%
2023/11/13	5	38.50	0	0.00	38.40	5	2,500	0.20%
2023/11/10	1.2	38.20	0	0.00	38.10	1.2	2,487	0.05%
2023/11/08	5	39.90	4	39.50	39.35	1	2,489	0.04%
2023/11/07	5	40.37	5	40.19	40.05	0	2,471	0.00%
2023/11/06	5.1	40.91	9	40.74	40.80	-3.9	2,458	-0.16%
2023/11/03	1	39.15	2	39.43	39.45	-1	2,315	-0.04%
2023/11/02	1.2	39.26	2	39.30	39.10	-0.8	2,323	-0.03%
2023/11/01	2	39.05	4	39.13	39.25	-2	2,389	-0.08%
2023/10/31	1.2	40.23	4	39.53	39.10	-2.8	2,725	-0.10%
2023/10/30	6	40.24	7	40.28	40.80	-1	3,481	-0.03%
2023/10/27	5	39.45	5	39.70	39.40	0	3,366	0.00%
2023/10/26	13	39.94	7	39.73	40.00	6	3,376	0.18%
2023/10/25	3	40.55	11	40.62	40.20	-8	3,416	-0.23%
2023/10/24	5	39.45	1	39.40	39.20	4	3,341	0.12%
2023/10/23	31	39.81	49	40.03	39.70	-18	3,298	-0.55%
2023/10/20	33	39.29	26	39.68	39.65	7	3,099	0.23%
2023/10/19	7	38.39	6	38.68	38.80	1	2,914	0.03%
2023/10/18	2	38.65	2	38.80	38.05	0	2,917	0.00%
2023/10/17	1	38.60	15	38.77	38.60	-14	2,897	-0.48%
2023/10/16	10	38.96	1	39.00	38.40	9	2,903	0.31%
2023/10/13	0	0.00	3	38.18	38.20	-3	2,875	-0.10%
2023/10/12	18	37.81	0	0.00	38.05	18	2,888	0.62%
2023/10/11	1	37.55	16.1	37.69	37.40	-15.1	2,880	-0.52%
2023/10/06	15	37.43	0	0.00	37.25	15	2,887	0.52%
2023/10/04	1	36.60	0	0.00	36.60	1	3,077	0.03%
2023/09/27	0	0.00	30	35.94	35.95	-30	3,379	-0.89%
2023/09/26	1	36.75	0	0.00	36.45	1	3,399	0.03%
2023/09/19	1	37.75	1	38.20	37.65	0	3,713	0.00%
2023/09/18	1	37.85	2	38.03	37.85	-1	3,821	-0.03%
2023/09/15	31	37.89	0	0.00	37.75	31	3,803	0.82%
2023/09/14	0	0.00	25	37.79	37.75	-25	3,806	-0.66%
2023/09/13	10	37.55	1	37.60	37.60	9	3,804	0.24%
2023/09/12	1	37.15	10	37.18	37.20	-9	3,819	-0.24%
2023/09/08	25	36.85	27	36.81	37.00	-2	3,914	-0.05%
2023/09/07	1.1	37.14	0	0.00	37.20	1.1	4,142	0.03%
2023/09/06	1	37.40	0	37.40	37.15	1	4,156	0.02%
2023/09/05	5	37.55	0	0.00	37.65	5	4,174	0.12%
2023/09/04	10	37.35	0	0.00	37.60	10	4,203	0.24%
2023/09/01	12	37.40	0	0.00	37.25	12	4,357	0.28%
2023/08/31	0	0.00	35	36.80	37.50	-35	4,358	-0.80%
2023/08/28	9	35.90	1	35.85	36.30	8	4,376	0.18%
2023/08/25	11	35.76	0	0.00	36.30	11	4,386	0.25%
2023/08/24	0	0.00	16	36.07	36.00	-16	4,386	-0.36%
2023/08/21	5	35.80	0	0.00	35.45	5	4,624	0.11%
2023/08/18	21	36.12	10	36.00	35.60	11	4,850	0.23%
2023/08/17	20	35.24	0	0.00	35.90	20	4,859	0.41%
2023/08/16	0	0.00	1	35.20	35.15	-1	4,911	-0.02%
2023/08/15	0	0.00	6	35.28	35.50	-6	4,916	-0.12%
2023/08/14	2	35.03	10	35.20	35.00	-8	4,906	-0.16%
2023/08/10	1	37.60	1	37.00	37.10	0	4,828	0.00%
2023/08/08	0	0.00	4	37.51	37.75	-4	4,765	-0.08%
2023/08/07	6	37.52	18	37.40	37.55	-12	4,735	-0.25%
2023/08/04	42	37.36	5	37.69	37.25	37	4,646	0.80%
2023/08/02	19	41.17	26.9	41.37	41.35	-7.9	4,297	-0.18%
2023/08/01	0	37.80	0	0.00	37.70	0	3,447	0.00%
2023/07/28	1.3	37.56	2	37.88	37.80	-0.7	3,457	-0.02%
2023/07/27	1	38.10	30	36.09	38.20	-29	3,365	-0.86%
2023/07/25	0	0.00	21	36.07	36.15	-21	3,276	-0.64%
2023/07/24	6	35.80	0	0.00	35.60	6	3,270	0.18%
2023/07/21	1	36.60	9	36.83	36.60	-8	3,243	-0.25%
2023/07/19	2	37.30	6	37.28	37.00	-4	3,239	-0.12%
2023/07/18	4	38.51	0	0.00	38.20	4	3,235	0.12%
2023/07/17	1	38.70	4	39.06	39.10	-3	3,200	-0.09%
2023/07/12	13	38.87	1	38.40	38.50	12	3,227	0.37%
2023/07/11	9	39.53	3	39.20	39.15	6	3,190	0.19%
2023/07/10	40.8	40.64	9	40.76	40.95	31.7	3,058	1.04%
2023/07/07	1	39.05	0	0.00	39.20	1	2,909	0.03%
2023/07/06	3	39.52	2	39.52	39.45	1	2,912	0.03%
2023/07/05	1	39.35	9	39.30	39.10	-8	2,871	-0.28%
2023/07/04	10	38.82	0	0.00	38.85	10	2,846	0.35%
2023/07/03	2	38.45	0	0.00	38.45	2	2,860	0.07%
2023/06/30	0	0.00	2	38.08	38.35	-2	2,848	-0.07%
2023/06/29	1	38.45	0	0.00	38.30	1	2,825	0.04%
2023/06/28	3.5	38.66	0	0.00	38.45	3.5	2,804	0.12%
2023/06/27	1	40.40	2	39.93	38.95	-1	2,766	-0.04%
2023/06/26	2	39.47	7	39.51	39.45	-5	2,568	-0.19%
2023/06/21	0	38.20	1	38.40	38.25	-1	2,470	-0.04%
2023/06/16	1	39.05	2.2	39.05	38.80	-1.2	2,542	-0.05%
2023/06/15	2	39.08	2	39.20	39.20	0	2,546	0.00%
2023/06/14	4	38.64	8	38.72	38.80	-4	2,531	-0.16%
2023/06/13	9	39.41	6	39.67	39.10	3	2,512	0.12%
2023/06/12	1	38.15	1	38.30	38.10	0	2,290	0.00%
2023/06/08	4	38.60	0	0.00	38.55	4	2,348	0.17%
2023/06/07	21	38.95	22	39.10	39.25	-1	2,324	-0.04%
2023/06/05	0	0.00	2	37.85	37.95	-2	2,165	-0.09%
2023/06/02	2	37.25	1	37.35	37.35	1	2,155	0.05%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/29	1	37.40	3	37.70	37.40	-2	2,132	-0.09%
2023/05/26	4	37.78	2	37.35	37.55	2	2,113	0.09%
2023/05/25	5	39.24	4.1	39.55	38.85	0.9	2,011	0.04%
2023/05/24	12	39.19	8.1	39.59	39.55	3.9	1,899	0.21%
2023/05/23	5	37.70	6	37.93	37.85	-1	1,676	-0.06%
2023/05/22	2.5	37.50	0	0.00	37.60	2.5	1,632	0.15%
2023/05/19	0	0.00	0.5	36.20	36.60	-0.5	1,581	-0.03%
2023/05/18	0	0.00	0.6	36.21	36.05	-0.6	1,573	-0.04%
2023/05/17	0	0.00	4	36.15	36.10	-4	1,587	-0.25%
2023/05/16	0	0.00	1	36.15	36.00	-1	1,586	-0.06%
2023/05/15	1.1	35.51	0	0.00	35.90	1.1	1,587	0.07%
2023/05/09	0	0.00	10	36.05	36.00	-10	1,719	-0.58%
2023/05/05	10	37.11	0	0.00	37.10	10	1,907	0.52%
2023/05/04	0	0.00	7	36.56	36.20	-7	2,045	-0.34%
2023/05/03	7	36.84	0	0.00	36.50	7	2,083	0.34%
2023/04/26	2	35.55	0	0.00	35.70	2	2,092	0.10%
2023/04/25	2	35.45	0	0.00	34.95	2	2,091	0.10%
2023/04/20	0.7	36.81	0	0.00	36.50	0.7	2,049	0.03%
2023/04/19	0.5	37.40	0	0.00	37.10	0.5	2,043	0.02%
2023/04/18	0	0.00	6.1	38.44	37.75	-6.1	2,022	-0.30%
2023/04/17	5	37.95	4	37.80	37.95	1	1,985	0.05%
2023/04/11	2.3	37.29	0.2	37.50	37.50	2.1	1,903	0.11%
2023/04/10	1	37.30	0	0.00	37.10	1	1,866	0.05%
2023/04/06	5	37.20	5	36.85	36.75	0	1,842	0.00%
2023/03/31	3	36.47	0	0.00	36.55	3	1,804	0.17%
2023/03/30	0	0.00	4	36.39	36.30	-4	1,809	-0.22%
2023/03/29	1.1	36.31	1	36.35	36.35	0.1	1,817	0.01%
2023/03/28	3.4	36.54	2	36.35	36.40	1.4	1,827	0.08%
2023/03/27	2.5	36.95	0	0.00	36.90	2.5	1,819	0.14%
2023/03/24	4	37.20	0	0.00	37.05	4	1,822	0.22%
2023/03/23	0	0.00	17	36.86	36.85	-17	1,803	-0.94%
2023/03/22	17	36.31	3	36.20	36.35	14	1,784	0.78%
2023/03/21	3	37.42	10	37.40	36.75	-7	1,759	-0.40%
2023/03/20	26	36.33	16	36.26	36.55	10	1,723	0.58%
