國光生 (4142)-高橋-龍潭券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.30
漲跌
▼0.25
漲幅
-0.91%
成交量
277張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國光生 (4142)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	2	27.33	27.30	-2	1,095	-0.18%
2024/04/22	7	27.23	1	27.40	26.90	6	1,110	0.54%
2024/04/19	30.2	27.17	0	0.00	27.35	30.2	1,100	2.75%
2024/04/18	3	28.93	20	28.94	28.50	-17	1,073	-1.58%
2024/04/16	5	25.05	0	0.00	25.30	5	935	0.53%
2024/04/12	0	0.00	1	26.65	26.55	-1	910	-0.11%
2024/04/11	0	0.00	2	26.60	26.60	-2	911	-0.22%
2024/04/08	5	26.45	0	0.00	26.30	5	942	0.53%
2024/04/03	6	26.50	0	0.00	26.45	6	943	0.64%
2024/04/01	2	26.95	0	0.00	26.85	2	963	0.21%
2024/03/27	2	26.85	0	0.00	26.70	2	976	0.20%
2024/03/18	20	26.63	0	0.00	26.60	20	1,027	1.95%
2024/03/15	0	0.00	2	26.50	26.50	-2	1,032	-0.19%
2024/03/14	5	26.95	0	0.00	26.90	5	1,045	0.48%
2024/03/12	0	0.00	1	28.25	28.55	-1	1,020	-0.10%
2024/03/07	0	0.00	1	28.20	28.40	-1	1,071	-0.09%
2024/03/05	1	28.95	3	28.88	28.90	-2	1,084	-0.18%
2024/03/01	0	0.00	2	29.20	29.20	-2	1,115	-0.18%
2024/02/29	1	29.40	15	29.40	29.40	-14	1,226	-1.14%
2024/02/23	0	0.00	10	30.10	30.00	-10	1,222	-0.82%
2024/02/21	0	0.00	1	30.15	30.00	-1	1,213	-0.08%
2024/02/20	1	30.30	0	0.00	30.20	1	1,212	0.08%
2024/02/19	10	30.40	0	0.00	30.70	10	1,214	0.82%
2024/02/15	1	29.65	0	0.00	29.65	1	1,140	0.09%
2024/01/29	1	31.30	0	0.00	31.10	1	1,041	0.10%
2024/01/25	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/17	0	0.00	1	31.55	31.10	-1	1,036	-0.10%
2024/01/16	1	31.80	2	31.70	31.60	-1	1,022	-0.10%
2024/01/12	5	32.15	0	0.00	32.10	5	1,017	0.49%
2024/01/11	0	0.00	1	32.10	32.10	-1	1,018	-0.10%
2024/01/09	0	0.00	3	33.10	33.00	-3	1,013	-0.30%
2024/01/03	3	33.27	1	33.45	33.00	2	1,022	0.20%
2023/12/26	3	32.75	1	32.95	33.00	2	987	0.20%
2023/12/25	1	32.65	0	0.00	32.55	1	977	0.10%
2023/12/21	1	32.85	1	33.40	32.80	0	982	0.00%
2023/12/19	0	0.00	1	32.90	32.85	-1	972	-0.10%
2023/12/15	1	32.80	0	0.00	32.50	1	1,000	0.10%
2023/12/13	1	33.10	1	33.15	32.90	0	988	0.00%
2023/12/12	1	33.20	0	0.00	33.15	1	988	0.10%
2023/12/11	2	33.53	0	0.00	33.20	2	983	0.20%
2023/12/08	2	34.30	0	0.00	34.15	2	960	0.21%
2023/12/07	0	0.00	1	34.40	34.35	-1	965	-0.10%
2023/12/06	1	35.70	0	0.00	35.05	1	982	0.10%
2023/12/04	0	0.00	1	36.20	36.05	-1	953	-0.10%
2023/12/01	1	35.75	2	36.15	35.80	-1	920	-0.11%
2023/11/30	1	35.75	0	0.00	35.70	1	902	0.11%
2023/11/29	1	35.90	0	0.00	35.95	1	888	0.11%
2023/11/28	1	35.55	0	0.00	35.65	1	880	0.11%
2023/11/27	0	0.00	8	35.81	36.00	-8	845	-0.95%
2023/11/13	1	32.15	0	0.00	32.00	1	743	0.13%
2023/11/07	1	33.10	1	32.45	32.40	0	760	0.00%
2023/10/31	1	31.80	0	0.00	31.80	1	760	0.13%
2023/10/27	1	32.45	2	32.38	32.35	-1	777	-0.13%
2023/10/19	1	31.95	1	32.25	31.95	0	789	0.00%
2023/10/13	0	0.00	1	33.20	32.85	-1	862	-0.12%
2023/10/12	1	33.15	0	0.00	33.25	1	867	0.12%
2023/10/06	0	0.00	1	34.35	34.35	-1	875	-0.11%
2023/10/02	0	0.00	7	33.70	33.75	-7	881	-0.79%
2023/09/28	1	34.05	0	0.00	34.10	1	887	0.11%
2023/09/26	1	34.75	5	34.75	34.50	-4	901	-0.44%
2023/09/20	0	0.00	2	34.20	34.60	-2	880	-0.23%
2023/09/19	1.1	34.05	0	0.00	33.70	1.1	868	0.13%
2023/09/18	0.1	34.20	2	34.20	34.40	-1.9	862	-0.22%
2023/09/15	1	33.35	0	0.00	33.65	1	848	0.12%
2023/09/13	0.1	33.30	0	0.00	33.55	0.1	851	0.01%
2023/09/11	12.1	33.30	3	32.98	33.35	9.1	855	1.06%
2023/09/06	1	32.35	0	0.00	32.30	1	871	0.11%
2023/09/04	1	33.05	0	0.00	32.95	1	867	0.12%
2023/09/01	1	33.20	1	33.55	33.20	0	875	0.00%
2023/08/31	3	33.40	0	0.00	33.15	3	875	0.34%
2023/08/30	1	32.80	8	33.51	33.20	-7	874	-0.80%
2023/08/29	3	32.45	0	0.00	32.50	3	854	0.35%
2023/08/25	1	33.15	0	0.00	33.00	1	872	0.11%
2023/08/24	1	32.95	2	33.40	32.80	-1	866	-0.12%
2023/08/23	0	0.00	1	32.40	32.20	-1	853	-0.12%
2023/08/21	0	0.00	1	33.35	32.70	-1	859	-0.12%
2023/08/17	1	31.95	16	32.14	32.70	-15	872	-1.72%
2023/08/16	0	0.00	1	32.80	32.30	-1	878	-0.11%
2023/08/14	0	0.00	30	33.20	33.20	-30	871	-3.44%
2023/08/10	1	33.75	3.1	33.95	33.75	-2.1	871	-0.24%
2023/08/08	3	34.07	0	0.00	34.00	3	879	0.34%
2023/08/01	2	35.05	0	0.00	35.00	2	919	0.22%
2023/07/31	2	35.05	0	0.00	35.05	2	921	0.22%
2023/07/27	2	35.20	0	0.00	35.20	2	930	0.22%
2023/07/24	1	35.35	0	0.00	35.45	1	949	0.11%
2023/07/20	2	36.35	3	36.73	36.20	-1	960	-0.10%
2023/07/19	4	37.36	5	37.35	36.80	-1	979	-0.10%
2023/07/18	1	35.80	0	0.00	35.20	1	960	0.10%
2023/07/17	0	0.00	1	35.65	35.80	-1	970	-0.10%
2023/07/14	2	35.30	0	0.00	35.40	2	984	0.20%
2023/07/11	1	36.10	0	0.00	36.05	1	1,030	0.10%
2023/07/07	1	36.35	0	0.00	36.35	1	1,059	0.09%
2023/07/06	0	0.00	1	36.95	36.75	-1	1,055	-0.09%
2023/07/03	1	37.55	0	0.00	37.55	1	1,069	0.09%
2023/06/26	1	37.35	11	37.05	37.10	-10	1,082	-0.92%
2023/06/16	0	0.00	2	37.75	37.85	-2	1,103	-0.18%
2023/06/15	4	37.25	0	0.00	37.20	4	1,092	0.37%
2023/06/14	15	37.44	0	0.00	37.25	15	1,094	1.37%
2023/06/12	0	0.00	2	38.35	38.40	-2	1,112	-0.18%
2023/06/07	1	38.60	1	38.45	38.55	0	1,750	0.00%
2023/06/06	0	0.00	1	38.20	38.35	-1	2,132	-0.05%
2023/06/02	1	38.50	0	0.00	38.50	1	2,139	0.05%
2023/05/26	1	38.10	0	0.00	37.75	1	2,237	0.04%
2023/05/25	0	0.00	5	38.35	38.25	-5	2,239	-0.22%
2023/05/24	1	38.90	0	0.00	38.70	1	2,247	0.04%
2023/05/22	1	37.75	2	38.18	38.05	-1	2,291	-0.04%
2023/05/19	2	37.35	0	0.00	37.30	2	2,284	0.09%
2023/05/18	1	37.35	1	37.55	37.50	0	2,289	0.00%
2023/05/16	1	37.35	0	0.00	37.30	1	2,298	0.04%
2023/05/10	5	38.77	0	0.00	38.60	5	2,397	0.21%
2023/05/08	0	0.00	1	40.55	39.95	-1	2,587	-0.04%
2023/05/05	1	40.70	0	0.00	40.50	1	2,653	0.04%
2023/05/04	0	0.00	1	40.40	40.40	-1	2,691	-0.04%
2023/05/02	1	40.65	0	0.00	40.55	1	2,923	0.03%
2023/04/26	0	0.00	2	38.98	39.15	-2	2,956	-0.07%
2023/04/25	3	39.72	1	39.25	39.30	2	2,951	0.07%
2023/04/24	9	40.80	1	40.85	40.25	8	2,936	0.27%
2023/04/20	1	40.35	1	40.90	39.95	0	2,871	0.00%
2023/04/19	3	40.67	2	40.80	40.50	1	2,861	0.03%
2023/04/18	1	40.75	1	40.90	40.75	0	2,844	0.00%
2023/04/17	1	40.35	0	0.00	40.30	1	2,816	0.04%
2023/04/14	0	0.00	2	40.65	40.45	-2	2,802	-0.07%
2023/04/13	0	0.00	1	40.25	40.15	-1	2,785	-0.04%
2023/04/12	1	39.60	1	39.90	39.90	0	2,760	0.00%
2023/04/10	3	39.93	0	0.00	39.75	3	2,760	0.11%
2023/04/06	0	0.00	1	39.55	39.50	-1	2,780	-0.04%
2023/03/30	1	39.35	0	0.00	39.45	1	2,782	0.04%
2023/03/28	1	39.40	3	39.75	39.65	-2	2,840	-0.07%
2023/03/27	0	0.00	2	39.60	39.60	-2	2,936	-0.07%
2023/03/24	0	0.00	2	39.50	39.50	-2	2,941	-0.07%
