光寶科 (2301)-元大-六合券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光寶科 (2301)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/22	2.2	103.51	10	103.60	103.50	-7.8	23,346	-0.03%
2024/05/21	5.2	100.72	3	100.33	101.50	2.2	23,276	0.01%
2024/05/20	8.4	100.36	4	100.28	100.50	4.3	23,219	0.02%
2024/05/17	4	100.01	6	101.25	100.00	-2	23,038	-0.01%
2024/05/16	26.2	102.04	3.7	102.23	100.50	22.5	22,865	0.10%
2024/05/15	1	104.50	0	0.00	104.50	1	22,615	0.00%
2024/05/14	3.1	103.51	6.1	103.75	103.50	-3	22,822	-0.01%
2024/05/13	5	105.00	1.1	104.14	105.00	3.9	22,860	0.02%
2024/05/10	7.3	104.49	55.2	103.93	105.00	-47.9	22,805	-0.21%
2024/05/09	7.1	100.49	4	101.00	101.00	3.1	22,211	0.01%
2024/05/08	5	101.08	10.1	101.40	101.50	-5.1	22,247	-0.02%
2024/05/07	9	98.41	4	98.05	99.10	5	22,158	0.02%
2024/05/06	4.1	100.12	6	100.73	99.40	-1.9	22,068	-0.01%
2024/05/03	10.3	100.40	5	102.00	99.70	5.3	22,099	0.02%
2024/05/02	8.1	99.11	5	100.02	99.10	3.1	22,026	0.01%
2024/04/30	6.1	101.82	4.3	101.88	100.00	1.8	21,895	0.01%
2024/04/29	7.2	101.29	1	101.50	101.00	6.2	22,022	0.03%
2024/04/26	4	101.10	8.3	101.01	101.00	-4.3	22,496	-0.02%
2024/04/25	7.1	99.66	7.3	99.00	99.40	-0.2	22,557	0.00%
2024/04/24	1	96.10	19.3	97.28	98.40	-18.3	22,441	-0.08%
2024/04/23	15.1	95.65	5	94.88	94.60	10.1	22,495	0.04%
2024/04/22	10	96.57	7.1	96.68	96.80	2.9	22,353	0.01%
2024/04/19	16.1	96.16	7.1	97.29	96.10	9	22,327	0.04%
2024/04/18	17.1	98.90	7.9	98.22	99.00	9.3	22,146	0.04%
2024/04/17	2.4	95.85	17	95.80	96.30	-14.6	22,060	-0.07%
2024/04/16	37.8	96.02	25.1	96.83	95.30	12.7	22,143	0.06%
2024/04/15	10.2	100.80	0	101.17	102.00	10.2	21,669	0.05%
2024/04/12	0	0.00	4	103.50	103.00	-4	21,513	-0.02%
2024/04/11	0.1	103.46	22	103.27	104.00	-21.9	21,493	-0.10%
2024/04/10	15.1	104.00	2	104.00	103.50	13.1	21,433	0.06%
2024/04/09	5.3	104.01	2	104.26	104.00	3.3	21,390	0.02%
2024/04/08	2.5	104.86	2	105.03	105.00	0.5	21,360	0.00%
2024/04/03	32.5	104.46	10	105.00	104.00	22.4	21,284	0.11%
2024/04/02	22.3	103.98	23.1	103.37	104.00	-0.7	21,089	0.00%
2024/04/01	13.2	100.92	1	101.50	100.00	12.2	20,575	0.06%
2024/03/29	73.9	100.54	22	100.66	101.00	51.9	20,404	0.25%
2024/03/28	54	107.62	10.1	107.16	106.00	43.9	19,494	0.23%
2024/03/27	19.3	113.77	4	113.88	112.50	15.3	19,028	0.08%
2024/03/26	9.3	116.98	24	117.08	120.50	-14.7	18,645	-0.08%
2024/03/25	11.2	118.91	11	119.77	119.00	0.2	18,501	0.00%
2024/03/22	85.5	120.11	25.2	120.38	121.50	60.3	18,373	0.33%
2024/03/21	24	124.04	24	124.62	123.50	0	17,776	0.00%
2024/03/20	66	121.31	69.3	121.85	123.00	-3.3	17,149	-0.02%
2024/03/19	8	115.75	38.2	115.85	116.00	-30.2	16,220	-0.19%
2024/03/18	5.1	111.01	3.1	110.84	112.00	2.1	16,014	0.01%
2024/03/15	14.1	112.25	2.2	113.38	112.00	11.9	15,877	0.07%
2024/03/14	1	112.00	0.1	113.08	112.00	0.9	15,754	0.01%
2024/03/13	22	114.45	10	116.00	114.50	12	15,658	0.08%
2024/03/12	21.3	114.74	7.3	115.27	115.00	14	15,421	0.09%
2024/03/11	5.1	113.79	5	114.40	113.50	0.1	15,300	0.00%
2024/03/08	11.1	113.82	21.8	114.59	114.00	-10.7	15,216	-0.07%
2024/03/07	12.2	112.62	4	113.25	111.00	8.2	14,955	0.05%
2024/03/06	0	0.00	5.1	114.48	113.50	-5.1	14,923	-0.03%
2024/03/05	8.2	113.07	2.1	114.01	114.00	6.2	15,414	0.04%
2024/03/04	22.6	114.40	4.2	115.12	114.00	18.5	15,340	0.12%
2024/03/01	5.1	111.91	13.3	112.30	112.50	-8.2	15,103	-0.05%
2024/02/29	7.1	109.21	11	109.64	109.50	-4	14,922	-0.03%
2024/02/27	23.5	107.51	6.2	111.12	107.50	17.3	14,665	0.12%
2024/02/26	4	107.25	0	0.00	107.00	4	14,218	0.03%
2024/02/23	4.2	109.50	0.1	109.94	108.50	4.1	14,389	0.03%
2024/02/22	1.1	109.04	4	109.25	108.50	-2.9	14,475	-0.02%
2024/02/21	10.1	106.75	1	108.00	106.00	9.1	14,507	0.06%
2024/02/20	2.3	108.00	0	0.00	108.50	2.3	14,492	0.02%
2024/02/19	2	109.25	0	111.00	109.00	2	14,504	0.01%
2024/02/16	0	0.00	1.2	111.90	110.00	-1.2	14,698	-0.01%
2024/02/15	15.1	109.50	1	109.50	108.50	14.1	14,602	0.10%
2024/02/05	1.6	113.00	9.6	112.40	113.00	-8.1	14,449	-0.06%
2024/02/02	0	111.50	5.2	111.40	111.50	-5.2	14,410	-0.04%
2024/02/01	1	108.50	0	0.00	109.00	1	14,677	0.01%
2024/01/31	0.2	108.95	2	107.51	108.50	-1.8	14,995	-0.01%
2024/01/30	10	109.00	0	0.00	108.50	10	14,951	0.07%
2024/01/29	1	109.00	1.1	110.04	109.50	-0.1	14,980	0.00%
2024/01/26	6.6	108.70	0	0.00	107.50	6.6	15,097	0.04%
2024/01/25	1.2	111.51	1	112.01	111.00	0.2	15,316	0.00%
2024/01/24	2.1	112.02	0	0.00	112.00	2.1	15,583	0.01%
2024/01/23	0	114.00	1.1	114.53	113.50	-1.1	16,223	-0.01%
2024/01/22	1.1	113.00	4.3	115.26	114.50	-3.3	16,246	-0.02%
2024/01/19	1.1	109.54	6.2	109.02	110.00	-5.1	15,779	-0.03%
2024/01/18	0	106.75	1	107.50	106.50	-1	15,715	-0.01%
2024/01/17	2	107.75	1	108.01	107.50	1	15,890	0.01%
2024/01/16	5.2	107.01	0	0.00	106.50	5.2	16,006	0.03%
2024/01/15	0.3	107.52	5	107.50	107.00	-4.7	16,135	-0.03%
2024/01/12	5	107.40	0	0.00	107.00	5	16,406	0.03%
2024/01/11	2.1	106.58	4.2	108.38	108.50	-2.1	16,484	-0.01%
2024/01/10	49.4	109.25	6	107.42	107.00	43.4	16,822	0.26%
2024/01/09	1	117.50	1	117.50	114.50	0	17,003	0.00%
2024/01/08	2	114.50	2	115.25	114.50	0	17,122	0.00%
2024/01/05	0	0.00	8	114.69	114.50	-8	17,597	-0.05%
2024/01/04	1	113.00	15	114.00	113.50	-14	17,722	-0.08%
2024/01/03	0	0.00	1	113.00	112.50	-1	18,163	-0.01%
2024/01/02	1	115.50	1.2	114.99	115.00	-0.2	18,268	0.00%
2023/12/29	0	118.50	0	0.00	117.00	0	18,342	0.00%
2023/12/28	1	118.50	4	119.38	118.00	-3	18,469	-0.02%
2023/12/27	0	0.00	4	117.63	117.00	-4	18,597	-0.02%
2023/12/26	2.1	116.46	1	115.50	117.00	1.1	19,043	0.01%
2023/12/25	3.1	116.34	2	116.50	116.50	1.1	19,286	0.01%
2023/12/22	3.1	115.34	12	115.62	115.50	-9	19,348	-0.05%
2023/12/21	4.1	114.02	0	0.00	114.00	4.1	19,305	0.02%
2023/12/20	2.3	114.41	4.3	114.67	114.00	-2	19,235	-0.01%
2023/12/19	2	112.01	2	113.50	112.50	0	19,210	0.00%
2023/12/18	0	111.50	1	112.02	112.00	-1	19,261	-0.01%
2023/12/15	4	113.25	1.1	112.59	112.00	2.9	19,464	0.02%
2023/12/14	4	115.00	5.1	114.61	114.50	-1	19,506	-0.01%
2023/12/13	1	112.50	8	113.88	113.00	-7	19,776	-0.04%
2023/12/12	1	110.01	1.2	111.43	110.00	-0.1	20,374	0.00%
2023/12/11	4	110.88	1	114.00	110.50	3	20,717	0.01%
2023/12/08	0	112.78	2.1	112.74	113.00	-2.1	20,897	-0.01%
2023/12/07	6.3	110.98	1	110.00	110.00	5.3	21,144	0.03%
2023/12/06	2	111.00	2	112.00	111.50	0	21,603	0.00%
2023/12/05	0.1	109.00	3	110.67	110.50	-2.9	21,792	-0.01%
2023/12/04	0	0.00	3	110.50	110.50	-3	21,848	-0.01%
2023/12/01	1.1	107.64	1	108.00	108.00	0.1	21,927	0.00%
2023/11/30	3.1	107.51	3	108.83	110.00	0.1	22,204	0.00%
2023/11/29	7	109.21	3	109.34	109.00	4	21,907	0.02%
2023/11/28	0	107.00	7	107.50	107.50	-7	22,184	-0.03%
2023/11/27	1	106.01	1	107.00	107.00	0	22,734	0.00%
2023/11/24	1	107.00	1	106.00	107.50	0	23,074	0.00%
2023/11/23	1	107.00	1.2	107.91	106.50	-0.2	23,281	0.00%
2023/11/22	12.1	107.83	0.1	107.42	107.00	12	23,623	0.05%
2023/11/21	3.2	112.92	1	110.02	112.00	2.2	23,791	0.01%
2023/11/20	1.2	109.08	1	109.00	109.00	0.2	24,621	0.00%
2023/11/17	1	109.50	1	110.00	109.50	0	24,927	0.00%
2023/11/16	1.1	112.89	0	111.50	110.50	1	25,782	0.00%
2023/11/15	1	113.00	1.1	115.46	112.50	0	26,162	0.00%
2023/11/14	1	112.99	1	113.49	113.00	0	26,650	0.00%
2023/11/13	2.3	111.78	1.1	111.60	112.50	1.2	27,219	0.00%