2023/03/17	0	36.18	1	35.70	35.30	-1	1,717	-0.06%
2023/03/16	0	36.60	0	0.00	35.95	0	1,702	0.00%
2023/03/15	0	0.00	20	36.39	36.10	-20	1,682	-1.19%
2023/03/14	28	37.80	22	37.53	36.10	6	1,768	0.34%
2023/03/13	1.1	36.07	0	0.00	36.10	1.1	1,747	0.06%
2023/03/09	1	37.35	42	37.56	37.20	-41	1,778	-2.31%
2023/03/08	3.4	37.89	1	37.15	37.85	2.4	1,784	0.13%
2023/03/03	3	37.00	1	36.80	36.65	2	1,787	0.11%
2023/03/02	0.1	36.55	0	0.00	36.40	0.1	1,807	0.00%
2023/03/01	1	36.25	1	36.20	36.70	0	1,910	0.00%
2023/02/23	1	37.10	0	0.00	37.05	1	1,914	0.05%
2023/02/22	0.1	37.10	0	0.00	36.90	0.1	1,940	0.00%
2023/02/21	10	37.75	0	0.00	37.65	10	1,989	0.50%
2023/02/20	0	0.00	1	37.50	37.75	-1	2,196	-0.05%
2023/02/15	2.1	36.71	0	0.00	36.60	2.1	2,368	0.09%
2023/02/10	1	37.15	4	37.35	37.00	-3	2,397	-0.13%
2023/02/09	2	38.30	1	37.85	37.60	1	2,389	0.04%
2023/02/08	0	0.00	0.2	38.00	38.60	-0.2	2,348	-0.01%
2023/02/07	0	0.00	2	37.35	37.60	-2	2,297	-0.09%
2023/02/03	7	38.39	29.3	38.96	38.95	-22.3	2,222	-1.00%
2023/02/02	9.1	37.32	74	37.98	37.60	-64.9	2,048	-3.17%
2023/02/01	3.1	34.84	3	35.65	35.70	0.1	1,844	0.00%
2023/01/31	1.1	34.08	19	34.50	34.65	-17.9	1,806	-0.99%
2023/01/30	0.1	33.50	1	33.90	33.75	-0.9	1,779	-0.05%
2023/01/16	0.1	33.30	0	0.00	33.30	0.1	1,773	0.01%
2023/01/12	4	33.78	8	33.64	33.65	-4	1,767	-0.23%
2023/01/11	1	33.35	0	0.00	33.25	1	1,762	0.06%
2023/01/10	10	33.58	8	33.44	33.45	2	1,765	0.11%
2023/01/09	5	33.35	0	0.00	33.45	5	1,767	0.28%
2023/01/06	11	33.14	8	33.15	33.10	3	1,765	0.17%
2023/01/05	3	33.40	4.1	33.27	33.25	-1.1	1,781	-0.06%
2022/12/28	3	32.08	0	0.00	32.00	3	1,787	0.17%
2022/12/27	0	0.00	1	32.70	32.55	-1	1,796	-0.06%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/20	3	33.20	0	0.00	31.90	3	1,993	0.15%
2022/12/19	0	0.00	4	32.80	32.80	-4	2,017	-0.20%
2022/12/12	1.1	33.16	1	33.20	33.50	0.1	2,078	0.00%
2022/12/09	2	33.38	2	33.90	33.75	0	2,199	0.00%
2022/12/08	7	33.23	0	0.00	33.20	7	2,177	0.32%
2022/12/07	5	33.79	25	33.87	33.65	-20	2,169	-0.92%
2022/12/06	22	35.57	42	35.46	34.45	-20	2,152	-0.93%
2022/12/05	15	34.61	6	35.06	35.25	9	2,061	0.44%
2022/12/02	105	34.38	0	0.00	34.30	105	1,998	5.25%	大買/鉅額交易
2022/12/01	4	34.23	57	34.16	34.10	-53	1,991	-2.66%
2022/11/30	26	33.67	0	0.00	33.90	26	1,962	1.33%
2022/11/29	30	33.42	50	33.39	33.50	-20	1,954	-1.02%
2022/11/22	0	0.00	1	32.80	32.90	-1	1,809	-0.06%
2022/11/21	0	0.00	1	33.45	33.45	-1	1,798	-0.06%
2022/11/17	11	34.38	21	34.23	34.25	-10	1,754	-0.57%
2022/11/16	15	34.80	2	34.83	35.00	13	1,701	0.76%
2022/11/15	3	32.27	2	32.70	34.45	1	1,502	0.07%
2022/11/14	11	31.40	1	30.60	31.35	10	1,397	0.72%
2022/11/11	1	29.90	0	0.00	30.00	1	1,374	0.07%
2022/11/08	4	30.18	2	30.18	29.95	2	1,416	0.14%
2022/11/04	0	29.00	0	0.00	28.85	0	1,402	0.00%
2022/11/03	0	0.00	2	28.85	29.10	-2	1,411	-0.14%
2022/11/02	2	29.00	0	0.00	29.05	2	1,428	0.14%
2022/10/26	1	27.40	0	0.00	27.10	1	1,520	0.07%
2022/10/18	0	0.00	1	28.95	28.95	-1	1,543	-0.06%
2022/10/17	2	28.40	2	28.25	28.80	0	1,544	0.00%
2022/10/12	8	29.00	3	29.40	29.20	5	1,547	0.32%
2022/10/03	0	30.00	0	0.00	29.90	0	1,646	0.00%
2022/09/30	0	0.00	14	29.77	29.90	-14	1,643	-0.85%
2022/09/27	0	0.00	5	32.55	32.50	-5	1,522	-0.33%
2022/09/26	0	33.95	0	0.00	32.90	0	1,518	0.00%
2022/09/20	2	36.28	0	0.00	36.25	2	1,535	0.13%
2022/09/19	0	0.00	0.2	36.50	36.25	-0.2	1,536	-0.01%
2022/09/16	1	38.40	0	0.00	38.05	1	1,501	0.07%
2022/09/15	5	36.20	0	0.00	36.10	5	1,391	0.36%
2022/09/14	1	36.20	0	0.00	36.20	1	1,409	0.07%
2022/09/08	1	36.10	5	36.15	36.45	-4	1,499	-0.27%
2022/08/29	10	38.10	0	0.00	38.00	10	1,615	0.62%
2022/08/26	30	39.02	0	0.00	38.90	30	1,630	1.84%
2022/08/24	0	0.00	0	38.20	38.00	0	1,767	0.00%
2022/08/17	0	0.00	12	39.10	39.00	-12	1,792	-0.67%
2022/08/16	0	0.00	50	38.77	38.70	-50	1,778	-2.81%
2022/08/11	10	37.20	0	0.00	37.10	10	1,726	0.58%
2022/08/10	23	37.29	0	0.00	37.15	23	1,718	1.34%
2022/08/09	17	36.74	0	0.00	37.55	17	1,726	0.98%
2022/08/08	0	0.00	2	36.10	36.75	-2	1,724	-0.12%
2022/08/04	2.2	35.35	5	35.10	35.40	-2.8	1,793	-0.16%
2022/08/03	0	0.00	2.1	35.91	35.40	-2.1	1,834	-0.12%
2022/08/02	10	37.03	2	36.70	36.75	8	1,840	0.43%
2022/08/01	1	37.45	0.1	37.50	37.60	0.9	1,861	0.05%
2022/07/27	0	37.75	2	37.75	37.70	-2	1,960	-0.10%
2022/07/26	2	39.30	0	0.00	39.00	2	1,979	0.10%
2022/07/18	1	38.80	0	0.00	38.90	1	2,225	0.04%
2022/07/15	1	38.50	0	0.00	38.45	1	2,254	0.04%
2022/07/14	1	37.70	0	0.00	37.95	1	2,257	0.04%
2022/07/12	0.3	36.05	0	0.00	35.35	0.3	2,249	0.01%
2022/07/11	0	39.05	0	0.00	38.60	0	2,244	0.00%
2022/07/07	1	38.15	2	37.95	38.60	-1	2,306	-0.04%
2022/07/05	0	0.00	2	39.00	39.30	-2	2,382	-0.08%
2022/07/04	0	0.00	0.1	38.50	38.25	-0.1	2,382	0.00%
2022/06/29	0	0.00	1	42.15	42.10	-1	2,445	-0.04%
2022/06/28	0	0.00	2	42.65	42.75	-2	2,487	-0.08%
2022/06/24	2.1	41.20	1	41.20	41.05	1.1	2,711	0.04%
2022/06/23	0	0.00	16	40.34	40.35	-16	2,724	-0.59%
2022/06/20	0.1	41.30	0	0.00	40.55	0.1	2,785	0.00%
2022/06/16	1	45.05	3	44.00	43.70	-2	2,789	-0.07%
2022/06/15	1	44.65	0	0.00	44.70	1	2,775	0.04%
2022/06/14	0.1	44.45	0	0.00	44.70	0.1	2,789	0.00%
2022/06/13	0.1	45.50	0	0.00	45.10	0.1	2,780	0.00%
2022/06/10	0	0.00	1	45.90	45.90	-1	2,807	-0.04%
2022/06/09	2	46.00	0	0.00	45.80	2	2,829	0.07%
2022/06/02	10.1	46.03	0	0.00	45.95	10.1	3,037	0.33%
2022/06/01	12	47.83	0	0.00	47.00	12	3,099	0.39%
2022/05/31	5	47.60	0	0.00	47.95	5	3,144	0.16%
2022/05/30	2	47.95	1	48.00	47.85	1	3,161	0.03%
2022/05/23	0	0.00	1	47.45	47.50	-1	4,710	-0.02%
2022/05/20	0	0.00	0.5	47.11	47.30	-0.5	5,033	-0.01%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	0.2	45.65	0	0.00	45.00	0.2	5,589	0.00%
2022/05/11	2	47.80	0	0.00	47.35	2	5,564	0.04%
2022/05/05	0	0.00	3	50.47	50.50	-3	5,803	-0.05%
2022/05/03	1	48.50	2	48.35	48.40	-1	5,759	-0.02%
2022/04/29	0	0.00	2	49.05	49.00	-2	5,825	-0.03%
2022/04/27	0.1	48.25	1	48.10	48.40	-0.9	5,824	-0.02%
2022/04/26	1	49.35	0	0.00	49.30	1	5,785	0.02%
2022/04/25	2	48.90	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0	0.00	1	51.00	51.00	-1	5,753	-0.02%
2022/04/21	3	50.20	0	0.00	50.20	3	5,684	0.05%
