光洋科 (1785)-元大-苑裡券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
44.45
漲跌
▲1.65
漲幅
+3.86%
成交量
5,208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-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/06	0.3	43.35	0	0.00	43.15	0.3	9,433	0.00%
2024/05/03	3	43.85	0	0.00	43.40	3	9,391	0.03%
2024/05/02	1.3	44.26	0	0.00	44.70	1.3	9,343	0.01%
2024/04/30	12	44.51	0	0.00	44.50	12	9,349	0.13%
2024/04/29	2	44.38	14	44.33	45.00	-12	9,405	-0.13%
2024/04/26	5	44.80	12	44.59	44.40	-7	9,390	-0.07%
2024/04/25	7	44.38	2	44.40	44.40	5	9,368	0.05%
2024/04/24	12	45.19	5	44.98	45.10	7	9,332	0.08%
2024/04/23	5	44.27	0	0.00	44.15	5	9,307	0.05%
2024/04/22	10.2	44.85	9	44.91	44.20	1.2	9,274	0.01%
2024/04/19	13.1	46.21	0	0.00	46.25	13.1	9,165	0.14%
2024/04/18	40	48.17	46	47.78	47.80	-6	8,999	-0.07%
2024/04/17	1	47.60	10	49.39	48.95	-9	8,892	-0.10%
2024/04/16	8	47.77	10	48.58	47.30	-2	8,740	-0.02%
2024/04/15	21	50.64	24	50.09	48.75	-3	8,511	-0.04%
2024/04/12	16	48.73	4	49.10	48.75	12	8,019	0.15%
2024/04/11	6	48.30	1	48.20	48.10	5	7,909	0.06%
2024/04/10	30	49.31	21	49.40	49.05	9	7,808	0.12%
2024/04/09	21	49.36	14	49.60	49.60	7	7,656	0.09%
2024/04/08	23	48.83	9	49.01	48.70	14	7,433	0.19%
2024/04/03	10	47.69	2	47.63	47.90	8	7,262	0.11%
2024/04/02	1	48.00	0	0.00	47.85	1	7,177	0.01%
2024/04/01	4	48.84	0	0.00	48.55	4	7,064	0.06%
2024/03/29	6	49.18	5	49.31	49.55	1	6,895	0.01%
2024/03/28	10	50.38	13	51.71	49.55	-3	6,529	-0.05%
2024/03/27	5	48.16	9.3	49.85	50.10	-4.3	5,985	-0.07%
2024/03/26	19	48.42	8	48.30	47.40	11	5,732	0.19%
2024/03/25	13	48.90	2	48.60	48.60	11	5,586	0.20%
2024/03/22	29	48.99	11	48.86	49.00	18	5,434	0.33%
2024/03/21	9	50.46	31	50.65	50.00	-22	5,201	-0.42%
2024/03/20	18	49.24	242	49.47	49.55	-224	4,624	-4.84%	大賣/鉅額交易
2024/03/19	0	0.00	27.3	46.44	46.25	-27.3	3,990	-0.68%
2024/03/18	3	44.85	3	44.65	44.95	0	3,809	0.00%
2024/03/15	16	44.08	2	44.58	43.50	14	3,753	0.37%
2024/03/14	1	44.25	0	0.00	44.25	1	3,720	0.03%
2024/03/13	28	44.58	36	44.15	43.70	-8	3,689	-0.22%
2024/03/12	7	43.40	0	0.00	43.70	7	3,626	0.19%
2024/03/11	11.3	43.17	0	0.00	42.90	11.3	3,608	0.31%
2024/03/08	45.3	45.01	23	44.09	44.00	22.3	3,594	0.62%
2024/03/07	73	47.45	25.1	47.47	46.20	47.9	3,465	1.38%
2024/03/06	10	44.80	10	45.25	45.90	0	2,950	0.00%
2024/03/05	5	44.69	103	44.63	44.85	-98	2,880	-3.40%	大賣/
2024/03/04	109	45.03	7.3	44.74	45.30	101.8	2,797	3.64%	大買/鉅額交易
2024/03/01	0	0.00	3	43.95	43.90	-3	2,656	-0.11%
2024/02/29	2	43.78	3	44.15	44.25	-1	2,641	-0.04%
2024/02/27	0	43.47	0	0.00	43.40	0	2,606	0.00%
2024/02/26	35	43.95	51	44.22	44.50	-16	2,614	-0.61%
2024/02/23	8	42.93	6	43.31	42.65	2	2,586	0.08%
2024/02/22	5	43.89	0	0.00	43.35	5	2,538	0.20%
2024/02/21	0	0.00	3.3	44.62	44.50	-3.3	2,499	-0.13%
2024/02/20	4	43.71	4	43.60	43.50	0	2,392	0.00%
2024/02/19	4	43.38	2	43.38	43.35	2	2,339	0.09%
2024/02/16	5	43.98	2.3	45.23	44.15	2.8	2,236	0.12%
2024/02/15	3	41.65	30.5	41.48	42.15	-27.5	1,977	-1.39%
2024/01/29	5	40.80	0	0.00	40.05	5	2,053	0.24%
2024/01/26	5	40.00	0	0.00	40.20	5	2,018	0.25%
2024/01/25	1	39.80	0	0.00	39.75	1	2,014	0.05%
2024/01/24	20	40.30	0.4	40.15	40.05	19.6	2,009	0.97%
2024/01/23	1	39.65	35	39.27	39.85	-34	2,068	-1.64%
2024/01/19	0	0.00	5	38.00	38.05	-5	2,129	-0.23%
2024/01/18	2	36.80	2	37.05	37.10	0	2,191	0.00%
2024/01/17	4	37.58	0	0.00	37.10	4	2,362	0.17%
2024/01/04	10	38.33	0	0.00	38.20	10	3,011	0.33%
2024/01/03	11.5	38.42	10	38.65	38.65	1.5	3,031	0.05%
2024/01/02	5	38.70	5	38.85	38.80	0	3,019	0.00%
2023/12/29	5	38.85	0	0.00	38.85	5	3,022	0.17%
2023/12/28	20	39.15	20.2	39.45	39.15	-0.2	3,006	-0.01%
2023/12/21	5.3	39.01	0	0.00	39.00	5.3	2,986	0.18%
2023/12/19	5	39.10	0	0.00	39.10	5	2,985	0.17%
2023/12/18	10	39.60	0	0.00	39.40	10	2,978	0.34%
2023/12/14	1	39.90	0	0.00	39.95	1	2,955	0.03%
2023/12/13	0	0.00	12	39.82	39.75	-12	2,957	-0.41%
2023/12/11	7	39.16	2	39.55	39.15	5	2,956	0.17%
2023/12/08	4	39.03	0	0.00	39.00	4	2,957	0.14%
2023/12/07	2	39.15	0	0.00	39.10	2	2,936	0.07%
2023/12/06	0.3	39.70	0	0.00	39.35	0.3	2,924	0.01%
2023/12/05	4	39.98	4	40.15	39.90	0	2,901	0.00%
2023/12/04	0	0.00	7	41.16	41.25	-7	2,848	-0.25%
2023/12/01	0	0.00	2	40.30	40.10	-2	2,772	-0.07%
2023/11/30	5	40.45	0	0.00	40.50	5	2,767	0.18%
2023/11/27	1	40.00	0	0.00	39.90	1	2,788	0.04%
2023/11/24	1	40.70	2	41.40	40.70	-1	2,759	-0.04%
2023/11/22	0	0.00	3	41.07	41.15	-3	2,657	-0.11%
2023/11/21	0	0.00	0.5	40.65	40.50	-0.5	2,587	-0.02%
2023/11/16	0	0.00	8	39.62	39.60	-8	2,493	-0.32%
2023/11/15	3	39.40	3	39.65	39.40	0	2,486	0.00%
2023/11/14	0	0.00	3	39.25	39.25	-3	2,516	-0.12%
2023/11/13	0	38.55	7	38.43	38.40	-7	2,500	-0.28%
2023/11/10	4	38.09	0	0.00	38.10	4	2,487	0.16%
2023/11/09	0	0.00	1	39.05	39.05	-1	2,462	-0.04%
2023/11/08	7	39.69	0	0.00	39.35	7	2,489	0.28%
2023/11/07	0	0.00	1	40.00	40.05	-1	2,471	-0.04%
2023/11/06	6	40.88	1	41.00	40.80	5	2,458	0.20%
2023/11/02	5	39.50	0	0.00	39.10	5	2,323	0.22%
2023/10/26	0	0.00	0.5	39.63	40.00	-0.5	3,376	-0.01%
2023/10/25	0	0.00	2.3	40.57	40.20	-2.3	3,416	-0.07%
2023/10/23	0	0.00	10.3	39.28	39.70	-10.3	3,298	-0.31%
2023/10/20	11	40.15	2	38.95	39.65	9	3,099	0.29%
2023/10/17	2	38.60	0	0.00	38.60	2	2,897	0.07%
2023/10/16	0	0.00	3	38.70	38.40	-3	2,903	-0.10%
2023/10/12	3	38.00	0	0.00	38.05	3	2,888	0.10%
2023/10/11	1	37.70	0	0.00	37.40	1	2,880	0.03%
2023/09/20	0	37.40	0	0.00	37.20	0	3,509	0.00%
2023/09/15	0.4	37.75	0	0.00	37.75	0.4	3,803	0.01%
2023/09/14	0	0.00	1	37.85	37.75	-1	3,806	-0.03%
2023/09/13	0	0.00	1	37.35	37.60	-1	3,804	-0.03%
2023/09/08	0	37.00	0	0.00	37.00	0	3,914	0.00%
2023/09/04	0	0.00	2	37.50	37.60	-2	4,203	-0.05%
2023/08/31	2	36.88	0	0.00	37.50	2	4,358	0.05%
2023/08/24	0	0.00	1	36.10	36.00	-1	4,386	-0.02%
2023/08/22	1	35.70	0	0.00	35.50	1	4,505	0.02%
2023/08/15	2	35.50	2	35.35	35.50	0	4,916	0.00%
2023/08/14	5	35.82	0	0.00	35.00	5	4,906	0.10%
2023/08/10	0	0.00	1	37.40	37.10	-1	4,828	-0.02%
2023/08/09	3	37.40	0	0.00	37.15	3	4,791	0.06%
2023/08/08	0	0.00	1	37.70	37.75	-1	4,765	-0.02%
2023/08/07	1	37.25	0.2	37.60	37.55	0.9	4,735	0.02%
2023/08/04	4.3	37.51	0	0.00	37.25	4.3	4,646	0.09%
2023/08/02	0	0.00	8.3	41.16	41.35	-8.3	4,297	-0.19%
2023/07/31	2	37.73	1	38.40	37.60	1	3,499	0.03%
2023/07/27	1	36.25	0	0.00	38.20	1	3,365	0.03%
2023/07/25	0.2	36.05	0	36.20	36.15	0.1	3,276	0.00%
2023/07/21	2	36.88	0	0.00	36.60	2	3,243	0.06%
2023/07/17	0	0.00	8	38.97	39.10	-8	3,200	-0.25%
2023/07/14	5	38.55	0	0.00	38.55	5	3,193	0.16%
2023/07/13	0.2	38.55	1	38.30	38.35	-0.8	3,231	-0.02%