2023/11/10	1.1	112.95	3.4	112.47	112.50	-2.3	27,695	-0.01%
2023/11/09	2	110.50	0.2	111.97	112.00	1.8	28,276	0.01%
2023/11/08	18.1	113.50	4.1	113.75	113.50	14.1	28,308	0.05%
2023/11/07	2.7	110.53	1	110.50	110.50	1.7	28,422	0.01%
2023/11/06	2	111.00	6	110.75	111.00	-4	29,172	-0.01%
2023/11/03	3	109.33	2	109.00	109.00	1	29,733	0.00%
2023/11/02	9.1	108.78	13	109.35	108.50	-3.9	30,927	-0.01%
2023/11/01	3.1	102.66	5	103.60	103.50	-1.9	32,530	-0.01%
2023/10/31	10.2	103.71	5.1	102.96	100.00	5.1	33,831	0.01%
2023/10/30	0	106.95	0	0.00	107.00	0	34,781	0.00%
2023/10/27	2.2	109.02	2	109.00	108.50	0.2	36,368	0.00%
2023/10/26	1	106.00	1	107.01	107.00	0	39,862	0.00%
2023/10/25	2	109.00	0	109.75	109.00	2	41,518	0.00%
2023/10/24	9.2	108.45	10	109.05	109.00	-0.8	42,275	0.00%
2023/10/23	12	106.62	2	106.00	106.00	10	43,207	0.02%
2023/10/20	2.6	104.34	2	106.01	108.00	0.6	44,789	0.00%
2023/10/19	8.1	106.37	0	0.00	107.00	8.1	46,031	0.02%
2023/10/18	1.1	106.09	7	106.50	106.00	-5.9	47,121	-0.01%
2023/10/17	5.3	110.62	9	108.89	109.50	-3.7	47,248	-0.01%
2023/10/16	1.1	113.07	3	113.50	113.00	-1.9	47,611	0.00%
2023/10/13	12.3	116.79	8	114.88	115.50	4.3	49,033	0.01%
2023/10/12	7	122.29	7	122.79	122.50	0	50,019	0.00%
2023/10/11	2	121.75	12	123.67	119.50	-10	51,825	-0.02%
2023/10/06	14.1	121.25	9	120.17	119.50	5.1	53,145	0.01%
2023/10/05	4	121.50	3	121.67	121.50	1	54,397	0.00%
2023/10/04	4.1	120.12	8	120.44	121.00	-3.9	55,204	-0.01%
2023/10/03	5	124.20	3	123.00	123.00	2	55,426	0.00%
2023/10/02	15	125.73	4	125.49	125.50	11	55,661	0.02%
2023/09/28	11.1	120.91	6	121.67	121.50	5.1	55,678	0.01%
2023/09/27	1	117.02	2	119.00	120.00	-1	55,761	0.00%
2023/09/26	5	120.50	4	120.00	120.00	1	56,557	0.00%
2023/09/25	7	120.14	5	119.90	120.00	2	57,134	0.00%
2023/09/22	6	118.92	6	118.83	120.00	0	57,243	0.00%
2023/09/21	3.2	118.55	2	119.00	119.00	1.2	57,167	0.00%
2023/09/20	3	121.50	4	120.38	120.00	-1	57,135	0.00%
2023/09/19	4.3	120.22	2	121.00	120.00	2.3	57,017	0.00%
2023/09/18	3.1	121.17	2.2	120.53	121.00	0.9	57,037	0.00%
2023/09/15	0	0.00	0	128.50	126.00	0	56,867	0.00%
2023/09/14	18.2	127.47	7	126.72	126.50	11.2	56,479	0.02%
2023/09/13	7	123.64	6	123.67	124.00	1	56,683	0.00%
2023/09/12	8	125.25	10	125.35	125.00	-2	57,375	0.00%
2023/09/11	9.2	128.34	8.4	128.02	127.50	0.9	57,497	0.00%
2023/09/08	18.1	135.22	10	134.60	134.50	8.1	57,338	0.01%
2023/09/07	1	135.00	1	132.50	134.00	0	57,293	0.00%
2023/09/06	5	134.90	2	135.00	134.50	3	57,478	0.01%
2023/09/05	10	132.55	8	132.50	134.00	2	57,483	0.00%
2023/09/04	5.3	134.85	14	135.21	134.00	-8.7	57,142	-0.02%
2023/09/01	19	135.21	15.1	134.87	134.50	3.9	57,005	0.01%
2023/08/31	6.4	136.08	5.3	136.55	137.00	1.1	56,688	0.00%
2023/08/30	47.2	141.44	18.3	139.61	138.50	28.9	56,369	0.05%
2023/08/29	40	140.25	47	140.63	141.50	-7	56,148	-0.01%
2023/08/28	8.3	139.52	8.1	140.43	138.50	0.2	55,969	0.00%
2023/08/25	49	146.97	49.1	147.93	145.00	-0.1	56,009	0.00%
2023/08/24	25.2	153.59	29.1	153.86	151.50	-3.9	55,662	-0.01%
2023/08/23	18.1	147.39	12	148.17	148.50	6.1	54,756	0.01%
2023/08/22	60.1	150.38	55.1	150.64	149.00	5.1	54,411	0.01%
2023/08/21	20.1	144.03	17	143.47	144.00	3.1	53,448	0.01%
2023/08/18	22	147.91	22.1	146.52	146.00	-0.1	52,991	0.00%
2023/08/17	20.2	148.32	15.3	149.24	150.00	4.9	52,290	0.01%
2023/08/16	23	143.48	19	144.05	147.00	4	51,639	0.01%
2023/08/15	15.3	142.61	15	143.07	143.50	0.3	51,032	0.00%
2023/08/14	9	137.72	39	139.36	136.50	-30	50,387	-0.06%
2023/08/11	41.1	138.44	7	138.36	137.00	34.1	50,063	0.07%
2023/08/10	16	136.63	19	135.34	139.00	-3	49,689	-0.01%
2023/08/09	37	139.77	40.2	141.05	141.00	-3.2	48,829	-0.01%
2023/08/08	38.5	143.28	32	141.98	143.00	6.5	48,117	0.01%
2023/08/07	70.1	146.65	67	146.98	148.00	3.1	46,702	0.01%
2023/08/04	52.1	138.36	76	138.55	140.00	-24	44,740	-0.05%
2023/08/02	79.1	145.38	210.2	140.10	139.00	-131.1	43,029	-0.30%	大賣/鉅額交易
2023/08/01	74.5	151.46	69	152.53	154.00	5.5	41,371	0.01%
2023/07/31	183.1	157.61	145.1	153.48	150.50	38	39,612	0.10%	大買/大賣/
2023/07/28	63.1	145.50	41	151.00	159.50	22.1	36,026	0.06%
2023/07/27	20	147.60	18.1	148.04	145.00	1.9	34,268	0.01%
2023/07/26	16	143.94	53.7	144.62	146.50	-37.7	33,322	-0.11%
2023/07/25	67.2	145.37	67.2	145.29	142.00	0	32,102	0.00%
2023/07/24	21	147.55	31.3	148.76	149.00	-10.3	30,314	-0.03%
2023/07/21	69.1	143.19	64.2	144.44	146.00	4.9	28,767	0.02%
2023/07/20	58.3	138.41	52.1	139.09	139.00	6.3	27,572	0.02%
2023/07/19	42.1	137.00	38.1	138.01	136.50	3.9	27,010	0.01%
2023/07/18	68.5	140.35	14.8	144.10	139.50	53.6	26,162	0.21%
2023/07/17	128.3	143.38	26.2	148.51	145.50	102.1	24,515	0.42%	大買/鉅額交易
2023/07/14	28.7	137.90	27	137.46	144.00	1.7	23,051	0.01%
2023/07/13	15.3	131.24	31.1	134.83	134.00	-15.9	21,163	-0.07%
2023/07/12	35	125.63	18.2	126.77	126.50	16.8	19,458	0.09%
2023/07/11	17	119.06	23	120.13	120.00	-6	18,087	-0.03%
2023/07/10	5	112.60	4	112.88	112.00	1	17,143	0.01%
2023/07/07	7	112.07	5	111.20	111.00	2	16,763	0.01%
2023/07/06	3	115.33	4	115.38	114.50	-1	16,320	-0.01%
2023/07/05	11.1	116.14	4.1	115.38	115.00	7	15,799	0.04%
2023/07/04	22.1	116.96	13.2	118.42	119.00	8.9	15,353	0.06%
2023/07/03	6	112.33	11.4	112.56	113.50	-5.4	14,419	-0.04%
2023/06/30	1	104.00	4	103.00	103.50	-3	13,706	-0.02%
2023/06/29	1	102.00	2.1	102.50	102.00	-1.1	13,486	-0.01%
2023/06/28	6	100.48	7	100.67	100.00	-1	13,410	-0.01%
2023/06/27	1.1	99.79	3.1	99.54	99.30	-2	13,300	-0.01%
2023/06/26	1	100.50	1	101.00	101.00	0	13,128	0.00%
2023/06/21	6.1	105.80	1	104.00	105.00	5.1	12,831	0.04%
2023/06/20	1	105.00	2	105.75	105.00	-1	12,492	-0.01%
2023/06/19	11	107.27	12.6	109.02	107.00	-1.6	12,045	-0.01%
2023/06/16	13.1	106.87	5.1	107.90	105.00	8.1	11,437	0.07%
2023/06/15	1	111.00	9	108.39	111.00	-8	10,309	-0.08%
2023/06/14	6	101.42	2.2	102.59	101.00	3.9	9,973	0.04%
2023/06/13	3.1	102.68	0	0.00	103.00	3.1	9,704	0.03%
2023/06/12	6	104.17	16.1	106.03	103.00	-10.1	9,570	-0.11%
2023/06/09	2.2	98.07	8.1	97.98	97.60	-5.9	9,348	-0.06%
2023/06/08	2	93.75	4.2	93.54	93.80	-2.2	9,261	-0.02%
2023/06/07	0	0.00	1.1	95.36	96.20	-1.1	9,169	-0.01%
2023/06/06	2	93.60	1	93.90	93.90	1	9,024	0.01%
2023/06/05	10.1	91.65	7.1	92.79	96.00	3	9,084	0.03%
2023/06/02	1.2	90.22	4	88.51	89.80	-2.8	8,835	-0.03%
2023/06/01	7	87.07	3.2	87.10	86.20	3.9	8,725	0.04%
2023/05/31	2	88.50	9	88.68	89.00	-7	8,669	-0.08%
2023/05/30	0.1	86.00	0	0.00	86.70	0.1	8,213	0.00%
2023/05/29	1.2	86.33	1.1	86.97	86.40	0.1	8,084	0.00%
2023/05/26	1.2	83.03	1.2	83.86	83.30	0	8,025	0.00%
2023/05/25	0	0.00	4.1	80.00	80.70	-4.1	7,915	-0.05%
2023/05/24	0.1	79.60	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	0	0.00	0.1	79.90	80.20	-0.1	7,825	0.00%
2023/05/22	0.1	81.00	0.1	80.90	81.40	0	7,742	0.00%
2023/05/18	0.1	81.90	1.1	82.26	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	0.1	79.20	80.50	-0.1	7,578	0.00%
2023/05/16	0.1	76.50	1.1	78.47	78.60	-1.1	7,471	-0.01%
2023/05/12	1	76.90	2.1	76.99	76.10	-1.1	7,394	-0.01%
2023/05/11	1	76.90	2.1	76.99	77.20	-1.1	7,436	-0.01%
2023/05/08	0.1	76.50	0	0.00	76.90	0.1	7,460	0.00%
2023/05/05	0	0.00	3	76.30	76.20	-3	7,460	-0.04%
2023/05/03	0	75.40	0	75.60	75.40	0	7,453	0.00%