2022/04/19	0	0.00	1	50.10	49.90	-1	5,658	-0.02%
2022/04/18	2	49.85	3	49.78	49.70	-1	5,681	-0.02%
2022/04/14	3	49.90	0.1	51.50	51.60	2.9	5,704	0.05%
2022/04/12	0.1	49.50	1	49.80	49.50	-0.9	5,785	-0.02%
2022/04/08	0	0.00	1	49.70	49.95	-1	5,853	-0.02%
2022/04/07	0	0.00	1	49.40	49.45	-1	6,111	-0.02%
2022/04/06	0	0.00	1	51.50	51.70	-1	6,120	-0.02%
2022/03/31	0	0.00	2	51.45	51.10	-2	6,173	-0.03%
2022/03/30	8	52.34	1	52.90	51.50	7	6,164	0.11%
2022/03/29	0	0.00	2	51.10	51.60	-2	6,011	-0.03%
2022/03/28	0	0.00	1	50.00	50.40	-1	5,977	-0.02%
2022/03/24	1	50.40	0	0.00	50.20	1	6,071	0.02%
2022/03/23	0	0.00	1	51.30	50.60	-1	6,072	-0.02%
2022/03/22	0	50.70	0	0.00	50.40	0	6,054	0.00%
2022/03/21	1	49.40	1	49.55	49.40	0	6,000	0.00%
2022/03/17	0.1	49.10	0.2	49.20	49.05	-0.1	6,112	0.00%
2022/03/15	2	49.55	5	48.43	48.20	-3	6,273	-0.05%
2022/03/14	1	49.90	5	49.60	49.65	-4	6,264	-0.06%
2022/03/11	0	50.70	0	50.50	50.10	0	6,312	0.00%
2022/03/08	5.2	48.41	0	0.00	47.65	5.2	6,453	0.08%
2022/03/07	2	50.03	1	50.10	49.80	1	6,689	0.01%
2022/03/04	0	0.00	2	51.80	51.30	-2	6,628	-0.03%
2022/03/03	1	51.70	0	0.00	51.00	1	6,647	0.02%
2022/03/01	3	50.97	13	51.09	51.20	-10	6,827	-0.15%
2022/02/25	10	51.92	46	51.79	51.80	-36	6,866	-0.52%
2022/02/24	26	54.36	13	53.75	50.90	13	6,926	0.19%
2022/02/23	5.1	53.69	3.1	53.69	52.90	2	6,216	0.03%
2022/02/22	84.9	52.75	46	53.20	53.40	38.9	6,018	0.65%
2022/02/21	12	52.10	34	52.07	53.00	-22	6,049	-0.36%
2022/02/18	2	50.70	0	0.00	50.70	2	5,974	0.03%
2022/02/17	0	0.00	5	50.80	50.60	-5	6,209	-0.08%
2022/02/16	48	51.88	30	50.91	50.90	18	6,871	0.26%
2022/02/15	0	0.00	12	50.98	51.20	-12	7,101	-0.17%
2022/02/14	7	50.91	15	52.61	50.90	-8	7,280	-0.11%
2022/02/10	1	51.80	7	51.69	51.70	-6	7,522	-0.08%
2022/02/09	2.2	51.51	10	51.36	51.80	-7.8	8,019	-0.10%
2022/02/08	2	50.10	3	50.13	50.30	-1	8,222	-0.01%
2022/02/07	1	48.10	9	49.28	49.70	-8	8,282	-0.10%
2022/01/26	1	46.65	12	47.03	46.90	-11	8,426	-0.13%
2022/01/25	3	47.05	1	46.80	46.85	2	9,026	0.02%
2022/01/24	2	47.58	3	46.98	46.95	-1	9,842	-0.01%
2022/01/21	1	49.10	50	48.97	48.80	-49	9,837	-0.50%
2022/01/20	3	49.68	1	49.55	49.60	2	9,886	0.02%
2022/01/19	1	50.00	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	0.2	49.65	49.90	-0.2	10,025	0.00%
2022/01/13	1	49.45	11	49.35	49.45	-10	10,366	-0.10%
2022/01/12	0	0.00	1	49.65	49.50	-1	10,580	-0.01%
2022/01/07	1	49.35	11.5	49.21	49.20	-10.5	10,856	-0.10%
2022/01/06	2	50.15	0	0.00	50.30	2	10,853	0.02%
2022/01/05	7	50.90	0	0.00	50.90	7	10,922	0.06%
2022/01/04	0	0.00	2	50.95	51.40	-2	11,045	-0.02%
2022/01/03	1	50.40	1.5	50.56	50.20	-0.5	11,158	0.00%
2021/12/30	28.2	51.34	19	51.64	51.10	9.2	11,530	0.08%
2021/12/29	0	0.00	5	49.63	50.20	-5	11,667	-0.04%
2021/12/28	4	49.79	32	49.54	49.40	-28	11,758	-0.24%
2021/12/27	10	49.97	5	50.40	49.90	5	12,157	0.04%
2021/12/23	0	0.00	1	49.90	49.85	-1	12,426	-0.01%
2021/12/22	0	0.00	1	49.50	49.55	-1	12,547	-0.01%
2021/12/21	2	50.20	1.1	50.30	50.20	0.9	12,615	0.01%
2021/12/14	5	48.60	0	0.00	48.70	5	13,938	0.04%
2021/12/13	1	49.35	0	0.00	49.60	1	14,296	0.01%
2021/12/10	8.2	49.35	8	49.33	49.00	0.2	14,595	0.00%
2021/12/09	1	51.20	2	50.55	50.30	-1	14,855	-0.01%
2021/12/08	1	50.00	3	50.10	50.00	-2	14,945	-0.01%
2021/12/07	6	50.35	0	0.00	50.00	6	14,954	0.04%
2021/12/06	5	50.40	0	0.00	50.60	5	14,946	0.03%
2021/12/03	2	50.10	2	49.90	50.00	0	14,982	0.00%
2021/12/02	11	50.56	0	0.00	49.75	11	15,039	0.07%
2021/12/01	19.2	50.95	6	51.08	50.80	13.1	15,171	0.09%
2021/11/30	2	49.15	0	0.00	49.05	2	14,883	0.01%
2021/11/29	3	48.22	12.1	48.55	48.50	-9	14,972	-0.06%
2021/11/26	7.5	49.45	7	49.32	49.10	0.5	14,967	0.00%
2021/11/25	9	50.83	6	51.10	50.60	3	14,927	0.02%
2021/11/24	0	0.00	3	50.53	50.80	-3	14,935	-0.02%
2021/11/23	24	51.66	2	52.50	51.40	22	15,077	0.15%
2021/11/22	3	54.50	5	54.28	53.80	-2	14,934	-0.01%
2021/11/19	1.3	52.86	0	0.00	53.50	1.3	14,833	0.01%
2021/11/18	6	54.07	8	55.44	52.90	-2	14,815	-0.01%
2021/11/17	0	0.00	2	56.70	56.20	-2	14,505	-0.01%
2021/11/16	4	56.68	12	56.81	55.70	-8	14,332	-0.06%
2021/11/15	35.1	57.64	38	56.95	56.70	-3	14,092	-0.02%
2021/11/12	2	53.70	0	0.00	54.10	2	13,465	0.01%
2021/11/11	6	52.90	3	52.97	53.00	3	13,244	0.02%
2021/11/10	0	0.00	5	51.50	52.30	-5	13,098	-0.04%
2021/11/09	2	51.10	32.5	51.03	51.40	-30.5	12,967	-0.24%
2021/11/08	26	51.13	22	50.87	51.00	4	12,736	0.03%
2021/11/05	12	54.40	16	54.43	54.70	-4	12,220	-0.03%
2021/11/04	0	0.00	2	53.00	53.00	-2	11,885	-0.02%
2021/11/03	12	53.15	5	53.34	52.70	7	11,861	0.06%
2021/11/02	35	54.41	66	54.08	52.80	-31	11,705	-0.26%
2021/11/01	81.2	54.18	41	53.30	55.00	40.2	11,120	0.36%
2021/10/29	9	49.94	14	50.50	50.00	-5	10,330	-0.05%
2021/10/26	2	50.55	2	50.70	50.40	0	10,279	0.00%
2021/10/25	2	51.15	5	50.90	51.00	-3	10,236	-0.03%
2021/10/22	5	52.10	2	52.10	52.10	3	10,328	0.03%
2021/10/21	2	51.80	12	51.77	51.20	-10	10,454	-0.10%
2021/10/20	4	52.10	4	52.33	52.50	0	10,387	0.00%
2021/10/19	4	51.55	3	51.50	51.70	1	10,324	0.01%
2021/10/18	0	0.00	1	51.20	51.40	-1	10,469	-0.01%
2021/10/15	4	50.33	4	50.20	49.95	0	10,771	0.00%
2021/10/14	0	0.00	3	49.25	49.40	-3	11,074	-0.03%
2021/10/13	1	49.15	0	0.00	49.20	1	11,804	0.01%
2021/10/12	1.5	50.20	1	49.90	49.85	0.5	12,045	0.00%
2021/10/08	1	51.70	4	52.25	51.60	-3	12,565	-0.02%
2021/10/07	10	52.42	26	52.15	52.70	-16	13,491	-0.12%
2021/10/06	7	52.04	5	51.82	52.20	2	13,794	0.01%
2021/10/05	0	0.00	3	50.53	51.30	-3	13,520	-0.02%
2021/10/04	29	51.33	33	50.34	49.90	-4	13,468	-0.03%
2021/10/01	6	51.15	0	0.00	50.00	6	13,222	0.05%
2021/09/30	1	51.10	7	50.54	51.20	-6	13,329	-0.05%
2021/09/29	13	49.43	1	49.60	49.00	12	13,692	0.09%
2021/09/28	7.5	51.18	0	0.00	50.50	7.5	14,339	0.05%
2021/09/27	15.5	50.68	0	0.00	51.10	15.5	14,280	0.11%
2021/09/24	6.5	50.86	0.5	50.60	51.00	6	14,231	0.04%
2021/09/23	5	51.10	5.5	50.71	50.30	-0.5	14,114	0.00%
2021/09/22	3	50.02	3	50.60	49.90	0	13,911	0.00%
2021/09/17	41	52.26	65.1	52.41	51.50	-24.1	13,682	-0.18%
2021/09/16	19	51.46	41	51.32	51.90	-22	13,032	-0.17%
2021/09/15	18.1	50.59	49	50.81	51.00	-30.9	12,655	-0.24%