2023/07/12	0	0.00	0.1	39.00	38.50	-0.1	3,227	0.00%
2023/07/11	3	39.33	0	0.00	39.15	3	3,190	0.09%
2023/07/07	0.5	38.95	0	0.00	39.20	0.5	2,909	0.02%
2023/07/06	1	39.55	0	0.00	39.45	1	2,912	0.03%
2023/07/05	1.1	39.00	0	0.00	39.10	1.1	2,871	0.04%
2023/07/04	0	0.00	2	38.95	38.85	-2	2,846	-0.07%
2023/06/30	0	0.00	1	38.10	38.35	-1	2,848	-0.04%
2023/06/29	0	0.00	4	38.45	38.30	-4	2,825	-0.14%
2023/06/28	3	38.40	0.1	38.50	38.45	3	2,804	0.11%
2023/06/27	13	40.49	13	40.17	38.95	0	2,766	0.00%
2023/06/26	6.1	39.45	2	39.63	39.45	4.1	2,568	0.16%
2023/06/19	0	0.00	0.1	38.70	38.70	-0.1	2,510	0.00%
2023/06/13	7.1	39.14	6	39.73	39.10	1.1	2,512	0.04%
2023/06/08	3	38.50	3	38.60	38.55	0	2,348	0.00%
2023/06/07	12	39.06	2	39.15	39.25	10	2,324	0.43%
2023/06/06	1	38.00	0	0.00	37.60	1	2,156	0.05%
2023/06/05	1	37.55	0	0.00	37.95	1	2,165	0.05%
2023/05/30	1	37.15	0	0.00	37.15	1	2,121	0.05%
2023/05/29	0	0.00	1	37.75	37.40	-1	2,132	-0.05%
2023/05/26	5	37.64	4.1	37.76	37.55	0.9	2,113	0.04%
2023/05/25	0	0.00	3	38.85	38.85	-3	2,011	-0.15%
2023/05/24	10.1	39.12	4	39.18	39.55	6.1	1,899	0.32%
2023/05/23	1	38.00	1	38.00	37.85	0	1,676	0.00%
2023/05/18	4	36.35	0	0.00	36.05	4	1,573	0.25%
2023/05/17	3	36.15	0	0.00	36.10	3	1,587	0.19%
2023/05/05	0	0.00	1	37.40	37.10	-1	1,907	-0.05%
2023/04/26	1	34.90	0	0.00	35.70	1	2,092	0.05%
2023/04/25	1	35.40	0	0.00	34.95	1	2,091	0.05%
2023/04/21	4	35.70	2	36.10	35.65	2	2,072	0.10%
2023/04/19	1	37.10	0	0.00	37.10	1	2,043	0.05%
2023/04/17	5	37.90	0	0.00	37.95	5	1,985	0.25%
2023/04/13	0.1	37.25	0	0.00	36.90	0.1	1,930	0.01%
2023/04/06	1	37.15	2	36.90	36.75	-1	1,842	-0.05%
2023/03/27	0	36.90	0	0.00	36.90	0	1,819	0.00%
2023/03/23	0	0.00	1	36.60	36.85	-1	1,803	-0.06%
2023/03/22	2	36.65	0	0.00	36.35	2	1,784	0.11%
2023/03/20	2	36.43	3	36.50	36.55	-1	1,723	-0.06%
2023/03/17	3	35.90	0	0.00	35.30	3	1,717	0.17%
2023/03/16	2	36.57	2	36.53	35.95	0	1,702	0.00%
2023/03/14	4	37.85	4	37.11	36.10	0	1,768	0.00%
2023/02/23	0	0.00	5	37.10	37.05	-5	1,914	-0.26%
2023/02/21	1.1	37.51	0	0.00	37.65	1.1	1,989	0.06%
2023/02/16	0	0.00	2	37.20	37.20	-2	2,344	-0.09%
2023/02/10	2	37.05	0	0.00	37.00	2	2,397	0.08%
2023/02/09	1	37.60	1	37.80	37.60	0	2,389	0.00%
2023/02/08	1	38.60	1	38.60	38.60	0	2,348	0.00%
2023/02/07	0	0.00	2	37.65	37.60	-2	2,297	-0.09%
2023/02/06	2	38.25	0	0.00	38.35	2	2,263	0.09%
2023/02/03	1	38.90	2	38.43	38.95	-1	2,222	-0.05%
2023/02/02	1	38.00	6	37.24	37.60	-5	2,048	-0.24%
2023/02/01	0	0.00	1	34.90	35.70	-1	1,844	-0.05%
2023/01/31	0	0.00	1	34.80	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	1	33.90	33.75	-1	1,779	-0.06%
2023/01/17	0	0.00	0.3	33.55	33.35	-0.3	1,768	-0.02%
2023/01/16	3	33.30	0	0.00	33.30	3	1,773	0.17%
2023/01/12	0	0.00	2	33.60	33.65	-2	1,767	-0.11%
2023/01/11	3	33.35	0	0.00	33.25	3	1,762	0.17%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/05	1	33.30	0.5	33.30	33.25	0.5	1,781	0.03%
2023/01/04	0.3	32.40	0	0.00	32.45	0.3	1,767	0.01%
2022/12/30	5.1	32.20	5	32.20	32.05	0.1	1,784	0.00%
2022/12/29	5	31.72	3	31.85	32.05	2	1,776	0.11%
2022/12/28	3	32.20	3	32.30	32.00	0	1,787	0.00%
2022/12/26	0	0.00	1	32.25	32.20	-1	1,813	-0.06%
2022/12/23	5.1	32.40	5	32.40	32.45	0.1	1,833	0.01%
2022/12/22	1.3	32.75	4	32.95	32.95	-2.7	1,857	-0.14%
2022/12/21	6	32.00	5	31.95	31.75	1	1,981	0.05%
2022/12/20	9.7	32.18	6	32.40	31.90	3.7	1,993	0.19%
2022/12/19	0.3	32.85	0	0.00	32.80	0.3	2,017	0.01%
2022/12/16	1.5	32.91	0	0.00	32.80	1.5	2,031	0.08%
2022/12/15	0.1	33.55	1	33.55	33.30	-0.9	2,027	-0.05%
2022/12/14	5	33.30	5	33.25	33.10	0	2,032	0.00%
2022/12/13	1	33.30	1	33.30	32.90	0	2,045	0.00%
2022/12/12	4	33.10	1	33.25	33.50	3	2,078	0.15%
2022/12/09	0.4	33.61	0	0.00	33.75	0.4	2,199	0.02%
2022/12/06	3	35.45	4	35.48	34.45	-1	2,152	-0.05%
2022/12/05	0	0.00	5	35.00	35.25	-5	2,061	-0.24%
2022/12/02	0	0.00	1	34.40	34.30	-1	1,998	-0.05%
2022/12/01	0	0.00	5	34.52	34.10	-5	1,991	-0.25%
2022/11/25	3	33.28	0	0.00	33.25	3	1,943	0.15%
2022/11/24	0	0.00	0	33.75	33.80	0	1,934	0.00%
2022/11/23	6	34.52	4	34.34	34.30	2	1,908	0.10%
2022/11/18	1	33.40	0	0.00	33.40	1	1,786	0.06%
2022/11/17	2	34.35	2	34.25	34.25	0	1,754	0.00%
2022/11/16	24	34.66	17	34.77	35.00	7	1,701	0.41%
2022/11/15	14	32.66	10	32.10	34.45	4	1,502	0.27%
2022/11/08	3	29.95	0	0.00	29.95	3	1,416	0.21%
2022/10/25	3	27.85	0	0.00	27.75	3	1,522	0.20%
2022/10/24	2	29.10	0	0.00	28.40	2	1,532	0.13%
2022/10/18	3	28.95	0	0.00	28.95	3	1,543	0.19%
2022/10/17	1	28.30	0	0.00	28.80	1	1,544	0.06%
2022/10/14	6	29.12	5	29.10	29.05	1	1,550	0.06%
2022/10/07	0	0.00	1	31.20	31.20	-1	1,552	-0.06%
2022/10/06	1	31.05	0	0.00	30.95	1	1,560	0.06%
2022/09/29	1	29.80	0	0.00	29.60	1	1,643	0.06%
2022/09/28	4	30.08	0	0.00	29.30	4	1,639	0.24%
2022/09/26	8	33.56	5	33.40	32.90	3	1,518	0.20%
2022/09/19	8	36.40	0	0.00	36.25	8	1,536	0.52%
2022/09/16	7	38.18	2	38.08	38.05	5	1,501	0.33%
2022/09/07	5	35.90	5	35.75	35.70	0	1,527	0.00%
2022/09/06	5	36.55	5	36.60	36.65	0	1,524	0.00%
2022/09/05	0	0.00	2	37.15	36.95	-2	1,552	-0.13%
2022/09/01	4	38.35	5	38.40	38.30	-1	1,566	-0.06%
2022/08/30	5	38.35	0	0.00	38.35	5	1,590	0.31%
2022/08/29	6	38.03	0	0.00	38.00	6	1,615	0.37%
2022/08/26	0	0.00	0.4	39.30	38.90	-0.4	1,630	-0.02%
2022/08/19	1	38.60	1	39.30	39.15	0	1,818	0.00%
2022/08/17	2	39.10	0	0.00	39.00	2	1,792	0.11%
2022/08/16	2	38.75	0	0.00	38.70	2	1,778	0.11%
2022/08/08	2	36.60	0	0.00	36.75	2	1,724	0.12%
2022/08/03	7	35.54	0.1	35.70	35.40	6.9	1,834	0.37%
2022/08/02	4.1	36.76	0	0.00	36.75	4.1	1,840	0.22%
2022/07/22	2	39.10	0	0.00	39.00	2	2,005	0.10%
2022/07/15	5	38.35	6	38.31	38.45	-1	2,254	-0.04%
2022/07/14	2.1	37.16	0	0.00	37.95	2.1	2,257	0.10%
2022/07/13	0	37.70	5	37.52	37.55	-5	2,260	-0.22%
2022/07/12	10	36.38	0	0.00	35.35	10	2,249	0.44%
2022/07/07	0	0.00	33	38.18	38.60	-33	2,306	-1.43%
2022/07/06	3	37.90	0	0.00	37.75	3	2,326	0.13%
2022/07/05	1	38.70	1	38.60	39.30	0	2,382	0.00%
2022/07/04	0	0.00	1	38.60	38.25	-1	2,382	-0.04%
2022/07/01	6	39.02	7	40.06	38.50	-1	2,441	-0.04%
2022/06/30	3	40.85	1	40.90	40.90	2	2,436	0.08%
2022/06/28	13	42.80	0	0.00	42.75	13	2,487	0.52%
2022/06/23	1	40.20	0	0.00	40.35	1	2,724	0.04%
2022/06/21	3	41.50	3	41.65	41.70	0	2,757	0.00%
2022/06/20	7.4	41.95	1	41.00	40.55	6.4	2,785	0.23%
2022/06/17	3	42.95	2	42.85	42.65	1	2,810	0.04%
2022/06/16	16	44.19	0	0.00	43.70	16	2,789	0.57%
2022/06/14	9	44.24	7	44.49	44.70	2	2,789	0.07%
2022/06/13	16	45.23	0	0.00	45.10	16	2,780	0.58%
2022/06/09	5	45.80	0	0.00	45.80	5	2,829	0.18%
2022/06/07	3	45.85	0	0.00	45.60	3	2,885	0.10%