2023/03/23	1	39.20	4	39.20	39.00	-3	2,934	-0.10%
2023/03/22	4	39.03	4	39.28	38.90	0	2,952	0.00%
2023/03/20	0	0.00	1	38.75	38.90	-1	2,976	-0.03%
2023/03/17	0	0.00	1	38.65	38.65	-1	2,975	-0.03%
2023/03/16	9	38.32	7	38.26	38.45	2	2,978	0.07%
2023/03/15	3	39.22	0	0.00	39.10	3	2,964	0.10%
2023/03/14	1	39.40	5	39.88	39.50	-4	2,970	-0.13%
2023/03/13	13.1	39.48	2	39.58	39.45	11.1	2,956	0.38%
2023/03/10	75	43.91	80	45.04	40.45	-5	2,901	-0.17%
2023/03/09	21	44.51	9.5	43.70	44.85	11.5	2,395	0.48%
2023/03/07	1	40.85	6	40.80	40.85	-5	2,013	-0.25%
2023/03/06	2	40.90	1	41.05	40.90	1	2,006	0.05%
2023/03/01	6	40.00	0	0.00	39.90	6	1,937	0.31%
2023/02/23	0	0.00	1	40.50	40.50	-1	1,954	-0.05%
2023/02/21	1	40.95	0	0.00	41.00	1	2,014	0.05%
2023/02/20	1	39.75	3	40.42	41.10	-2	2,025	-0.10%
2023/02/17	0	0.00	4	39.71	39.75	-4	2,032	-0.20%
2023/02/16	1	40.00	1	39.70	39.90	0	2,078	0.00%
2023/02/15	2	39.83	1	40.65	39.75	1	2,104	0.05%
2023/02/14	3	40.33	1	40.25	40.25	2	2,111	0.09%
2023/02/13	2	40.45	1	40.70	40.50	1	2,109	0.05%
2023/02/10	2	41.10	1	40.85	40.20	1	2,093	0.05%
2023/02/08	4	41.25	0	0.00	41.55	4	2,031	0.20%
2023/02/07	0	41.50	3	42.40	41.60	-3	1,984	-0.15%
2023/02/06	9	40.82	0	0.00	40.25	9	1,850	0.49%
2023/02/03	13	40.19	2	40.63	40.75	11	1,814	0.61%
2023/02/02	0	0.00	2	40.05	39.90	-2	1,743	-0.11%
2023/02/01	1	39.20	1	39.30	39.65	0	1,701	0.00%
2023/01/31	5	39.24	5	39.21	39.65	0	1,664	0.00%
2023/01/30	0	0.00	6	38.63	38.75	-6	1,471	-0.41%
2023/01/17	1	35.25	0	0.00	35.25	1	1,412	0.07%
2023/01/16	0	0.00	1	35.50	35.55	-1	1,419	-0.07%
2023/01/12	1	35.20	4	35.30	35.25	-3	1,441	-0.21%
2023/01/11	6	35.60	3	35.88	35.40	3	1,446	0.21%
2023/01/09	1	35.20	2	35.45	35.50	-1	1,480	-0.07%
2023/01/03	0	0.00	1	35.00	35.10	-1	1,543	-0.06%
2022/12/29	2	35.68	2	35.73	35.70	0	1,614	0.00%
2022/12/28	3	36.05	1	35.70	35.70	2	1,624	0.12%
2022/12/27	4	36.44	1	36.75	36.45	3	1,625	0.18%
2022/12/26	1	37.15	7	37.44	37.00	-6	1,631	-0.37%
2022/12/23	0	0.00	1	36.40	36.45	-1	1,627	-0.06%
2022/12/21	11	36.06	0	0.00	35.50	11	1,652	0.67%
2022/12/20	4	36.56	0	0.00	35.75	4	1,659	0.24%
2022/12/19	2	37.65	3	36.83	37.85	-1	1,646	-0.06%
2022/12/16	2	35.98	1	36.45	35.60	1	1,560	0.06%
2022/12/14	2	36.48	0	0.00	36.45	2	1,595	0.13%
2022/12/13	1	36.81	6	37.01	37.10	-5	1,581	-0.31%
2022/12/07	7	36.94	2	36.90	36.50	5	1,618	0.31%
2022/12/06	8.1	37.45	0	0.00	36.60	8.1	1,617	0.50%
2022/12/05	1	38.05	0	0.00	38.05	1	1,656	0.06%
2022/12/02	1.1	38.09	2	38.35	37.95	-0.9	1,657	-0.05%
2022/12/01	3	38.22	3	38.45	38.25	0	1,674	0.00%
2022/11/30	0	0.00	1	37.35	37.30	-1	1,673	-0.06%
2022/11/29	0	0.00	4	36.99	36.90	-4	1,705	-0.23%
2022/11/24	0	0.00	1	37.20	36.80	-1	1,982	-0.05%
2022/11/23	0	0.00	5	36.77	36.90	-5	2,022	-0.25%
2022/11/22	1	36.90	0	0.00	36.60	1	2,061	0.05%
2022/11/21	1	37.25	0	0.00	37.15	1	2,082	0.05%
2022/11/18	4	37.36	1	37.45	37.55	3	2,120	0.14%
2022/11/16	0	0.00	1	35.75	36.00	-1	2,094	-0.05%
2022/11/15	0	0.00	2	35.45	35.60	-2	2,094	-0.10%
2022/11/14	4.1	35.34	2	35.65	35.30	2.1	2,068	0.10%
2022/11/11	1	34.70	2	34.48	34.85	-1	2,035	-0.05%
2022/11/10	3	34.45	2	34.30	34.00	1	2,029	0.05%
2022/11/04	7	34.33	0	0.00	34.25	7	2,050	0.34%
2022/11/02	0	0.00	3	34.28	34.85	-3	2,059	-0.15%
2022/10/27	0	0.00	8	32.42	32.75	-8	2,202	-0.36%
2022/10/26	5	31.95	5	32.10	32.10	0	2,235	0.00%
2022/10/25	0	0.00	6	32.05	31.75	-6	2,257	-0.27%
2022/10/21	3	31.92	3	31.65	31.65	0	2,299	0.00%
2022/10/20	5	32.09	0	0.00	32.10	5	2,353	0.21%
2022/10/19	1	33.45	0	0.00	32.75	1	2,380	0.04%
2022/10/18	0	0.00	7	33.29	33.50	-7	2,441	-0.29%
2022/10/17	2	32.25	1	33.10	32.70	1	2,477	0.04%
2022/10/14	9	32.99	1.1	33.17	33.05	7.9	2,501	0.32%
2022/10/13	2	32.95	0	0.00	32.30	2	2,532	0.08%
2022/10/12	1	34.40	5	34.31	33.95	-4	2,534	-0.16%
2022/10/11	5	34.08	4	34.25	33.95	1	2,549	0.04%
2022/10/07	0	0.00	1	35.90	35.10	-1	2,562	-0.04%
2022/10/06	6	35.13	6	35.48	35.25	0	2,555	0.00%
2022/10/04	5	34.35	3	34.35	34.40	2	2,607	0.08%
2022/10/03	0	0.00	1	34.10	33.90	-1	2,657	-0.04%
2022/09/30	1	32.55	5	33.57	34.30	-4	2,761	-0.14%
2022/09/29	0	0.00	8	33.43	33.40	-8	2,982	-0.27%
2022/09/28	3.2	33.43	1	32.60	32.65	2.2	3,196	0.07%
2022/09/27	6	33.38	4	34.28	34.30	2	3,232	0.06%
2022/09/26	3	34.37	0	0.00	33.45	3	3,244	0.09%
2022/09/23	2	35.55	0	0.00	35.30	2	3,286	0.06%
2022/09/22	3	35.70	0	0.00	35.85	3	3,401	0.09%
2022/09/21	1	36.40	0	0.00	36.15	1	3,478	0.03%
2022/09/19	1	36.05	0	0.00	36.05	1	3,689	0.03%
2022/09/16	2	36.63	2	36.65	36.55	0	3,710	0.00%
2022/09/14	12	36.79	1	37.00	36.90	11	3,739	0.29%
2022/09/13	3	37.37	0	0.00	37.15	3	3,743	0.08%
2022/09/12	2	37.28	0	0.00	37.25	2	3,839	0.05%
2022/09/06	0	0.00	2	39.35	38.65	-2	3,876	-0.05%
2022/09/02	0	0.00	2	41.70	41.30	-2	3,842	-0.05%
2022/09/01	1	40.25	0	0.00	40.80	1	3,806	0.03%
2022/08/31	6	41.40	8	40.82	40.70	-2	3,741	-0.05%
2022/08/29	2	39.93	8	38.86	39.55	-6	3,599	-0.17%
2022/08/26	15	39.92	8	39.55	39.50	7	3,555	0.20%
2022/08/25	0	0.00	2	39.53	39.70	-2	3,505	-0.06%
2022/08/24	3	39.15	7	39.10	39.10	-4	3,453	-0.12%
2022/08/23	1	38.35	1	38.65	38.40	0	3,413	0.00%
2022/08/22	4	38.95	2	38.68	38.75	2	3,408	0.06%
2022/08/19	12	38.79	18	38.45	38.45	-6	3,375	-0.18%
2022/08/18	4	38.45	2	38.60	38.50	2	3,367	0.06%
2022/08/17	4	37.89	1	38.25	38.35	3	3,355	0.09%
2022/08/16	3	37.95	0	0.00	38.30	3	3,345	0.09%
2022/08/15	1	37.10	9	37.23	37.60	-8	3,329	-0.24%
2022/08/12	8	37.33	0	0.00	37.35	8	3,327	0.24%
2022/08/11	0	0.00	1	37.20	37.35	-1	3,341	-0.03%
2022/08/09	1	37.15	0	0.00	37.30	1	3,338	0.03%
2022/08/05	0	0.00	1	36.40	36.80	-1	3,344	-0.03%
2022/08/04	3	36.17	0	0.00	35.80	3	3,381	0.09%
2022/08/03	3	37.35	0	0.00	37.05	3	3,335	0.09%
2022/08/01	0	0.00	1	39.80	39.30	-1	3,307	-0.03%
2022/07/29	1	40.50	0	0.00	40.20	1	3,314	0.03%
2022/07/27	5	40.32	6	40.25	39.90	-1	3,310	-0.03%
2022/07/26	0	0.00	3	40.65	40.90	-3	3,274	-0.09%
2022/07/25	3	40.85	2	41.25	40.65	1	3,253	0.03%
2022/07/22	1	40.65	1	40.15	39.95	0	3,253	0.00%
2022/07/21	8	39.23	10	40.01	40.10	-2	3,234	-0.06%
2022/07/20	1	39.10	3	38.80	39.10	-2	3,221	-0.06%
2022/07/18	6	38.18	0	0.00	38.00	6	3,263	0.18%
2022/07/15	0	0.00	1	38.35	38.25	-1	3,276	-0.03%
2022/07/11	3	39.75	0	0.00	40.35	3	3,518	0.09%
2022/07/08	0.1	40.80	2	41.60	40.70	-1.9	3,687	-0.05%
2022/07/07	3	39.75	5	41.53	41.50	-2	3,633	-0.06%
2022/07/06	0.1	40.35	3	41.12	40.35	-3	3,537	-0.08%
2022/07/01	1	37.95	2	36.93	36.40	-1	3,681	-0.03%
2022/06/30	1.1	39.79	3	40.20	39.10	-1.9	3,626	-0.05%