2021/09/14	13	50.26	24	50.82	51.80	-11	12,311	-0.09%
2021/09/13	3	49.85	7	50.24	49.80	-4	11,977	-0.03%
2021/09/10	9	49.13	9	49.22	49.20	0	11,946	0.00%
2021/09/09	8	47.92	10	48.55	48.90	-2	12,059	-0.02%
2021/09/08	1	47.50	3	47.30	47.30	-2	12,285	-0.02%
2021/09/07	40	49.05	1.1	48.95	49.15	38.9	12,480	0.31%
2021/09/06	19.1	50.22	44	49.72	49.50	-24.9	12,502	-0.20%
2021/09/03	2	48.90	5	49.09	48.65	-3	12,276	-0.02%
2021/09/02	25	49.60	32.1	49.75	48.60	-7.1	12,248	-0.06%
2021/09/01	5.1	49.44	6	49.77	49.90	-1	12,108	-0.01%
2021/08/31	18	49.06	20	49.10	49.80	-2	12,062	-0.02%
2021/08/30	2	48.48	6	48.56	48.60	-4	11,971	-0.03%
2021/08/27	42	48.24	20.1	48.53	48.45	21.9	11,968	0.18%
2021/08/26	3	47.25	1	47.40	47.55	2	11,751	0.02%
2021/08/25	4	47.65	2.1	47.73	47.95	1.9	11,751	0.02%
2021/08/24	2	47.40	3	47.47	47.05	-1	11,737	-0.01%
2021/08/23	2	46.53	0	0.00	46.50	2	11,790	0.02%
2021/08/20	0	0.00	11	45.61	45.65	-11	11,844	-0.09%
2021/08/19	1	45.80	22	45.70	45.65	-21	11,855	-0.18%
2021/08/18	2	45.60	2	44.25	45.70	0	11,853	0.00%
2021/08/17	0	0.00	3	45.40	44.95	-3	11,930	-0.03%
2021/08/16	6	44.29	8.6	44.36	44.80	-2.6	11,933	-0.02%
2021/08/13	0	0.00	2	45.40	45.40	-2	11,922	-0.02%
2021/08/12	1	46.30	2	46.48	46.45	-1	11,946	-0.01%
2021/08/11	1	46.15	0	0.00	46.10	1	12,070	0.01%
2021/08/09	1.1	46.49	0	0.00	46.25	1.1	12,326	0.01%
2021/08/06	6	48.36	6	48.42	48.00	0	12,349	0.00%
2021/08/05	3	47.95	0	0.00	47.90	3	12,478	0.02%
2021/07/30	0	0.00	1	47.10	47.00	-1	13,079	-0.01%
2021/07/29	1	47.55	1	47.35	47.65	0	13,135	0.00%
2021/07/28	19	46.61	3	46.78	47.00	16	13,279	0.12%
2021/07/27	42	50.27	9	49.97	48.60	33	13,399	0.25%
2021/07/26	9	51.26	0	0.00	51.00	9	13,505	0.07%
2021/07/23	1	50.90	38	51.46	51.20	-37	13,593	-0.27%
2021/07/22	26.1	50.62	7.2	51.24	50.30	18.9	13,704	0.14%
2021/07/21	22	52.22	15	51.79	50.70	7	13,843	0.05%
2021/07/20	16	52.63	27	52.50	52.50	-11	14,556	-0.08%
2021/07/19	72	52.53	97	52.85	52.40	-25	14,458	-0.17%
2021/07/16	30	50.72	20	51.33	50.50	10	13,970	0.07%
2021/07/15	52	52.53	34	52.51	51.80	18	13,812	0.13%
2021/07/14	38.2	51.52	28	51.14	52.10	10.2	13,442	0.08%
2021/07/13	24	48.70	64	48.81	49.10	-40	12,527	-0.32%
2021/07/12	2	46.00	3	46.07	46.30	-1	12,177	-0.01%
2021/07/09	4	45.18	4	45.13	45.15	0	12,446	0.00%
2021/07/08	16	45.80	0	0.00	45.50	16	13,047	0.12%
2021/07/07	2	45.93	1	47.30	46.00	1	13,378	0.01%
2021/07/06	11.1	48.47	2	47.40	47.20	9.1	14,115	0.06%
2021/07/05	2	50.05	11	49.72	50.30	-9	14,311	-0.06%
2021/07/02	0	0.00	11	46.19	45.80	-11	15,458	-0.07%
2021/07/01	2	45.33	0	0.00	45.35	2	17,436	0.01%
2021/06/30	4	46.00	0	0.00	46.45	4	18,379	0.02%
2021/06/29	1	46.35	1	46.10	45.90	0	18,480	0.00%
2021/06/28	1	45.95	0	0.00	45.95	1	18,515	0.01%
2021/06/25	1	46.05	2	46.58	46.15	-1	18,577	-0.01%
2021/06/24	0.2	45.70	1	45.60	45.50	-0.8	18,572	0.00%
2021/06/23	0	0.00	10	45.30	45.30	-10	18,610	-0.05%
2021/06/21	19	45.45	16	45.01	44.90	3	18,667	0.02%
2021/06/18	8	47.03	3	47.50	46.50	5	18,622	0.03%
2021/06/17	22	47.37	32	47.78	48.10	-10	18,526	-0.05%
2021/06/16	14	46.81	10	46.57	47.45	4	18,320	0.02%
2021/06/15	10	44.83	6	45.55	46.90	4	18,204	0.02%
2021/06/11	4	45.50	6	45.70	45.25	-2	18,107	-0.01%
2021/06/10	3	45.27	3	45.20	45.25	0	18,112	0.00%
2021/06/09	1	44.80	2	45.20	45.00	-1	18,119	-0.01%
2021/06/08	12	45.12	12	45.72	45.00	0	18,184	0.00%
2021/06/07	1	45.00	1	45.80	45.85	0	18,242	0.00%
2021/06/04	0	0.00	2	45.95	45.50	-2	18,284	-0.01%
2021/06/03	2	46.80	0	0.00	46.80	2	18,230	0.01%
2021/06/02	4	47.51	2	48.00	47.30	2	18,235	0.01%
2021/06/01	6	47.76	6	48.04	48.20	0	18,217	0.00%
2021/05/31	1	48.50	6	48.25	47.65	-5	18,211	-0.03%
2021/05/28	12	45.89	14	46.27	46.00	-2	18,116	-0.01%
2021/05/27	0	0.00	1	45.05	45.30	-1	18,180	-0.01%
2021/05/26	4	44.95	4	44.93	45.35	0	18,237	0.00%
2021/05/25	12	45.48	3	45.78	45.45	9	18,257	0.05%
2021/05/24	6	44.15	6	44.07	44.15	0	18,254	0.00%
2021/05/21	11	44.08	14	43.86	44.10	-3	18,342	-0.02%
2021/05/20	1	43.40	1	44.10	42.95	0	18,656	0.00%
2021/05/19	9	44.11	1	44.40	44.40	8	18,664	0.04%
2021/05/18	14.1	42.18	5	42.32	43.20	9.1	18,690	0.05%
2021/05/17	14	40.24	18	40.00	39.30	-4	18,737	-0.02%
2021/05/14	16	44.05	18	44.30	43.40	-2	18,621	-0.01%
2021/05/13	17	42.68	13	43.80	44.00	4	18,559	0.02%
2021/05/12	16.2	45.08	26	44.75	43.75	-9.8	18,474	-0.05%
2021/05/11	40	48.68	4	47.73	47.90	36	18,350	0.20%
2021/05/10	8	51.26	28	51.20	50.90	-20	18,357	-0.11%
2021/05/07	20	52.10	25	50.92	52.00	-5	18,398	-0.03%
2021/05/06	13	49.93	11	49.75	49.65	2	18,442	0.01%
2021/05/05	17	50.64	19	51.33	50.40	-2	18,373	-0.01%
2021/05/04	39.2	50.43	36	50.05	49.95	3.2	18,316	0.02%
2021/05/03	13.2	53.02	14	53.06	51.80	-0.8	18,112	0.00%
2021/04/29	30.3	56.07	26	57.23	56.20	4.3	17,895	0.02%
2021/04/28	34.2	56.72	9	57.12	57.00	25.2	17,969	0.14%
2021/04/27	32	57.62	26	58.76	57.20	6	17,973	0.03%
2021/04/26	52	58.95	67	59.43	57.90	-15	17,932	-0.08%
2021/04/23	1	55.30	7.3	54.87	55.80	-6.3	17,023	-0.04%
2021/04/22	18	53.62	15.2	54.08	53.00	2.8	17,246	0.02%
2021/04/21	5	55.24	2	55.45	55.30	3	17,374	0.02%
2021/04/20	25	57.24	16	57.03	56.40	9	17,962	0.05%
2021/04/19	10.2	55.80	27.3	56.03	56.50	-17.1	17,822	-0.10%
2021/04/16	32.3	57.71	8	57.84	56.80	24.3	17,894	0.14%
2021/04/15	17	57.01	22	57.55	58.30	-5	18,926	-0.03%
2021/04/14	16	54.58	14.2	56.55	56.20	1.8	19,774	0.01%
2021/04/13	19	58.08	47	57.60	56.00	-28	19,127	-0.15%
2021/04/12	73	58.83	31.1	59.13	58.90	41.9	18,691	0.22%
2021/04/09	34	57.71	29	57.51	57.30	5	17,768	0.03%
2021/04/08	168.2	58.30	131	58.99	58.50	37.2	17,049	0.22%	大買/大賣/
2021/04/07	97.1	54.03	124.1	55.17	55.70	-27	15,209	-0.18%	大賣/
2021/04/06	23	48.61	52	48.97	50.70	-29	13,272	-0.22%
2021/04/01	8	46.29	1	46.40	46.10	7	12,306	0.06%
2021/03/30	1	46.35	2	46.00	45.80	-1	12,179	-0.01%
2021/03/29	8	45.70	2	46.00	45.75	6	12,107	0.05%
2021/03/26	0	0.00	2	45.30	45.55	-2	12,100	-0.02%
2021/03/25	1	44.80	0	0.00	44.20	1	12,107	0.01%
2021/03/24	3	45.08	0	0.00	45.05	3	12,108	0.02%
2021/03/23	1	45.90	3	45.95	45.65	-2	12,143	-0.02%