2022/06/06	4	45.70	0	0.00	45.80	4	2,932	0.14%
2022/06/02	43	46.39	0	0.00	45.95	43	3,037	1.42%
2022/05/23	0	47.50	0	0.00	47.50	0	4,710	0.00%
2022/05/20	0	0.00	5	47.20	47.30	-5	5,033	-0.10%
2022/05/19	0	46.55	0	0.00	46.90	0	5,313	0.00%
2022/05/16	2	46.00	0	0.00	45.85	2	5,411	0.04%
2022/05/13	5	45.60	0	0.00	45.55	5	5,443	0.09%
2022/05/12	5	45.29	4	46.75	45.00	1	5,589	0.02%
2022/05/11	3	47.30	9	48.00	47.35	-6	5,564	-0.11%
2022/05/06	2	49.40	0	0.00	49.60	2	5,743	0.03%
2022/05/05	0	0.00	1	50.40	50.50	-1	5,803	-0.02%
2022/04/27	5	48.24	4	48.05	48.40	1	5,824	0.02%
2022/04/25	6	49.09	0	0.00	49.30	6	5,812	0.10%
2022/04/22	0	0.00	3	51.27	51.00	-3	5,753	-0.05%
2022/04/21	1	50.40	1	50.10	50.20	0	5,684	0.00%
2022/04/20	0	0.00	1	49.95	49.90	-1	5,655	-0.02%
2022/04/18	6	49.95	0	0.00	49.70	6	5,681	0.11%
2022/04/15	1	51.00	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0	0.00	1.3	51.37	51.60	-1.3	5,704	-0.02%
2022/04/13	0	0.00	2	49.90	50.00	-2	5,700	-0.04%
2022/04/12	4.1	49.48	0	0.00	49.50	4.1	5,785	0.07%
2022/04/11	2.2	49.93	2	50.50	50.50	0.2	5,866	0.00%
2022/04/07	2	50.40	0	0.00	49.45	2	6,111	0.03%
2022/04/06	0	0.00	2	52.00	51.70	-2	6,120	-0.03%
2022/04/01	2	50.70	2	51.50	51.50	0	6,117	0.00%
2022/03/31	0	0.00	10	51.20	51.10	-10	6,173	-0.16%
2022/03/30	5	52.04	0	0.00	51.50	5	6,164	0.08%
2022/03/25	0	0.00	2	51.10	50.50	-2	6,080	-0.03%
2022/03/24	2	50.25	4	50.48	50.20	-2	6,071	-0.03%
2022/03/23	0	50.20	0	0.00	50.60	0	6,072	0.00%
2022/03/22	0.1	50.50	11	50.84	50.40	-11	6,054	-0.18%
2022/03/21	1	49.55	0	0.00	49.40	1	6,000	0.02%
2022/03/18	4	49.15	0	0.00	48.95	4	6,044	0.07%
2022/03/17	1	49.15	0	0.00	49.05	1	6,112	0.02%
2022/03/16	10	48.20	1	48.20	48.40	9	6,235	0.14%
2022/03/15	2	48.70	0	0.00	48.20	2	6,273	0.03%
2022/03/14	1	49.90	0	0.00	49.65	1	6,264	0.02%
2022/03/11	1	50.30	0	0.00	50.10	1	6,312	0.02%
2022/03/10	10	50.50	1	50.80	50.80	9	6,351	0.14%
2022/03/09	2	48.20	0	0.00	49.25	2	6,374	0.03%
2022/03/08	18	47.91	2	47.50	47.65	16	6,453	0.25%
2022/03/07	31	49.90	31	50.80	49.80	0	6,689	0.00%
2022/03/04	1	52.50	3	51.57	51.30	-2	6,628	-0.03%
2022/03/03	8	51.04	0	0.00	51.00	8	6,647	0.12%
2022/03/02	5	51.50	1	51.10	51.10	4	6,808	0.06%
2022/03/01	1	50.50	0	0.00	51.20	1	6,827	0.01%
2022/02/25	32	51.90	33	52.17	51.80	-1	6,866	-0.01%
2022/02/24	63.1	53.28	40	53.35	50.90	23.1	6,926	0.33%
2022/02/23	10	53.37	13	53.28	52.90	-3	6,216	-0.05%
2022/02/22	7	52.51	8	52.95	53.40	-1	6,018	-0.02%
2022/02/21	0	0.00	48.4	51.95	53.00	-48.4	6,049	-0.80%
2022/02/18	22	50.70	22	51.56	50.70	0	5,974	0.00%
2022/02/17	21	50.65	0	0.00	50.60	21	6,209	0.34%
2022/02/16	4	51.20	16	51.05	50.90	-12	6,871	-0.17%
2022/02/15	5	50.74	2	51.30	51.20	3	7,101	0.04%
2022/02/14	0	0.00	1	52.10	50.90	-1	7,280	-0.01%
2022/02/11	2	51.90	1	52.00	51.90	1	7,317	0.01%
2022/02/10	2	51.70	0	0.00	51.70	2	7,522	0.03%
2022/02/09	12	51.57	4.4	51.31	51.80	7.6	8,019	0.10%
2022/02/08	0	0.00	15	50.56	50.30	-15	8,222	-0.18%
2022/02/07	0	0.00	3	49.42	49.70	-3	8,282	-0.04%
2022/01/25	0.1	47.25	0	0.00	46.85	0.1	9,026	0.00%
2022/01/24	15	47.13	0	0.00	46.95	15	9,842	0.15%
2022/01/21	1	49.15	0	0.00	48.80	1	9,837	0.01%
2022/01/20	2	49.55	3	49.77	49.60	-1	9,886	-0.01%
2022/01/19	3	49.50	1	49.80	49.55	2	9,938	0.02%
2022/01/18	0	0.00	4	49.88	49.90	-4	10,025	-0.04%
2022/01/17	3	49.35	0	0.00	49.20	3	10,129	0.03%
2022/01/14	5	49.04	14	49.08	49.10	-9	10,226	-0.09%
2022/01/13	0	0.00	3	49.47	49.45	-3	10,366	-0.03%
2022/01/12	25	49.47	0	0.00	49.50	25	10,580	0.24%
2022/01/11	4.1	49.85	28	49.77	49.40	-23.9	10,661	-0.22%
2022/01/10	5	49.50	1	49.65	49.70	4	10,782	0.04%
2022/01/07	25	49.18	8	49.43	49.20	17	10,856	0.16%
2022/01/06	21	50.01	6	50.30	50.30	15	10,853	0.14%
2022/01/05	10.2	51.00	7	50.89	50.90	3.2	10,922	0.03%
2022/01/04	4	51.20	9	51.21	51.40	-5	11,045	-0.05%
2022/01/03	4	50.20	28	50.38	50.20	-24	11,158	-0.22%
2021/12/30	70	51.44	44.9	51.31	51.10	25.1	11,530	0.22%
2021/12/29	0	0.00	1	50.50	50.20	-1	11,667	-0.01%
2021/12/28	13	49.79	0	0.00	49.40	13	11,758	0.11%
2021/12/27	2	50.60	6	50.00	49.90	-4	12,157	-0.03%
2021/12/24	30.2	49.53	33	49.49	49.40	-2.8	12,265	-0.02%
2021/12/23	4	50.10	4	49.85	49.85	0	12,426	0.00%
2021/12/21	8	50.14	10.5	50.42	50.20	-2.5	12,615	-0.02%
2021/12/20	2	49.15	2	48.90	49.10	0	12,605	0.00%
2021/12/17	1	48.65	1	48.30	48.30	0	12,742	0.00%
2021/12/16	3	48.75	0	0.00	48.65	3	12,971	0.02%
2021/12/15	0	0.00	5	48.75	48.70	-5	13,218	-0.04%
2021/12/14	20.5	48.60	0	0.00	48.70	20.5	13,938	0.15%
2021/12/13	3.1	48.96	3	49.15	49.60	0.1	14,296	0.00%
2021/12/10	25.5	49.11	23.1	49.33	49.00	2.4	14,595	0.02%
2021/12/09	15	50.31	4	50.50	50.30	11	14,855	0.07%
2021/12/08	8.1	50.13	6	50.18	50.00	2.1	14,945	0.01%
2021/12/07	11	50.10	2	50.05	50.00	9	14,954	0.06%
2021/12/06	9	50.37	0	0.00	50.60	9	14,946	0.06%
2021/12/03	11	49.94	0	0.00	50.00	11	14,982	0.07%
2021/12/02	2	51.00	7	50.33	49.75	-5	15,039	-0.03%
2021/12/01	10	50.92	9	51.30	50.80	1	15,171	0.01%
2021/11/30	0	0.00	15	49.13	49.05	-15	14,883	-0.10%
2021/11/29	3	48.45	1	47.80	48.50	2	14,972	0.01%
2021/11/26	5.5	49.25	7	49.10	49.10	-1.5	14,967	-0.01%
2021/11/25	3	50.90	0.1	51.12	50.60	3	14,927	0.02%
2021/11/24	9.1	50.81	1	50.90	50.80	8.1	14,935	0.05%
2021/11/23	8	51.71	4	51.70	51.40	4	15,077	0.03%
2021/11/22	6	54.30	5	54.18	53.80	1	14,934	0.01%
2021/11/19	0	0.00	3	53.37	53.50	-3	14,833	-0.02%
2021/11/18	21.9	53.28	11	53.64	52.90	10.9	14,815	0.07%
2021/11/17	1	56.30	4	56.63	56.20	-3	14,505	-0.02%
2021/11/16	2	55.85	6.2	56.13	55.70	-4.2	14,332	-0.03%
2021/11/15	2.2	58.24	7	56.76	56.70	-4.8	14,092	-0.03%
2021/11/12	2	54.30	3.5	53.86	54.10	-1.5	13,465	-0.01%
2021/11/11	5	53.40	19	52.99	53.00	-14	13,244	-0.11%
2021/11/10	5	52.10	2	51.50	52.30	3	13,098	0.02%
2021/11/09	10	50.91	0	0.00	51.40	10	12,967	0.08%
2021/11/08	21.5	51.61	7	51.70	51.00	14.5	12,736	0.11%
2021/11/05	3	54.43	9.1	54.24	54.70	-6.1	12,220	-0.05%
2021/11/04	0	0.00	1	53.10	53.00	-1	11,885	-0.01%
2021/11/03	2	52.90	5	53.78	52.70	-3	11,861	-0.03%
2021/11/02	16	54.04	9	53.27	52.80	7	11,705	0.06%
2021/11/01	11	52.65	47.2	53.47	55.00	-36.2	11,120	-0.33%
2021/10/29	8	49.95	4	49.91	50.00	4	10,330	0.04%
2021/10/28	4	50.33	0	0.00	50.10	4	10,288	0.04%
2021/10/27	2	50.60	3	50.80	50.60	-1	10,257	-0.01%
2021/10/26	5	50.64	0	0.00	50.40	5	10,279	0.05%
2021/10/25	2	51.00	1	50.90	51.00	1	10,236	0.01%
2021/10/22	0	0.00	2	51.50	52.10	-2	10,328	-0.02%
2021/10/21	5	51.64	1	52.10	51.20	4	10,454	0.04%
2021/10/20	7	52.39	1	52.00	52.50	6	10,387	0.06%
