光寶科 (2301)-元大-小港券商分點個股進出

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
107.0
漲跌
▲2.5
漲幅
+2.39%
成交量
13,033張
產業
上市電腦週邊類股
1432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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/06/13	14.1	106.13	18.3	107.27	107.00	-4.2	27,751	-0.02%
2024/06/12	2	104.25	6.2	105.32	104.50	-4.2	27,966	-0.02%
2024/06/11	23.4	105.19	2	105.25	104.00	21.4	28,112	0.08%
2024/06/07	5.2	106.81	0.3	107.50	107.00	4.9	28,218	0.02%
2024/06/06	4	107.38	5	108.20	106.50	-1	28,381	0.00%
2024/06/05	13.7	107.11	5	107.30	107.00	8.7	28,436	0.03%
2024/06/04	36.3	108.71	7.1	107.15	107.00	29.2	28,499	0.10%
2024/06/03	19.1	109.73	11.3	110.15	110.50	7.8	28,310	0.03%
2024/05/31	20.4	109.14	13	109.04	107.50	7.4	28,150	0.03%
2024/05/30	31.2	109.99	9.1	109.80	108.00	22.1	27,660	0.08%
2024/05/29	4.4	115.08	8.5	115.12	113.50	-4.1	27,362	-0.01%
2024/05/28	35.6	117.62	37	117.19	116.50	-1.5	27,155	-0.01%
2024/05/27	32.6	121.63	59.7	121.59	121.00	-27.1	26,700	-0.10%
2024/05/24	27.5	113.07	23.4	113.11	114.50	4.1	25,745	0.02%
2024/05/23	16	109.78	54.1	110.91	112.00	-38.1	24,932	-0.15%
2024/05/22	3	103.50	9.2	103.39	103.50	-6.2	23,346	-0.03%
2024/05/21	2	101.00	1.1	101.40	101.50	0.9	23,276	0.00%
2024/05/20	5	100.50	2.1	100.95	100.50	2.9	23,219	0.01%
2024/05/17	12	100.38	5.1	101.78	100.00	6.9	23,038	0.03%
2024/05/16	10.5	101.81	6	101.67	100.50	4.5	22,865	0.02%
2024/05/15	1.3	104.00	1	104.00	104.50	0.3	22,615	0.00%
2024/05/14	1	104.00	1.6	103.97	103.50	-0.6	22,822	0.00%
2024/05/13	2.1	103.81	7	104.93	105.00	-4.9	22,860	-0.02%
2024/05/10	6	105.17	30	104.22	105.00	-24	22,805	-0.11%
2024/05/09	1	100.50	0	0.00	101.00	1	22,211	0.00%
2024/05/08	4	100.50	13.2	101.03	101.50	-9.2	22,247	-0.04%
2024/05/07	9.4	98.65	4	99.03	99.10	5.4	22,158	0.02%
2024/05/06	6	99.65	0.5	99.62	99.40	5.5	22,068	0.02%
2024/05/03	0.1	101.50	0.1	100.50	99.70	0	22,099	0.00%
2024/05/02	5.1	98.64	2.5	98.98	99.10	2.6	22,026	0.01%
2024/04/30	2	101.00	2	101.50	100.00	0	21,895	0.00%
2024/04/29	3	101.17	0	0.00	101.00	3	22,022	0.01%
2024/04/26	7	101.07	7	101.00	101.00	0	22,496	0.00%
2024/04/25	37.3	100.02	33.5	99.77	99.40	3.8	22,557	0.02%
2024/04/24	1.2	98.13	9.3	97.18	98.40	-8.1	22,441	-0.04%
2024/04/23	57.6	96.66	46.2	94.67	94.60	11.4	22,495	0.05%
2024/04/22	4	96.68	5.1	97.04	96.80	-1.1	22,353	0.00%
2024/04/19	59.5	97.26	59	96.16	96.10	0.5	22,327	0.00%
2024/04/18	46.3	97.84	36.4	99.19	99.00	9.9	22,146	0.04%
2024/04/17	31.6	95.57	26	95.76	96.30	5.6	22,060	0.03%
2024/04/16	17.4	97.03	7	97.15	95.30	10.4	22,143	0.05%
2024/04/15	2.5	100.66	4	101.50	102.00	-1.5	21,669	-0.01%
2024/04/12	1	103.50	6.1	104.24	103.00	-5.1	21,513	-0.02%
2024/04/11	29.1	103.47	26	103.94	104.00	3.1	21,493	0.01%
2024/04/10	4.1	104.26	4.1	104.04	103.50	0	21,433	0.00%
2024/04/09	4.3	103.80	7	104.36	104.00	-2.7	21,390	-0.01%
2024/04/08	6	104.92	8	105.38	105.00	-2	21,360	-0.01%
2024/04/03	30.3	104.78	3	105.00	104.00	27.3	21,284	0.13%
2024/04/02	32.5	103.80	21.7	103.91	104.00	10.8	21,089	0.05%
2024/04/01	15.1	100.74	4	101.38	100.00	11.1	20,575	0.05%
2024/03/29	90.6	101.07	69.3	100.94	101.00	21.2	20,404	0.10%
2024/03/28	43.9	108.29	21.8	107.23	106.00	22.2	19,494	0.11%
2024/03/27	37.6	113.74	12.6	113.84	112.50	25.1	19,028	0.13%
2024/03/26	10.1	116.46	7.1	118.33	120.50	3	18,645	0.02%
2024/03/25	34.3	119.34	13	119.04	119.00	21.3	18,501	0.12%
2024/03/22	72.2	119.49	11.2	119.95	121.50	61.1	18,373	0.33%
2024/03/21	61.3	124.27	63.1	124.24	123.50	-1.8	17,776	-0.01%
2024/03/20	43	120.06	39.1	120.97	123.00	3.9	17,149	0.02%
2024/03/19	12.1	115.80	19.5	116.32	116.00	-7.4	16,220	-0.05%
2024/03/18	2	111.00	2.2	111.11	112.00	-0.2	16,014	0.00%
2024/03/15	2.6	112.04	2	111.55	112.00	0.6	15,877	0.00%
2024/03/14	3.3	112.41	1	112.00	112.00	2.3	15,754	0.01%
2024/03/13	18.2	115.35	20.2	115.53	114.50	-2	15,658	-0.01%
2024/03/12	54.6	114.51	3	114.50	115.00	51.6	15,421	0.33%
2024/03/11	7.3	113.65	28	113.55	113.50	-20.7	15,300	-0.14%
2024/03/08	25	115.80	7.9	114.82	114.00	17.1	15,216	0.11%
2024/03/07	2.8	112.02	14	112.29	111.00	-11.2	14,955	-0.07%
2024/03/06	3.2	113.70	1.2	113.42	113.50	2	14,923	0.01%
2024/03/05	2	114.47	1	114.50	114.00	1	15,414	0.01%
2024/03/04	3.1	114.52	8.3	114.92	114.00	-5.1	15,340	-0.03%
2024/03/01	12.1	112.12	35	112.20	112.50	-22.9	15,103	-0.15%
2024/02/29	21.1	109.10	12	109.75	109.50	9.1	14,922	0.06%
2024/02/27	20.3	109.35	12	111.17	107.50	8.3	14,665	0.06%
2024/02/26	4.3	107.18	1	107.50	107.00	3.3	14,218	0.02%
2024/02/23	12	109.46	11.2	110.00	108.50	0.9	14,389	0.01%
2024/02/22	18.1	108.50	23	109.04	108.50	-4.9	14,475	-0.03%
2024/02/21	14	107.21	3	106.50	106.00	11	14,507	0.08%
2024/02/20	35	108.51	31.5	108.99	108.50	3.5	14,492	0.02%
2024/02/19	1.2	109.58	0	0.00	109.00	1.2	14,504	0.01%
2024/02/16	17	111.00	26.2	111.21	110.00	-9.2	14,698	-0.06%