2021/03/22	3	45.95	2	45.83	45.80	1	12,126	0.01%
2021/03/19	2.1	46.05	3	46.38	45.95	-0.9	12,181	-0.01%
2021/03/18	0	0.00	8.1	47.27	46.80	-8.1	12,178	-0.07%
2021/03/17	1.5	46.33	3	46.40	46.30	-1.5	12,148	-0.01%
2021/03/16	1.1	45.72	0	0.00	45.75	1.1	12,224	0.01%
2021/03/15	1	46.05	0	0.00	46.05	1	12,296	0.01%
2021/03/12	0.2	46.01	9	46.07	45.80	-8.8	12,346	-0.07%
2021/03/11	9	46.67	4	46.55	46.30	5	12,673	0.04%
2021/03/10	2	47.45	3	47.02	47.00	-1	12,736	-0.01%
2021/03/09	1	45.60	5	45.79	45.75	-4	12,712	-0.03%
2021/03/08	8	46.89	5	46.60	46.25	3	12,814	0.02%
2021/03/05	5	45.65	6	45.71	45.70	-1	13,134	-0.01%
2021/03/04	2.2	46.72	4	47.23	46.15	-1.8	13,551	-0.01%
2021/03/02	7	48.00	4	48.63	46.85	3	13,607	0.02%
2021/02/26	10	47.80	5.3	48.37	48.40	4.7	13,529	0.03%
2021/02/24	4	48.05	5	47.49	46.80	-1	13,587	-0.01%
2021/02/23	8	47.74	3	48.08	47.90	5	13,656	0.04%
2021/02/22	21	47.60	10	48.30	48.60	11	13,745	0.08%
2021/02/19	5	45.32	8.1	45.39	45.70	-3.1	14,229	-0.02%
2021/02/18	14	45.91	9	45.92	46.00	5	14,850	0.03%
2021/02/17	2	44.85	17	44.74	45.30	-15	14,789	-0.10%
2021/02/05	6	42.48	2	42.70	42.90	4	14,707	0.03%
2021/02/04	8.8	42.74	5	42.36	42.50	3.8	14,995	0.03%
2021/02/03	5	42.88	4.1	42.57	42.40	0.9	15,043	0.01%
2021/02/02	6	43.23	7.1	43.47	43.20	-1.1	15,072	-0.01%
2021/02/01	4	42.54	7	42.07	43.40	-3	15,060	-0.02%
2021/01/29	5	44.17	2	44.73	43.90	3	14,927	0.02%
2021/01/28	8	45.23	6	45.66	45.00	2	14,845	0.01%
2021/01/27	4	47.38	1	47.15	46.85	3	14,729	0.02%
2021/01/26	12	47.83	4	47.53	47.15	8	14,693	0.05%
2021/01/25	9	47.92	5	47.93	48.35	4	14,641	0.03%
2021/01/22	42	48.03	3	48.48	48.75	39	14,545	0.27%
2021/01/21	6	48.22	3	48.08	47.80	3	14,489	0.02%
2021/01/20	16	49.46	22	48.73	47.75	-6	14,271	-0.04%
2021/01/19	11	49.59	18	49.83	50.00	-7	14,077	-0.05%
2021/01/18	6	48.98	34	49.58	49.55	-28	13,862	-0.20%
2021/01/15	35	50.82	7	50.86	49.15	28	13,762	0.20%
2021/01/14	20	50.38	13	50.57	50.10	7	13,352	0.05%
2021/01/13	14	49.18	16	49.77	50.40	-2	13,297	-0.02%
2021/01/12	3	47.67	3	46.92	46.25	0	12,807	0.00%
2021/01/11	2	48.58	3	48.37	48.65	-1	12,709	-0.01%
2021/01/08	38	50.03	30	49.02	48.10	8	12,518	0.06%
2021/01/07	45	47.18	65	47.79	48.75	-20	11,205	-0.18%
2021/01/06	2	43.95	0	0.00	44.35	2	10,130	0.02%
2021/01/05	10	44.67	0	0.00	44.90	10	10,164	0.10%
2021/01/04	7	44.81	2	44.75	45.20	5	10,236	0.05%
2020/12/31	1	43.55	4	43.73	43.50	-3	10,418	-0.03%
2020/12/30	1	43.25	3	43.47	43.50	-2	10,447	-0.02%
2020/12/29	3	44.60	1	45.20	44.35	2	10,435	0.02%
2020/12/28	3	44.82	0	0.00	44.50	3	10,393	0.03%
2020/12/25	1	44.90	0	0.00	44.85	1	10,409	0.01%
2020/12/24	0	0.00	3	44.73	45.00	-3	10,430	-0.03%
2020/12/23	1	43.85	0	0.00	43.85	1	10,466	0.01%
2020/12/22	0	0.00	6	44.63	43.75	-6	10,695	-0.06%
2020/12/21	4	44.83	43	44.91	44.90	-39	10,840	-0.36%
2020/12/18	0	0.00	3	44.20	44.45	-3	10,865	-0.03%
2020/12/16	3	44.30	2	44.43	44.20	1	11,040	0.01%
2020/12/15	0	0.00	2	44.05	43.55	-2	11,443	-0.02%
2020/12/14	3	44.88	2.1	44.62	44.90	0.9	11,588	0.01%
2020/12/11	11	44.80	2	45.53	45.60	9	12,774	0.07%
2020/12/10	22	45.88	1	45.70	45.80	21	12,929	0.16%
2020/12/09	3	47.12	50	47.44	46.90	-47	13,201	-0.36%
2020/12/08	8	47.02	10	46.85	46.80	-2	13,662	-0.01%
2020/12/07	42	47.41	29	48.44	47.50	13	14,401	0.09%
2020/12/04	7	47.64	8	47.32	47.60	-1	14,226	-0.01%
2020/12/03	3	46.68	6	46.66	46.60	-3	14,821	-0.02%
2020/12/02	12	47.23	10	47.18	47.00	2	14,954	0.01%
2020/12/01	30	48.23	20	48.91	47.90	10	14,996	0.07%
2020/11/30	22	48.05	28	47.74	47.50	-6	14,698	-0.04%
2020/11/27	12	46.08	6	46.40	46.60	6	14,331	0.04%
2020/11/26	0	0.00	1	46.00	45.95	-1	14,300	-0.01%
2020/11/25	2	45.33	2	45.05	45.35	0	14,366	0.00%
2020/11/24	8	45.28	0	0.00	45.05	8	14,527	0.06%
2020/11/23	2	46.00	1	45.85	46.00	1	15,203	0.01%
2020/11/20	13	46.38	1	46.20	45.90	12	15,209	0.08%
2020/11/19	14	47.08	11	46.84	46.80	3	15,140	0.02%
2020/11/18	21	48.00	62	47.72	46.55	-41	15,155	-0.27%
2020/11/17	46	46.63	43.8	46.59	47.25	2.2	14,488	0.01%
2020/11/16	3	45.07	7	45.01	44.90	-4	14,093	-0.03%
2020/11/13	7	44.96	1	45.00	45.15	6	14,087	0.04%
2020/11/12	43	46.16	22	46.05	45.65	21	14,095	0.15%
2020/11/11	11	44.85	16	44.85	45.20	-5	13,869	-0.04%
2020/11/10	3	44.92	34	44.46	44.20	-31	13,909	-0.22%
2020/11/09	11	45.20	12	44.80	44.70	-1	13,870	-0.01%
2020/11/06	47	43.87	12	44.27	43.70	35	13,774	0.25%
2020/11/05	2	43.30	1	43.60	43.60	1	13,815	0.01%
2020/11/04	5	43.49	4	43.73	44.00	1	13,900	0.01%
2020/11/03	3	42.82	3	43.00	42.75	0	14,007	0.00%
2020/11/02	5	41.81	3	42.03	42.35	2	14,218	0.01%
2020/10/30	5	43.36	0	0.00	42.75	5	14,296	0.03%
2020/10/29	0	0.00	7	43.23	43.80	-7	14,494	-0.05%
2020/10/28	3	44.33	1	44.10	44.15	2	14,865	0.01%
2020/10/27	7	44.67	6	44.44	44.40	1	14,978	0.01%
2020/10/26	12	45.56	38	46.03	45.10	-26	15,208	-0.17%
2020/10/23	41	45.95	22	45.88	45.60	19	15,461	0.12%
2020/10/22	10	44.89	9	45.19	45.20	1	15,881	0.01%
2020/10/21	31	45.82	32	46.28	45.25	-1	16,590	-0.01%
2020/10/20	26	45.21	47	45.43	45.00	-21	16,924	-0.12%
2020/10/19	30	44.82	41	44.67	45.00	-11	17,990	-0.06%
2020/10/16	26	43.85	5	44.03	43.20	21	18,492	0.11%
2020/10/15	20	44.84	14	44.86	44.60	6	18,748	0.03%
2020/10/14	13	45.06	46	45.01	45.20	-33	19,042	-0.17%
2020/10/13	14	44.22	17	44.10	44.10	-3	19,334	-0.02%
2020/10/12	43	44.36	5	43.90	44.20	38	19,647	0.19%
2020/10/08	28	44.81	38	44.60	44.40	-10	20,085	-0.05%
2020/10/07	2	43.18	12	43.31	43.30	-10	20,792	-0.05%
2020/10/06	19	43.01	2	42.90	43.05	17	21,645	0.08%
2020/10/05	0	0.00	1	42.30	42.15	-1	22,185	0.00%
2020/09/30	1	42.00	1	41.90	42.45	0	22,652	0.00%
2020/09/29	4	42.14	1	42.05	41.90	3	23,236	0.01%
2020/09/28	1	42.10	0	0.00	42.15	1	24,542	0.00%
2020/09/25	8	41.71	7	40.91	41.10	1	25,757	0.00%
2020/09/24	9	42.21	7	41.64	41.50	2	26,543	0.01%
2020/09/23	3	43.70	5	44.04	43.60	-2	27,294	-0.01%
2020/09/22	10	44.08	4	44.15	44.05	6	28,013	0.02%
2020/09/21	16	45.93	32	45.79	45.05	-16	28,112	-0.06%
2020/09/18	14.1	45.46	18	45.56	45.60	-3.9	28,313	-0.01%
2020/09/17	16	45.06	21	45.05	44.85	-5	28,397	-0.02%