2021/10/19	1	51.30	0	0.00	51.70	1	10,324	0.01%
2021/10/18	0	0.00	1	50.80	51.40	-1	10,469	-0.01%
2021/10/15	0	0.00	4	50.40	49.95	-4	10,771	-0.04%
2021/10/14	2	49.50	0	0.00	49.40	2	11,074	0.02%
2021/10/13	4	49.49	0	0.00	49.20	4	11,804	0.03%
2021/10/12	3	49.85	0	0.00	49.85	3	12,045	0.02%
2021/10/08	5	52.18	1	52.40	51.60	4	12,565	0.03%
2021/10/07	1	52.10	5	52.42	52.70	-4	13,491	-0.03%
2021/10/06	9	51.71	20	52.05	52.20	-11	13,794	-0.08%
2021/10/05	4	50.30	7	50.76	51.30	-3	13,520	-0.02%
2021/10/04	8	50.41	15	51.65	49.90	-7	13,468	-0.05%
2021/10/01	3	50.13	2	51.20	50.00	1	13,222	0.01%
2021/09/30	3	51.10	8	50.74	51.20	-5	13,329	-0.04%
2021/09/29	6	49.31	3	49.10	49.00	3	13,692	0.02%
2021/09/28	4	50.95	0	0.00	50.50	4	14,339	0.03%
2021/09/27	0	0.00	10	50.57	51.10	-10	14,280	-0.07%
2021/09/24	1	50.80	50	51.10	51.00	-49	14,231	-0.34%
2021/09/23	3	50.93	0	0.00	50.30	3	14,114	0.02%
2021/09/22	15	50.06	9	50.18	49.90	6	13,911	0.04%
2021/09/17	17	52.75	49	52.65	51.50	-32	13,682	-0.23%
2021/09/16	12	51.74	34	51.96	51.90	-22	13,032	-0.17%
2021/09/15	19	50.89	8	50.61	51.00	11	12,655	0.09%
2021/09/14	5	51.04	8	51.41	51.80	-3	12,311	-0.02%
2021/09/13	1	49.90	28	49.90	49.80	-27	11,977	-0.23%
2021/09/10	3	48.90	3	49.13	49.20	0	11,946	0.00%
2021/09/09	1	47.85	3	48.77	48.90	-2	12,059	-0.02%
2021/09/08	2	47.95	0	0.00	47.30	2	12,285	0.02%
2021/09/07	3	48.80	0	0.00	49.15	3	12,480	0.02%
2021/09/06	30	50.40	9	49.83	49.50	21	12,502	0.17%
2021/09/03	2	48.85	2	49.30	48.65	0	12,276	0.00%
2021/09/02	14	49.76	12	49.40	48.60	2	12,248	0.02%
2021/09/01	2	49.83	2	49.85	49.90	0	12,108	0.00%
2021/08/31	10	49.20	26.1	49.26	49.80	-16.1	12,062	-0.13%
2021/08/30	2	48.30	2	48.38	48.60	0	11,971	0.00%
2021/08/27	14	47.95	15	48.59	48.45	-1	11,968	-0.01%
2021/08/26	1.1	47.71	2	47.43	47.55	-0.9	11,751	-0.01%
2021/08/25	2	47.83	0	0.00	47.95	2	11,751	0.02%
2021/08/24	2	47.53	7	47.24	47.05	-5	11,737	-0.04%
2021/08/23	1	46.55	1	46.30	46.50	0	11,790	0.00%
2021/08/19	0	0.00	1	45.75	45.65	-1	11,855	-0.01%
2021/08/18	10	45.10	2	45.65	45.70	8	11,853	0.07%
2021/08/17	12	45.08	0	0.00	44.95	12	11,930	0.10%
2021/08/16	8	45.01	0	0.00	44.80	8	11,933	0.07%
2021/08/13	9	45.82	11	45.39	45.40	-2	11,922	-0.02%
2021/08/12	0	0.00	1	46.40	46.45	-1	11,946	-0.01%
2021/08/11	4	46.20	0	0.00	46.10	4	12,070	0.03%
2021/08/09	11	46.28	22	46.78	46.25	-11	12,326	-0.09%
2021/08/06	21	48.42	1	48.50	48.00	20	12,349	0.16%
2021/08/05	1	47.90	1	47.95	47.90	0	12,478	0.00%
2021/08/04	2	47.95	4	48.23	47.80	-2	12,774	-0.02%
2021/08/03	3	47.83	0	0.00	47.85	3	12,936	0.02%
2021/07/30	2	47.28	4	48.01	47.00	-2	13,079	-0.02%
2021/07/29	0	0.00	4	47.45	47.65	-4	13,135	-0.03%
2021/07/28	21	46.45	0	0.00	47.00	21	13,279	0.16%
2021/07/27	20	49.52	3	49.63	48.60	17	13,399	0.13%
2021/07/26	7	51.06	1	51.30	51.00	6	13,505	0.04%
2021/07/23	6	51.12	10	51.24	51.20	-4	13,593	-0.03%
2021/07/22	16	50.38	15	51.53	50.30	1	13,704	0.01%
2021/07/21	12	51.85	3	50.70	50.70	9	13,843	0.07%
2021/07/20	10	52.40	5	52.44	52.50	5	14,556	0.03%
2021/07/19	9	52.56	13	53.23	52.40	-4	14,458	-0.03%
2021/07/16	4	50.45	2	50.60	50.50	2	13,970	0.01%
2021/07/15	6	52.25	8.3	52.97	51.80	-2.3	13,812	-0.02%
2021/07/14	25.3	51.70	37	51.55	52.10	-11.7	13,442	-0.09%
2021/07/13	2.1	47.84	42	48.51	49.10	-40	12,527	-0.32%
2021/07/12	0	0.00	5	46.15	46.30	-5	12,177	-0.04%
2021/07/09	13	45.15	0	0.00	45.15	13	12,446	0.10%
2021/07/08	13	45.63	0	0.00	45.50	13	13,047	0.10%
2021/07/07	12.2	47.37	6	45.81	46.00	6.2	13,378	0.05%
2021/07/06	18	47.50	2	49.05	47.20	16	14,115	0.11%
2021/07/05	4	48.98	32	50.03	50.30	-28	14,311	-0.20%
2021/07/02	1	46.00	3	45.95	45.80	-2	15,458	-0.01%
2021/07/01	5	46.38	1	46.30	45.35	4	17,436	0.02%
2021/06/30	6	46.00	1	46.20	46.45	5	18,379	0.03%
2021/06/29	1	46.20	3.1	46.41	45.90	-2.1	18,480	-0.01%
2021/06/28	3	45.98	0	0.00	45.95	3	18,515	0.02%
2021/06/25	2	46.75	4	46.04	46.15	-2	18,577	-0.01%
2021/06/24	0	0.00	1	45.50	45.50	-1	18,572	-0.01%
2021/06/22	18	44.78	13	44.85	44.60	5	18,669	0.03%
2021/06/21	3	45.40	0	0.00	44.90	3	18,667	0.02%
2021/06/18	13	46.55	5	46.65	46.50	8	18,622	0.04%
2021/06/17	25	48.07	4	47.90	48.10	21	18,526	0.11%
2021/06/16	15	46.08	0	0.00	47.45	15	18,320	0.08%
2021/06/15	0	0.00	11	46.86	46.90	-11	18,204	-0.06%
2021/06/11	10	45.51	8	45.71	45.25	2	18,107	0.01%
2021/06/10	19	45.15	0	0.00	45.25	19	18,112	0.10%
2021/06/09	2	45.05	2	44.95	45.00	0	18,119	0.00%
2021/06/08	5	44.98	0	0.00	45.00	5	18,184	0.03%
2021/06/04	5	45.73	0	0.00	45.50	5	18,284	0.03%
2021/06/03	0	0.00	4	46.90	46.80	-4	18,230	-0.02%
2021/06/02	4	47.46	2	46.90	47.30	2	18,235	0.01%
2021/06/01	6	47.90	2	47.55	48.20	4	18,217	0.02%
2021/05/31	4	48.53	1	48.00	47.65	3	18,211	0.02%
2021/05/28	2	46.05	15	45.90	46.00	-13	18,116	-0.07%
2021/05/27	1	44.70	0	0.00	45.30	1	18,180	0.01%
2021/05/25	0	0.00	8	45.44	45.45	-8	18,257	-0.04%
2021/05/24	1	43.65	1	44.20	44.15	0	18,254	0.00%
2021/05/21	0	0.00	1	43.70	44.10	-1	18,342	-0.01%
2021/05/20	8	43.10	1	43.85	42.95	7	18,656	0.04%
2021/05/19	0	44.15	3	43.30	44.40	-3	18,664	-0.02%
2021/05/18	4	42.28	2	42.03	43.20	2	18,690	0.01%
2021/05/17	1	41.15	2	41.53	39.30	-1	18,737	-0.01%
2021/05/14	2	44.20	0	0.00	43.40	2	18,621	0.01%
2021/05/13	1	40.70	4	42.30	44.00	-3	18,559	-0.02%
2021/05/12	16	43.93	4	47.11	43.75	12	18,474	0.06%
2021/05/11	7	48.96	1	47.20	47.90	6	18,350	0.03%
2021/05/10	3	50.97	0	0.00	50.90	3	18,357	0.02%
2021/05/07	3	51.60	6	51.98	52.00	-3	18,398	-0.02%
2021/05/06	2	51.00	20	50.89	49.65	-18	18,442	-0.10%
2021/05/05	19	51.41	1	51.40	50.40	18	18,373	0.10%
2021/05/04	9.7	49.73	4	50.25	49.95	5.7	18,316	0.03%
2021/05/03	26	53.01	8	54.34	51.80	18	18,112	0.10%
2021/04/29	11.3	56.96	18	57.12	56.20	-6.7	17,895	-0.04%
2021/04/28	9	56.59	14	57.16	57.00	-5	17,969	-0.03%
2021/04/27	7	57.40	15	57.55	57.20	-8	17,973	-0.04%
2021/04/26	42	59.01	59	59.27	57.90	-17	17,932	-0.09%
2021/04/23	11	54.70	8	54.98	55.80	3	17,023	0.02%
2021/04/22	13	54.15	11	54.30	53.00	2	17,246	0.01%
2021/04/21	3	55.30	15	55.29	55.30	-12	17,374	-0.07%
2021/04/20	22	57.46	5	57.16	56.40	17	17,962	0.09%
2021/04/19	18	55.97	14	55.96	56.50	4	17,822	0.02%
2021/04/16	29	57.84	21	57.48	56.80	8	17,894	0.04%
2021/04/15	25	57.82	17.1	57.35	58.30	7.9	18,926	0.04%
2021/04/14	31	55.32	26	54.60	56.20	5	19,774	0.03%
2021/04/13	13	57.91	16.2	58.26	56.00	-3.2	19,127	-0.02%
2021/04/12	29	59.73	21.1	59.42	58.90	7.9	18,691	0.04%
2021/04/09	17.1	57.63	14	57.40	57.30	3.1	17,768	0.02%
2021/04/08	59	58.46	54.1	58.84	58.50	4.9	17,049	0.03%