2024/02/15	12.3	109.38	2	111.00	108.50	10.3	14,602	0.07%
2024/02/05	11.1	112.69	5	113.40	113.00	6.1	14,449	0.04%
2024/02/02	17	110.76	20.2	110.77	111.50	-3.2	14,410	-0.02%
2024/02/01	1.1	108.55	5	108.30	109.00	-3.9	14,677	-0.03%
2024/01/31	9.2	109.39	8	110.00	108.50	1.2	14,995	0.01%
2024/01/30	3	110.00	3.2	110.16	108.50	-0.2	14,951	0.00%
2024/01/29	9.2	110.05	9.2	110.33	109.50	0	14,980	0.00%
2024/01/26	18.3	109.64	6.2	109.74	107.50	12.1	15,097	0.08%
2024/01/25	7.3	111.91	6.2	110.62	111.00	1.1	15,316	0.01%
2024/01/24	2.8	113.09	19	112.48	112.00	-16.3	15,583	-0.10%
2024/01/23	13.1	113.73	8.2	113.99	113.50	4.9	16,223	0.03%
2024/01/22	32.6	115.30	34	115.35	114.50	-1.4	16,246	-0.01%
2024/01/19	1	108.03	6	109.42	110.00	-5	15,779	-0.03%
2024/01/18	2	107.25	2	107.25	106.50	0	15,715	0.00%
2024/01/17	11	107.45	12	108.08	107.50	-1	15,890	-0.01%
2024/01/16	28	107.71	27.6	107.50	106.50	0.4	16,006	0.00%
2024/01/15	12	107.54	7	107.43	107.00	5	16,135	0.03%
2024/01/12	5	107.10	33	107.86	107.00	-28	16,406	-0.17%
2024/01/11	35	107.36	49.5	107.21	108.50	-14.5	16,484	-0.09%
2024/01/10	50.6	108.73	11	108.82	107.00	39.6	16,822	0.24%
2024/01/09	3	116.33	3	116.50	114.50	0	17,003	0.00%
2024/01/08	0	0.00	4.3	114.86	114.50	-4.3	17,122	-0.03%
2024/01/05	7.2	114.50	8	114.94	114.50	-0.8	17,597	0.00%
2024/01/04	6.7	113.55	8	113.75	113.50	-1.3	17,722	-0.01%
2024/01/03	3	113.01	6	113.00	112.50	-3	18,163	-0.02%
2024/01/02	13.5	114.50	19.2	115.05	115.00	-5.7	18,268	-0.03%
2023/12/29	5.4	117.58	2	118.00	117.00	3.4	18,342	0.02%
2023/12/28	0.1	119.00	13	118.58	118.00	-13	18,469	-0.07%
2023/12/27	3	116.83	10	117.35	117.00	-7	18,597	-0.04%
2023/12/26	8.1	115.62	1	116.50	117.00	7.1	19,043	0.04%
2023/12/25	10.1	116.55	6	117.00	116.50	4.1	19,286	0.02%
2023/12/22	18	115.25	16	115.78	115.50	2	19,348	0.01%
2023/12/21	4	114.50	8	114.06	114.00	-4	19,305	-0.02%
2023/12/20	18	114.33	13	114.50	114.00	5	19,235	0.03%
2023/12/19	9	113.00	11	113.32	112.50	-2	19,210	-0.01%
2023/12/18	6	113.42	7	112.64	112.00	-1	19,261	-0.01%
2023/12/15	6	112.92	10.2	114.62	112.00	-4.2	19,464	-0.02%
2023/12/14	10.4	114.93	13.1	115.11	114.50	-2.8	19,506	-0.01%
2023/12/13	11.1	113.00	17.1	113.38	113.00	-6	19,776	-0.03%
2023/12/12	5	111.50	7	111.64	110.00	-2	20,374	-0.01%
2023/12/11	5.1	111.49	5	114.50	110.50	0.1	20,717	0.00%
2023/12/08	2	111.50	13	112.65	113.00	-11	20,897	-0.05%
2023/12/07	2.6	111.87	0	0.00	110.00	2.6	21,144	0.01%
2023/12/06	6.2	110.92	7.1	112.13	111.50	-0.9	21,603	0.00%
2023/12/05	1	110.50	1	109.50	110.50	0	21,792	0.00%
2023/12/04	5	110.40	6	110.42	110.50	-1	21,848	0.00%
2023/12/01	3	107.83	4	108.38	108.00	-1	21,927	0.00%
2023/11/30	11.1	107.96	2	108.00	110.00	9.1	22,204	0.04%
2023/11/29	5	109.10	1	110.00	109.00	4	21,907	0.02%
2023/11/28	5.2	107.31	6	107.25	107.50	-0.8	22,184	0.00%
2023/11/27	5	107.00	0	0.00	107.00	5	22,734	0.02%
2023/11/24	19.1	106.97	19	107.50	107.50	0.1	23,074	0.00%
2023/11/23	2.1	107.49	2	107.50	106.50	0.1	23,281	0.00%
2023/11/22	10.6	107.38	0.2	107.50	107.00	10.4	23,623	0.04%
2023/11/21	3.2	110.50	4	111.50	112.00	-0.8	23,791	0.00%
2023/11/20	2.4	109.11	2	109.75	109.00	0.4	24,621	0.00%
2023/11/17	10.3	109.55	8.1	109.81	109.50	2.2	24,927	0.01%
2023/11/16	2.5	111.46	3.5	110.64	110.50	-1	25,782	0.00%
2023/11/15	5.3	113.97	9	116.11	112.50	-3.7	26,162	-0.01%
2023/11/14	1.1	111.50	9.2	111.73	113.00	-8.1	26,650	-0.03%
2023/11/13	6	111.92	2	114.00	112.50	4	27,219	0.01%
2023/11/10	0	113.00	1.1	113.86	112.50	-1.1	27,695	0.00%
2023/11/09	5	111.30	8	109.44	112.00	-3	28,276	-0.01%
2023/11/08	6	114.08	14.1	115.27	113.50	-8.1	28,308	-0.03%
2023/11/07	1.3	110.42	1.3	110.00	110.50	0	28,422	0.00%
2023/11/06	11	110.91	4	110.88	111.00	7	29,172	0.02%
2023/11/03	43.1	109.72	49	109.22	109.00	-5.9	29,733	-0.02%
2023/11/02	8.1	109.06	40	109.29	108.50	-31.9	30,927	-0.10%
2023/11/01	8	103.56	14	102.68	103.50	-6	32,530	-0.02%
2023/10/31	106.2	104.64	73	101.34	100.00	33.2	33,831	0.10%	大買/
2023/10/30	47	107.88	45	107.01	107.00	2	34,781	0.01%
2023/10/27	1.2	108.58	2	109.50	108.50	-0.8	36,368	0.00%
2023/10/26	46.2	106.59	43	107.20	107.00	3.2	39,862	0.01%
2023/10/25	12	109.29	2.1	109.00	109.00	9.9	41,518	0.02%
2023/10/24	62	108.43	52	108.51	109.00	10	42,275	0.02%
2023/10/23	5	106.50	2	106.75	106.00	3	43,207	0.01%
2023/10/20	39.1	107.31	35	107.90	108.00	4.1	44,789	0.01%
2023/10/19	4.5	105.97	4	106.50	107.00	0.5	46,031	0.00%
2023/10/18	60.1	107.43	63	107.25	106.00	-2.9	47,121	-0.01%
2023/10/17	45	110.47	43	109.19	109.50	2	47,248	0.00%
2023/10/16	56	113.46	52.4	114.19	113.00	3.6	47,611	0.01%
2023/10/13	118.3	117.03	73.1	115.15	115.50	45.3	49,033	0.09%	大買/
2023/10/12	0.1	122.00	1.1	122.93	122.50	-1	50,019	0.00%
2023/10/11	45.1	124.37	52.1	122.06	119.50	-7	51,825	-0.01%