2023/05/02	1	74.00	0.1	75.50	75.90	0.9	7,500	0.01%
2023/04/28	3	73.90	0	0.00	73.50	3	7,575	0.04%
2023/04/27	0	0.00	1	73.50	73.30	-1	7,550	-0.01%
2023/04/26	1	72.10	1	72.20	72.20	0	7,445	0.00%
2023/04/25	2.1	71.90	0	0.00	71.80	2.1	7,355	0.03%
2023/04/24	0	72.30	0	72.50	72.00	0	7,261	0.00%
2023/04/19	0.1	73.60	0	74.30	73.20	0.1	7,236	0.00%
2023/04/18	1.1	73.50	0	0.00	73.60	1.1	7,170	0.02%
2023/04/17	0	0.00	3	75.10	75.30	-3	7,081	-0.04%
2023/04/14	1	76.40	0.1	75.80	76.30	0.9	6,973	0.01%
2023/04/10	0	73.40	0	0.00	73.40	0	6,786	0.00%
2023/04/07	0	0.00	0.1	73.00	73.20	-0.1	6,755	0.00%
2023/03/31	0	73.50	1	73.31	73.30	-1	6,693	-0.02%
2023/03/29	0	0.00	0.1	73.00	73.00	-0.1	7,440	0.00%
2023/03/28	0	73.30	0	0.00	72.70	0	7,766	0.00%
2023/03/24	0	71.90	6	71.42	72.30	-6	8,446	-0.07%
2023/03/20	1	70.10	0	0.00	69.80	1	8,571	0.01%
2023/03/17	0	70.30	0	0.00	70.50	0	8,630	0.00%
2023/03/16	1	70.00	1.2	70.02	70.00	-0.2	8,528	0.00%
2023/03/15	0	0.00	7	74.61	74.10	-7	8,658	-0.08%
2023/03/14	0	0.00	7	75.00	74.20	-7	8,568	-0.08%
2023/03/13	0.2	74.50	1	73.80	74.40	-0.8	8,455	-0.01%
2023/03/10	0.3	72.70	1	72.70	73.10	-0.7	8,371	-0.01%
2023/03/09	1	73.50	3	75.00	73.60	-2	8,368	-0.02%
2023/03/08	1	75.00	0	0.00	75.00	1	8,389	0.01%
2023/03/07	1	75.70	0.1	75.30	75.30	0.9	8,261	0.01%
2023/03/06	0	0.00	2	73.80	74.30	-2	8,212	-0.02%
2023/03/03	6	73.08	0.1	73.00	72.70	5.9	8,155	0.07%
2023/03/02	0	0.00	0.2	71.20	71.80	-0.2	8,112	0.00%
2023/02/24	1	69.50	0	0.00	69.50	1	8,146	0.01%
2023/02/21	0	0.00	3	69.90	69.80	-3	7,989	-0.04%
2023/02/20	0	0.00	8	69.90	70.40	-8	8,046	-0.10%
2023/02/17	0	0.00	4	70.08	70.10	-4	8,135	-0.05%
2023/02/09	0	0.00	0.1	69.50	70.30	-0.1	8,232	0.00%
2023/02/08	0	0.00	1.2	69.30	69.40	-1.2	8,188	-0.01%
2023/02/06	0	0.00	0.1	68.50	68.30	-0.1	8,198	0.00%
2023/02/03	2	67.80	6	68.28	68.20	-4	8,259	-0.05%
2023/02/02	4	66.80	5	67.64	67.00	-1	8,238	-0.01%
2023/01/31	5	66.20	0.1	67.60	66.40	4.9	8,226	0.06%
2023/01/30	5	66.00	8.1	67.08	67.50	-3.1	8,190	-0.04%
2023/01/17	0	0.00	15	65.70	65.70	-15	8,155	-0.18%
2023/01/16	0	0.00	5	65.00	65.00	-5	8,154	-0.06%
2023/01/13	10	65.10	10	65.10	65.10	0	8,288	0.00%
2023/01/12	1	65.10	0	0.00	65.00	1	8,474	0.01%
2023/01/10	0	0.00	6	65.93	66.10	-6	8,725	-0.07%
2023/01/05	0	0.00	5	64.90	64.90	-5	8,829	-0.06%
2023/01/04	0	0.00	1	64.10	63.90	-1	8,879	-0.01%
2023/01/03	5	64.20	0.1	64.40	64.20	4.9	8,986	0.05%
2022/12/29	5	62.90	5	63.50	63.50	0	9,021	0.00%
2022/12/26	0.1	64.20	0	0.00	64.00	0.1	9,219	0.00%
2022/12/23	0	63.75	0	0.00	64.00	0	9,324	0.00%
2022/12/22	2	64.30	0	0.00	64.30	2	9,384	0.02%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	5.2	63.70	0	0.00	63.20	5.2	8,711	0.06%
2022/12/19	5	64.00	5	64.20	64.20	0	8,371	0.00%
2022/12/16	3	64.40	0	0.00	65.20	3	8,006	0.04%
2022/12/14	0.1	64.60	5.1	65.03	65.10	-5	7,781	-0.06%
2022/12/12	0	0.00	20	64.00	64.00	-20	7,871	-0.25%
2022/12/09	0.2	63.70	0	0.00	63.70	0.2	8,007	0.00%
2022/12/08	0.1	62.40	0	0.00	63.10	0.1	8,051	0.00%
2022/12/07	29	63.53	1	62.80	62.60	28	7,992	0.35%
2022/12/06	0	0.00	6	65.80	65.80	-6	7,778	-0.08%
2022/12/05	2	64.70	1	65.20	65.30	1	7,748	0.01%
2022/12/02	5	65.10	0	0.00	65.10	5	7,717	0.06%
2022/12/01	6	65.12	0.3	65.50	65.80	5.7	7,677	0.07%
2022/11/30	6	65.03	3	65.30	65.60	3	7,673	0.04%
2022/11/29	0	0.00	7	65.47	65.60	-7	7,635	-0.09%
2022/11/25	6	64.98	0	0.00	64.50	6	7,561	0.08%
2022/11/24	1	64.30	5	66.10	66.10	-4	7,516	-0.05%
2022/11/23	5.1	63.54	1	63.80	64.10	4.1	7,472	0.06%
2022/11/22	6.4	64.14	0	0.00	64.10	6.4	7,402	0.09%
2022/11/21	4	65.70	0	0.00	65.70	4	7,329	0.05%
2022/11/18	0	0.00	3	67.27	67.40	-3	7,258	-0.04%
2022/11/17	5	66.80	1	67.50	67.50	4	7,263	0.06%
2022/11/16	2	67.75	4	67.55	67.60	-2	7,251	-0.03%
2022/11/15	0.2	65.80	0	0.00	66.70	0.2	7,233	0.00%
2022/11/14	6	66.80	6.2	66.81	67.10	-0.2	7,167	0.00%
2022/11/11	0	0.00	1	66.00	65.90	-1	7,152	-0.01%
2022/11/10	8	65.45	1	65.30	65.60	7	7,171	0.10%
2022/11/09	0	0.00	5	66.50	66.60	-5	7,205	-0.07%
2022/11/08	0	0.00	11	66.95	67.00	-11	7,280	-0.15%
2022/11/07	4	66.60	1	66.71	67.00	3	7,317	0.04%
2022/11/04	3	65.80	0	0.00	66.40	3	7,366	0.04%
2022/11/02	0	0.00	2	66.10	66.40	-2	7,492	-0.03%
2022/11/01	8	66.06	1.1	65.77	66.70	6.9	7,468	0.09%
2022/10/31	10	64.15	0	0.00	64.00	10	7,416	0.13%
2022/10/26	0	64.70	0	0.00	65.40	0	7,481	0.00%
2022/10/20	0	63.00	0	0.00	63.70	0	7,305	0.00%
2022/10/19	0	0.00	2	64.65	65.00	-2	7,186	-0.03%
2022/10/18	2	61.75	1	62.90	62.70	1	7,006	0.01%
2022/10/14	2	64.20	0	0.00	63.40	2	7,016	0.03%
2022/10/06	3	66.20	0	0.00	66.40	3	7,112	0.04%
2022/10/05	1	66.70	1	67.10	66.70	0	7,107	0.00%
2022/10/04	2	65.50	0	0.00	65.40	2	6,991	0.03%
2022/10/03	15	63.20	15	63.64	63.20	0	6,896	0.00%
2022/09/29	0	64.70	0	64.80	64.70	0	6,822	0.00%
2022/09/27	0	66.00	0	0.00	65.50	0	6,707	0.00%
2022/09/26	0	65.60	2	65.50	65.40	-2	6,756	-0.03%
2022/09/22	2	65.60	2	66.80	66.50	0	6,801	0.00%
2022/09/21	0	67.35	0	0.00	67.60	0	6,678	0.00%
2022/09/20	0	67.80	0	0.00	68.20	0	6,583	0.00%
2022/09/19	0	68.40	0	0.00	68.60	0	6,527	0.00%
2022/09/16	2	68.00	0	0.00	68.10	2	6,495	0.03%
2022/09/15	2	68.80	5	68.80	69.00	-3	6,432	-0.05%
2022/09/14	5	67.00	0	0.00	67.00	5	6,424	0.08%
2022/09/13	0	0.00	4	69.00	69.20	-4	6,481	-0.06%
2022/09/12	0	0.00	10	68.85	68.30	-10	6,523	-0.15%
2022/09/08	0	0.00	1	67.80	68.70	-1	6,634	-0.02%
2022/09/05	0	0.00	16.5	67.79	67.50	-16.5	6,497	-0.25%
2022/08/29	0.1	64.60	0	0.00	64.50	0.1	6,374	0.00%
2022/08/22	4	65.50	0	0.00	65.20	4	6,855	0.06%
2022/08/12	2	69.10	1	68.70	69.20	1	6,699	0.01%
2022/08/08	0	0.00	4	66.33	66.50	-4	6,563	-0.06%
2022/08/05	0	0.00	1	66.00	66.50	-1	6,597	-0.02%
2022/08/04	1	65.30	1	65.30	65.80	0	6,601	0.00%
2022/08/02	0	0.00	1	65.00	65.10	-1	6,608	-0.02%
2022/07/26	0	0.00	10	63.54	63.50	-10	6,409	-0.16%
2022/07/25	0	0.00	1	62.80	63.00	-1	6,355	-0.02%
2022/07/21	11	62.13	0	0.00	62.20	11	6,405	0.17%
2022/07/20	1	64.20	4	64.53	64.60	-3	6,237	-0.05%
2022/07/15	0	57.50	0	0.00	57.50	0	6,159	0.00%
2022/07/13	1	58.10	0	0.00	58.20	1	6,439	0.02%
2022/07/07	0	0.00	1	57.30	57.10	-1	6,403	-0.02%
2022/07/04	0	0.00	2	55.80	55.30	-2	6,339	-0.03%
2022/07/01	1	57.00	1	57.50	57.00	0	6,286	0.00%
2022/06/30	0	0.00	0	57.80	57.90	0	6,237	0.00%
2022/06/29	0	0.00	1	58.10	57.70	-1	6,124	-0.02%
2022/06/28	0	0.00	1	57.70	57.60	-1	6,115	-0.02%
2022/06/27	1	57.00	0	0.00	56.90	1	6,137	0.02%
2022/06/24	1	57.60	0	0.00	56.80	1	6,048	0.02%
2022/06/23	1	58.00	0	0.00	58.30	1	5,979	0.02%
2022/06/21	0	58.10	0	0.00	57.90	0	5,766	0.00%
2022/06/17	1	59.70	0	0.00	59.10	1	5,627	0.02%
2022/06/16	0	0.00	1	60.70	60.30	-1	5,535	-0.02%
2022/06/14	0.1	61.10	0	0.00	60.90	0.1	5,945	0.00%
2022/06/13	2.5	60.66	0	0.00	61.00	2.5	6,012	0.04%
2022/06/10	1	62.30	0	0.00	62.40	1	6,037	0.02%
2022/06/02	0	0.00	1	63.20	62.90	-1	6,138	-0.02%
2022/05/31	0	61.50	0	0.00	63.20	0	6,218	0.00%
2022/05/30	0	0.00	7	61.83	62.80	-7	5,751	-0.12%
2022/05/27	1	61.10	2	61.65	61.90	-1	5,720	-0.02%
2022/05/26	3	60.97	0	0.00	60.90	3	5,739	0.05%
2022/05/24	6	62.28	0	61.90	61.90	6	5,947	0.10%
2022/05/18	1	62.60	1	63.20	63.40	0	6,086	0.00%
2022/05/17	1	62.60	0	0.00	62.60	1	6,160	0.02%
2022/05/16	1	62.50	2	63.20	63.10	-1	6,237	-0.02%