2021/04/07	47	53.99	72	55.28	55.70	-24.9	15,209	-0.16%
2021/04/06	4.2	49.30	44.4	48.48	50.70	-40.2	13,272	-0.30%
2021/04/01	1	46.30	2.2	46.40	46.10	-1.2	12,306	-0.01%
2021/03/31	5	45.35	0	0.00	45.30	5	12,198	0.04%
2021/03/30	13	46.15	12	45.83	45.80	1	12,179	0.01%
2021/03/29	1.2	45.48	0	0.00	45.75	1.2	12,107	0.01%
2021/03/25	4	44.60	0	0.00	44.20	4	12,107	0.03%
2021/03/24	4	45.14	0	0.00	45.05	4	12,108	0.03%
2021/03/23	16	45.77	0	0.00	45.65	16	12,143	0.13%
2021/03/22	10	45.80	10	46.00	45.80	0	12,126	0.00%
2021/03/19	0.2	46.05	0.4	46.20	45.95	-0.2	12,181	0.00%
2021/03/18	18	47.36	10	47.17	46.80	8	12,178	0.07%
2021/03/17	2.1	46.69	5	46.30	46.30	-2.9	12,148	-0.02%
2021/03/16	8	45.75	2	45.70	45.75	6	12,224	0.05%
2021/03/15	0	46.05	14	46.13	46.05	-14	12,296	-0.11%
2021/03/12	15	45.88	0	0.00	45.80	15	12,346	0.12%
2021/03/11	0	0.00	1	47.50	46.30	-1	12,673	-0.01%
2021/03/10	0	0.00	4	47.05	47.00	-4	12,736	-0.03%
2021/03/09	0	45.80	0	0.00	45.75	0	12,712	0.00%
2021/03/08	0	46.20	1	46.75	46.25	-1	12,814	-0.01%
2021/03/05	1	45.00	2	45.70	45.70	-1	13,134	-0.01%
2021/03/04	1	47.60	11	46.40	46.15	-10	13,551	-0.07%
2021/03/03	3	46.15	4	46.43	47.10	-1	13,606	-0.01%
2021/03/02	8	47.53	1	49.20	46.85	7	13,607	0.05%
2021/02/26	0	0.00	6	47.07	48.40	-6	13,529	-0.04%
2021/02/25	0	0.00	4	47.63	47.70	-4	13,563	-0.03%
2021/02/24	3	47.65	7	47.75	46.80	-4	13,587	-0.03%
2021/02/23	2	48.00	4.4	47.95	47.90	-2.4	13,656	-0.02%
2021/02/22	8	48.71	7	47.57	48.60	1	13,745	0.01%
2021/02/19	5	45.33	14	45.45	45.70	-9	14,229	-0.06%
2021/02/18	31	46.01	22.4	45.86	46.00	8.6	14,850	0.06%
2021/02/17	3	44.70	6	45.06	45.30	-3	14,789	-0.02%
2021/02/05	4	42.55	0.4	42.85	42.90	3.6	14,707	0.02%
2021/02/04	1	43.05	0	0.00	42.50	1	14,995	0.01%
2021/02/03	6.6	42.71	4.6	43.07	42.40	2	15,043	0.01%
2021/02/02	12.7	43.30	0.7	43.20	43.20	12	15,072	0.08%
2021/02/01	1	41.95	7	43.00	43.40	-6	15,060	-0.04%
2021/01/29	14	43.96	0	0.00	43.90	14	14,927	0.09%
2021/01/28	11	45.01	5	45.63	45.00	6	14,845	0.04%
2021/01/27	0	0.00	1	47.45	46.85	-1	14,729	-0.01%
2021/01/26	7	47.32	2	48.50	47.15	5	14,693	0.03%
2021/01/25	4	47.95	11	47.95	48.35	-7	14,641	-0.05%
2021/01/22	0	0.00	3	48.12	48.75	-3	14,545	-0.02%
2021/01/21	15	48.88	3	48.83	47.80	12	14,489	0.08%
2021/01/20	8	48.31	15	49.23	47.75	-7	14,271	-0.05%
2021/01/19	2	50.20	7	50.44	50.00	-5	14,077	-0.04%
2021/01/18	1	49.70	4	48.48	49.55	-3	13,862	-0.02%
2021/01/15	14	49.48	21	50.90	49.15	-7	13,762	-0.05%
2021/01/14	15	50.30	22	50.37	50.10	-7	13,352	-0.05%
2021/01/13	26	49.68	40	49.42	50.40	-14	13,297	-0.11%
2021/01/12	20	47.28	0	0.00	46.25	20	12,807	0.16%
2021/01/11	9	48.53	4	48.76	48.65	5	12,709	0.04%
2021/01/08	54	49.96	70	50.22	48.10	-16	12,518	-0.13%
2021/01/07	64	47.31	82.1	47.62	48.75	-18.1	11,205	-0.16%
2021/01/06	3	43.80	2	43.98	44.35	1	10,130	0.01%
2021/01/05	5	44.50	2	44.65	44.90	3	10,164	0.03%
2021/01/04	0	0.00	3	45.05	45.20	-3	10,236	-0.03%
2020/12/31	0	0.00	5	43.56	43.50	-5	10,418	-0.05%
2020/12/30	7.1	43.50	1	43.55	43.50	6.1	10,447	0.06%
2020/12/28	2	44.60	3	44.50	44.50	-1	10,393	-0.01%
2020/12/24	1	44.30	7	44.76	45.00	-6	10,430	-0.06%
2020/12/23	18	43.87	0	0.00	43.85	18	10,466	0.17%
2020/12/22	1	45.00	0	0.00	43.75	1	10,695	0.01%
2020/12/21	0	0.00	1	44.80	44.90	-1	10,840	-0.01%
2020/12/18	7	43.94	16	43.71	44.45	-9	10,865	-0.08%
2020/12/16	18	44.35	0.1	44.45	44.20	17.9	11,040	0.16%
2020/12/15	18	43.88	0	0.00	43.55	18	11,443	0.16%
2020/12/11	4	44.79	1	45.50	45.60	3	12,774	0.02%
2020/12/10	2	46.08	2	45.90	45.80	0	12,929	0.00%
2020/12/09	3	47.02	0	0.00	46.90	3	13,201	0.02%
2020/12/08	4	46.79	0	0.00	46.80	4	13,662	0.03%
2020/12/07	13	48.71	21	47.31	47.50	-8	14,401	-0.06%
2020/12/04	3	47.73	9	47.44	47.60	-6	14,226	-0.04%
2020/12/03	7	46.69	1	46.60	46.60	6	14,821	0.04%
2020/12/02	3	47.20	3	47.63	47.00	0	14,954	0.00%
2020/12/01	11	48.24	20	48.29	47.90	-9	14,996	-0.06%
2020/11/30	5	48.05	10	47.86	47.50	-5	14,698	-0.03%
2020/11/27	2	46.30	7	46.37	46.60	-5	14,331	-0.03%
2020/11/26	3	45.68	2	45.80	45.95	1	14,300	0.01%
2020/11/25	2	45.78	1	45.35	45.35	1	14,366	0.01%
2020/11/24	7	45.51	1	45.30	45.05	6	14,527	0.04%
2020/11/23	1	46.00	2	45.90	46.00	-1	15,203	-0.01%
2020/11/20	6	46.28	12	45.95	45.90	-6	15,209	-0.04%
2020/11/19	20	46.93	2	46.90	46.80	18	15,140	0.12%
2020/11/18	18.2	47.81	30	48.20	46.55	-11.8	15,155	-0.08%
2020/11/17	8	46.61	7	47.31	47.25	1	14,488	0.01%
2020/11/16	1	45.50	11	45.10	44.90	-10	14,093	-0.07%
2020/11/13	1	45.15	14	45.04	45.15	-13	14,087	-0.09%
2020/11/12	17	46.34	6	46.05	45.65	11	14,095	0.08%
2020/11/11	1	44.80	0	0.00	45.20	1	13,869	0.01%
2020/11/10	2	44.10	9	45.31	44.20	-7	13,909	-0.05%
2020/11/09	2	45.58	1	45.20	44.70	1	13,870	0.01%
2020/11/06	3	43.80	0	0.00	43.70	3	13,774	0.02%
2020/11/05	0	0.00	1	43.50	43.60	-1	13,815	-0.01%
2020/11/03	5	42.85	1	43.00	42.75	4	14,007	0.03%
2020/11/02	16	41.98	1	42.00	42.35	15	14,218	0.11%
2020/10/30	0	0.00	1	43.35	42.75	-1	14,296	-0.01%
2020/10/29	0	0.00	1	43.50	43.80	-1	14,494	-0.01%
2020/10/26	1	45.65	2	45.95	45.10	-1	15,208	-0.01%
2020/10/23	4	45.73	0	0.00	45.60	4	15,461	0.03%
2020/10/22	2	45.63	21	45.20	45.20	-19	15,881	-0.12%
2020/10/21	13	45.56	15	45.81	45.25	-2	16,590	-0.01%
2020/10/20	4	45.84	16	45.43	45.00	-12	16,924	-0.07%
2020/10/19	3	44.27	17	44.09	45.00	-14	17,990	-0.08%
2020/10/16	9	43.78	1	43.20	43.20	8	18,492	0.04%
2020/10/15	0	0.00	2	45.05	44.60	-2	18,748	-0.01%
2020/10/14	21	45.00	3	45.08	45.20	18	19,042	0.09%
2020/10/13	1	44.80	7	44.49	44.10	-6	19,334	-0.03%
2020/10/12	2	44.58	0	0.00	44.20	2	19,647	0.01%
2020/10/08	4	44.96	10	44.93	44.40	-6	20,085	-0.03%
2020/10/07	0	0.00	2	43.20	43.30	-2	20,792	-0.01%
2020/10/06	0	0.00	5	42.75	43.05	-5	21,645	-0.02%
2020/10/05	1	42.35	0	0.00	42.15	1	22,185	0.00%
2020/09/29	5	42.65	0	0.00	41.90	5	23,236	0.02%
2020/09/28	1	41.70	0	0.00	42.15	1	24,542	0.00%
2020/09/25	3	41.28	1	42.50	41.10	2	25,757	0.01%
2020/09/24	1	41.70	17	42.22	41.50	-16	26,543	-0.06%
2020/09/23	9	44.12	12	43.93	43.60	-3	27,294	-0.01%
2020/09/22	6	44.02	4	44.09	44.05	2	28,013	0.01%
2020/09/21	1	45.65	2	45.65	45.05	-1	28,112	0.00%
2020/09/18	16	45.79	20	45.37	45.60	-4	28,313	-0.01%
2020/09/17	6	44.77	10	45.03	44.85	-4	28,397	-0.01%
2020/09/16	11	46.30	19	47.26	44.80	-8	28,682	-0.03%
2020/09/15	24	45.25	9	45.50	45.60	15	27,687	0.05%
2020/09/14	31	44.51	13	44.91	45.35	18	27,735	0.06%
2020/09/11	5	44.36	2	44.18	43.55	3	27,740	0.01%
2020/09/10	9	44.85	20	44.99	45.20	-11	27,334	-0.04%