2023/10/06	59.1	122.60	52	120.49	119.50	7.1	53,145	0.01%
2023/10/05	3	121.33	3	121.33	121.50	0	54,397	0.00%
2023/10/04	2	120.50	1.1	120.50	121.00	1	55,204	0.00%
2023/10/03	6	124.33	7	123.93	123.00	-1	55,426	0.00%
2023/10/02	27	125.50	29.2	125.49	125.50	-2.2	55,661	0.00%
2023/09/28	11	122.09	4.1	121.34	121.50	6.9	55,678	0.01%
2023/09/27	3	118.33	5	118.40	120.00	-2	55,761	0.00%
2023/09/26	3.1	120.00	1	119.50	120.00	2.1	56,557	0.00%
2023/09/25	1	120.50	3	119.50	120.00	-2	57,134	0.00%
2023/09/22	1	116.50	3.1	118.53	120.00	-2.1	57,243	0.00%
2023/09/21	2.1	118.02	3.1	118.51	119.00	-1	57,167	0.00%
2023/09/20	9	121.22	7	122.00	120.00	2	57,135	0.00%
2023/09/19	4.2	121.21	6	121.17	120.00	-1.8	57,017	0.00%
2023/09/18	47.3	120.86	33.1	121.35	121.00	14.2	57,037	0.02%
2023/09/15	8	127.81	15	128.37	126.00	-7	56,867	-0.01%
2023/09/14	62.1	126.40	52	127.36	126.50	10	56,479	0.02%
2023/09/13	7	123.07	5.2	123.98	124.00	1.9	56,683	0.00%
2023/09/12	5.1	125.49	5.1	125.40	125.00	0.1	57,375	0.00%
2023/09/11	25.3	128.68	12.4	127.27	127.50	12.9	57,497	0.02%
2023/09/08	54	135.76	45.1	135.15	134.50	8.9	57,338	0.02%
2023/09/07	6.1	133.75	9	134.83	134.00	-3	57,293	-0.01%
2023/09/06	14.4	134.95	13.1	134.85	134.50	1.3	57,478	0.00%
2023/09/05	26.2	131.53	26	132.90	134.00	0.2	57,483	0.00%
2023/09/04	5.1	133.90	6.3	133.96	134.00	-1.2	57,142	0.00%
2023/09/01	17.2	135.17	17	135.03	134.50	0.2	57,005	0.00%
2023/08/31	28.1	136.20	23	136.80	137.00	5.1	56,688	0.01%
2023/08/30	57.3	140.18	42.1	140.06	138.50	15.2	56,369	0.03%
2023/08/29	10.2	141.07	11.4	141.72	141.50	-1.2	56,148	0.00%
2023/08/28	27.4	140.87	24.4	139.79	138.50	3	55,969	0.01%
2023/08/25	29	146.38	11.8	147.81	145.00	17.3	56,009	0.03%
2023/08/24	46.2	153.11	54	153.16	151.50	-7.9	55,662	-0.01%
2023/08/23	42.2	147.55	39.3	148.48	148.50	2.9	54,756	0.01%
2023/08/22	67.8	150.71	80.2	150.42	149.00	-12.4	54,411	-0.02%
2023/08/21	50	144.12	29	143.86	144.00	21	53,448	0.04%
2023/08/18	37	147.93	30.2	145.87	146.00	6.9	52,991	0.01%
2023/08/17	15	147.33	24	148.42	150.00	-9	52,290	-0.02%
2023/08/16	39.1	142.84	44.1	144.12	147.00	-5	51,639	-0.01%
2023/08/15	54.1	142.92	64.1	143.09	143.50	-10	51,032	-0.02%
2023/08/14	20	137.72	25	136.80	136.50	-5	50,387	-0.01%
2023/08/11	44	139.20	37	139.35	137.00	7	50,063	0.01%
2023/08/10	41.4	136.61	57	135.48	139.00	-15.6	49,689	-0.03%
2023/08/09	60	140.32	55.4	140.58	141.00	4.6	48,829	0.01%
2023/08/08	105.7	141.46	92.1	141.54	143.00	13.6	48,117	0.03%	大買/
2023/08/07	116.3	143.72	110.3	145.43	148.00	6	46,702	0.01%	大買/大賣/
2023/08/04	56.1	139.37	71.4	137.89	140.00	-15.3	44,740	-0.03%
2023/08/02	60	146.09	35.2	144.92	139.00	24.8	43,029	0.06%
2023/08/01	55.3	151.05	58.1	152.48	154.00	-2.8	41,371	-0.01%
2023/07/31	106.4	160.92	71.4	160.22	150.50	35	39,612	0.09%	大買/
2023/07/28	56.5	148.82	77.7	152.07	159.50	-21.2	36,026	-0.06%
2023/07/27	24.1	147.96	17	146.76	145.00	7.1	34,268	0.02%
2023/07/26	28.2	146.28	32.5	146.08	146.50	-4.3	33,322	-0.01%
2023/07/25	51.6	146.11	40.2	145.24	142.00	11.4	32,102	0.04%
2023/07/24	46.4	148.01	37.2	148.72	149.00	9.1	30,314	0.03%
2023/07/21	36.1	142.13	38	143.55	146.00	-2	28,767	-0.01%
2023/07/20	28.2	138.22	38.1	138.89	139.00	-9.9	27,572	-0.04%
2023/07/19	17.1	140.18	16.1	139.13	136.50	1	27,010	0.00%
2023/07/18	67.4	144.50	56.9	139.79	139.50	10.5	26,162	0.04%
2023/07/17	54.4	148.47	55.1	147.70	145.50	-0.7	24,515	0.00%
2023/07/14	63.8	138.81	57.7	140.09	144.00	6.1	23,051	0.03%
2023/07/13	49.7	132.66	62	134.98	134.00	-12.4	21,163	-0.06%
2023/07/12	59.3	124.77	52.2	126.62	126.50	7.2	19,458	0.04%
2023/07/11	15.2	118.70	23	119.20	120.00	-7.9	18,087	-0.04%
2023/07/10	5	112.50	7	113.86	112.00	-2	17,143	-0.01%
2023/07/07	18	112.30	7	111.79	111.00	11	16,763	0.07%
2023/07/06	9	115.39	11	115.32	114.50	-2	16,320	-0.01%
2023/07/05	10	115.25	8.7	115.70	115.00	1.3	15,799	0.01%
2023/07/04	32.7	117.66	31	118.45	119.00	1.7	15,353	0.01%
2023/07/03	15.1	110.11	12.3	112.32	113.50	2.7	14,419	0.02%
2023/06/30	3	102.67	1	103.50	103.50	2	13,706	0.01%
2023/06/29	1	103.00	2	102.00	102.00	-1	13,486	-0.01%
2023/06/28	4	99.95	4	100.88	100.00	0	13,410	0.00%
2023/06/27	3	100.50	5	99.50	99.30	-2	13,300	-0.02%
2023/06/26	7.2	100.62	3	101.00	101.00	4.2	13,128	0.03%
2023/06/21	17	104.50	1	103.50	105.00	16	12,831	0.12%
2023/06/20	1	106.50	0	0.00	105.00	1	12,492	0.01%
2023/06/19	8.3	108.41	13	108.08	107.00	-4.7	12,045	-0.04%
2023/06/16	15	106.80	2	108.00	105.00	13	11,437	0.11%
2023/06/15	1	107.00	14	110.43	111.00	-13	10,309	-0.13%
2023/06/14	2	101.25	1	105.00	101.00	1	9,973	0.01%
2023/06/13	4	102.00	9	102.50	103.00	-5	9,704	-0.05%
2023/06/12	0	0.00	21	106.00	103.00	-21	9,570	-0.22%
2023/06/09	6	97.32	31	97.15	97.60	-25	9,348	-0.27%
2023/06/08	0	0.00	2	93.75	93.80	-2	9,261	-0.02%
2023/06/07	2	95.60	1	94.40	96.20	1	9,169	0.01%