2020/09/16	65	47.11	86	47.19	44.80	-21	28,682	-0.07%
2020/09/15	13	45.36	35	45.16	45.60	-22	27,687	-0.08%
2020/09/14	64	45.07	32	45.20	45.35	32	27,735	0.12%
2020/09/11	64	45.19	79	44.80	43.55	-15	27,740	-0.05%
2020/09/10	69	44.80	74	44.94	45.20	-5	27,334	-0.02%
2020/09/09	34	42.58	10.9	42.31	43.10	23.1	26,727	0.09%
2020/09/08	35	43.29	52	43.24	42.00	-17	26,769	-0.06%
2020/09/07	3	41.90	49	41.94	41.10	-46	26,467	-0.17%
2020/09/04	12	40.58	15	40.80	40.70	-3	26,733	-0.01%
2020/09/03	31	40.39	2	40.60	40.00	29	26,980	0.11%
2020/09/02	9	40.99	1	41.25	40.70	8	27,512	0.03%
2020/09/01	5	41.15	1	41.00	41.45	4	27,554	0.01%
2020/08/31	9	41.26	4	41.16	40.90	5	28,092	0.02%
2020/08/28	28	42.27	19	41.91	41.95	9	28,500	0.03%
2020/08/27	35	43.05	81	43.02	43.00	-46	28,745	-0.16%
2020/08/26	21	39.92	28	40.72	40.55	-7	28,009	-0.02%
2020/08/25	13	40.69	5	40.47	40.55	8	27,928	0.03%
2020/08/24	2	40.55	28	40.29	40.95	-26	27,802	-0.09%
2020/08/21	9	38.08	28	37.82	38.60	-19	27,556	-0.07%
2020/08/20	27	37.46	1	37.80	36.00	26	27,360	0.10%
2020/08/19	52	39.91	4	40.28	39.80	48	27,072	0.18%
2020/08/18	3	40.75	3	41.05	40.65	0	26,969	0.00%
2020/08/17	8	41.44	15	40.93	41.60	-7	26,855	-0.03%
2020/08/14	16	39.78	1	40.55	40.00	15	26,705	0.06%
2020/08/13	3	41.20	3	41.65	40.80	0	26,553	0.00%
2020/08/12	21	41.45	19	41.88	41.70	2	26,458	0.01%
2020/08/11	16	42.63	14	42.88	42.35	2	26,375	0.01%
2020/08/10	8	44.48	9	44.60	43.80	-1	26,238	0.00%
2020/08/07	18	44.00	67	43.93	44.10	-49	26,110	-0.19%
2020/08/06	57	43.43	10	43.62	43.30	47	25,941	0.18%
2020/08/05	2	45.25	2	45.25	44.90	0	25,721	0.00%
2020/08/04	1	45.40	7	46.51	45.50	-6	25,608	-0.02%
2020/08/03	7	44.79	13	45.23	45.00	-6	25,360	-0.02%
2020/07/31	34	42.81	33	43.08	43.50	1	24,925	0.00%
2020/07/30	2	43.03	28	42.73	42.85	-26	24,777	-0.10%
2020/07/29	48	41.71	22	41.91	42.05	26	24,471	0.11%
2020/07/28	5	42.48	39	42.44	42.45	-34	24,103	-0.14%
2020/07/27	83	42.57	109	43.90	41.30	-26	23,559	-0.11%	大賣/
2020/07/24	90	45.64	66	45.93	45.25	24	22,739	0.11%
2020/07/23	36	47.74	48	48.36	46.40	-12	22,027	-0.05%
2020/07/22	39	49.09	99	48.78	48.90	-60	20,659	-0.29%
2020/07/21	72	47.06	19	47.29	46.50	53	20,015	0.26%
2020/07/20	22	46.03	13	45.92	46.00	9	19,641	0.05%
2020/07/17	53	48.96	17	48.96	47.95	36	19,257	0.19%
2020/07/16	32	48.83	19	49.27	49.90	13	18,808	0.07%
2020/07/15	40	48.67	38	49.92	48.00	2	18,398	0.01%
2020/07/14	65	50.66	100	51.03	49.55	-35	17,841	-0.20%
2020/07/13	107	50.72	68	50.40	51.70	39	16,851	0.23%	大買/
2020/07/10	37	47.09	39	48.09	47.00	-2	15,959	-0.01%
2020/07/09	118	49.67	45	49.39	48.00	73	15,411	0.47%	大買/
2020/07/08	21	50.90	55.8	50.58	50.40	-34.8	14,907	-0.23%
2020/07/07	111	51.45	57.1	51.29	49.55	53.9	14,327	0.38%	大買/
2020/07/06	113	49.94	108	50.30	51.20	5	12,979	0.04%	大買/大賣/
2020/07/03	117	44.67	65	45.38	46.60	52	11,693	0.44%	大買/
2020/07/02	62	42.04	37	42.13	42.40	25	10,655	0.23%
2020/07/01	49	39.17	34	40.53	39.90	15	9,688	0.15%
2020/06/30	11	37.63	6	37.89	37.50	5	8,861	0.06%
2020/06/29	9	37.21	23	36.60	36.45	-14	8,584	-0.16%
2020/06/24	84	39.94	29	40.40	39.10	55	8,190	0.67%
2020/06/23	71	40.40	14	40.56	40.00	57	7,657	0.74%
2020/06/22	9	40.57	19	39.77	41.35	-10	7,114	-0.14%
2020/06/19	7	41.46	3	40.42	40.30	4	6,872	0.06%
2020/06/18	7	39.51	19	38.98	40.45	-12	6,544	-0.18%
2020/06/17	8	36.03	14	36.18	37.00	-6	6,123	-0.10%
2020/06/16	18	37.27	10	36.64	36.35	8	5,960	0.13%
2020/06/15	20	36.59	12	36.03	35.80	8	5,797	0.14%
2020/06/12	12	33.96	10	33.50	36.50	2	5,526	0.04%
2020/06/11	14	33.48	5	34.22	33.45	9	5,069	0.18%
2020/06/10	17	36.43	8	36.93	36.15	9	4,599	0.20%
2020/06/09	19	36.73	6	37.00	37.00	13	4,236	0.31%
2020/06/08	6	33.65	30	33.65	33.65	-24	3,662	-0.66%
2020/06/05	6	29.87	23	30.46	30.60	-17	3,512	-0.48%
2020/06/04	3	26.22	22	27.21	27.85	-19	2,890	-0.66%
2020/06/03	16	25.01	3	25.57	25.35	13	2,383	0.55%
2020/06/02	1	24.00	1	24.00	24.00	0	1,930	0.00%
2020/06/01	3	21.85	0.3	21.85	21.85	2.7	1,854	0.15%
2020/05/29	0	0.00	3	20.00	19.90	-3	1,838	-0.16%
2020/05/27	0	0.00	2	19.90	19.85	-2	1,853	-0.11%
2020/05/26	5	20.03	4	20.08	19.90	1	1,878	0.05%
2020/05/22	0	0.00	2	19.65	19.75	-2	1,864	-0.11%
2020/05/21	0	0.00	2	19.70	19.70	-2	1,909	-0.10%
2020/05/06	5	18.95	0	0.00	19.05	5	1,899	0.26%
2020/04/28	1	18.90	0	0.00	19.25	1	1,907	0.05%
2020/04/23	3	18.90	0	0.00	19.05	3	1,952	0.15%
2020/04/22	5	18.40	0	0.00	18.55	5	1,949	0.26%
2020/04/16	0	0.00	1	19.20	19.15	-1	1,890	-0.05%
2020/04/15	0	0.00	1	19.30	19.30	-1	1,906	-0.05%
2020/04/13	41	18.17	0	0.00	18.25	41	1,951	2.10%
2020/04/09	0	0.00	22	17.10	17.25	-22	2,005	-1.10%
2020/03/19	10.7	14.09	0	0.00	14.00	10.7	1,871	0.57%
2020/03/17	0	0.00	4	16.23	16.20	-4	1,772	-0.23%
2020/03/16	1	17.50	0	0.00	17.50	1	1,742	0.06%
2020/03/13	11	17.30	0	0.00	18.60	11	1,733	0.63%
2020/03/12	6	19.66	0	0.00	19.20	6	1,659	0.36%
2020/03/11	5	21.25	0	0.00	21.20	5	1,607	0.31%
2020/03/10	11	21.05	0	0.00	21.15	11	1,593	0.69%
2020/03/09	0	0.00	7	22.20	21.65	-7	1,567	-0.45%
2020/03/06	1	22.20	0	0.00	22.50	1	1,520	0.07%
2020/03/04	0	0.00	0.2	21.60	21.65	-0.2	1,472	-0.01%
2020/03/02	1	21.50	0	0.00	21.40	1	1,455	0.07%
2020/02/25	0	0.00	45	22.00	22.20	-45	1,387	-3.24%
2020/02/24	5	22.55	0	0.00	22.40	5	1,389	0.36%
2020/02/21	41	22.34	1	22.30	22.30	40	1,345	2.97%
2020/02/19	2	22.35	0	0.00	22.25	2	1,323	0.15%
2020/02/12	0	0.00	8	21.30	21.25	-8	1,261	-0.63%
2020/02/11	8	21.18	0	0.00	21.15	8	1,262	0.63%
2020/01/30	12	21.47	1	21.50	21.20	11	1,220	0.90%
2020/01/20	0	0.00	2	22.25	22.25	-2	1,170	-0.17%
2020/01/13	0	0.00	71	22.24	22.20	-71	1,192	-5.95%
2020/01/09	1	22.35	0	0.00	22.20	1	1,189	0.08%
2020/01/08	5	22.95	1	23.40	22.60	4	1,169	0.34%
2020/01/07	15	22.75	0	0.00	22.60	15	1,091	1.37%
2020/01/06	50	22.97	0	0.00	22.95	50	1,037	4.82%
2019/12/30	1	22.30	0	0.00	22.20	1	885	0.11%
2019/12/27	2	22.40	0	0.00	22.30	2	942	0.21%
2019/12/20	0	0.00	3	21.93	21.95	-3	1,074	-0.28%
2019/12/19	11	21.95	7	21.95	21.95	4	1,192	0.34%
2019/12/18	0	0.00	3	21.90	21.90	-3	1,318	-0.23%
2019/12/13	0	0.00	3	22.15	22.00	-3	1,379	-0.22%