2022/05/13	2.2	62.51	1	62.50	62.40	1.2	6,275	0.02%
2022/05/12	1	62.60	0	0.00	62.60	1	6,301	0.02%
2022/05/11	0.6	63.70	0	0.00	63.80	0.6	6,304	0.01%
2022/05/09	1	63.60	4	63.93	63.80	-3	6,487	-0.05%
2022/05/06	0	64.30	0	0.00	64.80	0	6,722	0.00%
2022/04/29	0	0.00	1	64.80	65.00	-1	6,835	-0.01%
2022/04/28	5	65.00	0	0.00	65.30	5	6,877	0.07%
2022/04/27	7	65.54	1	66.20	65.60	6	6,836	0.09%
2022/04/22	0	0.00	0.8	67.80	68.00	-0.8	6,612	-0.01%
2022/04/21	1	65.70	2	66.55	66.80	-1	6,513	-0.02%
2022/04/20	4.4	64.48	2	65.40	65.70	2.4	6,431	0.04%
2022/04/19	0	0.00	1	69.10	68.20	-1	6,134	-0.02%
2022/04/18	1	68.60	0	0.00	68.50	1	6,087	0.02%
2022/04/14	1	68.10	0	0.00	67.80	1	6,104	0.02%
2022/04/13	0	0.00	4	67.98	68.10	-4	6,148	-0.07%
2022/04/12	0	0.00	1	67.20	66.70	-1	6,181	-0.02%
2022/04/11	0	0.00	1	67.00	66.50	-1	6,222	-0.02%
2022/04/07	1.2	66.52	1.5	66.83	66.40	-0.3	6,206	0.00%
2022/04/06	1	67.50	3	67.57	67.80	-2	6,167	-0.03%
2022/03/31	1	68.50	0	0.00	68.10	1	6,192	0.02%
2022/03/30	1	68.50	1	68.80	68.20	0	6,145	0.00%
2022/03/28	0	0.00	0.6	67.90	68.30	-0.6	6,198	-0.01%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/24	0	0.00	1	68.00	67.50	-1	6,264	-0.02%
2022/03/23	0	0.00	2	67.45	67.50	-2	6,307	-0.03%
2022/03/22	0	67.10	0	0.00	67.50	0	6,296	0.00%
2022/03/21	0.2	66.70	1	66.80	66.60	-0.8	6,302	-0.01%
2022/03/18	4	66.58	3	65.93	65.50	1	6,251	0.02%
2022/03/17	1	71.10	0	0.00	71.00	1	5,935	0.02%
2022/03/15	1	70.00	0	0.00	69.50	1	5,775	0.02%
2022/03/14	4	70.00	1	70.10	70.00	3	5,735	0.05%
2022/03/11	1	70.50	0	0.00	70.60	1	5,733	0.02%
2022/03/10	3.5	70.14	0	0.00	70.60	3.5	5,763	0.06%
2022/03/09	0	0.00	2	69.60	69.50	-2	5,767	-0.03%
2022/03/08	1	68.30	0.1	68.10	68.20	0.9	5,736	0.02%
2022/03/07	5	67.90	0	0.00	68.50	5	5,684	0.09%
2022/03/04	0	0.00	1	70.00	69.60	-1	5,678	-0.02%
2022/03/02	0	0.00	0.5	68.60	68.90	-0.5	5,629	-0.01%
2022/03/01	1	68.90	9	69.03	68.60	-8	5,603	-0.14%
2022/02/23	0	0.00	0.5	67.50	67.80	-0.5	5,251	-0.01%
2022/02/22	1	67.10	1	67.40	67.50	0	5,231	0.00%
2022/02/18	1	68.20	1	68.30	68.20	0	5,150	0.00%
2022/02/17	3	68.40	4.3	68.90	68.60	-1.3	5,109	-0.03%
2022/02/16	1	67.10	13	67.85	67.90	-12	5,011	-0.24%
2022/02/15	6	66.63	0	0.00	66.50	6	4,916	0.12%
2022/02/14	4	66.48	0	0.00	66.70	4	4,808	0.08%
2022/02/11	2	67.05	2	67.45	67.50	0	4,718	0.00%
2022/02/10	1.1	69.24	2.2	68.27	68.60	-1.1	4,680	-0.02%
2022/02/09	0	0.00	2	69.00	69.10	-2	4,603	-0.04%
2022/02/08	3	67.17	11.3	68.20	68.80	-8.3	4,421	-0.19%
2022/02/07	0	0.00	1	64.00	64.60	-1	4,184	-0.02%
2022/01/25	4	63.40	0	0.00	63.80	4	4,165	0.10%
2022/01/21	0	0.00	1	63.70	63.70	-1	4,096	-0.02%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/17	0	0.00	2	64.10	63.80	-2	4,041	-0.05%
2022/01/13	1	63.90	1	64.50	64.30	0	4,211	0.00%
2022/01/10	6	62.90	16	63.00	63.50	-10	4,657	-0.21%
2022/01/07	3	63.43	4	63.60	63.70	-1	4,678	-0.02%
2022/01/06	3	63.83	0	0.00	63.50	3	4,689	0.06%
2022/01/05	5	64.30	0	0.00	64.40	5	4,721	0.11%
2022/01/04	5	64.30	1	64.20	64.40	4	4,711	0.08%
2022/01/03	3	63.00	1	63.80	63.40	2	4,679	0.04%
2021/12/30	0	0.00	1	63.80	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	3	64.13	64.10	-3	4,817	-0.06%
2021/12/28	1	63.40	0	63.40	63.80	1	4,865	0.02%
2021/12/27	0.5	63.50	0	0.00	63.60	0.5	4,892	0.01%
2021/12/24	0	0.00	1	62.80	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	1	62.10	62.50	-1	5,000	-0.02%
2021/12/22	0	0.00	1	62.40	61.50	-1	5,056	-0.02%
2021/12/20	3	60.87	0	0.00	61.00	3	5,132	0.06%
2021/12/17	1	61.50	1	61.90	61.90	0	5,123	0.00%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/13	0.1	62.00	43	62.15	62.00	-42.9	5,447	-0.79%
2021/12/10	1	62.10	2	62.70	62.70	-1	5,531	-0.02%
2021/12/09	1	61.40	1	61.90	62.60	0	5,564	0.00%
2021/12/08	0	0.00	6.2	62.06	62.30	-6.2	5,538	-0.11%
2021/12/07	11.2	61.30	0	0.00	61.40	11.2	5,523	0.20%
2021/12/06	1	60.90	3	61.77	62.10	-2	5,513	-0.04%
2021/12/03	25	60.68	0	0.00	60.60	25	5,521	0.45%
2021/12/01	2	60.40	0	0.00	60.50	2	5,555	0.04%
2021/11/30	0	0.00	2	60.60	60.30	-2	5,537	-0.04%
2021/11/29	3	60.13	0	0.00	60.60	3	5,440	0.06%
2021/11/26	1	60.20	0	0.00	60.10	1	5,452	0.02%
2021/11/25	1	60.50	0	0.00	60.90	1	5,480	0.02%
2021/11/23	6	60.57	0	0.00	60.40	6	5,560	0.11%
2021/11/19	2	61.30	1	61.50	61.60	1	5,665	0.02%
2021/11/18	2.1	61.46	0	0.00	61.70	2.1	5,651	0.04%
2021/11/16	0.1	62.10	0	0.00	62.60	0.1	5,661	0.00%
2021/11/15	3	61.77	17	62.00	61.80	-14	5,740	-0.24%
2021/11/12	11	61.16	0	0.00	61.50	11	5,769	0.19%
2021/11/11	1	61.00	0	0.00	61.30	1	5,832	0.02%
2021/11/08	1	61.10	0	0.00	61.70	1	5,951	0.02%
2021/11/05	1.1	60.72	1	61.20	61.50	0.1	5,988	0.00%
2021/11/04	1	61.00	0	0.00	61.00	1	5,994	0.02%
2021/11/03	1	61.70	1	61.60	61.80	0	6,007	0.00%
2021/11/02	3	61.20	0	0.00	61.00	3	6,042	0.05%
2021/10/29	0	0.00	2	61.50	61.30	-2	6,098	-0.03%
2021/10/27	1	61.80	0	0.00	62.00	1	6,233	0.02%
2021/10/26	0	0.00	1	61.40	60.80	-1	6,606	-0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	60.80	2	61.45	61.10	-1	6,690	-0.01%
2021/10/20	13	60.56	0	0.00	60.40	13	6,581	0.20%
2021/10/19	8.1	62.18	0	0.00	62.10	8.1	6,426	0.13%
2021/10/15	0	0.00	0.1	64.80	64.90	-0.1	6,402	0.00%
2021/10/14	0	0.00	3	65.60	64.30	-3	6,410	-0.05%
2021/10/12	1	62.70	1	63.20	63.20	0	6,344	0.00%
2021/10/08	0	0.00	1.3	63.96	64.00	-1.3	6,381	-0.02%
2021/10/05	1	62.40	3	61.87	62.30	-2	6,472	-0.03%
2021/10/04	2	62.10	0	0.00	62.20	2	6,476	0.03%
2021/10/01	0.1	62.00	0	0.00	62.20	0.1	6,517	0.00%
2021/09/30	1	62.40	0	0.00	62.50	1	6,488	0.02%
2021/09/29	2	63.95	7	64.83	64.40	-5	6,473	-0.08%
2021/09/28	0	0.00	3.4	64.76	64.50	-3.4	6,552	-0.05%
2021/09/27	0	0.00	2	64.50	64.10	-2	6,628	-0.03%
2021/09/23	1	62.80	4.5	63.79	63.80	-3.5	6,730	-0.05%
2021/09/13	0.5	60.54	0	0.00	60.60	0.5	7,262	0.01%
2021/09/10	0	0.00	3	60.07	60.00	-3	7,382	-0.04%
2021/09/09	0	0.00	5	60.00	59.60	-5	7,537	-0.07%
2021/09/08	1	59.70	0	0.00	59.60	1	7,532	0.01%
2021/09/03	0	0.00	7	61.00	60.90	-7	7,394	-0.09%
2021/09/01	0	0.00	1	60.80	60.80	-1	7,385	-0.01%
2021/08/31	0	0.00	1	61.00	61.20	-1	7,361	-0.01%
2021/08/30	4	60.45	0	0.00	61.00	4	7,338	0.05%
2021/08/27	0	0.00	1	59.20	59.70	-1	7,302	-0.01%
2021/08/23	2	58.30	2	58.70	58.30	0	7,156	0.00%
2021/08/20	0	0.00	1	57.70	57.50	-1	7,207	-0.01%
2021/08/19	3	57.30	4	57.15	56.90	-1	7,265	-0.01%
2021/08/18	0	0.00	2	58.10	58.50	-2	7,157	-0.03%
2021/08/17	3	58.40	1	59.00	58.50	2	7,149	0.03%
2021/08/16	2.1	58.74	7	59.07	58.60	-4.9	7,082	-0.07%
2021/08/13	1	61.40	5	61.48	61.30	-4	7,037	-0.06%
2021/08/12	2	61.55	1	61.20	61.20	1	7,000	0.01%
2021/08/11	0	0.00	4	62.20	62.60	-4	6,972	-0.06%
2021/08/06	4	62.55	1.2	62.32	62.50	2.8	7,002	0.04%
2021/08/05	0	0.00	8	62.78	62.90	-8	7,051	-0.11%
2021/08/04	2.4	63.54	0	0.00	63.20	2.4	7,168	0.03%
2021/08/03	0	0.00	1	62.90	63.90	-1	7,211	-0.01%
2021/08/02	2.1	63.95	8	63.74	63.90	-5.9	7,178	-0.08%
2021/07/30	31	63.78	20.1	63.80	64.10	10.9	7,141	0.15%
2021/07/29	2	59.75	2	59.70	59.80	0	6,841	0.00%
2021/07/27	1	58.20	1	59.00	58.70	0	6,896	0.00%
2021/07/26	0	0.00	0	58.70	58.70	0	7,109	0.00%
2021/07/23	1	58.90	0	0.00	57.90	1	7,161	0.01%
2021/07/22	3.1	58.74	2	59.05	58.70	1.1	7,133	0.01%
2021/07/21	7	58.87	1	59.00	58.50	6	7,069	0.08%
2021/07/20	3	57.53	1	58.00	58.00	2	7,000	0.03%