2023/06/06	2	93.60	0	0.00	93.90	2	9,024	0.02%
2023/06/05	1	91.20	9	94.37	96.00	-8	9,084	-0.09%
2023/06/02	9	90.08	0.1	90.50	89.80	8.9	8,835	0.10%
2023/06/01	20	86.70	0.1	87.80	86.20	19.9	8,725	0.23%
2023/05/31	15	86.50	1	87.50	89.00	14	8,669	0.16%
2023/05/30	0	0.00	2	86.25	86.70	-2	8,213	-0.02%
2023/05/29	1	86.40	0	0.00	86.40	1	8,084	0.01%
2023/05/26	1	81.50	2	83.70	83.30	-1	8,025	-0.01%
2023/05/25	1	80.50	0	0.00	80.70	1	7,915	0.01%
2023/05/24	2	79.80	0	0.00	79.80	2	7,900	0.03%
2023/05/23	0.2	79.90	0.1	80.00	80.20	0.1	7,825	0.00%
2023/05/18	0	0.00	1.2	81.98	82.00	-1.2	7,660	-0.02%
2023/05/17	0	0.00	2	80.50	80.50	-2	7,578	-0.03%
2023/05/16	0	0.00	1	78.40	78.60	-1	7,471	-0.01%
2023/05/12	1	76.60	1	77.00	76.10	0	7,394	0.00%
2023/05/11	1	76.60	1	77.00	77.20	0	7,436	0.00%
2023/05/08	0	0.00	2	76.65	76.90	-2	7,460	-0.03%
2023/05/03	0.2	75.00	0	0.00	75.40	0.2	7,453	0.00%
2023/05/02	0	0.00	10	74.76	75.90	-10	7,500	-0.13%
2023/04/28	2	73.15	1	73.40	73.50	1	7,575	0.01%
2023/04/25	1	71.80	0	0.00	71.80	1	7,355	0.01%
2023/04/21	1	72.90	0	0.00	73.20	1	7,214	0.01%
2023/04/18	11	73.76	1	74.30	73.60	10	7,170	0.14%
2023/04/14	0	0.00	13.5	76.97	76.30	-13.5	6,973	-0.19%
2023/04/13	0	0.00	2	74.70	74.40	-2	6,880	-0.03%
2023/04/10	2	73.25	0	0.00	73.40	2	6,786	0.03%
2023/03/30	0	0.00	1	73.30	73.50	-1	7,041	-0.01%
2023/03/21	0	69.60	0	0.00	69.60	0	8,539	0.00%
2023/03/15	0	0.00	0	74.50	74.10	0	8,658	0.00%
2023/03/14	1	74.30	14	74.80	74.20	-13	8,568	-0.15%
2023/03/13	4	74.23	4	74.30	74.40	0	8,455	0.00%
2023/03/10	0	0.00	5	72.90	73.10	-5	8,371	-0.06%
2023/03/09	1	73.90	1	74.10	73.60	0	8,368	0.00%
2023/03/08	5	74.78	0	0.00	75.00	5	8,389	0.06%
2023/03/07	13	75.10	0	0.00	75.30	13	8,261	0.16%
2023/03/06	0	0.00	2	74.10	74.30	-2	8,212	-0.02%
2023/03/03	2	72.95	0	0.00	72.70	2	8,155	0.02%
2023/03/02	0	0.00	1	71.70	71.80	-1	8,112	-0.01%
2023/02/24	2	69.75	0	0.00	69.50	2	8,146	0.02%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/13	0	0.00	0	69.70	69.60	0	8,223	0.00%
2023/02/10	0	0.00	3	70.13	69.50	-3	8,255	-0.04%
2023/02/09	0	0.00	1	70.70	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	51	69.40	69.40	-51	8,188	-0.62%
2023/02/07	0	0.00	1	68.80	68.70	-1	8,171	-0.01%
2023/02/03	0	0.00	2	67.75	68.20	-2	8,259	-0.02%
2023/02/02	0	0.00	2.1	66.61	67.00	-2.1	8,238	-0.03%
2023/01/30	0	0.00	1	67.40	67.50	-1	8,190	-0.01%
2023/01/13	0	65.00	4	64.90	65.10	-4	8,288	-0.05%
2023/01/12	4	65.30	1	65.40	65.00	3	8,474	0.04%
2023/01/10	0	0.00	3	66.10	66.10	-3	8,725	-0.03%
2023/01/09	0	0.00	4	65.40	65.00	-4	8,773	-0.05%
2022/12/29	1	63.20	0	0.00	63.50	1	9,021	0.01%
2022/12/22	0	64.00	0	0.00	64.30	0	9,384	0.00%
2022/12/20	4	63.35	0	0.00	63.20	4	8,711	0.05%
2022/12/15	0	0.00	4	65.35	65.10	-4	7,710	-0.05%
2022/12/14	0	0.00	1	64.50	65.10	-1	7,781	-0.01%
2022/12/13	2	63.30	0	0.00	63.40	2	7,832	0.03%
2022/12/07	66	62.86	0	0.00	62.60	66	7,992	0.83%
2022/12/06	1	65.70	0	0.00	65.80	1	7,778	0.01%
2022/12/05	5	64.50	0	0.00	65.30	5	7,748	0.06%
2022/12/01	1	65.40	0	0.00	65.80	1	7,677	0.01%
2022/11/29	0	0.00	1	66.20	65.60	-1	7,635	-0.01%
2022/11/25	16	64.97	0	0.00	64.50	16	7,561	0.21%
2022/11/23	2	63.35	0	0.00	64.10	2	7,472	0.03%
2022/11/21	1	65.70	0	0.00	65.70	1	7,329	0.01%
2022/11/18	1	67.20	3	67.23	67.40	-2	7,258	-0.03%
2022/11/17	1	66.70	0	0.00	67.50	1	7,263	0.01%
2022/11/16	2	67.65	3	67.40	67.60	-1	7,251	-0.01%
2022/11/15	2	65.20	1	66.80	66.70	1	7,233	0.01%
2022/11/14	2	66.75	0	0.00	67.10	2	7,167	0.03%
2022/11/10	4	65.95	3	65.47	65.60	1	7,171	0.01%
2022/11/07	0	0.00	2	67.00	67.00	-2	7,317	-0.03%
2022/11/04	2	66.15	2	65.75	66.40	0	7,366	0.00%
2022/11/02	1	66.20	1	66.00	66.40	0	7,492	0.00%
2022/11/01	0	0.00	2	65.55	66.70	-2	7,468	-0.03%
2022/10/28	1	64.50	1	64.50	64.20	0	7,449	0.00%
2022/10/24	1	65.60	0	0.00	64.50	1	7,415	0.01%
2022/10/21	2	65.40	3	65.37	65.50	-1	7,407	-0.01%
2022/10/20	1	62.60	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	3.2	64.75	65.00	-3.2	7,186	-0.04%
2022/10/18	0	0.00	1	63.50	62.70	-1	7,006	-0.01%
2022/10/17	2	63.30	1	63.60	63.50	1	6,877	0.01%
2022/10/13	1	63.10	0	0.00	63.80	1	7,296	0.01%
2022/10/11	1	64.10	0	0.00	63.80	1	7,174	0.01%
2022/10/06	1	66.60	1	66.20	66.40	0	7,112	0.00%
2022/10/05	0	0.00	3	66.77	66.70	-3	7,107	-0.04%
2022/09/30	2	63.60	0	0.00	63.80	2	6,883	0.03%
2022/09/29	0	65.10	0	0.00	64.70	0	6,822	0.00%
2022/09/28	0	64.50	0	0.00	64.10	0	6,765	0.00%
2022/09/26	2	65.05	0	0.00	65.40	2	6,756	0.03%
2022/09/23	0	66.20	0	0.00	66.30	0	6,738	0.00%
2022/09/15	0	0.00	3	69.00	69.00	-3	6,432	-0.05%
2022/09/14	1	67.00	1	67.80	67.00	0	6,424	0.00%
2022/09/08	0	0.00	3	68.27	68.70	-3	6,634	-0.05%
2022/09/06	3	67.77	0	0.00	67.80	3	6,568	0.05%
2022/09/01	0	0.00	1	65.60	65.20	-1	6,423	-0.02%
2022/08/29	1	64.30	0	0.00	64.50	1	6,374	0.02%
2022/08/22	0.1	65.50	1	65.60	65.20	-0.9	6,855	-0.01%