2020/09/09	4	42.41	2	42.53	43.10	2	26,727	0.01%
2020/09/08	13	42.69	17	43.37	42.00	-4	26,769	-0.01%
2020/09/07	5	41.35	9	41.58	41.10	-4	26,467	-0.02%
2020/09/04	1	38.10	4	40.53	40.70	-3	26,733	-0.01%
2020/09/03	2	40.38	1	40.35	40.00	1	26,980	0.00%
2020/09/02	1	40.80	0	0.00	40.70	1	27,512	0.00%
2020/09/01	3	40.98	15	40.77	41.45	-12	27,554	-0.04%
2020/08/31	5	41.00	2	41.90	40.90	3	28,092	0.01%
2020/08/28	18	42.58	11	42.15	41.95	7	28,500	0.02%
2020/08/27	42	43.29	62	43.21	43.00	-20	28,745	-0.07%
2020/08/25	2	40.50	0	0.00	40.55	2	27,928	0.01%
2020/08/24	15	40.00	24	40.56	40.95	-9	27,802	-0.03%
2020/08/21	6	38.08	1	38.55	38.60	5	27,556	0.02%
2020/08/20	10	36.41	0	0.00	36.00	10	27,360	0.04%
2020/08/19	0	0.00	7	40.72	39.80	-7	27,072	-0.03%
2020/08/18	4	41.14	0	0.00	40.65	4	26,969	0.01%
2020/08/17	0	0.00	5	40.97	41.60	-5	26,855	-0.02%
2020/08/14	9	40.06	3	40.50	40.00	6	26,705	0.02%
2020/08/13	1	40.95	5	40.96	40.80	-4	26,553	-0.02%
2020/08/12	2	41.75	3	41.87	41.70	-1	26,458	0.00%
2020/08/10	1	45.25	4	44.98	43.80	-3	26,238	-0.01%
2020/08/07	10	44.00	10	43.98	44.10	0	26,110	0.00%
2020/08/06	3	44.32	5	44.05	43.30	-2	25,941	-0.01%
2020/08/05	17	44.91	11	45.14	44.90	6	25,721	0.02%
2020/08/04	8	45.85	38	45.54	45.50	-30	25,608	-0.12%
2020/08/03	5	45.08	6	45.17	45.00	-1	25,360	0.00%
2020/07/31	27	43.21	7	42.90	43.50	20	24,925	0.08%
2020/07/30	18	43.26	8	42.91	42.85	10	24,777	0.04%
2020/07/29	13	42.39	6	42.25	42.05	7	24,471	0.03%
2020/07/28	42	42.09	42	42.65	42.45	0	24,103	0.00%
2020/07/27	54	43.74	63	44.72	41.30	-9	23,559	-0.04%
2020/07/24	62	46.22	23	46.52	45.25	39	22,739	0.17%
2020/07/23	83	48.67	53	47.59	46.40	30	22,027	0.14%
2020/07/22	9	48.35	37	48.78	48.90	-28	20,659	-0.14%
2020/07/21	11	47.11	3	47.93	46.50	8	20,015	0.04%
2020/07/20	26	46.22	35	46.18	46.00	-9	19,641	-0.05%
2020/07/17	26	49.18	16	48.06	47.95	10	19,257	0.05%
2020/07/16	22	48.99	20	49.32	49.90	2	18,808	0.01%
2020/07/15	37	50.26	17	48.98	48.00	20	18,398	0.11%
2020/07/14	35	51.01	37	51.69	49.55	-2	17,841	-0.01%
2020/07/13	24	49.80	23	49.83	51.70	1	16,851	0.01%
2020/07/10	29	46.88	7	47.84	47.00	22	15,959	0.14%
2020/07/09	21.1	49.94	8	50.08	48.00	13.1	15,411	0.08%
2020/07/08	19.1	50.45	38	50.99	50.40	-18.9	14,907	-0.13%
2020/07/07	65	50.33	42	52.44	49.55	23	14,327	0.16%
2020/07/06	40	50.23	16	50.77	51.20	24	12,979	0.18%
2020/07/03	19	44.06	50	44.83	46.60	-31	11,693	-0.27%
2020/07/02	12	42.16	12	42.00	42.40	0	10,655	0.00%
2020/07/01	40	39.43	9	39.43	39.90	31	9,688	0.32%
2020/06/30	11	37.53	0	0.00	37.50	11	8,861	0.12%
2020/06/29	3	37.88	4.1	37.54	36.45	-1.1	8,584	-0.01%
2020/06/24	13	40.30	1	40.35	39.10	12	8,190	0.15%
2020/06/23	13	40.83	29	40.49	40.00	-16	7,657	-0.21%
2020/06/22	13	40.59	3	41.20	41.35	10	7,114	0.14%
2020/06/19	7	40.35	5.9	40.81	40.30	1.1	6,872	0.02%
2020/06/18	2	37.30	1	40.25	40.45	1	6,544	0.02%
2020/06/17	5	36.50	0	0.00	37.00	5	6,123	0.08%
2020/06/16	10	37.26	2	36.75	36.35	8	5,960	0.13%
2020/06/15	17.1	36.92	3	36.43	35.80	14.1	5,797	0.24%
2020/06/12	3	34.20	3	35.75	36.50	0	5,526	0.00%
2020/06/11	5	34.09	36	34.43	33.45	-31	5,069	-0.61%
2020/06/10	8	36.00	41.7	36.67	36.15	-33.7	4,599	-0.73%
2020/06/09	9	36.49	122	36.44	37.00	-113	4,236	-2.67%	大賣/鉅額交易
2020/06/05	3	30.40	60.2	30.48	30.60	-57.2	3,512	-1.63%
2020/06/04	11	26.29	41	25.45	27.85	-30	2,890	-1.04%
2020/06/03	11	25.17	32	25.04	25.35	-21	2,383	-0.88%
2020/06/02	0	0.00	2	24.00	24.00	-2	1,930	-0.10%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/26	0	0.00	10	20.10	19.90	-10	1,878	-0.53%
2020/05/22	3	19.70	0	0.00	19.75	3	1,864	0.16%
2020/05/15	0	0.00	0.2	19.50	19.65	-0.2	1,909	-0.01%
2020/05/14	2	19.65	0	0.00	19.65	2	1,965	0.10%
2020/05/13	1	19.75	0	0.00	20.00	1	1,980	0.05%
2020/05/11	0	0.00	1	20.70	20.55	-1	1,973	-0.05%
2020/04/30	1	19.60	0	0.00	19.40	1	1,916	0.05%
2020/04/23	0	0.00	1	18.95	19.05	-1	1,952	-0.05%
2020/04/20	1	19.00	0	0.00	19.00	1	1,929	0.05%
2020/04/17	5	19.20	0	0.00	19.20	5	1,923	0.26%
2020/04/16	0	0.00	2	19.30	19.15	-2	1,890	-0.11%
2020/04/13	0	0.00	10	18.30	18.25	-10	1,951	-0.51%
2020/04/10	0	0.00	16	18.40	17.95	-16	2,033	-0.79%
2020/04/09	10	17.10	0	0.00	17.25	10	2,005	0.50%
2020/04/08	6	16.32	0	0.00	16.70	6	2,015	0.30%
2020/03/26	20	16.00	0	0.00	16.00	20	1,971	1.01%
2020/03/18	1	16.35	0	0.00	15.55	1	1,800	0.06%
2020/03/12	0	0.00	10	20.40	19.20	-10	1,659	-0.60%
2020/03/11	0	0.00	3	21.50	21.20	-3	1,607	-0.19%
2020/02/26	0	0.00	11	22.25	22.20	-11	1,402	-0.78%
2020/02/24	0	0.00	0.1	22.35	22.40	-0.1	1,389	-0.01%
2020/02/19	1	22.25	0	0.00	22.25	1	1,323	0.08%
2020/02/18	10	22.20	0	0.00	22.20	10	1,315	0.76%
2020/02/12	0	0.00	10	21.30	21.25	-10	1,261	-0.79%
2020/02/04	0	0.00	2	21.30	21.25	-2	1,271	-0.16%
2020/01/31	10	21.50	0	0.00	21.40	10	1,224	0.82%
2020/01/30	0	0.00	3	21.38	21.20	-3	1,220	-0.25%
2020/01/16	2	22.15	0	0.00	22.20	2	1,191	0.17%
2020/01/13	2	22.25	0	0.00	22.20	2	1,192	0.17%
2020/01/08	1	22.90	14	23.08	22.60	-13	1,169	-1.11%
2020/01/07	13	23.00	8	22.86	22.60	5	1,091	0.46%
2020/01/06	0	0.00	9	22.98	22.95	-9	1,037	-0.87%
2020/01/03	8	22.49	4	22.70	22.60	4	948	0.42%
2020/01/02	0	0.00	7	22.65	22.45	-7	917	-0.76%
2019/12/31	2	22.45	2	22.50	22.45	0	893	0.00%
2019/12/26	2	22.30	0	0.00	22.30	2	966	0.21%
2019/12/25	0	0.00	1	22.25	22.30	-1	982	-0.10%
2019/12/24	1	22.05	1	22.25	22.05	0	1,014	0.00%
2019/12/19	4	22.15	1	22.30	21.95	3	1,192	0.25%
2019/12/13	1	22.05	0	21.90	22.00	1	1,379	0.07%
2019/12/11	0	0.00	0.1	22.15	22.15	-0.1	1,409	-0.01%
2019/12/05	2	21.65	0	0.00	21.70	2	1,466	0.14%
2019/12/03	3	21.80	0	0.00	21.65	3	1,500	0.20%
2019/11/29	0	0.00	7	21.60	21.60	-7	1,559	-0.45%
2019/11/28	1	21.55	1	21.55	21.55	0	1,565	0.00%
2019/11/26	0	0.00	1	21.35	21.35	-1	1,581	-0.06%
2019/11/21	1	21.15	0	0.00	21.10	1	1,664	0.06%
2019/11/12	5	21.15	0	0.00	21.10	5	1,764	0.28%
2019/11/11	0	0.00	2	21.85	21.55	-2	1,771	-0.11%
2019/11/07	0	0.00	25	22.40	22.45	-25	1,835	-1.36%
2019/10/31	0	0.00	1	22.85	22.95	-1	2,160	-0.05%
2019/10/29	1	22.75	1	22.70	22.60	0	2,358	0.00%
2019/10/25	0	0.00	4	22.71	22.70	-4	2,419	-0.17%
2019/10/07	5	23.10	0	0.00	23.10	5	2,789	0.18%
2019/10/03	0	0.00	3	23.77	23.30	-3	2,788	-0.11%
2019/10/02	3	23.15	2	23.25	23.20	1	2,746	0.04%
2019/09/26	1	23.85	2	23.78	23.90	-1	2,733	-0.04%
2019/09/25	0	0.00	3	23.65	23.80	-3	2,708	-0.11%
2019/09/24	2	24.15	2	24.10	23.55	0	2,727	0.00%
2019/09/23	1	23.40	11	23.65	23.80	-10	2,627	-0.38%
2019/09/19	6	22.40	0	0.00	22.40	6	2,494	0.24%
2019/09/18	0	0.00	12	22.41	22.40	-12	2,579	-0.47%