2021/07/16	2	58.00	0	0.00	58.10	2	7,027	0.03%
2021/07/15	0	0.00	0.3	58.50	58.40	-0.3	7,052	0.00%
2021/07/14	5	58.16	0	0.00	58.20	5	7,032	0.07%
2021/07/13	0	0.00	6	57.72	57.90	-6	6,963	-0.09%
2021/07/12	3.1	57.04	0	57.30	57.00	3	6,911	0.04%
2021/07/09	2	56.91	0	0.00	57.50	2	6,898	0.03%
2021/07/08	0.1	57.80	0	0.00	57.80	0.1	6,935	0.00%
2021/07/07	0	0.00	1	57.90	58.00	-1	6,908	-0.01%
2021/07/06	0	0.00	1	58.20	58.20	-1	6,893	-0.01%
2021/07/05	10	57.65	2	57.90	57.90	8	6,857	0.12%
2021/07/02	3	56.57	0.2	56.80	56.90	2.8	6,726	0.04%
2021/07/01	6	56.70	2.2	56.83	56.60	3.8	6,649	0.06%
2021/06/30	4	57.80	1	58.10	57.60	3	6,553	0.05%
2021/06/29	10.2	57.71	8	57.28	57.40	2.2	6,509	0.03%
2021/06/28	0	0.00	0.5	64.20	63.70	-0.5	6,222	-0.01%
2021/06/25	0	0.00	2	64.90	64.10	-2	6,148	-0.03%
2021/06/24	0	0.00	2	64.43	64.70	-2	6,104	-0.03%
2021/06/23	1	63.30	1	64.10	64.10	0	5,975	0.00%
2021/06/22	3	64.03	0	0.00	63.60	3	5,838	0.05%
2021/06/21	4	64.13	0	0.00	64.50	4	5,742	0.07%
2021/06/18	3	65.63	1	66.90	64.90	2	5,662	0.04%
2021/06/17	1	66.30	10	66.35	66.30	-9	5,523	-0.16%
2021/06/16	0	0.00	1	65.80	66.20	-1	5,637	-0.02%
2021/06/15	5	65.40	0	0.00	65.60	5	5,688	0.09%
2021/06/11	0	0.00	1	65.60	65.50	-1	5,744	-0.02%
2021/06/09	1	65.10	0	0.00	65.30	1	5,955	0.02%
2021/06/07	1	65.60	7	65.34	65.30	-6	6,306	-0.10%
2021/06/03	2	65.60	0	0.00	65.60	2	6,683	0.03%
2021/06/01	1	66.30	0	0.00	66.40	1	6,879	0.01%
2021/05/31	3	66.30	2	66.00	66.20	1	7,003	0.01%
2021/05/28	0	0.00	1.1	65.21	65.70	-1.1	7,047	-0.02%
2021/05/27	0	63.50	0	0.00	63.50	0	7,125	0.00%
2021/05/26	1	63.00	0	0.00	63.20	1	7,288	0.01%
2021/05/25	0	63.40	0	0.00	63.00	0	7,395	0.00%
2021/05/24	2	62.40	0	0.00	63.20	2	7,499	0.03%
2021/05/19	0	62.30	0	0.00	62.00	0	7,840	0.00%
2021/05/18	3	61.60	0	0.00	62.00	3	7,955	0.04%
2021/05/14	0	0.00	1	61.80	61.90	-1	8,008	-0.01%
2021/05/13	8	60.13	2	60.75	60.90	6	8,049	0.07%
2021/05/12	4	61.50	10	61.01	61.20	-6	8,044	-0.07%
2021/05/11	0	64.50	4	64.50	63.00	-4	8,078	-0.05%
2021/05/10	1	66.20	1.5	66.30	66.00	-0.5	8,070	-0.01%
2021/05/07	4	66.67	3.9	65.69	67.40	0.1	8,241	0.00%
2021/05/06	0	0.00	1	65.00	64.00	-1	8,286	-0.01%
2021/05/05	11	65.85	21	65.90	65.80	-10	8,361	-0.12%
2021/05/04	29	66.67	13.5	67.61	66.30	15.5	8,559	0.18%
2021/05/03	13.3	67.11	5.2	66.69	67.10	8.1	8,517	0.09%
2021/04/29	0	64.30	0	0.00	63.90	0	8,343	0.00%
2021/04/28	0	0.00	2	64.40	64.50	-2	8,294	-0.02%
2021/04/27	2	64.60	0	0.00	64.40	2	8,368	0.02%
2021/04/26	4	64.62	1	65.00	64.90	3	8,364	0.04%
2021/04/23	0	0.00	3	63.93	64.10	-3	8,391	-0.04%
2021/04/22	1	63.80	2	63.65	63.50	-1	8,463	-0.01%
2021/04/21	3	63.73	1	63.70	63.70	2	8,452	0.02%
2021/04/20	0	0.00	3	64.10	64.20	-3	8,499	-0.04%
2021/04/19	1.3	63.12	5	63.26	63.50	-3.7	8,541	-0.04%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/15	26	62.30	24	62.20	62.50	2	8,690	0.02%
2021/04/14	3	61.80	20	62.37	62.30	-17	8,731	-0.19%
2021/04/13	0	0.00	2	63.20	63.00	-2	8,837	-0.02%
2021/04/12	3	64.33	0	0.00	64.00	3	8,901	0.03%
2021/04/09	0.5	64.90	1	65.00	64.80	-0.5	9,032	-0.01%
2021/04/08	1	65.20	5	65.00	65.20	-4	9,032	-0.04%
2021/04/07	0	0.00	2	64.20	64.50	-2	8,998	-0.02%
2021/04/06	6	63.07	0	0.00	63.00	6	8,948	0.07%
2021/04/01	1	63.50	1	63.00	63.20	0	8,959	0.00%
2021/03/31	0	0.00	1	64.20	62.80	-1	8,883	-0.01%
2021/03/30	0	0.00	2	63.20	64.00	-2	8,781	-0.02%
2021/03/25	1.1	61.59	1	61.60	61.90	0.1	8,762	0.00%
2021/03/23	0	0.00	2.1	61.10	61.60	-2.1	8,998	-0.02%
2021/03/22	1	61.00	2	61.10	61.30	-1	8,991	-0.01%
2021/03/19	3	60.60	0	0.00	61.10	3	8,988	0.03%
2021/03/18	1	61.60	6	61.62	61.60	-5	8,868	-0.06%
2021/03/16	1	60.30	0	0.00	60.30	1	8,797	0.01%
2021/03/15	10	60.83	5	60.40	59.90	5	8,767	0.06%
2021/03/12	0	0.00	8	61.08	62.10	-8	8,654	-0.09%
2021/03/11	4	58.40	12	58.76	58.70	-8	8,470	-0.09%
2021/03/10	0	0.00	22	57.99	58.00	-22	8,425	-0.26%
2021/03/09	29	56.81	16	57.33	57.20	13	8,380	0.16%
2021/03/08	4	58.52	3	58.50	58.50	1	8,115	0.01%
2021/03/05	10	57.97	0	0.00	58.40	10	8,103	0.12%
2021/03/04	2	59.05	0	59.30	58.80	2	8,104	0.02%
2021/03/03	6.3	59.20	0	0.00	59.30	6.3	8,025	0.08%
2021/03/02	3	59.00	2	59.00	58.80	1	7,948	0.01%
2021/02/26	5	59.44	0	0.00	59.40	5	7,815	0.06%
2021/02/25	0	0.00	4	61.00	60.70	-4	7,575	-0.05%
2021/02/24	1	60.00	0	0.00	60.00	1	7,513	0.01%
2021/02/23	10	60.30	21.1	60.52	60.20	-11.1	7,422	-0.15%
2021/02/22	0	0.00	16	60.91	61.20	-16	7,354	-0.22%
2021/02/19	10	58.40	0	0.00	58.50	10	7,273	0.14%
2021/02/18	0	0.00	1.3	58.35	58.40	-1.3	7,244	-0.02%
2021/02/05	0	0.00	1	55.60	55.90	-1	7,068	-0.01%
2021/02/03	0	0.00	3	56.00	56.30	-3	7,007	-0.04%
2021/02/02	1	55.50	2	55.95	56.10	-1	6,942	-0.01%
2021/02/01	1	55.00	0	0.00	55.10	1	6,783	0.01%
2021/01/29	1	55.80	1	54.80	54.90	0	6,717	0.00%
2021/01/28	1	56.40	2	56.90	57.00	-1	6,543	-0.02%
2021/01/27	3	57.87	7	58.13	57.60	-4	6,467	-0.06%
2021/01/26	1	57.30	3.2	56.39	56.60	-2.2	6,336	-0.03%
2021/01/25	0	0.00	7	54.33	54.40	-7	6,166	-0.11%
2021/01/22	1	53.70	2	53.50	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	5	52.90	52.70	-5	6,133	-0.08%
2021/01/20	2	51.95	1	51.70	51.90	1	6,165	0.02%
2021/01/19	5	53.14	3	53.17	53.10	2	6,095	0.03%
2021/01/18	0	0.00	1	53.30	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	7	53.97	53.80	-7	6,012	-0.12%
2021/01/14	0	0.00	12	53.70	53.60	-12	5,979	-0.20%
2021/01/13	0	0.00	7	53.99	53.60	-7	5,932	-0.12%
2021/01/12	1	52.70	2	52.85	52.80	-1	5,878	-0.02%
2021/01/11	4	53.20	1	53.10	53.80	3	5,800	0.05%
2021/01/08	1	52.00	8	52.38	52.60	-7	5,738	-0.12%
2021/01/07	4	52.33	7	52.34	52.20	-3	5,643	-0.05%
2021/01/06	5	52.00	10	51.94	51.50	-5	5,581	-0.09%
2021/01/05	3	51.37	0.5	51.30	51.60	2.5	5,375	0.05%
2021/01/04	3	50.70	3	51.13	51.40	0	5,291	0.00%
2020/12/31	0	49.90	0	0.00	49.80	0	5,173	0.00%
2020/12/30	2	49.95	0	0.00	50.00	2	5,174	0.04%
2020/12/29	0	0.00	4	50.05	49.95	-4	5,164	-0.08%
2020/12/28	0	0.00	1	49.85	49.90	-1	5,162	-0.02%
2020/12/25	2	49.33	0.1	49.10	49.30	1.9	5,159	0.04%
2020/12/23	0	0.00	1	49.00	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	1	49.20	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	16	48.16	49.05	-16	5,179	-0.31%
2020/12/17	5	48.75	0	0.00	48.50	5	4,936	0.10%
2020/12/16	0	0.00	10	49.00	49.15	-10	4,909	-0.20%
2020/12/15	0	0.00	1	48.40	48.20	-1	4,923	-0.02%
2020/12/11	10	48.85	1	49.10	48.90	9	4,987	0.18%
2020/12/10	0	0.00	1	49.20	49.05	-1	4,991	-0.02%
2020/12/09	3	49.30	0	0.00	49.25	3	4,972	0.06%
2020/12/08	0	0.00	8	48.98	48.95	-8	4,933	-0.16%
2020/12/07	1	48.80	3	48.77	49.10	-2	4,897	-0.04%
2020/12/03	0	0.00	0.1	49.40	49.20	-0.1	4,805	0.00%
2020/11/30	2	48.90	1	49.00	48.05	1	4,794	0.02%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	1	48.40	0	0.00	48.65	1	4,653	0.02%
2020/11/23	2	48.55	1	48.60	48.50	1	4,715	0.02%
2020/11/20	0	0.00	1	48.00	48.00	-1	4,681	-0.02%
2020/11/19	1	48.60	0	0.00	48.75	1	4,638	0.02%
2020/11/18	0	0.00	8	48.53	48.55	-8	4,609	-0.17%
2020/11/17	1	48.30	0	0.00	48.30	1	4,579	0.02%
2020/11/13	0	0.00	2	47.30	47.05	-2	4,602	-0.04%
2020/11/12	3	47.50	0	0.00	47.45	3	4,589	0.07%
2020/11/11	3	47.30	0	0.00	47.70	3	4,608	0.07%
2020/11/09	0	0.00	2	47.30	47.40	-2	4,629	-0.04%
2020/11/06	1	47.40	30	47.38	47.25	-29	4,654	-0.62%