2022/08/19	0	67.30	0	0.00	67.70	0	6,832	0.00%
2022/08/17	0	66.80	0	0.00	67.70	0	6,860	0.00%
2022/08/15	2	68.65	0	0.00	68.30	2	6,781	0.03%
2022/08/12	0	0.00	2	69.00	69.20	-2	6,699	-0.03%
2022/08/09	0	0.00	1.4	67.97	68.10	-1.4	6,571	-0.02%
2022/08/05	0	0.00	1	66.30	66.50	-1	6,597	-0.02%
2022/08/04	1	64.90	0	0.00	65.80	1	6,601	0.02%
2022/08/01	0	0.00	1	65.50	65.00	-1	6,555	-0.02%
2022/07/25	0	0.00	10	63.00	63.00	-10	6,355	-0.16%
2022/07/21	12	62.50	2	62.40	62.20	10	6,405	0.16%
2022/07/20	0	0.00	5	63.76	64.60	-5	6,237	-0.08%
2022/07/14	1	57.70	0	0.00	57.50	1	6,440	0.02%
2022/06/27	1	56.70	0	0.00	56.90	1	6,137	0.02%
2022/06/24	2	57.40	2	57.70	56.80	0	6,048	0.00%
2022/06/23	0	0.00	1	58.60	58.30	-1	5,979	-0.02%
2022/06/22	1	58.40	0	0.00	58.60	1	5,862	0.02%
2022/06/17	0.1	59.00	0	0.00	59.10	0.1	5,627	0.00%
2022/06/16	1	60.50	0	0.00	60.30	1	5,535	0.02%
2022/05/25	5	61.50	0	0.00	62.20	5	5,896	0.08%
2022/05/24	1	62.00	0	0.00	61.90	1	5,947	0.02%
2022/05/10	0	0.00	0.5	64.00	64.40	-0.5	6,344	-0.01%
2022/05/09	0	0.00	1	64.00	63.80	-1	6,487	-0.02%
2022/04/28	1	65.00	0	0.00	65.30	1	6,877	0.01%
2022/04/27	0	0.00	1	65.60	65.60	-1	6,836	-0.01%
2022/04/22	0	0.00	1	67.00	68.00	-1	6,612	-0.02%
2022/04/20	3	64.87	2	65.10	65.70	1	6,431	0.02%
2022/04/19	2	69.20	1	68.90	68.20	1	6,134	0.02%
2022/04/18	0	0.00	1	68.70	68.50	-1	6,087	-0.02%
2022/04/15	1	67.80	0	0.00	67.60	1	6,078	0.02%
2022/04/13	0	0.00	2	67.75	68.10	-2	6,148	-0.03%
2022/04/07	1	66.50	0	0.00	66.40	1	6,206	0.02%
2022/04/06	2	67.45	0.3	67.90	67.80	1.7	6,167	0.03%
2022/03/31	1	68.40	0	0.00	68.10	1	6,192	0.02%
2022/03/30	0	0.00	5	68.20	68.20	-5	6,145	-0.08%
2022/03/29	0	0.00	3	68.20	68.00	-3	6,154	-0.05%
2022/03/25	1	67.20	0	0.00	67.80	1	6,192	0.02%
2022/03/24	0	0.00	1	67.50	67.50	-1	6,264	-0.02%
2022/03/23	2	67.40	0	0.00	67.50	2	6,307	0.03%
2022/03/22	2	67.10	0	0.00	67.50	2	6,296	0.03%
2022/03/21	0	0.00	3	66.50	66.60	-3	6,302	-0.05%
2022/03/18	7	66.10	2	66.56	65.50	5	6,251	0.08%
2022/03/17	5	70.30	4	70.50	71.00	1	5,935	0.02%
2022/03/16	0	0.00	1	69.60	70.10	-1	5,822	-0.02%
2022/03/11	1	70.50	1	70.70	70.60	0	5,733	0.00%
2022/03/10	7.5	70.33	22	70.42	70.60	-14.5	5,763	-0.25%
2022/03/09	0.5	69.50	4	69.95	69.50	-3.5	5,767	-0.06%
2022/03/07	0	0.00	2	67.50	68.50	-2	5,684	-0.04%
2022/03/04	0	0.00	2	69.60	69.60	-2	5,678	-0.04%
2022/03/03	0.3	69.30	4	69.58	69.80	-3.7	5,652	-0.06%
2022/03/02	0	0.00	1	69.10	68.90	-1	5,629	-0.02%
2022/03/01	3.7	68.59	1	69.10	68.60	2.7	5,603	0.05%
2022/02/25	3	67.30	3	68.20	68.40	0	5,535	0.00%
2022/02/23	3	67.10	3	67.60	67.80	0	5,251	0.00%
2022/02/22	0	0.00	0.5	67.00	67.50	-0.5	5,231	-0.01%
2022/02/21	1	67.50	2	68.10	68.20	-1	5,164	-0.02%
2022/02/18	2	68.70	0	68.20	68.20	2	5,150	0.04%
2022/02/17	0	0.00	12	68.54	68.60	-12	5,109	-0.23%
2022/02/16	14.5	67.01	17	67.47	67.90	-2.5	5,011	-0.05%
2022/02/15	12	66.65	2	66.60	66.50	10	4,916	0.20%
2022/02/11	5	67.22	4	67.33	67.50	1	4,718	0.02%
2022/02/10	6	68.50	0.1	68.20	68.60	5.9	4,680	0.13%
2022/02/09	4	68.85	1	69.10	69.10	3	4,603	0.07%
2022/02/08	1	65.90	7.6	66.89	68.80	-6.6	4,421	-0.15%
2022/02/07	0.5	64.40	2	64.50	64.60	-1.5	4,184	-0.04%
2022/01/21	0.2	63.70	2	63.00	63.70	-1.8	4,096	-0.04%
2022/01/20	3	63.60	0	0.00	63.70	3	4,023	0.07%
2022/01/19	0	0.00	1	63.60	63.60	-1	4,037	-0.02%
2022/01/18	0	0.00	2	63.90	63.50	-2	4,043	-0.05%
2022/01/17	0	0.00	0.6	63.50	63.80	-0.6	4,041	-0.02%
2022/01/14	0.1	63.50	0.1	63.50	63.80	0	4,117	0.00%
2022/01/13	0	0.00	5.1	64.09	64.30	-5.1	4,211	-0.12%
2022/01/11	2	63.10	0	0.00	63.50	2	4,622	0.04%
2022/01/06	1	63.30	1	64.00	63.50	0	4,689	0.00%
2022/01/04	4	64.60	1	64.20	64.40	3	4,711	0.06%
2022/01/03	0	0.00	0	63.40	63.40	0	4,679	0.00%
2021/12/30	0	0.00	60	63.63	63.80	-60	4,730	-1.27%
2021/12/29	0	0.00	5	64.10	64.10	-5	4,817	-0.10%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	1	62.30	0	0.00	62.50	1	5,000	0.02%
2021/12/22	1	61.80	0	0.00	61.50	1	5,056	0.02%
2021/12/21	1	61.60	0	0.00	61.70	1	5,079	0.02%
2021/12/15	1	61.40	1	61.50	61.50	0	5,291	0.00%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	3	62.30	62.30	-3	5,538	-0.05%
2021/12/07	0.1	61.20	0	0.00	61.40	0.1	5,523	0.00%
2021/12/06	0	0.00	1.1	61.01	62.10	-1.1	5,513	-0.02%
2021/12/03	1	60.50	0	0.00	60.60	1	5,521	0.02%
2021/12/02	1	60.50	0	0.00	60.50	1	5,514	0.02%
2021/12/01	1	60.10	0	0.00	60.50	1	5,555	0.02%
2021/11/29	0	0.00	3	60.80	60.60	-3	5,440	-0.06%
2021/11/25	0	0.00	1	61.00	60.90	-1	5,480	-0.02%
2021/11/24	0	0.00	1	60.50	60.70	-1	5,520	-0.02%
2021/11/23	2	60.65	0	0.00	60.40	2	5,560	0.04%
2021/11/18	1	61.50	0	0.00	61.70	1	5,651	0.02%
2021/11/17	2.1	61.81	0	0.00	62.00	2.1	5,640	0.04%
2021/11/16	0	0.00	1	62.30	62.60	-1	5,661	-0.02%
2021/11/09	2	61.10	0	0.00	61.60	2	5,932	0.03%
2021/11/08	2	61.10	0	0.00	61.70	2	5,951	0.03%