2022/06/29	2	40.85	2	41.25	40.85	0	3,514	0.00%
2022/06/28	43	39.88	43	40.32	40.50	0	3,411	0.00%
2022/06/27	0	0.00	3	38.40	39.35	-3	3,247	-0.09%
2022/06/24	1	38.10	3	37.60	38.65	-2	3,191	-0.06%
2022/06/23	0	0.00	4	37.61	37.40	-4	3,192	-0.13%
2022/06/22	5	37.36	3	37.03	36.85	2	3,167	0.06%
2022/06/21	3	36.98	0	0.00	37.10	3	3,140	0.10%
2022/06/20	15	38.61	14	37.25	36.90	1	3,119	0.03%
2022/06/17	5	37.80	34	37.49	38.50	-29	3,009	-0.96%
2022/06/16	5	37.00	14	37.35	37.20	-9	2,930	-0.31%
2022/06/15	0	0.00	4	36.66	37.00	-4	2,893	-0.14%
2022/06/14	0	0.00	5	35.40	35.65	-5	2,893	-0.17%
2022/06/13	6	35.84	3	35.75	35.75	3	2,886	0.10%
2022/06/10	0	0.00	4	36.79	37.00	-4	2,877	-0.14%
2022/06/09	2	36.00	0	0.00	35.85	2	2,826	0.07%
2022/06/08	3	35.67	0	0.00	35.65	3	2,823	0.11%
2022/06/07	1	36.00	0	0.00	36.00	1	2,829	0.04%
2022/06/02	4	35.08	0	0.00	35.05	4	2,882	0.14%
2022/05/31	0	0.00	1	35.30	35.30	-1	2,932	-0.03%
2022/05/30	1	35.25	1	35.40	35.20	0	2,934	0.00%
2022/05/27	1	34.85	0	0.00	35.00	1	2,929	0.03%
2022/05/26	2	34.98	1	35.50	34.90	1	2,929	0.03%
2022/05/25	1	34.95	0.1	35.20	35.05	0.9	2,937	0.03%
2022/05/24	4	35.26	0	0.00	35.00	4	2,968	0.13%
2022/05/23	3	35.22	2	35.30	35.50	1	2,960	0.03%
2022/05/20	0	0.00	1	35.25	35.55	-1	2,968	-0.03%
2022/05/19	0	0.00	1	35.45	35.45	-1	2,971	-0.03%
2022/05/18	0	0.00	1	36.10	36.15	-1	2,965	-0.03%
2022/05/17	2	35.80	0	0.00	35.75	2	2,979	0.07%
2022/05/16	2	36.00	2.1	35.89	35.85	-0.1	3,012	0.00%
2022/05/13	4	34.83	2	35.43	35.25	2	3,194	0.06%
2022/05/12	11	36.03	62	35.25	34.30	-51	3,373	-1.51%
2022/05/11	16	37.22	0	0.00	37.00	16	3,311	0.48%
2022/05/10	20	37.56	1	37.50	37.95	19	3,279	0.58%
2022/05/09	19	38.88	6	39.12	38.15	13	3,257	0.40%
2022/05/06	1	39.10	2	39.35	39.05	-1	3,234	-0.03%
2022/05/04	1	40.00	5	40.42	40.10	-4	3,222	-0.12%
2022/04/29	13	40.76	3	40.90	40.60	10	3,228	0.31%
2022/04/28	30	41.60	2	42.00	41.10	28	3,250	0.86%
2022/04/27	1	40.40	2	40.50	40.50	-1	3,191	-0.03%
2022/04/26	1	41.00	0	0.00	41.00	1	3,179	0.03%
2022/04/25	3	42.07	1	43.25	41.65	2	3,155	0.06%
2022/04/22	3	43.07	2	43.48	42.90	1	3,107	0.03%
2022/04/21	4	42.93	8	42.81	42.75	-4	3,064	-0.13%
2022/04/20	3	43.25	1	43.45	43.05	2	3,034	0.07%
2022/04/19	0	0.00	5	42.91	43.00	-5	3,010	-0.17%
2022/04/18	8	44.79	2	45.00	44.05	6	2,969	0.20%
2022/04/15	14	44.64	12	44.97	44.00	2	2,970	0.07%
2022/04/14	3	44.88	25	44.17	44.30	-22	2,879	-0.76%
2022/04/13	12	42.39	2	41.83	42.50	10	2,685	0.37%
2022/04/12	9	42.08	10.8	42.72	42.35	-1.8	2,632	-0.07%
2022/04/11	17.8	44.68	21	44.29	44.60	-3.2	2,494	-0.13%
2022/04/08	1	41.45	2	41.58	41.25	-1	2,214	-0.05%
2022/04/07	4	41.31	6	41.77	41.90	-2	2,159	-0.09%
2022/04/06	0	0.00	3	40.67	40.65	-3	2,077	-0.14%
2022/04/01	0	0.00	3	40.70	40.00	-3	2,059	-0.15%
2022/03/30	0	0.00	2	39.90	40.05	-2	2,038	-0.10%
2022/03/29	8	39.41	0	0.00	39.65	8	2,035	0.39%
2022/03/25	1	40.50	0	0.00	40.00	1	2,020	0.05%
2022/03/24	0	0.00	1	40.00	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	1	40.15	40.20	-1	2,054	-0.05%
2022/03/18	0	0.00	2	40.15	40.00	-2	2,089	-0.10%
2022/03/16	0	0.00	1	39.15	38.90	-1	2,126	-0.05%
2022/03/15	1	39.35	0	0.00	39.30	1	2,140	0.05%
2022/03/10	0	0.00	1	39.55	39.45	-1	2,157	-0.05%
2022/03/09	1	39.15	0	0.00	39.40	1	2,154	0.05%
2022/03/08	4	38.76	10	38.98	38.80	-6	2,149	-0.28%
2022/03/07	2	38.13	4	38.80	38.00	-2	2,108	-0.09%
2022/03/04	1	39.55	0	0.00	39.75	1	2,124	0.05%
2022/03/03	0	0.00	2	40.00	40.05	-2	2,283	-0.09%
2022/03/02	0	0.00	3	40.15	40.15	-3	2,432	-0.12%
2022/03/01	3	39.93	0	0.00	40.10	3	2,438	0.12%
2022/02/24	13	40.08	3	39.85	39.60	10	2,559	0.39%
2022/02/23	1	41.15	1	41.10	41.50	0	2,530	0.00%
2022/02/22	5	41.19	1	41.45	40.60	4	2,530	0.16%
2022/02/21	3	41.43	2	41.40	41.35	1	2,524	0.04%
2022/02/18	3	41.32	3	41.30	41.35	0	2,529	0.00%
2022/02/17	3	41.88	4	41.89	41.75	-1	2,523	-0.04%
2022/02/16	1	42.25	1	42.15	42.35	0	2,554	0.00%
2022/02/15	2	44.05	3	43.75	42.75	-1	2,522	-0.04%
2022/02/14	12	43.11	6	43.11	43.30	6	2,349	0.25%
2022/02/11	4	40.65	1	41.35	40.50	3	2,154	0.14%
2022/02/10	1	40.65	0	0.00	40.65	1	2,162	0.05%
2022/02/09	1	40.45	1	41.15	41.00	0	2,173	0.00%
2022/02/08	3	40.22	5	40.25	40.35	-2	2,170	-0.09%
2022/01/25	2	40.35	1	40.99	40.05	1	2,169	0.05%
2022/01/24	5	41.87	0	0.00	41.80	5	2,142	0.23%
2022/01/21	2	43.13	3	43.55	42.80	-1	2,136	-0.05%
2022/01/20	3	43.02	1	43.05	42.95	2	2,122	0.09%
2022/01/19	0	0.00	2	43.60	43.20	-2	2,130	-0.09%
2022/01/18	3	43.12	1	43.80	43.05	2	2,116	0.09%
2022/01/17	1	43.10	0	0.00	43.15	1	2,107	0.05%
2022/01/14	1	43.10	0	0.00	43.10	1	2,109	0.05%
2022/01/13	0	0.00	5	43.57	43.40	-5	2,105	-0.24%
2022/01/12	0	0.00	2	43.65	43.75	-2	2,107	-0.09%
2022/01/11	3	43.87	1	43.85	43.60	2	2,097	0.10%
2022/01/10	3	45.15	0	0.00	44.40	3	2,084	0.14%
2022/01/07	2	44.85	4	44.98	45.20	-2	1,990	-0.10%
2022/01/06	1	44.60	4	44.59	44.00	-3	1,929	-0.16%
2022/01/05	1	43.85	1	44.30	43.95	0	1,989	0.00%
2022/01/04	1	44.05	5	44.15	44.05	-4	2,026	-0.20%
2022/01/03	4	44.08	0	0.00	44.00	4	2,043	0.20%
2021/12/30	1	44.65	1	44.70	44.65	0	2,053	0.00%
2021/12/28	1	43.75	0	0.00	44.00	1	2,091	0.05%
2021/12/27	1	44.00	0	0.00	44.00	1	2,152	0.05%
2021/12/22	1	44.45	0	0.00	44.40	1	2,235	0.04%
2021/12/21	4	44.98	3	45.12	44.90	1	2,242	0.04%
2021/12/20	2	44.65	1	44.70	44.60	1	2,220	0.05%
2021/12/17	0	0.00	10	43.59	44.65	-10	2,227	-0.45%
2021/12/16	7	43.24	1	43.60	43.15	6	2,233	0.27%
2021/12/15	0	0.00	10	43.20	43.10	-10	2,264	-0.44%
2021/12/13	2	44.10	3	44.03	43.90	-1	2,287	-0.04%
2021/12/10	4	44.60	1	44.35	44.45	3	2,332	0.13%
2021/12/08	5	44.79	1	44.95	44.50	4	2,770	0.14%
2021/12/07	0	0.00	8.1	44.32	44.40	-8.1	2,782	-0.29%
2021/12/03	1	45.20	0	0.00	45.10	1	2,907	0.03%
2021/12/02	1	45.40	1	45.20	45.25	0	3,058	0.00%
2021/12/01	2	45.38	0	0.00	45.05	2	3,165	0.06%
2021/11/30	4	45.23	1	45.45	45.00	3	3,173	0.09%
2021/11/29	3	47.03	4	47.68	46.90	-1	3,152	-0.03%
2021/11/26	7	47.31	22	47.42	45.80	-15	3,015	-0.50%
2021/11/25	1	45.05	0	0.00	44.70	1	2,896	0.03%
2021/11/24	0	0.00	2	45.03	45.10	-2	2,903	-0.07%
2021/11/23	3	45.38	5	46.84	44.80	-2	2,919	-0.07%
2021/11/22	0	0.00	1	43.50	44.05	-1	2,925	-0.03%
2021/11/19	2	43.95	1	44.40	43.50	1	2,990	0.03%
2021/11/18	0	0.00	1	43.60	44.00	-1	3,061	-0.03%
2021/11/17	2	43.45	1	43.45	43.35	1	3,437	0.03%
2021/11/16	1	43.95	2	43.83	43.85	-1	3,554	-0.03%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/10	3	43.60	5	43.65	43.50	-2	3,632	-0.06%