2020/11/05	6	47.23	0	0.00	47.30	6	4,711	0.13%
2020/11/04	0	0.00	35	47.06	47.25	-35	4,729	-0.74%
2020/11/03	0	0.00	14	46.66	46.50	-14	4,732	-0.30%
2020/11/02	11	46.32	0	0.00	45.85	11	4,759	0.23%
2020/10/30	0	0.00	51	46.60	46.55	-51	4,824	-1.06%
2020/10/29	1	46.60	20	46.58	46.50	-19	4,903	-0.39%
2020/10/28	0	0.00	8.3	46.47	46.55	-8.3	5,203	-0.16%
2020/10/27	1	46.05	0	0.00	46.00	1	5,929	0.02%
2020/10/22	0	0.00	3	45.48	45.40	-3	6,145	-0.05%
2020/10/20	4	45.78	0	45.85	45.80	4	6,185	0.06%
2020/10/19	1	46.00	0	0.00	46.00	1	6,223	0.02%
2020/10/16	1	46.10	1	46.05	46.00	0	6,269	0.00%
2020/10/15	1	45.70	0	0.00	45.55	1	6,309	0.02%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/12	20	45.80	0	0.00	45.75	20	6,555	0.31%
2020/10/08	3	45.50	0	0.00	45.65	3	6,709	0.04%
2020/10/07	36	45.49	0	0.00	45.40	36	6,787	0.53%
2020/10/06	1	45.90	0	0.00	45.90	1	6,870	0.01%
2020/09/30	0	0.00	2	46.10	46.10	-2	7,076	-0.03%
2020/09/29	1	45.40	0	0.00	45.50	1	7,142	0.01%
2020/09/28	2	45.30	0	0.00	45.90	2	7,213	0.03%
2020/09/25	1	45.00	1	45.05	45.00	0	7,296	0.00%
2020/09/24	6	45.22	0	0.00	45.00	6	7,318	0.08%
2020/09/22	2	46.00	0	0.00	45.85	2	7,388	0.03%
2020/09/21	2	46.58	0	0.00	46.60	2	7,457	0.03%
2020/09/18	7	46.65	1	46.65	46.85	6	7,638	0.08%
2020/09/16	0	0.00	3	47.43	47.50	-3	8,393	-0.04%
2020/09/15	6	46.74	1	46.80	47.00	5	8,635	0.06%
2020/09/14	7	46.48	5	46.70	47.00	2	8,956	0.02%
2020/09/11	3	46.10	0	0.00	46.25	3	9,129	0.03%
2020/09/10	3	46.13	1	46.10	46.00	2	9,250	0.02%
2020/09/08	10	46.20	0	0.00	46.45	10	9,419	0.11%
2020/09/07	2	46.18	0	0.00	46.20	2	9,561	0.02%
2020/09/04	6	45.66	1	45.85	45.95	5	9,726	0.05%
2020/09/03	4	46.16	1	46.25	46.05	3	9,816	0.03%
2020/09/02	3	46.27	0	0.00	46.05	3	9,893	0.03%
2020/09/01	3	46.07	1	46.20	46.20	2	9,956	0.02%
2020/08/31	3	46.82	0	0.00	46.40	3	9,990	0.03%
2020/08/28	6	46.71	0	0.00	46.65	6	10,032	0.06%
2020/08/27	12	46.91	0	0.00	46.90	12	10,152	0.12%
2020/08/25	2	47.23	2	47.18	47.15	0	10,220	0.00%
2020/08/24	1	47.00	0	0.00	46.90	1	10,330	0.01%
2020/08/21	3	46.97	1	47.30	47.00	2	10,385	0.02%
2020/08/20	7	47.00	105	46.95	46.90	-98	10,416	-0.94%	大賣/
2020/08/19	3	48.42	1	48.45	48.10	2	10,435	0.02%
2020/08/18	12	47.91	0	0.00	47.95	12	10,385	0.12%
2020/08/17	6	47.39	20	47.75	47.85	-14	10,402	-0.13%
2020/08/13	27	47.61	0	0.00	47.80	27	10,395	0.26%
2020/08/12	21	47.67	21	47.36	47.60	0	10,470	0.00%
2020/08/11	4	48.09	20	47.75	48.00	-16	10,470	-0.15%
2020/08/10	3	48.72	22	48.56	48.50	-19	10,523	-0.18%
2020/08/07	0	0.00	1	49.00	48.95	-1	10,562	-0.01%
2020/08/06	3	48.88	12	48.75	48.85	-9	10,557	-0.09%
2020/08/05	47	49.06	2	49.35	49.10	45	10,579	0.43%
2020/08/04	2	49.08	37	49.10	49.35	-35	10,545	-0.33%
2020/08/03	33	48.77	9	49.58	48.60	24	10,452	0.23%
2020/07/31	10	49.25	25	49.49	49.60	-15	10,222	-0.15%
2020/07/30	2	45.35	0	0.00	45.70	2	9,516	0.02%
2020/07/29	1	45.25	0	0.00	44.80	1	9,473	0.01%
2020/07/28	2	45.45	50	45.10	45.05	-48	9,560	-0.50%
2020/07/27	57	45.51	3	45.55	45.50	54	9,662	0.56%
2020/07/24	1	46.25	31	46.55	46.50	-30	9,665	-0.31%
2020/07/23	21	46.62	0	0.00	46.55	21	9,683	0.22%
2020/07/22	12	46.72	1	46.65	46.70	11	9,665	0.11%
2020/07/21	1	47.00	1	47.00	46.80	0	9,641	0.00%
2020/07/20	22	46.65	1	46.65	47.00	21	9,628	0.22%
2020/07/17	2	46.90	1	46.70	46.70	1	9,646	0.01%
2020/07/16	4	47.45	0	0.00	46.90	4	9,635	0.04%
2020/07/15	2	46.95	42	47.08	47.40	-40	9,551	-0.42%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/13	43	46.64	0	0.00	47.10	43	9,445	0.46%
2020/07/10	1	47.25	21	46.77	46.70	-20	9,418	-0.21%
2020/07/08	102	47.09	5	47.12	47.15	97	9,233	1.05%	大買/
2020/07/07	21	46.90	6	46.83	47.05	15	9,124	0.16%
2020/07/06	4	46.91	3	46.98	47.05	1	9,052	0.01%
2020/07/03	2	47.03	0	0.00	46.85	2	9,031	0.02%
2020/07/02	1	46.90	1	46.90	47.15	0	9,062	0.00%
2020/07/01	3	46.73	0	0.00	46.75	3	9,093	0.03%
2020/06/30	0	0.00	8	46.70	46.30	-8	9,056	-0.09%
2020/06/29	2	46.50	0	0.00	46.50	2	9,047	0.02%
2020/06/24	3	47.43	1	47.60	47.30	2	8,911	0.02%
2020/06/23	31	48.01	0	0.00	47.40	31	8,773	0.35%
2020/06/22	4	53.08	6	52.95	53.10	-2	8,201	-0.02%
2020/06/19	9	51.40	2	52.50	52.40	7	7,984	0.09%
2020/06/18	1	52.20	24.8	52.04	52.40	-23.8	7,710	-0.31%
2020/06/17	1	51.40	8	51.38	51.30	-7	7,599	-0.09%
2020/06/16	1	51.10	1	51.20	51.10	0	7,683	0.00%
2020/06/15	0	0.00	1	51.40	51.30	-1	7,769	-0.01%
2020/06/11	1	50.90	7	51.16	50.70	-6	7,891	-0.08%
2020/06/10	4	51.25	3	51.00	51.40	1	7,831	0.01%
2020/06/09	4	50.43	4	50.63	50.60	0	7,922	0.00%
2020/06/08	1	50.80	2	51.00	50.80	-1	8,045	-0.01%
2020/06/04	6	49.67	2	49.93	49.85	4	8,097	0.05%
2020/06/03	0	0.00	9	49.48	49.55	-9	8,104	-0.11%
2020/06/02	1	48.55	2	48.93	48.75	-1	8,024	-0.01%
2020/06/01	2	48.85	0	0.00	48.85	2	8,099	0.02%
2020/05/29	1	48.50	0	0.00	48.10	1	8,246	0.01%
2020/05/28	4	48.45	6	48.64	48.20	-2	8,270	-0.02%
2020/05/27	5	48.06	2	48.35	48.65	3	8,475	0.04%
2020/05/25	0	0.00	3	47.15	47.25	-3	8,538	-0.04%
2020/05/22	0	0.00	1	47.20	46.75	-1	8,600	-0.01%
2020/05/21	0	0.00	1	47.15	47.35	-1	8,654	-0.01%
2020/05/20	5	47.00	1	46.95	46.80	4	8,706	0.05%
2020/05/18	3	45.55	1	45.50	45.50	2	8,698	0.02%
2020/05/15	1	46.05	0	0.00	46.10	1	8,648	0.01%
2020/05/14	5	46.70	0	0.00	46.85	5	8,495	0.06%
2020/05/12	0	0.00	2	47.15	46.90	-2	8,342	-0.02%
2020/05/11	1	47.10	0	0.00	46.95	1	8,288	0.01%
2020/05/06	0	0.00	4	46.70	46.55	-4	8,039	-0.05%
2020/05/05	2	46.75	2	46.95	46.65	0	7,985	0.00%
2020/05/04	0	0.00	1	45.45	46.50	-1	7,975	-0.01%
2020/04/30	1	46.00	6	46.24	46.50	-5	7,841	-0.06%
2020/04/29	3.5	45.50	0	0.00	45.40	3.5	7,718	0.05%
2020/04/28	0	0.00	2	45.00	45.05	-2	7,755	-0.03%
2020/04/27	0	0.00	3	44.55	44.40	-3	7,854	-0.04%
2020/04/21	3	43.00	0	0.00	43.00	3	7,654	0.04%
2020/04/20	5	43.50	0	0.00	43.45	5	7,573	0.07%
2020/04/17	4	43.20	1	43.60	42.95	3	7,499	0.04%
2020/04/16	2	43.25	0	0.00	43.20	2	7,392	0.03%
2020/04/14	0	0.00	1	43.30	43.25	-1	7,251	-0.01%
2020/04/09	1	42.55	5	42.20	42.15	-4	7,205	-0.06%
2020/04/07	1	42.30	0	0.00	42.10	1	7,149	0.01%
2020/03/27	2	40.83	0	0.00	40.95	2	6,649	0.03%
2020/03/23	1	38.60	4	39.01	38.55	-3	6,496	-0.05%
2020/03/20	3	39.10	12	39.27	40.65	-9	6,462	-0.14%
2020/03/19	12	38.43	1	38.00	37.80	11	6,314	0.17%
2020/03/18	2	39.48	11	39.71	39.10	-9	6,121	-0.15%
2020/03/17	23	39.38	5	39.45	39.40	18	6,012	0.30%
2020/03/16	5	41.00	23	41.35	40.35	-18	5,848	-0.31%
2020/03/13	20	39.70	5	40.73	41.30	15	5,725	0.26%
2020/03/12	19	42.53	0	0.00	42.00	19	5,480	0.35%
2020/03/11	5	43.90	1	43.95	44.20	4	5,258	0.08%
2020/03/10	1	44.20	0	0.00	44.00	1	5,216	0.02%
2020/03/09	1	43.55	0	0.00	44.00	1	5,074	0.02%
2020/03/05	0	0.00	1	44.85	44.85	-1	4,966	-0.02%
2020/03/04	1.5	45.28	9	45.46	45.10	-7.5	4,875	-0.15%
2020/03/03	2	44.10	2	44.45	43.95	0	4,719	0.00%
2020/03/02	3	42.60	0	0.00	42.85	3	4,574	0.07%
2020/02/27	56	44.10	51	44.10	43.85	5	4,715	0.11%
2020/02/26	3	43.52	0	0.00	43.45	3	4,524	0.07%
2020/02/25	2	43.98	0	0.00	43.95	2	4,492	0.04%
2020/02/24	5	44.21	1	44.65	44.00	4	4,496	0.09%
2020/02/21	1	45.80	0	0.00	45.60	1	4,422	0.02%
2020/02/20	4	46.73	0	0.00	46.60	4	4,361	0.09%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/12	5	47.20	0	0.00	47.10	5	4,532	0.11%
2020/02/11	1	47.00	6	47.00	46.95	-5	4,537	-0.11%