2021/10/29	1	61.30	0	0.00	61.30	1	6,098	0.02%
2021/10/28	5	61.60	0.2	61.80	61.30	4.8	6,123	0.08%
2021/10/27	0	0.00	3	61.93	62.00	-3	6,233	-0.05%
2021/10/26	0	0.00	0.3	61.30	60.80	-0.3	6,606	0.00%
2021/10/22	1	60.80	1	61.30	61.10	0	6,690	0.00%
2021/10/21	4.1	60.51	2	60.75	60.40	2.1	6,652	0.03%
2021/10/20	7.8	60.80	3	60.57	60.40	4.8	6,581	0.07%
2021/10/19	2	62.30	0	0.00	62.10	2	6,426	0.03%
2021/10/15	2	64.80	0	0.00	64.90	2	6,402	0.03%
2021/10/14	0	0.00	1	64.60	64.30	-1	6,410	-0.02%
2021/10/13	1	64.10	1	64.20	64.20	0	6,414	0.00%
2021/10/12	0.1	63.30	0	0.00	63.20	0.1	6,344	0.00%
2021/10/08	0.1	63.30	0.1	64.00	64.00	-0.1	6,381	0.00%
2021/10/07	0.2	63.10	0	0.00	63.10	0.2	6,454	0.00%
2021/10/06	2	62.20	2	63.00	63.00	0	6,490	0.00%
2021/10/05	3	62.63	0	0.00	62.30	3	6,472	0.05%
2021/10/01	0	0.00	3	61.93	62.20	-3	6,517	-0.05%
2021/09/30	1	63.00	0	0.00	62.50	1	6,488	0.02%
2021/09/29	0.1	64.10	0	0.00	64.40	0.1	6,473	0.00%
2021/09/28	0	0.00	4.2	64.98	64.50	-4.2	6,552	-0.06%
2021/09/27	0	64.20	0	0.00	64.10	0	6,628	0.00%
2021/09/24	1	64.20	0	0.00	64.00	1	6,687	0.01%
2021/09/23	1	63.30	0	0.00	63.80	1	6,730	0.01%
2021/09/22	0	60.60	4	61.80	61.80	-4	7,012	-0.06%
2021/09/15	0	0.00	4	61.83	61.50	-4	7,126	-0.06%
2021/09/13	0	0.00	0.1	60.00	60.60	-0.1	7,262	0.00%
2021/09/08	1	59.10	0	0.00	59.60	1	7,532	0.01%
2021/09/06	0	0.00	1	60.60	60.90	-1	7,441	-0.01%
2021/09/02	1	60.70	0	0.00	60.60	1	7,395	0.01%
2021/09/01	60	60.89	1	61.10	60.80	59	7,385	0.80%
2021/08/30	1	60.60	0	0.00	61.00	1	7,338	0.01%
2021/08/27	2	59.50	0	0.00	59.70	2	7,302	0.03%
2021/08/24	0	0.00	4	58.80	58.40	-4	7,142	-0.06%
2021/08/20	0	58.00	1	57.80	57.50	-1	7,207	-0.01%
2021/08/19	7	57.36	0	0.00	56.90	7	7,265	0.10%
2021/08/17	0	0.00	8	58.58	58.50	-8	7,149	-0.11%
2021/08/13	1	61.50	3	61.57	61.30	-2	7,037	-0.03%
2021/08/12	2.2	61.50	0	0.00	61.20	2.2	7,000	0.03%
2021/08/10	0	0.00	5	62.50	62.60	-5	6,984	-0.07%
2021/08/06	0	0.00	0.1	62.20	62.50	-0.1	7,002	0.00%
2021/08/05	2	62.60	1	62.80	62.90	1	7,051	0.01%
2021/08/03	1.1	63.49	7	63.19	63.90	-5.9	7,211	-0.08%
2021/08/02	1.1	63.71	0	0.00	63.90	1.1	7,178	0.01%
2021/07/30	5	63.62	12	63.96	64.10	-7	7,141	-0.10%
2021/07/29	7	59.54	3	59.63	59.80	4	6,841	0.06%
2021/07/28	1	58.90	4	58.45	58.90	-3	6,813	-0.04%
2021/07/27	0.5	58.60	0	0.00	58.70	0.5	6,896	0.01%
2021/07/26	0	0.00	3	58.50	58.70	-3	7,109	-0.04%
2021/07/23	2.1	58.05	0	0.00	57.90	2.1	7,161	0.03%
2021/07/22	0.1	58.90	3	59.20	58.70	-2.9	7,133	-0.04%
2021/07/21	1	58.40	10	59.00	58.50	-9	7,069	-0.13%
2021/07/20	4	57.85	0	0.00	58.00	4	7,000	0.06%
2021/07/16	0.1	58.30	3	58.10	58.10	-2.9	7,027	-0.04%
2021/07/15	6	58.32	1	58.40	58.40	5	7,052	0.07%
2021/07/14	1	58.00	2	58.20	58.20	-1	7,032	-0.01%
2021/07/12	2	56.90	0	0.00	57.00	2	6,911	0.03%
2021/07/09	3	56.93	1	57.40	57.50	2	6,898	0.03%
2021/07/08	1.1	57.54	1	57.50	57.80	0.1	6,935	0.00%
2021/07/06	0	0.00	1	58.40	58.20	-1	6,893	-0.01%
2021/07/05	5.3	57.53	0	0.00	57.90	5.3	6,857	0.08%
2021/07/02	13	56.65	0	0.00	56.90	13	6,726	0.19%
2021/07/01	6	56.78	0	0.00	56.60	6	6,649	0.09%
2021/06/30	24	57.57	0	0.00	57.60	24	6,553	0.37%
2021/06/29	9	57.82	0	0.00	57.40	9	6,509	0.14%
2021/06/28	4	63.88	2	63.70	63.70	2	6,222	0.03%
2021/06/25	4	64.50	0	0.00	64.10	4	6,148	0.07%
2021/06/22	7	63.94	0	0.00	63.60	7	5,838	0.12%
2021/06/21	4	64.43	0	0.00	64.50	4	5,742	0.07%
2021/06/18	2	65.20	0	0.00	64.90	2	5,662	0.04%
2021/06/17	0	0.00	5	66.30	66.30	-5	5,523	-0.09%
2021/06/16	0	0.00	0	65.80	66.20	0	5,637	0.00%
2021/06/15	0	0.00	0	65.50	65.60	0	5,688	0.00%
2021/06/08	4	65.30	0	0.00	65.60	4	6,241	0.06%
2021/06/07	1	65.20	1	65.20	65.30	0	6,306	0.00%
2021/06/03	0	0.00	1	65.40	65.60	-1	6,683	-0.01%
2021/06/02	0	0.00	4	66.10	66.20	-4	6,715	-0.06%
2021/05/28	0	0.00	1	65.50	65.70	-1	7,047	-0.01%
2021/05/19	1	61.80	4	62.10	62.00	-3	7,840	-0.04%
2021/05/18	0.4	62.00	0	0.00	62.00	0.4	7,955	0.01%
2021/05/17	0	0.00	2	60.70	61.10	-2	8,033	-0.02%
2021/05/14	0	0.00	1	62.30	61.90	-1	8,008	-0.01%
2021/05/12	1	61.90	0	0.00	61.20	1	8,044	0.01%
2021/05/11	2	63.70	3.5	64.37	63.00	-1.5	8,078	-0.02%
2021/05/10	2	67.40	0	0.00	66.00	2	8,070	0.02%
2021/05/07	1	67.00	4.8	67.04	67.40	-3.8	8,241	-0.05%
2021/05/06	3	64.30	0.2	64.00	64.00	2.8	8,286	0.03%
2021/05/05	0	0.00	1	66.00	65.80	-1	8,361	-0.01%
2021/05/04	4	67.23	5	66.34	66.30	-1	8,559	-0.01%
2021/05/03	12	65.78	3	67.03	67.10	9	8,517	0.11%
2021/04/28	0.1	64.10	0	0.00	64.50	0.1	8,294	0.00%
2021/04/27	0.1	64.50	2.1	64.30	64.40	-2	8,368	-0.02%
2021/04/22	1	63.90	10	63.90	63.50	-9	8,463	-0.11%
2021/04/20	0	0.00	1	64.30	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	1	63.50	63.50	-1	8,541	-0.01%
2021/04/16	1	62.50	0	0.00	63.00	1	8,612	0.01%
2021/04/15	0	0.00	0	62.22	62.50	0	8,690	0.00%
2021/04/14	4.6	61.79	3	63.00	62.30	1.6	8,731	0.02%
2021/04/13	1.2	63.57	1	63.10	63.00	0.2	8,837	0.00%