2019/09/12	0	0.00	0	22.45	22.55	0	2,621	0.00%
2019/09/09	0	0.00	18	22.40	22.40	-18	2,713	-0.66%
2019/09/06	0	0.00	4	22.20	22.10	-4	2,706	-0.15%
2019/08/28	0	0.00	2	21.65	21.65	-2	3,152	-0.06%
2019/08/26	0	0.00	2	22.45	21.90	-2	3,272	-0.06%
2019/08/21	0	0.00	5	22.10	22.10	-5	3,367	-0.15%
2019/08/20	3	22.08	3	22.23	22.05	0	3,426	0.00%
2019/08/19	6	22.00	0	0.00	21.95	6	3,439	0.17%
2019/08/15	0	0.00	10	22.60	22.60	-10	3,563	-0.28%
2019/08/13	1	22.75	2	22.63	22.70	-1	3,515	-0.03%
2019/08/08	2.4	22.09	0	0.00	22.05	2.4	3,428	0.07%
2019/08/07	4	22.10	0	0.00	22.05	4	3,416	0.12%
2019/08/05	40	22.38	0	0.00	21.90	40	3,368	1.19%
2019/08/02	91	23.28	59	23.46	22.55	32	3,345	0.96%
2019/08/01	10	23.04	2	23.20	23.05	8	3,261	0.25%
2019/07/31	1	23.10	78	23.35	23.55	-77	3,224	-2.39%
2019/07/30	0	0.00	25	22.83	22.60	-25	3,202	-0.78%
2019/07/29	0	0.00	4	22.61	22.60	-4	3,307	-0.12%
2019/07/26	0	0.00	4	22.50	22.40	-4	3,333	-0.12%
2019/07/25	2	22.45	0	0.00	22.60	2	3,329	0.06%
2019/07/24	0	0.00	100	22.50	22.40	-100	3,310	-3.02%
2019/07/22	23	22.75	34	22.90	22.80	-11	3,254	-0.34%
2019/07/18	19	22.19	1	22.35	21.90	18	3,066	0.59%
2019/07/17	0	0.00	4	21.54	21.60	-4	2,964	-0.13%
2019/07/09	6	20.85	6	20.65	20.90	0	2,956	0.00%
2019/07/03	16	21.43	11	21.31	21.20	5	2,955	0.17%
2019/06/28	3	21.40	0	0.00	21.05	3	2,851	0.11%
2019/06/27	1	21.30	5	21.45	21.30	-4	2,835	-0.14%
2019/06/26	2	21.35	0	0.00	21.30	2	2,819	0.07%
2019/06/25	2	21.45	2	21.35	21.45	0	2,804	0.00%
2019/06/24	0	0.00	2	20.65	20.70	-2	2,714	-0.07%
2019/06/21	4	20.93	0	0.00	20.85	4	2,681	0.15%
2019/06/20	5	21.20	0	0.00	21.10	5	2,652	0.19%
2019/06/18	4	21.04	5	21.50	21.10	-1	2,612	-0.04%
2019/06/14	65	21.69	67	21.80	21.80	-2	2,636	-0.08%
2019/06/13	65	21.90	67	22.06	21.80	-2	2,606	-0.08%
2019/06/12	5	21.20	0	0.00	21.40	5	2,423	0.21%
2019/06/11	12	20.97	7	21.10	21.00	5	2,422	0.21%
2019/06/06	27	21.44	0	0.00	21.35	27	2,336	1.16%
2019/06/05	41	21.30	0	0.00	21.20	41	2,293	1.79%
2019/06/04	22	21.44	20	21.53	21.45	2	2,234	0.09%
2019/06/03	2	20.50	54	20.32	21.20	-52	2,113	-2.46%
2019/05/31	1	20.30	23	20.32	20.40	-22	1,998	-1.10%
2019/05/30	1	20.25	8	20.49	20.25	-7	1,985	-0.35%
2019/05/29	3	19.85	1	20.15	20.15	2	1,892	0.11%
2019/05/28	11	19.99	31	19.83	19.85	-20	1,894	-1.06%
2019/05/27	4	19.90	7	20.14	19.85	-3	1,886	-0.16%
2019/05/24	26	19.63	0	0.00	19.60	26	1,855	1.40%
2019/05/23	76.1	19.92	74	20.00	20.00	2.1	1,847	0.11%
2019/05/22	0	0.00	4	20.15	19.95	-4	1,804	-0.22%
2019/05/21	0	0.00	6	18.81	19.55	-6	1,728	-0.35%
2019/05/20	5	18.60	0	0.00	18.70	5	1,710	0.29%
2019/05/16	20	19.14	0	0.00	18.90	20	1,698	1.18%
2019/05/15	1	19.25	0	0.00	19.00	1	1,690	0.06%
2019/05/14	2	18.95	0	0.00	19.10	2	1,688	0.12%
2019/05/13	5	19.50	5	19.45	18.65	0	1,664	0.00%
2019/05/10	0	0.00	6	20.25	19.30	-6	1,624	-0.37%
2019/05/09	32	20.15	32	20.26	20.20	0	1,561	0.00%
2019/05/08	1	20.00	1	20.10	19.95	0	1,494	0.00%
2019/05/07	9	20.51	2	20.40	20.25	7	1,473	0.47%
2019/05/06	8	19.94	14	19.92	19.90	-6	1,359	-0.44%
2019/04/19	1	18.85	0	0.00	18.85	1	1,174	0.09%
2019/04/18	12	19.10	0	0.00	18.80	12	1,170	1.02%
2019/04/17	2	18.83	1	19.00	19.00	1	1,135	0.09%
2019/04/16	5	18.65	11	18.63	18.60	-6	1,101	-0.54%
2019/04/09	10	18.73	11	18.80	18.60	-1	1,094	-0.09%
2019/04/08	10	18.68	0	0.00	18.70	10	1,081	0.93%
2019/04/03	20	18.65	6	18.58	18.55	14	1,065	1.31%
2019/04/02	0	0.00	6	18.63	18.60	-6	1,060	-0.57%
2019/04/01	2	18.60	3	18.62	18.60	-1	1,053	-0.09%
2019/03/28	0	0.00	13	18.68	18.60	-13	1,042	-1.25%
2019/03/26	0	0.00	1	18.70	18.70	-1	1,061	-0.09%
2019/03/25	0.4	18.60	3	18.65	18.60	-2.6	1,069	-0.25%
2019/03/22	3	18.97	0	0.00	18.80	3	1,078	0.28%
2019/03/21	5	19.10	0	0.00	19.00	5	1,072	0.47%
2019/03/20	10.2	19.24	0	0.00	19.05	10.2	1,076	0.94%
2019/03/19	16	19.46	0	0.00	19.40	16	1,057	1.51%
2019/03/14	0	0.00	1	18.70	18.60	-1	1,002	-0.10%
2019/03/11	0	0.00	4	18.60	18.60	-4	1,011	-0.40%
2019/02/14	1	19.30	0	0.00	19.35	1	856	0.12%
2019/02/12	0	0.00	2	19.20	19.10	-2	851	-0.23%
2019/01/30	2	19.05	0	0.00	18.95	2	860	0.23%
2019/01/03	0	0.00	2	18.50	18.10	-2	1,119	-0.18%
2019/01/02	0	0.00	1	18.30	18.15	-1	1,087	-0.09%
2018/12/28	2	18.30	0	0.00	18.25	2	1,095	0.18%
2018/12/27	0	0.00	10	18.30	18.30	-10	1,148	-0.87%
2018/12/21	9	18.25	0	0.00	18.75	9	1,343	0.67%
2018/12/20	5	18.65	13	18.48	18.45	-8	1,378	-0.58%
2018/12/19	2	18.80	0	0.00	18.65	2	1,390	0.14%
2018/12/17	2	19.85	2	20.10	19.80	0	1,381	0.00%
2018/12/13	9	19.93	2	20.00	19.85	7	1,384	0.51%
2018/12/11	2	19.95	7	19.87	19.55	-5	1,395	-0.36%
2018/12/10	15	20.05	7	19.70	20.10	8	1,395	0.57%
2018/12/07	2	19.75	0	0.00	19.80	2	1,377	0.15%
2018/12/06	25	19.87	3	20.07	19.55	22	1,384	1.59%
2018/12/05	9	19.34	9	19.47	19.50	0	1,377	0.00%
2018/12/04	2	19.78	0	0.00	19.70	2	1,429	0.14%
2018/12/03	2	19.80	0	0.00	19.85	2	1,482	0.13%
2018/11/29	12	19.53	2	19.80	19.45	10	1,778	0.56%
2018/11/27	0	0.00	2	18.80	19.00	-2	1,862	-0.11%
2018/11/23	2	18.70	0	0.00	18.60	2	1,878	0.11%
2018/11/22	0	0.00	2	18.95	18.75	-2	1,877	-0.11%
2018/11/21	8	18.84	0	0.00	18.80	8	1,884	0.42%
2018/11/19	2	18.95	0	0.00	18.95	2	1,885	0.11%
2018/11/16	0	0.00	2	18.95	18.65	-2	1,884	-0.11%
2018/11/15	4	18.73	5	18.86	18.75	-1	1,881	-0.05%
2018/11/14	4	18.73	2	18.80	18.90	2	1,885	0.11%
2018/11/13	1	18.30	0	0.00	18.45	1	1,893	0.05%
2018/11/12	5	18.55	1	18.70	18.50	4	1,891	0.21%
2018/11/09	1	18.85	1	18.85	18.90	0	1,896	0.00%
2018/11/08	7	18.89	2	19.10	18.90	5	1,905	0.26%
2018/11/01	8	17.65	18	17.65	17.65	-10	1,907	-0.52%
2018/10/29	0	0.00	10	16.68	16.60	-10	1,882	-0.53%
2018/10/26	12	17.25	12	17.40	17.00	0	1,916	0.00%
2018/10/25	5	18.30	0	0.00	18.20	5	1,875	0.27%
2018/10/18	1	19.85	0	0.00	19.80	1	1,887	0.05%
2018/10/16	0	0.00	2	20.10	19.90	-2	1,919	-0.10%
2018/10/15	3	19.73	32	19.96	19.95	-29	1,936	-1.50%
2018/10/11	10	19.27	0	0.00	19.05	10	1,930	0.52%
2018/10/05	3	21.17	0	0.00	20.90	3	1,859	0.16%
2018/10/04	3	21.55	1	21.70	21.30	2	1,813	0.11%
2018/10/03	15	22.31	7	22.16	22.10	8	1,801	0.44%
2018/10/01	4	21.55	0	0.00	21.70	4	1,733	0.23%
2018/09/28	1	21.40	15	21.78	21.50	-14	1,743	-0.80%
2018/09/27	2	21.75	0	0.00	21.75	2	1,744	0.11%
2018/09/25	5	21.10	0	0.00	21.10	5	1,746	0.29%
2018/09/20	2	20.75	0	0.00	20.60	2	1,743	0.11%
2018/09/19	5	20.85	0	0.00	20.80	5	1,740	0.29%
2018/09/14	5	21.00	0	0.00	21.00	5	1,785	0.28%
2018/09/12	0	0.00	2	20.55	20.60	-2	1,801	-0.11%
2018/09/11	1	20.55	0	0.00	20.70	1	1,848	0.05%
2018/09/10	2	20.60	0	0.00	20.40	2	1,876	0.11%
2018/09/07	1	21.50	0	0.00	21.55	1	2,132	0.05%