2019/12/09	0	0.00	5	21.50	21.65	-5	1,421	-0.35%
2019/11/28	2	21.50	0	0.00	21.55	2	1,565	0.13%
2019/11/20	1	21.15	0	0.00	21.25	1	1,656	0.06%
2019/11/19	0	0.00	1	21.50	21.45	-1	1,657	-0.06%
2019/11/15	12	21.36	0	0.00	21.35	12	1,670	0.72%
2019/11/13	0	0.00	9	21.44	21.60	-9	1,723	-0.52%
2019/11/11	2	21.75	0	0.00	21.55	2	1,771	0.11%
2019/11/08	0	0.00	3	22.50	22.45	-3	1,789	-0.17%
2019/11/07	0	0.00	0.4	22.40	22.45	-0.4	1,835	-0.02%
2019/11/06	3	22.60	0	0.00	22.55	3	1,855	0.16%
2019/11/04	0	0.00	1	23.00	23.00	-1	1,949	-0.05%
2019/11/01	2	22.80	0	0.00	22.80	2	2,016	0.10%
2019/10/31	0	0.00	5	22.75	22.95	-5	2,160	-0.23%
2019/10/24	0	0.00	1	22.70	22.55	-1	2,419	-0.04%
2019/10/22	1	23.05	0	0.00	22.80	1	2,445	0.04%
2019/10/21	0	0.00	1	23.05	23.25	-1	2,474	-0.04%
2019/10/16	0	0.00	1	22.75	23.05	-1	2,759	-0.04%
2019/10/15	5	23.01	0	0.00	22.90	5	2,756	0.18%
2019/10/14	1	23.55	0	0.00	23.20	1	2,764	0.04%
2019/10/07	1	23.05	0	0.00	23.10	1	2,789	0.04%
2019/10/04	10	23.35	0	0.00	23.35	10	2,787	0.36%
2019/10/03	4	23.45	1	23.55	23.30	3	2,788	0.11%
2019/10/02	1	23.00	0	0.00	23.20	1	2,746	0.04%
2019/10/01	4	23.16	5	23.25	23.25	-1	2,723	-0.04%
2019/09/27	7	23.64	2	23.60	23.55	5	2,716	0.18%
2019/09/24	17	24.03	9	23.97	23.55	8	2,727	0.29%
2019/09/23	4	23.75	0	0.00	23.80	4	2,627	0.15%
2019/09/20	2	22.65	2	22.75	22.85	0	2,514	0.00%
2019/09/19	1	22.40	0	0.00	22.40	1	2,494	0.04%
2019/09/18	1	22.40	0	0.00	22.40	1	2,579	0.04%
2019/09/11	0	0.00	1	22.50	22.60	-1	2,643	-0.04%
2019/09/05	0	0.00	0.2	22.20	22.25	-0.2	2,877	-0.01%
2019/09/04	17	22.40	0	0.00	22.35	17	2,891	0.59%
2019/09/02	9	21.97	0	0.00	21.95	9	2,923	0.31%
2019/08/27	1	21.75	0	0.00	21.85	1	3,275	0.03%
2019/08/26	0	0.00	6	22.48	21.90	-6	3,272	-0.18%
2019/08/23	6	22.00	4	22.00	21.95	2	3,340	0.06%
2019/08/22	0	21.95	0	0.00	22.00	0	3,357	0.00%
2019/08/21	0.5	22.05	0	0.00	22.10	0.5	3,367	0.01%
2019/08/20	0	0.00	1	22.25	22.05	-1	3,426	-0.03%
2019/08/19	2	21.98	0	0.00	21.95	2	3,439	0.06%
2019/08/16	0.5	22.35	0	0.00	22.35	0.5	3,474	0.01%
2019/08/15	3.5	22.79	4	22.75	22.60	-0.5	3,563	-0.01%
2019/08/14	1	22.50	2	23.00	22.85	-1	3,547	-0.03%
2019/08/13	2	22.90	0	0.00	22.70	2	3,515	0.06%
2019/08/07	3	22.13	0	0.00	22.05	3	3,416	0.09%
2019/08/06	5	22.08	3	21.87	21.90	2	3,419	0.06%
2019/08/05	1	22.55	1	22.25	21.90	0	3,368	0.00%
2019/08/02	3	23.32	2.5	23.27	22.55	0.5	3,345	0.01%
2019/08/01	8	23.13	3	23.10	23.05	5	3,261	0.15%
2019/07/31	1	23.45	3	23.62	23.55	-2	3,224	-0.06%
2019/07/30	2	22.50	2	22.65	22.60	0	3,202	0.00%
2019/07/26	0	0.00	45	22.40	22.40	-45	3,333	-1.35%
2019/07/25	0	0.00	12	22.47	22.60	-12	3,329	-0.36%
2019/07/24	0	0.00	1	22.40	22.40	-1	3,310	-0.03%
2019/07/23	2	22.80	20.4	22.70	22.70	-18.4	3,285	-0.56%
2019/07/22	7	22.47	13	22.76	22.80	-6	3,254	-0.18%
2019/07/19	22	22.10	0	0.00	22.00	22	3,101	0.71%
2019/07/18	10	22.00	0	0.00	21.90	10	3,066	0.33%
2019/07/16	10	21.45	0	0.00	21.55	10	2,970	0.34%
2019/07/15	1	21.30	0	0.00	21.35	1	2,944	0.03%
2019/07/11	43	21.30	5	21.25	21.25	38	2,997	1.27%
2019/07/10	3	20.88	0	0.00	20.80	3	2,961	0.10%
2019/07/05	0.5	21.00	2	21.25	21.15	-1.5	2,957	-0.05%
2019/07/03	5	21.14	0	0.00	21.20	5	2,955	0.17%
2019/06/25	22	21.60	26	21.48	21.45	-4	2,804	-0.14%
2019/06/17	0	0.00	2	21.80	21.75	-2	2,570	-0.08%
2019/06/14	2	21.80	0	0.00	21.80	2	2,636	0.08%
2019/06/13	10	21.89	7	22.04	21.80	3	2,606	0.12%
2019/06/11	0	0.00	5	21.31	21.00	-5	2,422	-0.21%
2019/06/10	0	0.00	11	21.61	21.60	-11	2,379	-0.46%
2019/06/06	1	21.45	1	21.35	21.35	0	2,336	0.00%
2019/06/05	0	0.00	2	21.05	21.20	-2	2,293	-0.09%
2019/06/04	43	21.69	40	21.58	21.45	3	2,234	0.13%
2019/06/03	59	21.13	57	21.05	21.20	2	2,113	0.09%
2019/05/29	0	0.00	5	19.90	20.15	-5	1,892	-0.26%
2019/05/23	10	19.95	0	0.00	20.00	10	1,847	0.54%
2019/05/21	10	19.15	0	0.00	19.55	10	1,728	0.58%
2019/05/14	0	0.00	1	19.10	19.10	-1	1,688	-0.06%
2019/05/10	7	20.09	4	20.01	19.30	3	1,624	0.18%
2019/05/09	0	0.00	3	20.60	20.20	-3	1,561	-0.19%
2019/05/08	1	20.05	0	0.00	19.95	1	1,494	0.07%
2019/05/07	4	20.44	1	20.60	20.25	3	1,473	0.20%
2019/05/06	4	19.85	44	19.96	19.90	-40	1,359	-2.94%
2019/05/03	1	18.90	1	18.95	19.00	0	1,204	0.00%
2019/04/19	1	18.85	1	19.00	18.85	0	1,174	0.00%
2019/04/18	0	0.00	2	19.05	18.80	-2	1,170	-0.17%
2019/04/17	1	18.85	2	18.85	19.00	-1	1,135	-0.09%
2019/04/10	0	0.00	1	18.65	18.65	-1	1,104	-0.09%
2019/04/02	1	18.60	0	0.00	18.60	1	1,060	0.09%
2019/03/25	0	0.00	2	18.60	18.60	-2	1,069	-0.19%
2019/03/22	7	18.82	3	18.85	18.80	4	1,078	0.37%
2019/03/21	5	19.15	0	0.00	19.00	5	1,072	0.47%
2019/03/19	2	18.93	15	19.23	19.40	-13	1,057	-1.23%
2019/03/18	2	18.58	0	0.00	18.55	2	979	0.20%
2019/03/15	0	0.00	2.3	18.54	18.60	-2.3	1,002	-0.23%
2019/03/08	1	18.60	0	0.00	18.60	1	1,022	0.10%
2019/03/07	10	18.63	0	0.00	18.60	10	1,016	0.98%
2019/03/04	5	18.80	0	0.00	18.75	5	1,015	0.49%
2019/02/27	1	19.20	1	19.25	18.80	0	1,000	0.00%
2019/02/26	0	0.00	1	18.85	18.65	-1	966	-0.10%
2019/02/25	3	18.72	3	18.75	18.55	0	956	0.00%
2019/02/22	7	19.15	1	19.05	19.10	6	930	0.64%
2019/02/21	3	19.33	0	0.00	19.40	3	915	0.33%
2019/02/20	0	0.00	8	19.60	19.80	-8	892	-0.90%
2019/02/19	4	19.30	0	0.00	19.35	4	864	0.46%
2019/01/15	0	0.00	1	19.75	19.55	-1	1,039	-0.10%
2019/01/14	0	0.00	9	19.08	19.25	-9	1,004	-0.90%
2019/01/09	0.3	18.20	1	18.50	18.30	-0.7	988	-0.07%
2019/01/03	1	18.20	0	0.00	18.10	1	1,119	0.09%
2018/12/25	3	18.40	1	18.30	18.20	2	1,286	0.16%
2018/12/20	3	18.57	0	0.00	18.45	3	1,378	0.22%
2018/12/19	3	18.73	1	18.85	18.65	2	1,390	0.14%
2018/12/18	6	19.54	2	19.60	19.50	4	1,384	0.29%
2018/12/17	5	19.95	1	20.10	19.80	4	1,381	0.29%
2018/12/13	1	19.85	5	19.81	19.85	-4	1,384	-0.29%
2018/12/11	2	19.70	0	0.00	19.55	2	1,395	0.14%
2018/12/06	11	20.13	0	0.00	19.55	11	1,384	0.79%
2018/11/29	3	19.30	0	0.00	19.45	3	1,778	0.17%
2018/11/02	2	17.78	0	0.00	18.00	2	1,917	0.10%
2018/10/31	1	17.30	1	17.40	17.45	0	1,902	0.00%
2018/10/25	0	0.00	5	18.50	18.20	-5	1,875	-0.27%
2018/10/15	1	19.80	0	0.00	19.95	1	1,936	0.05%
2018/10/12	1	19.80	0	0.00	20.00	1	1,932	0.05%