2021/04/12	2	64.95	5	64.10	64.00	-3	8,901	-0.03%
2021/04/09	0	0.00	2	65.00	64.80	-2	9,032	-0.02%
2021/04/08	4	64.80	0	0.00	65.20	4	9,032	0.04%
2021/04/07	2	64.50	3	64.30	64.50	-1	8,998	-0.01%
2021/04/06	1	62.90	0	0.00	63.00	1	8,948	0.01%
2021/04/01	5	63.10	0	0.00	63.20	5	8,959	0.06%
2021/03/31	2	63.85	4	63.50	62.80	-2	8,883	-0.02%
2021/03/30	2	63.50	0	0.00	64.00	2	8,781	0.02%
2021/03/29	0	0.00	3.4	62.49	62.70	-3.4	8,740	-0.04%
2021/03/26	3	61.93	1	61.80	61.90	2	8,735	0.02%
2021/03/25	2	61.60	0	0.00	61.90	2	8,762	0.02%
2021/03/24	0	0.00	2	61.50	61.60	-2	8,981	-0.02%
2021/03/23	0	0.00	2	61.15	61.60	-2	8,998	-0.02%
2021/03/22	0	0.00	1	61.10	61.30	-1	8,991	-0.01%
2021/03/18	1	61.60	10	61.25	61.60	-9	8,868	-0.10%
2021/03/17	0	0.00	2	60.20	60.50	-2	8,820	-0.02%
2021/03/16	1	60.50	0	0.00	60.30	1	8,797	0.01%
2021/03/15	20	60.26	2	60.10	59.90	18	8,767	0.20%
2021/03/12	1	61.70	58	60.85	62.10	-57	8,654	-0.66%
2021/03/10	2	57.80	2	58.00	58.00	0	8,425	0.00%
2021/03/09	2	56.85	22	56.66	57.20	-20	8,380	-0.24%
2021/03/08	2	58.80	2	58.40	58.50	0	8,115	0.00%
2021/03/05	2	57.70	1	58.50	58.40	1	8,103	0.01%
2021/03/04	4	58.70	0	0.00	58.80	4	8,104	0.05%
2021/03/02	1	59.60	0	0.00	58.80	1	7,948	0.01%
2021/02/26	4.1	59.33	5	59.50	59.40	-0.9	7,815	-0.01%
2021/02/25	3	60.57	1	61.10	60.70	2	7,575	0.03%
2021/02/24	5	60.20	4	60.40	60.00	1	7,513	0.01%
2021/02/23	0	0.00	3	60.67	60.20	-3	7,422	-0.04%
2021/02/22	0	0.00	1	61.20	61.20	-1	7,354	-0.01%
2021/02/19	1	58.60	0.1	58.20	58.50	0.9	7,273	0.01%
2021/02/18	8	57.69	11	58.23	58.40	-3	7,244	-0.04%
2021/02/17	6	56.23	2	56.30	56.80	4	7,173	0.06%
2021/02/04	5	55.40	0.1	55.90	56.10	4.9	7,039	0.07%
2021/02/03	0	0.00	0.2	55.80	56.30	-0.2	7,007	0.00%
2021/02/02	3	55.93	0.1	56.50	56.10	2.9	6,942	0.04%
2021/01/29	0.1	55.20	3	55.13	54.90	-2.9	6,717	-0.04%
2021/01/28	0	0.00	1	56.70	57.00	-1	6,543	-0.02%
2021/01/27	1	57.00	1	57.20	57.60	0	6,467	0.00%
2021/01/26	1	56.90	1	57.70	56.60	0	6,336	0.00%
2021/01/22	0	0.00	2	53.10	53.00	-2	6,154	-0.03%
2021/01/21	0	0.00	1	52.80	52.70	-1	6,133	-0.02%
2021/01/20	0	0.00	1	52.10	51.90	-1	6,165	-0.02%
2021/01/19	0	0.00	1	53.20	53.10	-1	6,095	-0.02%
2021/01/18	0	0.00	1	53.30	53.40	-1	6,052	-0.02%
2021/01/15	1	53.60	0.1	53.20	53.80	0.9	6,012	0.02%
2021/01/14	2	53.85	0	0.00	53.60	2	5,979	0.03%
2021/01/13	2.1	53.11	0	0.00	53.60	2.1	5,932	0.04%
2021/01/12	0	0.00	6	53.13	52.80	-6	5,878	-0.10%
2021/01/08	0	0.00	9	52.23	52.60	-9	5,738	-0.16%
2021/01/07	5	52.30	3.4	52.22	52.20	1.6	5,643	0.03%
2021/01/06	6	52.67	4	52.20	51.50	2	5,581	0.04%
2021/01/05	2	51.45	2	51.45	51.60	0	5,375	0.00%
2021/01/04	1	51.40	3	50.60	51.40	-2	5,291	-0.04%
2020/12/31	1	50.10	1	50.00	49.80	0	5,173	0.00%
2020/12/30	1	49.80	8	49.95	50.00	-7	5,174	-0.14%
2020/12/28	0	0.00	10	49.83	49.90	-10	5,162	-0.19%
2020/12/25	7.1	49.28	5	49.35	49.30	2.1	5,159	0.04%
2020/12/24	0	0.00	1	49.35	49.20	-1	5,185	-0.02%
2020/12/23	0	0.00	1	48.85	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	2	48.93	48.75	-2	5,157	-0.04%
2020/12/18	1	48.60	1	48.35	48.00	0	5,132	0.00%
2020/12/17	1	48.65	10	48.70	48.50	-9	4,936	-0.18%
2020/12/16	0.1	48.60	1	49.40	49.15	-0.9	4,909	-0.02%
2020/12/15	0	0.00	0.5	48.35	48.20	-0.5	4,923	-0.01%
2020/12/14	0	0.00	0.1	48.80	48.50	-0.1	4,941	0.00%
2020/12/10	0.3	49.00	1	49.25	49.05	-0.7	4,991	-0.01%
2020/12/09	0.1	48.97	5	49.00	49.25	-4.9	4,972	-0.10%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	1	48.80	2	48.58	49.10	-1	4,897	-0.02%
2020/12/04	5	49.35	0	0.00	49.40	5	4,826	0.10%
2020/12/03	0.5	49.40	0	0.00	49.20	0.5	4,805	0.01%
2020/12/02	0	0.00	1	49.50	49.35	-1	4,779	-0.02%
2020/12/01	0	0.00	0.1	48.55	48.85	-0.1	4,779	0.00%
2020/11/30	5	49.00	0	0.00	48.05	5	4,794	0.10%
2020/11/27	10	49.00	2	49.00	49.05	8	4,647	0.17%
2020/11/26	1.6	48.46	0	0.00	48.65	1.6	4,653	0.04%
2020/11/24	5	48.40	0	0.00	48.30	5	4,747	0.11%
2020/11/23	0	0.00	1	48.60	48.50	-1	4,715	-0.02%
2020/11/20	0.2	48.60	0	0.00	48.00	0.2	4,681	0.00%
2020/11/19	0	0.00	1	48.75	48.75	-1	4,638	-0.02%
2020/11/18	11	48.62	1	48.85	48.55	10	4,609	0.22%
2020/11/17	0	0.00	1	48.15	48.30	-1	4,579	-0.02%
2020/11/13	4	47.05	0	0.00	47.05	4	4,602	0.09%
2020/11/12	0	0.00	2	47.70	47.45	-2	4,589	-0.04%
2020/11/11	1	47.30	0	0.00	47.70	1	4,608	0.02%
2020/11/06	2	47.40	0	0.00	47.25	2	4,654	0.04%
2020/11/05	0	0.00	2	47.20	47.30	-2	4,711	-0.04%
2020/11/04	0	0.00	5	47.29	47.25	-5	4,729	-0.11%
2020/10/30	0	46.55	0	0.00	46.55	0	4,824	0.00%
2020/10/29	0	0.00	6	46.60	46.50	-6	4,903	-0.12%
2020/10/28	0	0.00	20	46.10	46.55	-20	5,203	-0.38%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/21	0	0.00	3	45.90	45.50	-3	6,149	-0.05%
2020/10/19	0	0.00	1	46.20	46.00	-1	6,223	-0.02%
2020/10/12	0	0.00	2	45.55	45.75	-2	6,555	-0.03%
2020/10/05	1	45.70	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	3	46.18	46.10	-3	7,076	-0.04%