2021/11/09	1	44.05	1	44.05	44.00	0	3,634	0.00%
2021/11/08	0	0.00	1	44.45	44.25	-1	3,632	-0.03%
2021/11/03	1	44.25	0	0.00	44.50	1	3,681	0.03%
2021/11/02	2	44.15	1	44.40	44.50	1	3,697	0.03%
2021/11/01	1	43.85	0	0.00	43.95	1	3,678	0.03%
2021/10/28	6	44.68	2	44.70	44.60	4	3,675	0.11%
2021/10/22	1	43.95	0	0.00	43.90	1	3,762	0.03%
2021/10/21	0	0.00	1	44.45	44.20	-1	3,776	-0.03%
2021/10/20	1	44.20	1	44.55	44.20	0	3,806	0.00%
2021/10/19	0	0.00	1	44.25	44.20	-1	3,870	-0.03%
2021/10/15	1	43.80	0	0.00	43.95	1	4,175	0.02%
2021/10/14	11	42.88	0	0.00	43.50	11	4,349	0.25%
2021/10/13	2	43.85	1	43.86	42.35	1	4,335	0.02%
2021/10/12	2	45.58	0	0.00	45.35	2	4,277	0.05%
2021/10/07	1	47.20	0	0.00	47.10	1	4,297	0.02%
2021/10/06	2	47.95	0	0.00	47.15	2	4,370	0.05%
2021/10/04	0	0.00	3	49.25	48.40	-3	4,402	-0.07%
2021/10/01	2	51.40	8	51.16	50.90	-6	4,368	-0.14%
2021/09/30	3	51.10	1	51.40	51.80	2	4,366	0.05%
2021/09/29	7	51.23	1	51.20	51.20	6	4,386	0.14%
2021/09/28	1	51.70	2	52.00	51.70	-1	4,403	-0.02%
2021/09/24	4.2	51.59	3	51.57	51.60	1.2	4,528	0.03%
2021/09/23	0	0.00	3	52.23	52.00	-3	4,637	-0.06%
2021/09/22	1	51.30	2	51.90	51.70	-1	4,667	-0.02%
2021/09/17	1	52.50	2	52.50	52.50	-1	4,683	-0.02%
2021/09/16	1	52.90	1	53.30	52.40	0	4,701	0.00%
2021/09/15	2	53.40	2	53.65	53.50	0	4,702	0.00%
2021/09/14	10	54.47	11	54.92	53.20	-1	4,690	-0.02%
2021/09/13	22.1	55.34	15	55.03	54.80	7.1	4,522	0.16%
2021/09/10	5	51.20	1	51.90	51.20	4	4,343	0.09%
2021/09/08	15	52.06	0	0.00	51.20	15	4,390	0.34%
2021/09/07	2	52.90	11	53.67	53.60	-9	4,332	-0.21%
2021/09/06	0	0.00	5	52.96	52.20	-5	4,341	-0.12%
2021/09/03	0	0.00	1	51.80	51.50	-1	4,533	-0.02%
2021/09/02	6	51.23	0	0.00	51.00	6	4,856	0.12%
2021/09/01	4	51.88	2	51.80	51.80	2	4,987	0.04%
2021/08/27	1	51.60	1	51.80	51.60	0	5,356	0.00%
2021/08/26	1	52.50	1	53.00	51.60	0	5,393	0.00%
2021/08/25	0	0.00	4	51.60	51.30	-4	5,409	-0.07%
2021/08/24	1	50.10	0	0.00	50.70	1	5,522	0.02%
2021/08/23	2	51.20	5	51.48	51.40	-3	5,707	-0.05%
2021/08/20	0	0.00	4	49.24	49.95	-4	5,455	-0.07%
2021/08/19	1	45.80	0	0.00	45.45	1	5,542	0.02%
2021/08/18	1	45.50	0	0.00	47.10	1	5,779	0.02%
2021/08/16	1	48.60	3	48.40	48.45	-2	6,319	-0.03%
2021/08/13	0	0.00	1	48.80	48.40	-1	6,581	-0.02%
2021/08/12	1	48.55	0	0.00	48.55	1	7,061	0.01%
2021/08/11	1	48.45	0	0.00	48.00	1	7,630	0.01%
2021/08/09	2	49.00	0	0.00	48.90	2	9,684	0.02%
2021/08/06	1	49.15	0	0.00	49.00	1	11,062	0.01%
2021/08/05	0	0.00	1	49.90	49.35	-1	12,817	-0.01%
2021/08/04	1	49.60	10	49.65	49.50	-9	13,638	-0.07%
2021/08/03	2	49.98	2	50.30	49.80	0	13,866	0.00%
2021/08/02	0	0.00	5	49.98	50.40	-5	13,895	-0.04%
2021/07/30	3	49.35	0	0.00	49.50	3	13,898	0.02%
2021/07/29	1	48.35	1	49.10	49.05	0	13,921	0.00%
2021/07/27	1	48.55	0	0.00	48.55	1	14,061	0.01%
2021/07/23	0	0.00	2	49.18	49.05	-2	14,345	-0.01%
2021/07/22	1	49.40	0	0.00	48.70	1	14,333	0.01%
2021/07/21	4	50.65	3	50.05	48.70	1	14,430	0.01%
2021/07/20	1	52.20	9	53.73	53.90	-8	14,207	-0.06%
2021/07/19	1	48.90	2	49.18	49.00	-1	14,074	-0.01%
2021/07/16	12	49.47	1	49.40	49.30	11	14,166	0.08%
2021/07/15	1	49.90	1	50.00	50.00	0	14,182	0.00%
2021/07/14	3	48.57	1	49.35	48.75	2	14,186	0.01%
2021/07/13	2	49.35	2	49.43	49.05	0	14,190	0.00%
2021/07/08	2	51.20	11	51.11	51.20	-9	14,271	-0.06%
2021/07/07	0	0.00	8	51.46	51.30	-8	14,359	-0.06%
2021/07/06	2	51.30	0	0.00	51.30	2	14,521	0.01%
2021/07/05	3	51.57	6	51.43	51.60	-3	14,707	-0.02%
2021/07/02	1	52.00	1	52.30	52.00	0	14,728	0.00%
2021/07/01	0	0.00	3	52.87	52.60	-3	14,781	-0.02%
2021/06/30	0	0.00	4	53.25	53.60	-4	14,775	-0.03%
2021/06/29	3	51.30	5	51.32	51.80	-2	14,711	-0.01%
2021/06/28	4	51.78	0	0.00	51.80	4	14,723	0.03%
2021/06/25	4	52.63	1	52.30	52.30	3	14,808	0.02%
2021/06/24	14	52.96	5	52.90	52.80	9	15,083	0.06%
2021/06/23	0	0.00	1	53.30	52.80	-1	15,220	-0.01%
2021/06/22	9	52.07	4.1	52.05	51.80	5	15,973	0.03%
2021/06/21	19	53.25	1	52.80	52.50	18	17,074	0.11%
2021/06/18	1.5	53.33	0	0.00	53.30	1.5	17,199	0.01%
2021/06/17	5	54.00	5	53.50	53.50	0	17,234	0.00%
2021/06/16	10	53.25	3	53.57	53.10	7	17,283	0.04%
2021/06/15	2	53.65	8	53.70	54.10	-6	17,312	-0.03%
2021/06/11	5	56.58	10	56.68	55.40	-5	17,220	-0.03%
2021/06/10	24	57.02	42	56.97	57.50	-18	16,943	-0.11%
2021/06/09	7	55.16	18	55.18	55.50	-11	16,669	-0.07%
2021/06/08	28	54.89	15	55.10	54.50	13	16,569	0.08%
2021/06/07	1	53.90	3	53.43	53.40	-2	16,413	-0.01%
2021/06/04	6	52.95	9	53.08	52.50	-3	16,412	-0.02%
2021/06/03	3	53.43	9	53.43	53.30	-6	16,428	-0.04%
2021/06/02	15	53.87	2	53.95	53.80	13	16,549	0.08%
2021/06/01	21	51.16	10	51.19	53.10	11	16,795	0.07%
2021/05/31	14	52.55	16	52.14	52.30	-2	16,694	-0.01%
2021/05/28	3	55.00	8	54.74	54.70	-5	16,578	-0.03%
2021/05/27	13	54.74	17	54.48	55.00	-4	16,590	-0.02%
2021/05/26	17	54.95	5	54.72	53.60	12	16,598	0.07%
2021/05/25	17	54.54	7	53.77	53.20	10	17,008	0.06%
2021/05/24	21	56.40	11	56.87	55.50	10	17,555	0.06%
2021/05/21	6	56.43	13	55.68	55.60	-7	18,458	-0.04%
2021/05/20	12	59.16	15	58.15	56.30	-3	18,598	-0.02%
2021/05/19	14	58.99	24	58.95	57.80	-10	18,796	-0.05%
2021/05/18	29	60.39	34	60.67	60.80	-5	18,444	-0.03%
2021/05/17	28	62.59	25	62.75	63.30	3	17,355	0.02%
2021/05/14	64	60.68	37	59.89	57.60	27	16,753	0.16%
2021/05/13	74.5	62.17	91	62.39	62.90	-16.5	15,631	-0.11%
2021/05/12	75	56.88	62	56.78	57.20	13	13,967	0.09%
2021/05/11	10.1	51.91	4	51.13	52.00	6.1	13,213	0.05%
2021/05/10	6	50.73	1	50.20	50.20	5	13,140	0.04%
2021/05/07	1	50.30	0	0.00	50.60	1	13,202	0.01%
2021/05/06	5	50.30	0	0.00	50.10	5	13,240	0.04%
2021/05/05	8	51.13	0	0.00	50.50	8	13,231	0.06%
2021/05/04	14	52.08	9	50.74	51.00	5	13,284	0.04%
2021/05/03	13	55.74	22	55.90	54.40	-9	13,343	-0.07%
2021/04/29	2	54.15	2	53.85	53.40	0	13,186	0.00%
2021/04/28	11	54.59	4	53.75	53.30	7	13,271	0.05%
2021/04/27	0	0.00	3	54.80	54.40	-3	13,492	-0.02%
2021/04/26	0	0.00	1	53.40	52.70	-1	13,442	-0.01%
2021/04/23	15	53.09	3	53.07	52.50	12	13,590	0.09%
2021/04/22	8	54.24	6	54.77	53.10	2	13,713	0.01%
2021/04/21	1	56.00	1	55.90	55.20	0	13,679	0.00%
2021/04/20	2	55.40	16	55.84	55.40	-14	13,737	-0.10%
2021/04/19	3	55.50	17	55.48	55.30	-14	13,935	-0.10%
2021/04/16	3	55.67	3	55.77	55.90	0	13,950	0.00%
2021/04/15	9	55.21	9	55.38	55.40	0	13,968	0.00%
2021/04/14	35	56.62	28	55.57	55.70	7	13,976	0.05%
2021/04/13	7	57.91	8	57.28	57.00	-1	14,060	-0.01%
2021/04/12	2	59.00	5	58.86	58.50	-3	14,027	-0.02%