2018/09/06	4	22.40	1	22.45	22.55	3	2,131	0.14%
2018/09/05	60	22.98	63	22.75	22.90	-3	2,100	-0.14%
2018/09/04	0	0.00	9	21.82	22.10	-9	1,916	-0.47%
2018/09/03	4	20.85	3	21.07	20.85	1	1,851	0.05%
2018/08/31	2	20.70	4	20.93	21.00	-2	1,863	-0.11%
2018/08/30	2	20.55	0	0.00	20.55	2	1,881	0.11%
2018/08/29	1	20.85	0	0.00	20.70	1	1,914	0.05%
2018/08/27	2	20.65	2	20.85	20.75	0	2,055	0.00%
2018/08/24	2	20.30	2	20.50	20.50	0	2,170	0.00%
2018/08/22	2	20.40	1	20.30	20.35	1	2,297	0.04%
2018/08/14	0	0.00	1	20.70	20.75	-1	2,591	-0.04%
2018/08/13	1	20.50	0	0.00	20.60	1	2,678	0.04%
2018/08/09	0	0.00	1	21.40	21.40	-1	3,189	-0.03%
2018/08/03	0	0.00	1	21.65	21.65	-1	3,363	-0.03%
2018/08/02	0	0.00	1	21.95	21.40	-1	3,372	-0.03%
2018/07/27	1	21.40	3	21.12	21.70	-2	3,507	-0.06%
2018/07/25	3	20.80	0	0.00	20.70	3	3,543	0.08%
2018/07/23	6	20.67	0	0.00	20.25	6	3,597	0.17%
2018/07/19	0	0.00	1	21.30	21.20	-1	3,574	-0.03%
2018/07/18	1	21.05	16	21.18	21.00	-15	3,597	-0.42%
2018/07/16	3	21.50	0	0.00	21.55	3	3,631	0.08%
2018/07/11	4	22.10	3	22.05	21.80	1	3,750	0.03%
2018/07/10	2	21.75	0	0.00	21.75	2	3,770	0.05%
2018/07/09	0	0.00	1	22.05	21.90	-1	3,798	-0.03%
2018/07/03	1	21.50	0	0.00	21.20	1	3,863	0.03%
2018/07/02	1	21.80	0	0.00	21.70	1	3,884	0.03%
2018/06/28	1	21.50	2	21.65	21.55	-1	3,891	-0.03%
2018/06/27	10	21.65	0	0.00	21.80	10	3,917	0.26%
2018/06/22	2	22.50	0	0.00	22.35	2	3,980	0.05%
2018/06/21	6	23.06	0	0.00	22.80	6	4,012	0.15%
2018/06/20	1.2	22.77	3	23.00	22.70	-1.8	4,077	-0.04%
2018/06/19	12	23.29	20	23.33	23.20	-8	4,089	-0.20%
2018/06/15	19	23.99	0	0.00	23.30	19	4,109	0.46%
2018/06/14	0	0.00	1.8	23.59	23.55	-1.8	3,840	-0.05%
2018/06/13	0	0.00	3	23.15	23.10	-3	3,829	-0.08%
2018/06/12	6	23.52	23	23.70	23.25	-17	3,865	-0.44%
2018/06/11	0	0.00	2	23.10	23.05	-2	3,818	-0.05%
2018/06/07	6	23.01	0	0.00	22.95	6	3,887	0.15%
2018/06/06	5	23.20	0	0.00	23.15	5	3,954	0.13%
2018/06/05	1	23.40	0	0.00	23.15	1	4,097	0.02%
2018/06/04	20	23.90	30	23.60	23.75	-10	4,243	-0.24%
2018/06/01	10	23.95	0	0.00	23.40	10	4,513	0.22%
2018/05/31	10	23.40	13	23.19	23.00	-3	4,763	-0.06%
2018/05/30	0	0.00	2	22.50	22.60	-2	4,862	-0.04%
2018/05/29	1	22.80	0	0.00	22.80	1	4,869	0.02%
2018/05/28	42	23.30	40	23.08	23.10	2	4,849	0.04%
2018/05/25	12	23.14	0	0.00	22.85	12	4,814	0.25%
2018/05/23	2	22.95	3	23.07	22.60	-1	4,941	-0.02%
2018/05/22	21	23.49	35	23.59	23.00	-14	4,946	-0.28%
2018/05/21	92	23.83	66	23.59	23.10	26	4,860	0.53%
2018/05/18	6	23.55	1	24.25	23.50	5	4,798	0.10%
2018/05/17	5	23.98	1	24.00	24.00	4	4,747	0.08%
2018/05/16	1	22.15	0	0.00	21.85	1	4,391	0.02%
2018/05/15	1	22.60	0	0.00	22.55	1	4,409	0.02%
2018/05/10	0	0.00	15	22.18	22.25	-15	4,539	-0.33%
2018/05/09	0	0.00	3	22.40	22.20	-3	4,574	-0.07%
2018/05/08	2	22.10	0	0.00	22.10	2	4,624	0.04%
2018/05/07	0	0.00	1	22.40	22.00	-1	4,717	-0.02%
2018/05/04	14	22.90	1	23.20	22.40	13	4,749	0.27%
2018/05/03	0	0.00	2	21.70	22.10	-2	4,685	-0.04%
2018/05/02	11	21.90	1	22.00	21.85	10	4,773	0.21%
2018/04/30	0	0.00	3	21.15	21.55	-3	4,800	-0.06%
2018/04/27	1	20.10	0	0.00	20.20	1	4,877	0.02%
2018/04/26	1	20.15	0	0.00	20.00	1	5,019	0.02%
2018/04/25	1	20.20	1	20.50	20.50	0	5,058	0.00%
2018/04/23	9	21.33	2	21.30	21.30	7	5,184	0.14%
2018/04/20	2	21.45	0	0.00	21.30	2	5,303	0.04%
2018/04/19	19	21.53	0	0.00	21.35	19	5,381	0.35%
2018/04/18	7	21.50	0	0.00	21.30	7	5,416	0.13%
2018/04/17	5	21.92	0	0.00	21.90	5	5,545	0.09%
2018/04/16	2	22.03	5	22.50	22.00	-3	5,745	-0.05%
2018/04/13	1	22.90	12	23.05	22.65	-11	5,892	-0.19%
2018/04/12	3	23.90	0	0.00	23.30	3	6,392	0.05%
2018/04/11	0	0.00	2	23.10	22.90	-2	6,442	-0.03%
2018/04/10	7	22.49	2	22.55	22.40	5	6,593	0.08%
2018/04/03	12.5	21.77	0	0.00	22.00	12.5	7,239	0.17%
2018/04/02	2	22.45	1	22.45	22.40	1	7,410	0.01%
2018/03/31	1	22.25	4	22.25	22.15	-3	7,969	-0.04%
2018/03/30	0	0.00	5	21.82	22.00	-5	8,196	-0.06%
2018/03/29	9	21.69	0	0.00	21.65	9	8,384	0.11%
2018/03/28	10	22.39	0	0.00	22.20	10	8,581	0.12%
2018/03/27	0	0.00	4	22.96	22.85	-4	8,554	-0.05%
2018/03/26	4	22.41	1	22.65	22.70	3	8,541	0.04%
2018/03/23	28	22.62	3	22.65	22.30	25	8,559	0.29%
2018/03/22	6	23.71	0	0.00	23.35	6	8,495	0.07%
2018/03/21	4	24.11	1	24.25	24.20	3	8,472	0.04%
2018/03/20	9	23.86	0	0.00	23.65	9	8,406	0.11%
2018/03/19	1	23.90	0	0.00	23.80	1	8,398	0.01%
2018/03/16	8	24.78	4	24.78	24.15	4	8,373	0.05%
2018/03/15	0	0.00	1	24.70	24.50	-1	8,416	-0.01%
2018/03/13	3	24.67	0	0.00	24.40	3	8,433	0.04%
2018/03/12	4	25.48	2	25.28	25.10	2	8,343	0.02%
2018/03/09	10	25.20	10	25.39	25.25	0	8,241	0.00%
2018/03/08	6	25.15	2	24.73	25.55	4	8,076	0.05%
2018/03/07	85	25.70	98	24.70	24.10	-13	7,887	-0.16%
2018/03/06	7	24.50	38	24.54	25.00	-31	7,555	-0.41%
2018/03/05	0	0.00	27	23.46	23.30	-27	7,214	-0.37%
2018/03/02	33	22.13	0	0.00	22.00	33	7,038	0.47%
2018/03/01	11	21.99	0	0.00	21.55	11	7,066	0.16%
2018/02/27	1	22.10	0	0.00	21.65	1	7,081	0.01%
2018/02/23	2	22.83	0	0.00	22.60	2	7,427	0.03%
2018/02/21	0	0.00	5	21.45	21.90	-5	7,570	-0.07%
2018/02/12	2	20.23	1	20.30	20.15	1	7,530	0.01%
2018/02/09	8	19.98	5	19.78	20.20	3	7,500	0.04%
2018/02/08	3	21.53	0	0.00	21.35	3	7,409	0.04%
2018/02/07	20	22.20	0	0.00	21.10	20	7,368	0.27%
2018/02/06	11	20.84	0	0.00	21.10	11	7,317	0.15%
2018/02/05	1	22.45	3	22.58	23.00	-2	7,230	-0.03%
2018/02/02	2	23.05	25	23.06	23.05	-23	7,178	-0.32%
2018/02/01	43	22.37	1	22.75	22.00	42	7,106	0.59%
2018/01/31	8	22.27	1	22.25	22.45	7	7,059	0.10%
2018/01/30	14	22.43	8	22.14	21.90	6	6,979	0.09%
2018/01/29	0	0.00	1	23.20	23.35	-1	6,871	-0.01%
2018/01/26	24	23.79	10	23.80	23.50	14	6,808	0.21%
2018/01/25	17	24.39	6	24.63	24.20	11	6,743	0.16%
2018/01/24	34	24.18	5	24.00	24.00	29	6,615	0.44%
2018/01/23	11	24.86	13	24.35	24.00	-2	6,549	-0.03%
2018/01/22	6	24.12	6	24.13	24.65	0	6,448	0.00%
2018/01/19	14	23.22	2	23.35	23.25	12	6,291	0.19%
2018/01/18	17	23.35	2	23.35	23.20	15	6,251	0.24%
2018/01/17	7	23.64	5	23.55	23.60	2	6,174	0.03%
2018/01/16	2	24.70	34	24.77	24.10	-32	6,093	-0.53%
2018/01/15	10	23.69	9	23.88	24.10	1	5,959	0.02%
2018/01/12	2	24.98	0	0.00	24.30	2	5,873	0.03%
2018/01/11	36	24.37	13	24.32	24.40	23	5,785	0.40%
2018/01/10	17	25.47	6	25.73	25.40	11	5,614	0.20%
2018/01/09	35	24.55	7	24.55	25.00	28	5,404	0.52%
2018/01/08	49.3	24.77	51.3	25.90	24.15	-1.9	5,228	-0.04%
2018/01/05	2	23.85	1	24.05	24.00	1	4,691	0.02%
2018/01/04	3	23.35	9	23.83	24.30	-6	4,591	-0.13%
2018/01/03	71	23.86	34	23.88	24.00	37	4,367	0.85%
2018/01/02	32	21.69	33	22.27	23.15	-1	4,105	-0.02%