2020/02/07	2	47.20	0	0.00	47.20	2	4,644	0.04%
2020/02/03	0	0.00	1	48.00	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	1	48.20	47.20	-1	4,919	-0.02%
2020/01/30	2	46.20	0	0.00	45.65	2	4,862	0.04%
2020/01/17	0	0.00	1	50.00	50.00	-1	4,867	-0.02%
2020/01/16	0	0.00	5	49.25	49.50	-5	4,979	-0.10%
2020/01/08	1	49.05	0	0.00	48.70	1	6,027	0.02%
2020/01/07	1	48.95	1	48.90	48.90	0	6,080	0.00%
2020/01/06	0	0.00	1	49.35	49.05	-1	6,158	-0.02%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2020/01/02	1	49.25	0	0.00	49.20	1	6,312	0.02%
2019/12/25	1	49.50	0	0.00	49.55	1	6,681	0.01%
2019/12/24	1	49.70	0	0.00	49.50	1	6,829	0.01%
2019/12/23	0	0.00	1	49.65	49.75	-1	6,920	-0.01%
2019/12/20	0	0.00	2	51.00	49.65	-2	7,003	-0.03%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	1	50.60	50.60	-1	7,060	-0.01%
2019/12/13	0	0.00	1	49.95	50.20	-1	7,061	-0.01%
2019/12/12	0	0.00	5	50.04	49.70	-5	7,039	-0.07%
2019/12/06	1	49.45	0	0.00	49.10	1	7,085	0.01%
2019/12/05	0	0.00	1	49.50	49.50	-1	7,090	-0.01%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/29	8	48.49	0	0.00	48.40	8	7,151	0.11%
2019/11/28	3	49.12	0	0.00	49.10	3	7,169	0.04%
2019/11/26	1	49.90	0	0.00	49.75	1	7,305	0.01%
2019/11/22	0	0.00	3	50.80	50.90	-3	7,013	-0.04%
2019/11/21	0	0.00	5	50.30	50.60	-5	7,051	-0.07%
2019/11/19	2	50.10	0	0.00	50.40	2	7,015	0.03%
2019/11/18	1	50.40	0	0.00	50.60	1	7,096	0.01%
2019/11/15	0	0.00	0.8	49.90	49.95	-0.8	7,244	-0.01%
2019/11/12	2	49.75	0	0.00	50.60	2	7,580	0.03%
2019/11/11	0	0.00	1	49.95	49.90	-1	7,577	-0.01%
2019/11/08	1	50.70	0	0.00	50.40	1	7,597	0.01%
2019/11/07	2	50.80	2	51.00	51.10	0	7,684	0.00%
2019/11/06	3	51.10	0	50.60	50.80	3	7,782	0.04%
2019/11/05	3	50.70	1	51.10	51.50	2	7,928	0.03%
2019/11/04	0	0.00	2	50.75	50.70	-2	7,945	-0.03%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/30	2	49.83	1	49.40	49.50	1	8,577	0.01%
2019/10/28	3	48.75	1	49.30	49.55	2	8,690	0.02%
2019/10/24	0	0.00	2	50.20	50.10	-2	8,605	-0.02%
2019/10/23	6	49.66	6	49.13	49.20	0	8,508	0.00%
2019/10/22	8	50.50	17	51.32	51.50	-9	8,344	-0.11%
2019/10/18	0	0.00	1	48.05	48.05	-1	8,163	-0.01%
2019/10/14	2	49.05	0	0.00	49.00	2	8,032	0.02%
2019/10/08	0	0.00	4	50.30	49.10	-4	7,972	-0.05%
2019/10/04	1	48.35	0	0.00	48.90	1	7,876	0.01%
2019/10/03	0	0.00	1	48.35	49.20	-1	7,817	-0.01%
2019/10/02	0	0.00	1	48.45	48.50	-1	7,722	-0.01%
2019/10/01	1	49.05	0	0.00	48.90	1	7,650	0.01%
2019/09/27	3	49.67	0	0.00	49.30	3	7,555	0.04%
2019/09/26	1	49.65	1	49.70	49.55	0	7,439	0.00%
2019/09/25	1	49.75	0	0.00	49.80	1	7,362	0.01%
2019/09/16	0	0.00	1	48.20	48.15	-1	7,141	-0.01%
2019/09/09	11	49.00	0.3	49.15	49.40	10.7	7,083	0.15%
2019/09/06	1	48.55	0	0.00	49.00	1	7,067	0.01%
2019/09/04	0	0.00	1	48.35	48.60	-1	6,968	-0.01%
2019/09/02	2	49.50	1	49.05	48.95	1	6,898	0.01%
2019/08/27	0	0.00	3	48.70	48.40	-3	6,762	-0.04%
2019/08/22	0	0.00	2	48.25	48.55	-2	6,697	-0.03%
2019/08/21	3	47.80	0	0.00	48.00	3	6,822	0.04%
2019/08/20	1	48.05	15	48.73	49.00	-14	6,719	-0.21%
2019/08/19	1	47.55	0	0.00	47.10	1	6,537	0.02%
2019/08/16	0	0.00	3.2	47.89	47.90	-3.2	6,449	-0.05%
2019/08/13	6	46.60	0	0.00	46.30	6	6,100	0.10%
2019/08/12	1	46.55	0.3	46.40	46.40	0.7	6,048	0.01%
2019/08/05	1	46.80	9	46.91	47.00	-8	5,463	-0.15%
2019/08/02	1.5	46.63	6	46.87	47.00	-4.5	5,354	-0.08%
2019/08/01	0	0.00	2	46.15	46.25	-2	5,076	-0.04%
2019/07/25	1	43.70	0	0.00	43.50	1	4,556	0.02%
2019/07/22	4	43.10	0	0.00	43.00	4	4,642	0.09%
2019/07/19	0	0.00	1	47.50	47.10	-1	4,397	-0.02%
2019/07/18	1	46.95	0	0.00	47.10	1	4,320	0.02%
2019/07/17	2	47.00	2	47.05	47.10	0	4,291	0.00%
2019/07/12	6	46.94	0	0.00	46.80	6	4,122	0.15%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	0.1	46.50	46.70	-0.1	4,107	0.00%
2019/07/05	0	0.00	2	46.58	46.70	-2	4,175	-0.05%
2019/07/04	0	0.00	1	46.45	46.50	-1	4,206	-0.02%
2019/07/02	0	0.00	4	45.98	45.90	-4	4,251	-0.09%
2019/06/28	3	45.15	0	0.00	45.50	3	4,303	0.07%
2019/06/19	1	45.25	1	45.45	45.70	0	4,437	0.00%
2019/06/12	2	45.70	0.1	45.50	45.70	1.9	4,588	0.04%
2019/06/11	2	45.80	0	0.00	45.50	2	4,657	0.04%
2019/06/10	0	0.00	7	45.82	46.00	-7	4,664	-0.15%
2019/06/03	0	0.00	14	45.00	45.50	-14	4,712	-0.30%
2019/05/31	1	45.20	7	45.10	45.10	-6	4,723	-0.13%
2019/05/29	0	0.00	1	44.60	44.60	-1	4,926	-0.02%
2019/05/23	0	0.00	2	43.75	43.95	-2	5,191	-0.04%
2019/05/17	0	0.00	5	43.20	42.95	-5	5,277	-0.09%
2019/05/16	0	0.00	0	43.05	43.05	0	5,314	0.00%
2019/05/13	0	0.00	1	43.15	43.00	-1	5,452	-0.02%
2019/05/09	1	43.20	0	0.00	43.40	1	5,755	0.02%
2019/05/03	5	43.65	0	0.00	43.70	5	5,914	0.08%
2019/04/30	3	43.52	0	0.00	43.55	3	6,144	0.05%
2019/04/29	0	0.00	1.5	44.94	44.45	-1.5	6,074	-0.03%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/24	1	45.00	0	0.00	44.65	1	6,281	0.02%
2019/04/17	1	44.30	0	0.00	44.30	1	6,802	0.01%
2019/04/11	2	44.25	0	0.00	44.25	2	7,075	0.03%
2019/04/08	0	0.00	5	45.20	45.35	-5	7,083	-0.07%
2019/04/03	1	44.70	0	0.00	44.90	1	7,072	0.01%
2019/04/02	0	0.00	0.7	44.55	44.80	-0.7	7,062	-0.01%
2019/04/01	1	44.40	0	0.00	44.60	1	7,061	0.01%
2019/03/29	2	44.25	1	44.70	44.85	1	6,982	0.01%
2019/03/28	0.8	44.05	10	44.72	44.05	-9.2	6,945	-0.13%
2019/03/27	0	0.00	2	45.35	45.20	-2	6,941	-0.03%
2019/03/25	2	44.90	2	45.05	45.30	0	7,124	0.00%
2019/03/22	5	44.65	2.4	44.61	44.85	2.6	7,130	0.04%
2019/03/20	0	0.00	3	44.70	44.45	-3	7,192	-0.04%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/18	0.4	44.20	0	0.00	44.30	0.4	7,278	0.01%
2019/03/15	0	0.00	2	44.25	44.10	-2	7,313	-0.03%
2019/03/14	3	43.50	0	0.00	43.40	3	7,266	0.04%
2019/03/13	1	43.50	0	0.00	43.75	1	7,266	0.01%
2019/03/12	0	0.00	1	43.95	43.60	-1	7,293	-0.01%
2019/03/11	1	43.50	0	0.00	43.60	1	7,377	0.01%
2019/03/08	1	43.75	1	43.40	43.40	0	7,455	0.00%
2019/03/07	2	43.60	0	0.00	43.50	2	7,876	0.03%
2019/03/05	5	43.08	2	43.48	43.10	3	8,033	0.04%
2019/03/04	1	43.50	0	0.00	43.10	1	8,087	0.01%
2019/02/27	11	45.15	4	43.80	44.55	7	7,947	0.09%
2019/02/26	1	46.55	1	47.00	47.20	0	7,749	0.00%
2019/02/21	3	45.52	15	45.50	45.50	-12	7,706	-0.16%
2019/02/19	2	45.25	0	0.00	45.25	2	7,756	0.03%
2019/02/18	0	0.00	1	46.15	46.15	-1	7,802	-0.01%
2019/02/14	0	0.00	9.1	45.24	45.65	-9.1	7,846	-0.12%
2019/02/13	0	0.00	1	46.50	46.70	-1	7,813	-0.01%
2019/02/11	0	0.00	1	46.55	46.65	-1	7,868	-0.01%
2019/01/23	0	0.00	3	43.85	44.10	-3	7,699	-0.04%
2019/01/22	0	0.00	1	42.95	43.35	-1	7,586	-0.01%
2019/01/21	1	43.00	0	0.00	43.00	1	7,476	0.01%
2019/01/18	0	0.00	1	43.30	43.00	-1	7,416	-0.01%
2019/01/10	0	0.00	3	43.00	42.95	-3	7,226	-0.04%
2019/01/09	0	0.00	38	43.13	43.30	-38	7,077	-0.54%
2019/01/08	1	41.60	1	41.80	41.60	0	6,880	0.00%
2019/01/07	0	0.00	3	41.30	41.45	-3	6,838	-0.04%
2019/01/04	0	0.00	1	40.65	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	4	41.35	41.50	-4	6,932	-0.06%
2018/12/24	1	40.15	1	40.30	40.40	0	6,848	0.00%
2018/12/21	0	0.00	3	41.05	41.00	-3	6,899	-0.04%
2018/12/13	1	40.35	1	40.70	40.75	0	6,633	0.00%
2018/12/12	0	0.00	5	40.70	40.50	-5	6,585	-0.08%
2018/12/07	5	40.55	0	0.00	40.55	5	6,647	0.08%
2018/12/04	6	41.60	0	0.00	41.65	6	6,591	0.09%
2018/12/03	0	0.00	2	41.10	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	3	40.47	40.90	-3	6,372	-0.05%