2021/04/09	12	58.05	10	57.90	57.60	2	13,999	0.01%
2021/04/08	2	56.90	15	56.99	56.70	-13	13,929	-0.09%
2021/04/07	0	0.00	7	56.90	56.40	-7	14,028	-0.05%
2021/04/06	13	56.38	2	56.20	56.30	11	14,093	0.08%
2021/04/01	2	57.25	45	57.56	57.50	-43	14,046	-0.31%
2021/03/31	12	57.33	5	57.56	57.10	7	14,081	0.05%
2021/03/30	4	57.73	8	57.88	57.40	-4	14,077	-0.03%
2021/03/29	8	58.83	5	58.50	58.10	3	14,217	0.02%
2021/03/26	7	56.71	4	56.38	56.60	3	14,167	0.02%
2021/03/25	41	58.54	17	57.51	56.60	24	14,032	0.17%
2021/03/24	64	60.25	31	60.89	61.40	33	13,290	0.25%
2021/03/23	13.1	54.77	22	55.42	55.90	-9	12,210	-0.07%
2021/03/22	13	54.28	8	54.23	53.90	5	12,342	0.04%
2021/03/19	0	0.00	2	56.10	54.70	-2	12,395	-0.02%
2021/03/18	5	55.96	5	56.40	55.80	0	12,360	0.00%
2021/03/17	8	55.51	2	55.60	55.50	6	12,386	0.05%
2021/03/16	17	56.09	2	56.25	56.10	15	12,419	0.12%
2021/03/15	3	56.07	4	56.18	56.10	-1	12,479	-0.01%
2021/03/12	12	56.41	3	56.43	56.20	9	12,505	0.07%
2021/03/11	6	57.30	8	57.20	56.90	-2	12,600	-0.02%
2021/03/10	8	58.26	10	57.67	57.20	-2	12,573	-0.02%
2021/03/09	3	56.90	4	57.13	56.70	-1	12,510	-0.01%
2021/03/08	23	57.86	18	57.57	57.00	5	12,498	0.04%
2021/03/05	38	58.57	23	58.68	58.60	15	12,461	0.12%
2021/03/04	8	56.40	1	56.70	55.90	7	12,274	0.06%
2021/03/03	8	57.03	6	56.68	56.90	2	12,258	0.02%
2021/03/02	14	58.14	38	57.46	56.10	-24	12,212	-0.20%
2021/02/26	9	58.89	8	59.18	58.20	1	12,355	0.01%
2021/02/25	51	60.34	27	60.29	59.70	24	12,274	0.20%
2021/02/24	20	57.22	24	57.10	58.50	-4	11,843	-0.03%
2021/02/23	54	63.09	56	63.72	58.90	-2	11,303	-0.02%
2021/02/22	7	65.21	0	0.00	65.40	7	10,643	0.07%
2021/02/19	21	57.41	44	58.70	59.50	-23	10,286	-0.22%
2021/02/18	7	51.20	3	51.07	54.10	4	9,837	0.04%
2021/02/17	3	49.35	1	50.60	49.20	2	9,673	0.02%
2021/02/05	5	52.20	18	51.99	52.00	-13	9,616	-0.14%
2021/02/04	4	51.45	10	51.41	51.00	-6	9,451	-0.06%
2021/02/03	6	49.47	1	49.40	49.60	5	9,294	0.05%
2021/02/02	0	0.00	3	47.67	48.95	-3	9,418	-0.03%
2021/02/01	2	48.65	2	48.75	48.10	0	9,419	0.00%
2021/01/29	19	48.29	13	48.02	47.05	6	9,320	0.06%
2021/01/28	9	49.42	1	49.95	49.00	8	9,326	0.09%
2021/01/27	1	51.00	0	0.00	50.60	1	9,359	0.01%
2021/01/26	1	51.50	0	0.00	51.50	1	9,486	0.01%
2021/01/25	2	51.40	3	51.93	52.00	-1	9,855	-0.01%
2021/01/22	3	50.20	12	50.43	49.80	-9	10,010	-0.09%
2021/01/21	5	51.42	4	52.05	51.10	1	10,268	0.01%
2021/01/20	8.1	51.98	3	52.13	52.30	5.1	10,476	0.05%
2021/01/19	2	50.30	2	50.40	50.10	0	10,317	0.00%
2021/01/18	2	49.60	9	50.41	49.45	-7	10,328	-0.07%
2021/01/15	7	48.76	7	48.54	48.05	0	10,179	0.00%
2021/01/14	1	50.60	5	50.88	50.30	-4	10,054	-0.04%
2021/01/13	3	51.20	1	50.80	51.00	2	10,073	0.02%
2021/01/12	1	53.00	10	52.30	52.80	-9	10,335	-0.09%
2021/01/11	8	50.95	13	50.98	51.00	-5	10,266	-0.05%
2021/01/08	1	51.80	7	51.76	52.30	-6	10,312	-0.06%
2021/01/07	8	51.81	2	51.85	51.60	6	10,374	0.06%
2021/01/06	22	52.25	22.1	52.14	50.70	-0.1	10,409	0.00%
2021/01/05	8	53.98	0	0.00	53.70	8	10,469	0.08%
2021/01/04	16	54.61	3	54.67	53.80	13	10,460	0.12%
2020/12/31	10	56.24	8	56.09	56.10	2	10,402	0.02%
2020/12/30	14	58.54	9	58.86	58.00	5	10,368	0.05%
2020/12/29	13	57.15	7	57.54	57.30	6	10,352	0.06%
2020/12/28	3	56.80	8	56.78	56.60	-5	10,495	-0.05%
2020/12/25	1	56.30	6	57.10	56.50	-5	10,607	-0.05%
2020/12/24	5	58.02	1	58.20	58.10	4	10,701	0.04%
2020/12/23	18	59.49	17	59.61	58.00	1	10,789	0.01%
2020/12/22	2	61.30	1	60.50	60.30	1	10,837	0.01%
2020/12/21	1	57.00	0	0.00	56.50	1	10,753	0.01%
2020/12/18	1	56.90	2	56.70	56.60	-1	10,799	-0.01%
2020/12/17	2	56.90	4	56.08	56.40	-2	10,833	-0.02%
2020/12/16	12	55.31	3	54.47	56.40	9	10,937	0.08%
2020/12/15	4	56.35	18	56.97	55.10	-14	10,912	-0.13%
2020/12/14	3	58.77	1	58.40	58.50	2	10,904	0.02%
2020/12/11	5	58.62	3	58.60	58.70	2	10,949	0.02%
2020/12/10	8	59.69	4	59.55	59.50	4	10,973	0.04%
2020/12/09	7	59.17	4	59.80	59.00	3	11,045	0.03%
2020/12/08	4	60.50	7	60.24	60.00	-3	11,213	-0.03%
2020/12/07	14	59.67	1	59.90	59.30	13	11,425	0.11%
2020/12/04	1	61.20	2.1	61.21	61.20	-1.1	12,474	-0.01%
2020/12/03	5	62.36	2	61.95	61.90	3	13,704	0.02%
2020/12/02	3	63.03	5	62.78	62.80	-2	13,808	-0.01%
2020/12/01	9	64.07	2	63.55	63.30	7	14,038	0.05%
2020/11/30	5	63.10	6	63.48	64.20	-1	14,053	-0.01%
2020/11/27	2	62.50	1	62.80	62.60	1	13,964	0.01%
2020/11/26	12	62.21	0	0.00	62.30	12	14,034	0.09%
2020/11/25	8	63.29	2	63.50	62.60	6	14,219	0.04%
2020/11/24	7	62.07	4.1	61.80	61.40	3	14,554	0.02%
2020/11/23	8	63.68	4	63.45	62.40	4	14,631	0.03%
2020/11/20	6	65.22	11	64.61	64.00	-5	14,639	-0.03%
2020/11/19	4.1	65.49	20	64.14	66.50	-16	14,643	-0.11%
2020/11/18	1	61.60	3	61.60	61.60	-2	14,383	-0.01%
2020/11/17	10	61.41	16	59.04	61.30	-6	14,970	-0.04%
2020/11/16	3	60.80	3	61.00	60.60	0	15,462	0.00%
2020/11/13	2	61.25	6	61.40	61.40	-4	16,622	-0.02%
2020/11/12	0	0.00	1	60.70	61.30	-1	16,661	-0.01%
2020/11/11	6	61.10	4	60.75	61.00	2	16,728	0.01%
2020/11/10	5	61.94	0	0.00	60.90	5	16,951	0.03%
2020/11/09	5	60.62	6	60.58	60.70	-1	17,133	-0.01%
2020/11/06	2	60.35	0	0.00	60.30	2	17,425	0.01%
2020/11/05	1	61.40	1	61.00	60.60	0	17,928	0.00%
2020/11/03	11	61.80	4	61.13	60.90	7	18,632	0.04%
2020/11/02	11	59.97	7	60.04	61.10	4	18,872	0.02%
2020/10/30	31	59.93	23	61.04	58.30	8	18,805	0.04%
2020/10/29	3	62.50	6	63.22	62.10	-3	19,411	-0.02%
2020/10/28	5	63.20	6	64.32	61.80	-1	20,250	0.00%
2020/10/27	5	66.20	3	66.80	65.70	2	20,220	0.01%
2020/10/26	0	0.00	6	66.88	66.70	-6	20,616	-0.03%
2020/10/23	0	0.00	13	68.26	68.20	-13	21,175	-0.06%
2020/10/22	2	67.65	1	67.90	68.20	1	22,172	0.00%
2020/10/21	2	68.75	2	68.50	68.50	0	22,935	0.00%
2020/10/20	14	70.52	19	70.91	69.50	-5	23,393	-0.02%
2020/10/19	9	68.67	3	69.00	68.70	6	23,722	0.03%
2020/10/16	1	67.00	2	67.55	67.00	-1	24,341	0.00%
2020/10/15	7	67.44	3	67.50	66.80	4	25,019	0.02%
2020/10/14	7	69.06	4	69.53	68.00	3	26,407	0.01%
2020/10/13	2	68.10	3	67.30	68.80	-1	27,222	0.00%
2020/10/12	0	0.00	3	71.00	70.60	-3	27,255	-0.01%
2020/10/08	2	71.65	1	71.90	71.60	1	27,637	0.00%
2020/10/07	1	71.90	2	71.60	72.20	-1	28,021	0.00%
2020/10/06	2	71.15	3	71.83	71.80	-1	28,393	0.00%
2020/10/05	16	71.32	14	72.01	71.40	2	29,310	0.01%
2020/09/30	1	67.40	1	68.80	68.60	0	29,577	0.00%
2020/09/29	5	67.62	2	67.15	67.50	3	30,213	0.01%
2020/09/28	1	69.30	0	0.00	69.00	1	30,594	0.00%
2020/09/25	3	69.90	14	69.87	68.60	-11	31,035	-0.04%
2020/09/24	5	72.76	5	71.88	72.00	0	31,661	0.00%