2018/10/11	2	19.10	1	19.10	19.05	1	1,930	0.05%
2018/10/03	3	22.42	0	0.00	22.10	3	1,801	0.17%
2018/09/27	2	21.90	4	21.71	21.75	-2	1,744	-0.11%
2018/09/26	1	21.15	0	0.00	21.25	1	1,745	0.06%
2018/09/21	0	0.00	1	20.75	20.80	-1	1,739	-0.06%
2018/09/10	1	20.65	7	21.21	20.40	-6	1,876	-0.32%
2018/09/07	0	0.00	12	21.59	21.55	-12	2,132	-0.56%
2018/09/05	24	22.99	15	22.99	22.90	9	2,100	0.43%
2018/09/04	7	21.61	0	0.00	22.10	7	1,916	0.37%
2018/08/29	1	20.85	0	0.00	20.70	1	1,914	0.05%
2018/08/22	4	20.35	0	0.00	20.35	4	2,297	0.17%
2018/08/21	4	20.28	0	0.00	20.35	4	2,337	0.17%
2018/08/20	2	20.20	0	0.00	20.40	2	2,399	0.08%
2018/08/17	1	20.50	1	20.50	20.35	0	2,417	0.00%
2018/08/16	1	20.35	0	0.00	20.55	1	2,439	0.04%
2018/08/15	4	20.43	0	0.00	20.55	4	2,474	0.16%
2018/08/13	2	20.65	0	0.00	20.60	2	2,678	0.07%
2018/08/10	0	0.00	17.4	21.59	21.20	-17.4	2,805	-0.62%
2018/08/03	0	0.00	2	21.65	21.65	-2	3,363	-0.06%
2018/08/02	0	0.00	1	22.00	21.40	-1	3,372	-0.03%
2018/07/27	0	0.00	11	21.74	21.70	-11	3,507	-0.31%
2018/07/20	2	21.00	0	0.00	20.75	2	3,586	0.06%
2018/07/17	2	21.30	0	0.00	21.30	2	3,597	0.06%
2018/07/06	0	0.00	3	22.00	22.00	-3	3,832	-0.08%
2018/07/03	1	21.40	1	21.30	21.20	0	3,863	0.00%
2018/06/28	1	21.70	0	0.00	21.55	1	3,891	0.03%
2018/06/25	0	0.00	3	22.02	21.95	-3	3,983	-0.08%
2018/06/22	3	22.50	0	0.00	22.35	3	3,980	0.08%
2018/06/21	3	23.00	1	22.85	22.80	2	4,012	0.05%
2018/06/20	8	22.86	4	22.73	22.70	4	4,077	0.10%
2018/06/19	1	23.30	2	23.48	23.20	-1	4,089	-0.02%
2018/06/15	9	24.48	16	24.48	23.30	-7	4,109	-0.17%
2018/06/14	5	23.34	2	23.58	23.55	3	3,840	0.08%
2018/06/12	0	0.00	2	23.33	23.25	-2	3,865	-0.05%
2018/06/11	1	23.05	0	0.00	23.05	1	3,818	0.03%
2018/06/07	6	22.95	0	0.00	22.95	6	3,887	0.15%
2018/06/06	1	23.40	0	0.00	23.15	1	3,954	0.03%
2018/06/05	0	0.00	23	23.45	23.15	-23	4,097	-0.56%
2018/06/04	0	0.00	6	23.93	23.75	-6	4,243	-0.14%
2018/06/01	6	23.62	3	23.72	23.40	3	4,513	0.07%
2018/05/31	2	23.18	3	23.35	23.00	-1	4,763	-0.02%
2018/05/30	1	22.50	1	22.75	22.60	0	4,862	0.00%
2018/05/28	1	23.10	1	23.15	23.10	0	4,849	0.00%
2018/05/24	0	0.00	4	22.66	22.60	-4	4,837	-0.08%
2018/05/23	6	23.18	0	0.00	22.60	6	4,941	0.12%
2018/05/22	3	23.27	4	24.00	23.00	-1	4,946	-0.02%
2018/05/18	0.2	23.50	1	24.10	23.50	-0.8	4,798	-0.02%
2018/05/17	27	23.95	7	23.88	24.00	20	4,747	0.42%
2018/05/15	0	0.00	1	22.60	22.55	-1	4,409	-0.02%
2018/05/14	3	22.60	2	22.43	22.70	1	4,493	0.02%
2018/05/11	0	0.00	2	22.10	21.75	-2	4,486	-0.04%
2018/05/10	0	0.00	1	22.25	22.25	-1	4,539	-0.02%
2018/05/09	1	22.40	1	22.15	22.20	0	4,574	0.00%
2018/05/04	4	22.85	1	22.95	22.40	3	4,749	0.06%
2018/05/03	1	21.70	1	21.90	22.10	0	4,685	0.00%
2018/04/30	1	20.50	1	20.95	21.55	0	4,800	0.00%
2018/04/27	1	20.10	1	20.35	20.20	0	4,877	0.00%
2018/04/20	1	21.50	0	0.00	21.30	1	5,303	0.02%
2018/04/19	3	21.55	0	0.00	21.35	3	5,381	0.06%
2018/04/18	1	21.65	3	21.70	21.30	-2	5,416	-0.04%
2018/04/16	0	0.00	18	22.03	22.00	-18	5,745	-0.31%
2018/04/13	16	23.33	16	22.80	22.65	0	5,892	0.00%
2018/04/12	18	23.48	22	23.74	23.30	-4	6,392	-0.06%
2018/04/11	28	22.90	6	22.92	22.90	22	6,442	0.34%
2018/04/10	2	22.65	0	0.00	22.40	2	6,593	0.03%
2018/04/09	0	0.00	1	22.05	22.10	-1	6,857	-0.01%
2018/04/03	1	21.80	0	0.00	22.00	1	7,239	0.01%
2018/03/31	0	0.00	1	22.35	22.15	-1	7,969	-0.01%
2018/03/30	1	21.80	1	22.05	22.00	0	8,196	0.00%
2018/03/28	1	22.10	0	0.00	22.20	1	8,581	0.01%
2018/03/27	0	0.00	2	23.00	22.85	-2	8,554	-0.02%
2018/03/26	3	22.80	0	0.00	22.70	3	8,541	0.04%
2018/03/23	4	22.34	5	22.65	22.30	-1	8,559	-0.01%
2018/03/22	0	0.00	26.5	24.20	23.35	-26.5	8,495	-0.31%
2018/03/21	1	24.30	8	24.30	24.20	-7	8,472	-0.08%
2018/03/20	1	23.80	0	0.00	23.65	1	8,406	0.01%
2018/03/19	7	23.92	5	23.88	23.80	2	8,398	0.02%
2018/03/16	4	24.60	7	24.28	24.15	-3	8,373	-0.04%
2018/03/15	1	24.60	1	24.70	24.50	0	8,416	0.00%
2018/03/14	1	24.60	1	24.75	24.60	0	8,465	0.00%
2018/03/13	2	24.70	6	24.85	24.40	-4	8,433	-0.05%
2018/03/12	18	25.43	10	25.05	25.10	8	8,343	0.10%
2018/03/09	1	25.00	20	25.38	25.25	-19	8,241	-0.23%
2018/03/08	42	24.91	42	24.85	25.55	0	8,076	0.00%
2018/03/07	55.5	24.76	55	25.47	24.10	0.5	7,887	0.01%
2018/03/06	33	24.43	7	24.88	25.00	26	7,555	0.34%
2018/03/05	3	22.87	4	23.03	23.30	-1	7,214	-0.01%
2018/03/02	1	22.15	21.9	22.01	22.00	-20.9	7,038	-0.30%
2018/03/01	0	0.00	14	21.80	21.55	-14	7,066	-0.20%
2018/02/27	0	0.00	5	22.00	21.65	-5	7,081	-0.07%
2018/02/23	1	22.60	1	22.90	22.60	0	7,427	0.00%
2018/02/22	0	0.00	1	21.95	21.75	-1	7,604	-0.01%
2018/02/21	6	21.41	1	20.90	21.90	5	7,570	0.07%
2018/02/12	2	20.35	2	20.53	20.15	0	7,530	0.00%
2018/02/09	1	19.60	6	19.41	20.20	-5	7,500	-0.07%
2018/02/08	40	21.40	40	21.28	21.35	0	7,409	0.00%
2018/02/07	5	21.90	1	22.65	21.10	4	7,368	0.05%
2018/02/06	26	20.86	20	20.70	21.10	6	7,317	0.08%
2018/02/05	5	22.35	6	22.97	23.00	-1	7,230	-0.01%
2018/02/02	0	0.00	11	22.23	23.05	-11	7,178	-0.15%
2018/02/01	2	22.08	1.1	22.64	22.00	0.9	7,106	0.01%
2018/01/31	20	22.45	21	21.41	22.45	-1	7,059	-0.01%
2018/01/30	1	22.10	0	0.00	21.90	1	6,979	0.01%
2018/01/29	16	23.35	16	23.28	23.35	0	6,871	0.00%
2018/01/26	14	23.56	11	23.66	23.50	3	6,808	0.04%
2018/01/25	14	24.43	15	24.55	24.20	-1	6,743	-0.01%
2018/01/24	23	23.53	23.3	23.93	24.00	-0.3	6,615	0.00%
2018/01/23	1	25.05	1	24.75	24.00	0	6,549	0.00%
2018/01/22	43.9	23.62	13	24.45	24.65	30.9	6,448	0.48%
2018/01/19	0	0.00	1	23.55	23.25	-1	6,291	-0.02%
2018/01/18	4	23.43	4	23.58	23.20	0	6,251	0.00%
2018/01/17	4	23.63	1	23.70	23.60	3	6,174	0.05%
2018/01/16	2	24.23	2	24.30	24.10	0	6,093	0.00%
2018/01/15	4	23.79	49	23.77	24.10	-45	5,959	-0.76%
2018/01/12	2	24.35	1	24.65	24.30	1	5,873	0.02%
2018/01/11	17	24.44	5	24.35	24.40	12	5,785	0.21%
2018/01/10	3	25.37	15	25.67	25.40	-12	5,614	-0.21%
2018/01/09	12	24.42	32	24.50	25.00	-20	5,404	-0.37%
2018/01/08	88.5	25.74	49	26.11	24.15	39.5	5,228	0.76%
2018/01/05	1	24.15	9	24.21	24.00	-8	4,691	-0.17%
2018/01/04	4	24.28	6	24.22	24.30	-2	4,591	-0.04%
2018/01/03	34	23.76	34.7	23.86	24.00	-0.7	4,367	-0.02%
2018/01/02	1	22.00	7	22.74	23.15	-6	4,105	-0.15%