2018/11/29	1	39.95	20	40.10	40.00	-19	5,899	-0.32%
2018/11/26	1	38.65	1	38.55	38.35	0	5,495	0.00%
2018/11/23	0	0.00	1	38.25	38.00	-1	5,413	-0.02%
2018/11/22	1.1	37.90	5	38.05	37.80	-4	5,330	-0.07%
2018/11/20	0	0.00	0.9	38.15	38.25	-0.9	5,220	-0.02%
2018/11/19	0	0.00	1	38.75	38.70	-1	5,198	-0.02%
2018/11/16	0	0.00	9	38.44	38.40	-9	5,128	-0.18%
2018/11/15	20	38.75	2	38.55	38.70	18	5,059	0.36%
2018/11/13	5	38.40	5	38.10	38.15	0	4,951	0.00%
2018/11/12	0	0.00	1	38.20	38.45	-1	4,894	-0.02%
2018/11/08	0	0.00	5	38.70	38.80	-5	4,838	-0.10%
2018/11/07	0	0.00	6	38.38	38.55	-6	4,828	-0.12%
2018/11/01	10	36.80	46	36.27	37.00	-36	4,812	-0.75%
2018/10/31	19	35.38	6	36.01	35.50	13	4,742	0.27%
2018/10/30	20	35.40	0	0.00	35.75	20	4,618	0.43%
2018/10/26	0	0.00	1	35.35	35.40	-1	4,620	-0.02%
2018/10/23	0	0.00	20	35.38	35.65	-20	4,777	-0.42%
2018/10/18	0	0.00	21	34.27	34.35	-21	4,789	-0.44%
2018/10/16	1	34.00	1	34.20	33.95	0	4,910	0.00%
2018/10/15	1	33.70	44	33.64	33.65	-43	4,934	-0.87%
2018/10/12	5	33.60	0	0.00	33.65	5	4,960	0.10%
2018/10/11	3	33.15	7	33.44	33.05	-4	4,978	-0.08%
2018/10/09	2	36.15	0	0.00	36.10	2	4,948	0.04%
2018/10/08	7	36.20	0	0.00	36.00	7	5,030	0.14%
2018/10/05	1	36.70	1	35.75	36.50	0	5,088	0.00%
2018/10/03	6	37.40	1	37.40	37.35	5	5,092	0.10%
2018/10/02	2	37.95	0	0.00	37.80	2	5,122	0.04%
2018/10/01	1	38.40	30	38.29	38.15	-29	5,124	-0.57%
2018/09/28	2	38.93	2	38.40	38.40	0	5,182	0.00%
2018/09/26	0	0.00	10	38.25	38.00	-10	5,110	-0.20%
2018/09/25	0	0.00	1	38.20	38.20	-1	5,165	-0.02%
2018/09/21	1	38.20	19	38.11	38.10	-18	5,172	-0.35%
2018/09/18	0	0.00	1	37.65	37.70	-1	5,159	-0.02%
2018/09/17	20	37.35	2.1	37.41	37.65	18	5,260	0.34%
2018/09/14	40	37.03	1	37.20	37.35	39	5,325	0.73%
2018/09/13	1	37.25	0	0.00	37.35	1	5,356	0.02%
2018/09/10	1	35.75	1	35.25	35.35	0	5,371	0.00%
2018/09/07	2	35.50	0	0.00	35.70	2	5,532	0.04%
2018/08/30	1	36.45	0	0.00	36.40	1	5,755	0.02%
2018/08/29	2	36.30	0	0.00	36.50	2	5,779	0.03%
2018/08/28	30	35.75	0	0.00	36.00	30	5,794	0.52%
2018/08/27	30	35.52	0	0.00	35.70	30	5,804	0.52%
2018/08/24	1	35.35	0	0.00	35.35	1	5,819	0.02%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/16	0	0.00	13	35.16	35.35	-13	5,966	-0.22%
2018/08/15	0	0.00	1.5	35.95	35.70	-1.5	5,961	-0.02%
2018/08/14	3	36.07	1	35.90	35.90	2	5,911	0.03%
2018/08/13	1	36.80	0.8	36.80	36.60	0.2	5,821	0.00%
2018/08/10	1	37.20	1	37.10	37.20	0	5,789	0.00%
2018/08/09	19	40.06	2	40.00	39.85	17	5,760	0.30%
2018/08/08	2	40.10	0	0.00	40.10	2	5,673	0.04%
2018/08/07	0	0.00	2	39.98	39.95	-2	5,628	-0.04%
2018/08/06	1	39.95	3	39.95	39.95	-2	5,583	-0.04%
2018/08/03	0	0.00	1	39.70	39.80	-1	5,577	-0.02%
2018/08/02	0	0.00	3	39.78	39.70	-3	5,595	-0.05%
2018/08/01	0	0.00	2	39.90	40.00	-2	5,577	-0.04%
2018/07/31	2	39.45	0	0.00	40.20	2	5,611	0.04%
2018/07/30	0	0.00	8	39.90	39.95	-8	5,475	-0.15%
2018/07/26	0.4	39.60	15	39.67	39.75	-14.6	5,466	-0.27%
2018/07/25	3	38.95	0	0.00	39.10	3	5,453	0.06%
2018/07/24	1	38.75	0	0.00	38.75	1	5,485	0.02%
2018/07/20	3	38.57	1	38.70	38.80	2	5,373	0.04%
2018/07/19	5	38.70	0	0.00	38.55	5	5,334	0.09%
2018/07/18	0.3	38.45	2	38.48	38.50	-1.7	5,322	-0.03%
2018/07/17	0.3	38.15	2	38.33	38.15	-1.7	5,279	-0.03%
2018/07/16	2	38.00	0	0.00	37.70	2	5,155	0.04%
2018/07/13	2	37.38	1	37.65	37.55	1	5,093	0.02%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/10	15	37.00	0	0.00	36.80	15	5,024	0.30%
2018/07/06	1	35.95	0	0.00	35.80	1	5,007	0.02%
2018/07/05	1	36.35	1	36.45	36.20	0	4,984	0.00%
2018/07/03	1	36.55	1	36.55	36.50	0	5,123	0.00%
2018/07/02	5	36.95	0	0.00	36.80	5	5,118	0.10%
2018/06/27	1	37.10	0	0.00	37.00	1	4,984	0.02%
2018/06/26	2	36.95	0	0.00	37.00	2	4,973	0.04%
2018/06/25	11	37.57	0	0.00	37.45	11	4,848	0.23%
2018/06/22	1	37.85	0	0.00	37.95	1	4,763	0.02%
2018/06/21	6	38.13	0	0.00	38.00	6	4,686	0.13%
2018/06/15	41	38.85	140	38.76	38.55	-99	4,664	-2.12%	大賣/
2018/06/14	10	39.65	30	39.45	39.25	-20	4,513	-0.44%
2018/06/13	30	39.75	0	0.00	39.80	30	4,493	0.67%
2018/06/12	0	0.00	3	40.20	40.20	-3	4,619	-0.06%
2018/06/08	101	40.16	0	0.00	40.00	101	4,919	2.05%	大買/鉅額交易
2018/06/07	1	40.15	1	40.30	40.60	0	4,985	0.00%
2018/06/06	2	39.78	5	39.95	39.90	-3	5,053	-0.06%
2018/06/05	2	39.33	0	0.00	39.30	2	5,074	0.04%
2018/06/04	1	39.10	0	0.00	39.05	1	5,102	0.02%
2018/05/31	4	38.71	0	0.00	39.10	4	5,174	0.08%
2018/05/30	1	38.60	0	0.00	38.50	1	5,092	0.02%
2018/05/25	1	38.80	0	0.00	38.85	1	5,863	0.02%
2018/05/24	0	0.00	1	38.85	38.80	-1	6,289	-0.02%
2018/05/23	0	0.00	0	38.30	38.25	0	6,605	0.00%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/18	1	38.30	0	0.00	38.15	1	6,780	0.01%
2018/05/15	0	0.00	1	38.40	38.20	-1	6,935	-0.01%
2018/05/14	3	38.67	0	0.00	38.45	3	7,048	0.04%
2018/05/11	2	38.75	1	38.60	38.85	1	7,125	0.01%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/08	1	38.40	0	0.00	38.50	1	7,162	0.01%
2018/05/07	1	37.55	1	37.65	37.60	0	7,132	0.00%
2018/05/03	1	38.00	0	0.00	38.00	1	7,152	0.01%
2018/05/02	5	38.60	0	0.00	38.60	5	7,218	0.07%
2018/04/17	2	40.85	0	0.00	41.05	2	7,234	0.03%
2018/04/13	0	0.00	0	41.00	41.20	0	7,222	0.00%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/09	3	40.30	0	0.00	40.40	3	7,204	0.04%
2018/03/29	2.9	40.46	0	0.00	40.70	2.9	7,101	0.04%
2018/03/27	20	40.68	0	0.00	40.80	20	7,048	0.28%
2018/03/26	5	40.30	0	0.00	40.25	5	7,075	0.07%
2018/03/23	0	0.00	51	40.05	40.50	-51	7,119	-0.72%
2018/03/22	1	41.30	96	41.27	41.40	-95	7,142	-1.33%
2018/03/21	59	41.67	3	41.65	41.10	56	7,231	0.77%
2018/03/20	90	41.61	0	0.00	41.75	90	7,292	1.23%
2018/03/19	0	0.00	2	42.20	41.95	-2	7,365	-0.03%
2018/03/16	0	0.00	50	42.00	41.75	-50	7,679	-0.65%
2018/03/15	0	0.00	4	42.45	42.35	-4	7,535	-0.05%
2018/03/14	50	40.95	0.2	41.10	40.75	49.8	7,453	0.67%
2018/03/12	6	42.07	0.3	42.05	42.00	5.7	7,268	0.08%
2018/03/09	0	0.00	1	42.70	42.60	-1	7,218	-0.01%
2018/03/08	0	0.00	1	42.50	42.70	-1	7,228	-0.01%
2018/03/07	3	42.87	0	0.00	42.60	3	7,236	0.04%
2018/03/06	1	43.20	0	0.00	43.30	1	7,397	0.01%
2018/03/01	22	43.08	20	43.14	42.70	2	7,735	0.03%
2018/02/26	2	43.60	2	42.50	43.00	0	7,153	0.00%
2018/02/23	0	0.00	1	41.20	42.70	-1	6,778	-0.01%
2018/02/21	0	0.00	1	40.00	39.60	-1	6,570	-0.02%
2018/02/12	1	37.30	0	0.00	37.45	1	6,535	0.02%
2018/02/09	0	0.00	1	37.25	37.65	-1	6,548	-0.02%
2018/02/08	2	38.50	0	0.00	38.35	2	6,568	0.03%
2018/02/06	1	39.00	0	0.00	39.30	1	6,835	0.01%
2018/02/05	0	0.00	10	41.20	41.20	-10	6,900	-0.14%
2018/02/02	2	41.95	0	0.00	41.95	2	7,010	0.03%
2018/02/01	10	42.50	0.5	41.85	41.85	9.5	7,092	0.13%
2018/01/30	0	0.00	6	42.75	42.50	-6	7,186	-0.08%
2018/01/29	0	0.00	1.1	42.99	43.00	-1.1	7,271	-0.01%
2018/01/25	3	43.05	13	42.82	43.10	-10	7,575	-0.13%
2018/01/23	0	0.00	20	41.35	41.60	-20	7,740	-0.26%
2018/01/22	0	0.00	1	41.05	41.20	-1	7,845	-0.01%
2018/01/19	29	41.34	4	41.40	41.25	25	7,878	0.32%
2018/01/18	1	41.15	2	41.35	41.40	-1	7,889	-0.01%
2018/01/17	1	40.05	0	0.00	40.35	1	7,809	0.01%
2018/01/15	11	39.98	0	0.00	40.20	11	7,881	0.14%
2018/01/12	4	40.20	0	39.95	40.10	4	7,977	0.05%
2018/01/10	0	0.00	1	39.85	39.90	-1	8,251	-0.01%
2018/01/09	1	39.50	0	0.00	39.40	1	8,350	0.01%
2018/01/08	1	39.65	0	0.00	39.90	1	8,383	0.01%
2018/01/05	2	39.75	0	0.00	39.90	2	8,413	0.02%