2020/09/23	3	72.93	2	72.00	71.90	1	32,661	0.00%
2020/09/22	5	72.30	5	72.20	72.30	0	33,202	0.00%
2020/09/21	15	73.65	10	73.43	72.70	5	34,115	0.01%
2020/09/18	9	73.20	9	73.12	72.70	0	35,452	0.00%
2020/09/17	5	71.76	10	72.00	72.00	-5	36,197	-0.01%
2020/09/16	0	0.00	3	71.77	71.70	-3	37,698	-0.01%
2020/09/15	1	72.20	1	72.10	71.90	0	38,515	0.00%
2020/09/14	9	72.30	4	71.48	71.30	5	39,408	0.01%
2020/09/11	6	70.67	3	70.57	70.60	3	40,780	0.01%
2020/09/10	22	72.36	12	72.38	71.70	10	42,588	0.02%
2020/09/09	35	74.11	14	73.89	72.20	21	43,975	0.05%
2020/09/08	33	74.73	50	74.97	77.90	-17	44,595	-0.04%
2020/09/07	1	72.00	1	71.90	70.90	0	44,562	0.00%
2020/09/04	8	72.20	9	71.82	72.00	-1	46,177	0.00%
2020/09/03	2	71.35	17	71.34	71.30	-15	46,814	-0.03%
2020/09/02	2	72.90	2	72.90	72.30	0	46,790	0.00%
2020/09/01	4	71.73	22	71.80	72.60	-18	46,775	-0.04%
2020/08/31	3	72.40	6	71.98	71.80	-3	46,739	-0.01%
2020/08/28	23	74.30	10	74.11	72.30	13	46,560	0.03%
2020/08/27	1	71.30	7	71.66	72.00	-6	46,086	-0.01%
2020/08/26	16	71.79	25	71.18	71.90	-9	46,218	-0.02%
2020/08/25	3	70.70	2	71.00	70.70	1	46,118	0.00%
2020/08/24	3	73.83	11	73.24	72.60	-8	46,051	-0.02%
2020/08/21	17	74.15	16	73.73	73.50	1	46,090	0.00%
2020/08/20	20	72.16	20	70.84	71.60	0	45,532	0.00%
2020/08/19	38.1	74.44	39	75.01	72.90	-1	45,423	0.00%
2020/08/18	1	70.60	10	70.60	70.60	-9	44,712	-0.02%
2020/08/17	40	64.25	20	63.98	64.20	20	45,084	0.04%
2020/08/14	45	62.68	27	64.71	64.80	18	45,376	0.04%
2020/08/13	28	66.02	44	65.46	64.00	-16	47,329	-0.03%
2020/08/12	14	67.96	38	67.36	67.30	-24	49,207	-0.05%
2020/08/11	19	66.95	9	68.34	66.70	10	49,774	0.02%
2020/08/10	15	71.43	16	71.32	70.00	-1	50,071	0.00%
2020/08/07	8	72.53	23	72.54	72.50	-15	51,287	-0.03%
2020/08/06	27	72.07	11	71.75	71.20	16	51,734	0.03%
2020/08/05	13	71.83	104	72.28	70.60	-91	52,673	-0.17%	大賣/
2020/08/04	19	73.88	20	73.72	71.60	-1	54,201	0.00%
2020/08/03	45	71.77	36	72.10	74.60	9	56,663	0.02%
2020/07/31	7	68.71	7	68.57	67.90	0	55,535	0.00%
2020/07/30	18	68.29	12	68.50	68.70	6	55,320	0.01%
2020/07/29	11	68.20	7	66.91	66.50	4	54,948	0.01%
2020/07/28	22	64.65	36	64.17	66.40	-14	54,829	-0.03%
2020/07/27	18	68.01	19.1	67.16	65.40	-1.1	53,947	0.00%
2020/07/24	29	70.12	35	69.55	71.70	-6	53,291	-0.01%
2020/07/23	32	70.85	31	70.05	70.30	1	53,032	0.00%
2020/07/22	21	69.63	16	70.12	69.50	5	52,788	0.01%
2020/07/21	22	67.52	22	68.07	67.90	0	52,715	0.00%
2020/07/20	35	64.29	55	64.24	66.00	-20	52,116	-0.04%
2020/07/17	29	68.77	5	67.58	67.20	24	50,751	0.05%
2020/07/16	0	0.00	1.1	76.22	74.60	-1.1	49,968	0.00%
2020/07/15	9	76.01	2	75.60	75.60	7	50,012	0.01%
2020/07/14	8	76.68	12	76.28	75.90	-4	49,709	-0.01%
2020/07/13	30	78.55	10.1	77.07	76.10	20	49,359	0.04%
2020/07/10	41.1	77.01	47	76.99	77.50	-6	49,025	-0.01%
2020/07/09	34	76.26	16	76.01	75.50	18	48,100	0.04%
2020/07/08	33	77.98	40	77.26	76.40	-7	47,628	-0.01%
2020/07/07	8	76.03	17.1	76.01	74.70	-9.1	46,963	-0.02%
2020/07/06	16	77.76	10	77.98	77.60	6	46,790	0.01%
2020/07/03	54	77.96	42	78.01	77.40	12	46,322	0.03%
2020/07/02	50	78.19	42	78.25	77.20	8	45,562	0.02%
2020/07/01	138	74.96	26	74.60	75.40	112	44,753	0.25%	大買/鉅額交易
2020/06/30	43	75.24	149	74.80	74.10	-106	44,196	-0.24%	大賣/鉅額交易
2020/06/29	51.1	74.98	43	75.34	76.00	8.1	43,286	0.02%
2020/06/24	34	70.67	52	70.54	70.10	-18	41,972	-0.04%
2020/06/23	71.1	74.47	59	74.85	72.50	12.1	41,110	0.03%
2020/06/22	49	68.43	37	68.93	71.00	12	39,672	0.03%
2020/06/19	34	67.05	34.1	67.50	66.70	-0.1	38,954	0.00%
2020/06/18	39	69.49	48	69.69	69.10	-9	38,099	-0.02%
2020/06/17	119.1	68.91	86	68.73	68.60	33.1	36,753	0.09%	大買/
2020/06/16	28	66.72	71	67.08	66.00	-43	34,965	-0.12%
2020/06/15	78	65.59	74	66.66	66.70	4	33,780	0.01%
2020/06/12	70	59.69	48	59.59	62.20	22	32,336	0.07%
2020/06/11	72	61.30	20	60.43	56.60	52	31,525	0.16%
2020/06/10	151	60.66	39	61.49	61.60	112	30,290	0.37%	大買/鉅額交易
2020/06/09	0	0.00	1	53.00	56.00	-1	29,837	0.00%
2020/06/08	1	50.50	1	52.40	51.00	0	30,333	0.00%
2020/06/03	0	0.00	6	48.52	50.00	-6	32,765	-0.02%
2020/06/02	0	0.00	36.1	47.83	47.45	-36.1	33,573	-0.11%
2020/06/01	0	0.00	24.1	54.41	51.90	-24.1	33,549	-0.07%
2020/05/29	1	55.10	1.1	55.36	56.00	-0.1	34,078	0.00%
2020/05/28	4	58.90	72	55.16	55.10	-68	35,038	-0.19%
2020/05/27	0	0.00	25.1	62.87	61.20	-25.1	35,315	-0.07%
2020/05/26	58.1	67.70	20	67.35	67.90	38.1	35,334	0.11%
2020/05/25	32	61.76	45	61.39	63.80	-13	34,844	-0.04%
2020/05/22	50.1	56.81	18	57.07	58.00	32.1	34,765	0.09%
2020/05/21	39	54.69	7	53.91	54.00	32	34,841	0.09%
2020/05/20	69	54.72	80	55.42	55.00	-11	34,929	-0.03%
2020/05/19	57	51.08	63	51.02	52.40	-6	32,716	-0.02%
2020/05/18	15	44.94	38	47.12	47.65	-23	30,507	-0.08%
2020/05/15	27	42.97	32	42.85	43.35	-5	29,730	-0.02%
2020/05/14	57	43.05	107	43.16	42.05	-50	29,179	-0.17%	大賣/
2020/05/13	57.1	41.84	23.3	41.72	41.70	33.7	27,723	0.12%
2020/05/12	64.2	41.27	37	41.39	41.70	27.2	26,962	0.10%
2020/05/11	64.1	39.28	62	39.51	40.75	2.1	25,819	0.01%
2020/05/08	129.1	42.02	250	40.38	37.75	-121	24,130	-0.50%	大買/大賣/鉅額交易
2020/05/07	0	0.00	4	39.95	39.95	-4	21,382	-0.02%
2020/05/06	2	36.35	2	36.35	36.35	0	21,745	0.00%
2020/05/05	0	0.00	22	33.05	33.05	-22	22,025	-0.10%
2020/05/04	19	30.35	64	29.95	30.05	-45	22,058	-0.20%
2020/04/30	8	29.16	7	29.46	29.00	1	21,751	0.00%
2020/04/29	2	28.83	5	29.10	28.95	-3	22,027	-0.01%
2020/04/28	6	29.92	10.1	29.44	29.25	-4.1	22,382	-0.02%
2020/04/27	8	30.71	7	30.59	30.60	1	23,107	0.00%
2020/04/24	10	29.89	46	29.80	29.75	-36	22,760	-0.16%
2020/04/23	49	28.46	4	28.56	28.45	45	22,058	0.20%
2020/04/22	1	28.35	1	27.90	28.05	0	21,865	0.00%
2020/04/21	4	28.18	1	27.70	27.70	3	21,728	0.01%
2020/04/20	2	28.70	9	28.34	28.65	-7	21,586	-0.03%
2020/04/17	8	27.57	21	27.65	27.20	-13	21,270	-0.06%
2020/04/16	1	28.15	7	28.05	28.00	-6	21,151	-0.03%
2020/04/15	9	28.27	2	28.10	28.10	7	21,038	0.03%
2020/04/14	25	28.69	9	28.68	28.60	16	20,929	0.08%
2020/04/13	1	28.30	10	28.47	28.50	-9	20,844	-0.04%
2020/04/10	23	28.26	8	28.51	28.25	15	20,815	0.07%
2020/04/09	7	28.74	5	28.49	28.10	2	20,723	0.01%
2020/04/08	3	27.73	14	27.90	27.75	-11	20,385	-0.05%
2020/04/07	29	27.70	8	27.73	27.70	21	20,488	0.10%
2020/04/06	16	27.88	17	27.40	27.95	-1	20,299	0.00%
2020/04/01	6	26.11	0	0.00	26.15	6	19,940	0.03%
2020/03/31	1	26.15	1	26.05	26.20	0	19,880	0.00%
2020/03/30	5	26.27	7	26.33	26.00	-2	19,789	-0.01%
2020/03/27	38	26.22	4	26.65	25.40	34	19,598	0.17%
2020/03/26	8	26.05	35	26.20	26.20	-27	19,397	-0.14%
2020/03/25	42	25.87	3	25.87	25.45	39	19,198	0.20%
2020/03/24	1	25.25	14	25.45	25.40	-13	19,009	-0.07%
2020/03/23	13	24.98	22	25.22	24.55	-9	18,825	-0.05%
2020/03/20	11	26.99	18	26.93	26.50	-7	18,632	-0.04%
2020/03/19	52	26.48	28	28.40	25.95	24	18,373	0.13%
2020/03/18	7	29.00	4	29.84	28.80	3	17,878	0.02%
2020/03/17	13	29.17	14	30.10	28.85	-1	17,517	-0.01%
2020/03/16	25	30.58	28	30.09	30.20	-3	17,092	-0.02%
2020/03/13	21	28.36	31	28.36	28.35	-10	16,566	-0.06%
2020/03/12	38	31.73	32	30.88	31.00	6	16,122	0.04%
2020/03/11	70.1	32.09	81	32.03	32.60	-10.9	15,509	-0.07%
2020/03/10	38	30.06	52	30.58	30.40	-14	14,978	-0.09%
2020/03/09	87	35.23	105	34.70	32.20	-18	14,276	-0.13%	大賣/
2020/03/06	56	33.62	53	33.92	34.20	3	12,865	0.02%
2020/03/05	7	31.92	7	31.82	31.95	0	12,046	0.00%
2020/03/04	17	32.01	11	32.42	31.90	6	11,831	0.05%
2020/03/03	22	31.59	40	31.60	32.00	-18	11,445	-0.16%
2020/03/02	26	29.39	42	28.15	29.85	-16	10,274	-0.16%
2020/02/27	18	27.32	7	27.61	27.15	11	9,648	0.11%
2020/02/26	7	27.79	0	0.00	27.55	7	9,575	0.07%
2020/02/25	83	28.48	14	28.68	27.50	69	9,514	0.73%
2020/02/24	13	28.89	34	28.96	28.65	-21	9,086	-0.23%
2020/02/21	17	27.83	52	27.82	28.00	-35	8,534	-0.41%
2020/02/20	32	26.90	8	26.70	26.85	24	7,991	0.30%
2020/02/19	13	26.81	11	26.80	26.80	2	7,935	0.03%
2020/02/18	13	27.40	3	27.30	27.00	10	7,856	0.13%
2020/02/17	22	27.39	24	27.45	27.20	-2	7,718	-0.03%
2020/02/14	24	26.80	16	27.48	26.70	8	7,428	0.11%
2020/02/13	27	26.74	7	26.49	27.00	20	7,294	0.27%
2020/02/12	31	27.44	27	27.35	27.00	4	7,107	0.06%
2020/02/11	33	27.83	11	27.65	27.65	22	6,913	0.32%
2020/02/10	41	28.34	41	28.54	28.25	0	6,689	0.00%
2020/02/07	13	27.01	19	27.08	27.50	-6	6,020	-0.10%
2020/02/06	15	26.61	61	26.61	26.40	-46	5,593	-0.82%
2020/02/05	23	25.52	10	25.70	25.70	13	5,307	0.24%
2020/02/04	11	25.30	3	25.65	25.30	8	5,166	0.15%
2020/02/03	22	26.66	2	26.15	26.10	20	4,977	0.40%
2020/01/31	12	26.64	10	25.93	25.45	2	4,580	0.04%
2020/01/30	31	27.44	12	27.61	27.65	19	4,079	0.47%
2020/01/20	2	25.00	1	24.95	25.15	1	3,066	0.03%
2020/01/15	0	0.00	2	24.85	24.60	-2	2,988	-0.07%
2020/01/14	19	24.53	0	0.00	24.45	19	2,969	0.64%
2020/01/13	10	24.90	1	24.65	24.65	9	2,955	0.30%
2020/01/10	1	24.65	0	0.00	24.60	1	2,942	0.03%
2020/01/09	6	24.53	0	0.00	24.35	6	2,922	0.21%
2020/01/08	1	24.20	0	0.00	24.15	1	2,935	0.03%
2020/01/06	0	0.00	9	24.96	24.70	-9	2,847	-0.32%
2020/01/03	11	24.60	1	25.00	24.50	10	2,801	0.36%
2020/01/02	7	25.31	3	25.02	24.95	4	2,786	0.14%
2019/12/31	0	0.00	10	25.80	25.30	-10	2,727	-0.37%
2019/12/30	0	0.00	8	24.64	24.50	-8	2,506	-0.32%
2019/12/27	0	0.00	2	24.65	24.60	-2	2,507	-0.08%
2019/12/26	9	24.85	10	24.93	24.80	-1	2,502	-0.04%
2019/12/24	1	24.70	0	0.00	24.60	1	2,498	0.04%
2019/12/23	1	24.30	0	0.00	24.35	1	2,480	0.04%
2019/12/20	1	24.35	0	0.00	24.30	1	2,481	0.04%
2019/12/19	12	24.23	0	0.00	24.20	12	2,490	0.48%
2019/12/18	10	24.30	3	24.35	24.30	7	2,513	0.28%
2019/12/17	0	0.00	11	24.44	24.25	-11	2,509	-0.44%
2019/12/16	0	0.00	1	24.40	24.35	-1	2,518	-0.04%
2019/12/13	18	24.61	0	0.00	24.30	18	2,498	0.72%
2019/12/12	2	24.75	0	0.00	24.60	2	2,478	0.08%
2019/12/11	10	25.06	1	25.10	24.90	9	2,462	0.37%
2019/12/10	1	24.95	1	24.75	24.75	0	2,427	0.00%
2019/12/09	3	24.72	2	25.00	24.60	1	2,413	0.04%
2019/12/06	13	24.90	0	0.00	24.80	13	2,422	0.54%
2019/12/05	2	25.15	1	25.15	24.95	1	2,484	0.04%
2019/12/04	3	25.32	0	0.00	25.25	3	2,489	0.12%
2019/12/03	30	25.35	0	0.00	25.25	30	2,487	1.21%
2019/12/02	0	0.00	1	25.80	25.40	-1	2,470	-0.04%
2019/11/29	5	26.20	2	26.05	26.20	3	2,363	0.13%
2019/11/28	11	26.44	8	26.75	26.20	3	2,382	0.13%
2019/11/22	1	25.35	0	0.00	25.30	1	2,217	0.05%
2019/11/21	0.1	24.80	0	0.00	24.80	0.1	2,144	0.00%
2019/11/20	1	24.65	0	0.00	24.65	1	2,139	0.05%
2019/11/15	0.4	24.95	0	0.00	24.90	0.4	2,123	0.02%
2019/11/14	1	24.65	0	0.00	24.65	1	2,111	0.05%
2019/11/13	1	24.55	0	0.00	24.50	1	2,100	0.05%
2019/11/06	5	25.50	0	0.00	25.50	5	2,030	0.25%
2019/11/04	5	26.15	0	0.00	26.15	5	2,004	0.25%
2019/10/31	3	25.63	0	0.00	25.10	3	1,906	0.16%
2019/10/30	5	25.55	0	0.00	25.55	5	1,872	0.27%
2019/10/28	1	25.00	0	0.00	25.10	1	1,898	0.05%
2019/10/23	0	0.00	1	25.20	25.20	-1	1,914	-0.05%
2019/10/22	2	25.55	0	0.00	25.50	2	1,906	0.10%
2019/10/14	4	25.75	0	0.00	25.50	4	1,993	0.20%
2019/10/08	0	0.00	2	25.30	25.30	-2	2,004	-0.10%
2019/10/02	2	25.80	0	0.00	25.70	2	2,300	0.09%
2019/09/27	2	25.45	0	0.00	25.40	2	2,431	0.08%
2019/09/25	0	0.00	2	25.40	25.50	-2	2,589	-0.08%
2019/09/24	2	25.70	0	0.00	25.50	2	2,662	0.08%
2019/09/23	0	0.00	1	25.95	25.75	-1	2,720	-0.04%
2019/09/20	1	25.15	0	0.00	25.20	1	2,744	0.04%
2019/09/17	0	0.00	5	25.40	25.25	-5	2,753	-0.18%
2019/09/09	2	26.80	0	0.00	25.40	2	2,780	0.07%
2019/09/04	2	25.90	0	0.00	25.95	2	2,634	0.08%
2019/09/02	2	25.90	2	26.02	25.70	0	2,603	0.00%
2019/08/28	0	0.00	8.7	24.90	25.10	-8.7	2,411	-0.36%
2019/08/12	0	0.00	1	22.70	22.70	-1	2,510	-0.04%
2019/07/31	0	0.00	6	24.10	24.10	-6	2,404	-0.25%
2019/07/24	1	23.55	0	0.00	23.45	1	2,347	0.04%
2019/07/23	0	0.00	15	23.45	23.75	-15	2,354	-0.64%
2019/07/18	15	24.25	0	0.00	24.25	15	2,262	0.66%
2019/07/15	0	0.00	3	23.70	23.70	-3	2,176	-0.14%
2019/07/11	0	0.00	1.8	23.63	23.60	-1.8	2,188	-0.08%
2019/07/09	0	0.00	16	24.51	24.60	-16	2,072	-0.77%
2019/07/04	0	0.00	1	23.80	23.10	-1	2,074	-0.05%
2019/07/03	0	0.00	4	23.04	23.05	-4	2,068	-0.19%
2019/07/02	0	0.00	4	22.34	22.25	-4	1,959	-0.20%
2019/06/28	0	0.00	1	21.30	21.55	-1	1,836	-0.05%
2019/06/27	0	0.00	10	20.60	20.85	-10	1,787	-0.56%
2019/06/25	10	20.50	0	0.00	20.30	10	1,773	0.56%
2019/06/21	0	0.00	1	20.35	20.30	-1	1,786	-0.06%
2019/06/18	1	19.90	0	0.00	20.05	1	1,735	0.06%
2019/06/12	1	19.60	0	0.00	19.75	1	1,682	0.06%
2019/06/11	0	0.00	2	19.75	19.75	-2	1,687	-0.12%
2019/06/10	0	0.00	1	19.70	19.75	-1	1,681	-0.06%
2019/05/30	5.6	19.51	0	0.00	19.50	5.6	1,608	0.35%
2019/05/28	1	19.20	1	19.25	19.20	0	1,583	0.00%
2019/05/23	0	0.00	1	19.50	19.55	-1	1,535	-0.07%
2019/05/22	0	0.00	2	20.40	20.45	-2	1,430	-0.14%
2019/05/17	10	20.65	3	20.27	20.40	7	1,398	0.50%
2019/05/10	2	19.35	0	0.00	19.40	2	1,357	0.15%
2019/05/06	1	19.10	0	0.00	19.05	1	1,330	0.08%
2019/05/02	2	19.43	0	0.00	19.40	2	1,308	0.15%
2019/04/30	0	0.00	4	20.00	20.00	-4	1,255	-0.32%
2019/04/29	1	20.00	0	0.00	19.90	1	1,244	0.08%
2019/04/26	1	20.35	0	0.00	20.35	1	1,221	0.08%
2019/04/23	1	20.40	0	0.00	20.40	1	1,217	0.08%
2019/04/22	1	20.80	0	0.00	20.70	1	1,210	0.08%
2019/04/19	10	21.05	0	0.00	21.00	10	1,205	0.83%
2019/04/18	5	21.29	0	0.00	21.00	5	1,194	0.42%
2019/04/17	0	0.00	0	21.95	21.95	0	1,165	0.00%
2019/04/12	7	21.64	0	0.00	21.65	7	1,115	0.63%
2019/04/09	0	0.00	13	22.10	22.20	-13	845	-1.54%
2019/04/03	4	20.50	0	0.00	20.40	4	756	0.53%
2019/03/29	0	0.00	9	20.79	21.10	-9	716	-1.26%
2019/03/28	0	0.00	3	20.40	20.45	-3	695	-0.43%
2019/03/27	4	20.30	8	20.54	20.95	-4	678	-0.59%
2019/03/26	4	20.05	0	0.00	19.90	4	639	0.63%
2019/03/14	0	0.00	3	20.15	19.95	-3	689	-0.44%
2019/03/08	0	0.00	2	19.90	19.95	-2	775	-0.26%
2019/02/27	0	0.00	2	20.20	20.15	-2	948	-0.21%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/22	10	19.95	2	19.95	19.90	8	966	0.83%
2019/02/20	0	0.00	3	20.17	20.10	-3	974	-0.31%
2019/02/18	20	20.48	0	0.00	20.40	20	987	2.03%
2019/02/13	0	0.00	1	20.00	19.90	-1	1,050	-0.10%
2019/02/11	0	0.00	2	19.98	19.90	-2	1,142	-0.18%
2019/01/30	0	0.00	2	20.00	19.95	-2	1,147	-0.17%
2019/01/25	5	20.15	0	0.00	20.10	5	1,205	0.41%
2019/01/24	3	20.50	0	0.00	20.25	3	1,241	0.24%
2019/01/22	0	0.00	4	20.00	19.95	-4	1,356	-0.29%
2019/01/18	0	0.00	1	20.00	20.00	-1	1,467	-0.07%
2019/01/17	0	0.00	6	20.15	19.95	-6	1,528	-0.39%
2019/01/14	1	20.00	1	20.00	20.00	0	1,660	0.00%
2019/01/10	0	0.00	2	20.30	20.25	-2	1,885	-0.11%
2019/01/09	3	20.50	0	0.00	20.40	3	1,954	0.15%
2019/01/08	1	20.75	0	0.00	20.60	1	2,024	0.05%
2019/01/02	2	20.10	1	20.05	20.00	1	2,630	0.04%
2018/12/28	2	20.05	2	20.00	20.30	0	2,806	0.00%
2018/12/22	2	20.70	0	0.00	20.75	2	3,691	0.05%
2018/12/20	0	0.00	2	21.00	20.65	-2	3,721	-0.05%
2018/12/17	2	21.45	1	21.70	22.20	1	3,710	0.03%
2018/12/14	0	0.00	1	21.25	21.20	-1	3,697	-0.03%
2018/12/13	2	21.65	0	0.00	21.55	2	3,717	0.05%
2018/12/10	0	0.00	4	21.40	21.35	-4	3,826	-0.10%
2018/12/07	0	0.00	2	21.80	21.75	-2	3,912	-0.05%
2018/12/06	7	22.21	1	21.80	21.80	6	3,976	0.15%
2018/12/05	2	22.60	0	0.00	22.50	2	3,958	0.05%
2018/12/04	5	22.97	0	0.00	22.70	5	3,936	0.13%
2018/12/03	0	0.00	5	22.81	22.80	-5	3,917	-0.13%
2018/11/30	0	0.00	26	23.26	23.10	-26	3,877	-0.67%
2018/11/29	7	20.71	3	22.00	22.00	4	3,771	0.11%
2018/11/27	0	0.00	2	20.60	20.90	-2	3,710	-0.05%
2018/11/23	0	0.00	3	20.60	20.40	-3	3,683	-0.08%
2018/11/21	0	0.00	0	21.15	21.00	0	3,655	0.00%
2018/11/20	0	0.00	13	21.47	21.45	-13	3,638	-0.36%
2018/11/19	12	21.64	1	21.50	21.60	11	3,628	0.30%
2018/11/16	4	21.50	0	0.00	21.50	4	3,615	0.11%
2018/11/15	2	21.35	0	0.00	21.35	2	3,603	0.06%
2018/11/12	0	0.00	3	21.95	21.60	-3	3,530	-0.08%
2018/11/09	0	0.00	4	21.66	22.35	-4	3,482	-0.11%
2018/11/08	6	20.50	0	0.00	20.35	6	3,397	0.18%
2018/11/06	0	0.00	9	20.30	20.30	-9	3,394	-0.27%
2018/11/05	3	21.05	0	0.00	21.05	3	3,381	0.09%
2018/11/02	0	0.00	15	21.40	21.00	-15	3,371	-0.44%
2018/11/01	3	21.40	15	21.30	21.40	-12	3,342	-0.36%
2018/10/31	3	20.40	1	20.15	20.30	2	3,308	0.06%
2018/10/30	30	19.80	45	19.99	20.30	-15	3,291	-0.46%
2018/10/29	6	22.08	1	21.89	21.60	5	3,230	0.15%
2018/10/26	38	21.99	6	21.97	22.40	32	3,191	1.00%
2018/10/25	8	21.99	9	21.72	21.30	-1	3,136	-0.03%
2018/10/24	11	23.60	41.1	23.25	23.00	-30.1	3,087	-0.97%
2018/10/23	3	24.20	19	24.59	24.05	-16	3,036	-0.53%
2018/10/22	24	24.72	1.1	24.51	24.55	23	3,010	0.76%
2018/10/19	1	25.05	1.1	24.84	24.70	-0.1	3,017	0.00%
2018/10/18	5	25.64	3	26.50	25.75	2	3,013	0.07%
2018/10/17	3	24.20	1	24.10	24.95	2	2,981	0.07%
2018/10/16	0	0.00	6	24.33	24.05	-6	2,990	-0.20%
2018/10/15	10	25.00	15	24.80	24.55	-5	2,910	-0.17%
2018/10/12	15	25.67	56	25.74	25.30	-41	2,825	-1.45%
2018/10/11	14	24.19	13	24.79	25.00	1	2,652	0.04%
2018/10/09	25	25.71	13	25.93	26.15	12	2,468	0.49%
2018/10/08	6.1	25.02	1	25.00	26.30	5.1	2,274	0.22%
2018/10/05	1.1	23.26	4	23.01	24.35	-3	2,097	-0.14%
2018/10/04	21	23.77	8	24.09	24.00	13	1,978	0.66%
2018/10/03	26.1	24.95	47	24.41	24.90	-21	1,894	-1.11%
2018/10/02	37.1	24.35	1	24.90	24.50	36.1	1,635	2.21%
2018/10/01	0	0.00	16	22.76	22.95	-16	1,382	-1.16%
2018/09/25	0	0.00	1	19.60	19.60	-1	1,149	-0.09%
2018/09/21	0	0.00	1	20.10	20.00	-1	1,140	-0.09%
2018/09/19	4	20.30	1	20.30	20.30	3	1,116	0.27%
2018/09/18	1	20.55	1	20.25	20.60	0	1,089	0.00%
2018/09/17	2	19.00	0	0.00	19.05	2	1,014	0.20%
2018/09/14	1	19.65	4	19.65	19.65	-3	993	-0.30%
2018/09/13	9	21.03	5	20.50	20.50	4	961	0.42%
2018/09/12	0	0.00	6	20.75	20.75	-6	863	-0.69%
2018/09/06	0	0.00	2	18.15	18.15	-2	775	-0.26%
2018/08/31	1	18.20	0	0.00	18.30	1	796	0.13%
2018/08/06	2	20.23	1	20.25	20.25	1	800	0.12%
2018/07/26	5	20.00	0	0.00	19.55	5	702	0.71%
2018/07/24	2	19.50	1	20.20	20.00	1	587	0.17%
2018/07/23	1	19.25	10	19.25	19.25	-9	463	-1.94%
2018/07/02	5	18.10	0	0.00	17.80	5	625	0.80%
2018/06/13	0	0.00	1	19.50	19.25	-1	694	-0.14%
2018/05/25	2	19.20	0	0.00	19.30	2	776	0.26%
2018/05/23	1	18.90	1	18.90	18.75	0	766	0.00%
2018/05/17	0	0.00	3	18.30	18.20	-3	772	-0.39%
2018/05/15	3	18.20	0	0.00	18.15	3	778	0.39%
2018/05/11	0	0.00	2	18.35	18.25	-2	798	-0.25%
2018/05/10	20	18.60	0	0.00	18.70	20	785	2.55%
2018/04/26	1	19.35	0	0.00	18.95	1	797	0.13%
2018/04/25	0	0.00	5	19.45	19.50	-5	795	-0.63%
2018/04/24	5	19.60	2	19.60	19.75	3	800	0.37%
2018/04/19	2	19.10	0	0.00	19.10	2	905	0.22%
2018/04/18	2	18.90	0	0.00	18.90	2	907	0.22%
2018/04/16	2	19.00	0	0.00	19.05	2	917	0.22%
2018/04/13	1	19.10	0	0.00	19.15	1	937	0.11%
2018/04/11	0	0.00	2	19.83	19.75	-2	923	-0.22%
2018/04/10	1	20.80	0	0.00	20.00	1	918	0.11%
2018/04/09	0	0.00	7	20.21	21.00	-7	899	-0.78%
2018/04/03	3	19.97	0	0.00	19.75	3	829	0.36%
2018/03/23	0	0.00	7	19.01	19.00	-7	743	-0.94%
2018/03/16	2	19.60	0	0.00	19.75	2	756	0.26%
2018/03/14	0	0.00	1	19.80	19.75	-1	739	-0.14%
2018/03/12	6	19.75	11	19.70	19.90	-5	744	-0.67%
2018/03/07	0	0.00	1	20.00	19.90	-1	709	-0.14%
2018/03/06	1	19.85	1	20.00	19.95	0	703	0.00%
2018/02/07	12	18.63	0	0.00	18.45	12	741	1.62%
2018/02/02	0	0.00	5	20.10	20.10	-5	732	-0.68%
2018/02/01	10	20.40	5	20.20	20.20	5	738	0.68%
2018/01/31	0	0.00	11	20.29	20.20	-11	739	-1.49%
2018/01/29	10	20.45	0	0.00	20.30	10	746	1.34%
2018/01/26	15	20.20	0	0.00	20.20	15	749	2.00%
2018/01/23	1	20.20	0	0.00	20.15	1	761	0.13%
2018/01/22	5	20.30	0	0.00	20.30	5	762	0.66%
2018/01/19	0	0.00	5	20.67	20.60	-5	758	-0.66%
2018/01/18	1	20.90	1	20.65	20.65	0	760	0.00%
2018/01/16	4	21.43	1	21.40	21.10	3	905	0.33%
2018/01/15	0	0.00	5	20.60	20.55	-5	875	-0.57%
2018/01/11	5	20.00	0	0.00	20.00	5	909	0.55%