2020/09/28	0	0.00	2	45.73	45.90	-2	7,213	-0.03%
2020/09/25	2	45.13	1	45.00	45.00	1	7,296	0.01%
2020/09/24	21	45.24	0	0.00	45.00	21	7,318	0.29%
2020/09/23	1	46.05	0	0.00	46.00	1	7,317	0.01%
2020/09/22	0.8	46.00	0	0.00	45.85	0.8	7,388	0.01%
2020/09/21	5	46.55	1	46.65	46.60	4	7,457	0.05%
2020/09/18	0	0.00	4	46.70	46.85	-4	7,638	-0.05%
2020/09/16	1	47.40	9	47.46	47.50	-8	8,393	-0.10%
2020/09/15	5	46.75	0	0.00	47.00	5	8,635	0.06%
2020/09/14	1	46.75	0	0.00	47.00	1	8,956	0.01%
2020/09/10	2	46.00	0	0.00	46.00	2	9,250	0.02%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0	0.00	2	46.40	46.45	-2	9,419	-0.02%
2020/09/07	1	46.05	0	0.00	46.20	1	9,561	0.01%
2020/09/04	2	45.65	0	0.00	45.95	2	9,726	0.02%
2020/08/31	0	0.00	1	47.00	46.40	-1	9,990	-0.01%
2020/08/28	3	46.63	0	0.00	46.65	3	10,032	0.03%
2020/08/27	21	46.75	1	46.70	46.90	20	10,152	0.20%
2020/08/26	3	46.90	0	0.00	47.00	3	10,196	0.03%
2020/08/25	0	0.00	4	47.34	47.15	-4	10,220	-0.04%
2020/08/20	4	46.90	3	47.05	46.90	1	10,416	0.01%
2020/08/19	1	48.40	2	48.55	48.10	-1	10,435	-0.01%
2020/08/14	4	47.26	1	47.20	47.20	3	10,414	0.03%
2020/08/13	1	47.50	0	0.00	47.80	1	10,395	0.01%
2020/08/12	9	47.55	2	47.45	47.60	7	10,470	0.07%
2020/08/11	0	0.00	4	48.11	48.00	-4	10,470	-0.04%
2020/08/10	0	0.00	2	48.80	48.50	-2	10,523	-0.02%
2020/08/07	2	49.00	7	48.96	48.95	-5	10,562	-0.05%
2020/08/06	2	48.83	0	0.00	48.85	2	10,557	0.02%
2020/08/05	4	49.08	3	49.23	49.10	1	10,579	0.01%
2020/08/04	2	48.85	1	49.35	49.35	1	10,545	0.01%
2020/08/03	14	49.76	16	48.86	48.60	-2	10,452	-0.02%
2020/07/31	10	49.33	49	49.25	49.60	-39	10,222	-0.38%
2020/07/30	4	45.75	0	0.00	45.70	4	9,516	0.04%
2020/07/29	3	45.17	0	0.00	44.80	3	9,473	0.03%
2020/07/28	5	45.17	0	45.10	45.05	5	9,560	0.05%
2020/07/27	1	45.55	3	46.35	45.50	-2	9,662	-0.02%
2020/07/24	8	46.36	9	46.53	46.50	-1	9,665	-0.01%
2020/07/22	4	46.70	1	46.70	46.70	3	9,665	0.03%
2020/07/21	3	47.07	0	0.00	46.80	3	9,641	0.03%
2020/07/17	2	46.78	1	46.75	46.70	1	9,646	0.01%
2020/07/16	15	47.11	0	0.00	46.90	15	9,635	0.16%
2020/07/15	4	47.16	0	0.00	47.40	4	9,551	0.04%
2020/07/13	1	46.70	0	0.00	47.10	1	9,445	0.01%
2020/07/10	1	46.70	1	46.80	46.70	0	9,418	0.00%
2020/07/09	6	47.10	0	0.00	47.10	6	9,373	0.06%
2020/07/08	3	47.15	1	47.15	47.15	2	9,233	0.02%
2020/07/07	0	0.00	6	46.91	47.05	-6	9,124	-0.07%
2020/07/06	3	46.88	5	47.05	47.05	-2	9,052	-0.02%
2020/07/03	4	46.84	2	46.85	46.85	2	9,031	0.02%
2020/07/02	1	47.00	3	46.92	47.15	-2	9,062	-0.02%
2020/07/01	5	46.96	1	46.90	46.75	4	9,093	0.04%
2020/06/30	2	46.73	0	0.00	46.30	2	9,056	0.02%
2020/06/29	3	46.68	0	0.00	46.50	3	9,047	0.03%
2020/06/24	6	47.57	6	47.52	47.30	0	8,911	0.00%
2020/06/23	37	48.10	15	47.65	47.40	22	8,773	0.25%
2020/06/22	3	52.90	75	53.15	53.10	-72	8,201	-0.88%
2020/06/19	6	51.87	0.1	52.00	52.40	5.9	7,984	0.07%
2020/06/18	0	0.00	1	52.10	52.40	-1	7,710	-0.01%
2020/06/17	1	51.30	2	51.40	51.30	-1	7,599	-0.01%
2020/06/16	2	51.00	6	50.90	51.10	-4	7,683	-0.05%
2020/06/15	0	0.00	11	51.36	51.30	-11	7,769	-0.14%
2020/06/12	1	50.80	1	50.80	50.80	0	7,842	0.00%
2020/06/11	0	0.00	6	50.98	50.70	-6	7,891	-0.08%
2020/06/10	0	0.00	25.2	50.75	51.40	-25.2	7,831	-0.32%
2020/06/09	5	50.40	6	50.73	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	2	50.70	50.80	-2	8,045	-0.02%
2020/06/05	9	50.29	11	50.20	50.40	-2	8,035	-0.02%
2020/06/03	18	49.57	3	49.48	49.55	15	8,104	0.19%
2020/05/29	1	48.60	0	0.00	48.10	1	8,246	0.01%
2020/05/28	0.3	48.15	0	0.00	48.20	0.3	8,270	0.00%
2020/05/27	1	48.10	15	48.73	48.65	-14	8,475	-0.17%
2020/05/26	1	48.10	5	48.20	48.00	-4	8,632	-0.05%
2020/05/25	0	0.00	0.1	47.05	47.25	-0.1	8,538	0.00%
2020/05/21	0	0.00	3	47.32	47.35	-3	8,654	-0.03%
2020/05/19	1	46.40	1	46.75	46.80	0	8,790	0.00%
2020/05/18	7	45.64	0	0.00	45.50	7	8,698	0.08%
2020/05/15	3	46.25	1	46.20	46.10	2	8,648	0.02%
2020/05/11	0	0.00	3	47.15	46.95	-3	8,288	-0.04%
2020/05/08	1	46.90	0	0.00	46.95	1	8,178	0.01%
2020/05/07	1	46.60	1	46.70	46.45	0	8,124	0.00%
2020/05/05	0	0.00	2	46.58	46.65	-2	7,985	-0.03%
2020/05/04	4	45.75	8	45.56	46.50	-4	7,975	-0.05%
2020/04/30	2	46.38	5	46.50	46.50	-3	7,841	-0.04%
2020/04/29	0	0.00	0	45.50	45.40	0	7,718	0.00%
2020/04/28	2	44.83	2	45.05	45.05	0	7,755	0.00%
2020/04/27	1	44.50	3	44.48	44.40	-2	7,854	-0.03%
2020/04/24	0	0.00	1	43.85	43.80	-1	7,811	-0.01%
2020/04/23	0	0.00	1	43.95	44.00	-1	7,797	-0.01%
2020/04/22	0	0.00	1	42.80	43.50	-1	7,731	-0.01%
2020/04/21	2	43.00	2	42.83	43.00	0	7,654	0.00%
2020/04/20	0	0.00	2	43.43	43.45	-2	7,573	-0.03%
2020/04/17	3	43.38	2	43.75	42.95	1	7,499	0.01%
2020/04/16	2	43.20	10	43.10	43.20	-8	7,392	-0.11%
2020/04/15	0	0.00	1	43.70	43.70	-1	7,306	-0.01%
2020/04/14	2	42.83	9	43.42	43.25	-7	7,251	-0.10%
2020/04/13	1	42.55	0	0.00	42.55	1	7,209	0.01%
2020/04/10	10	42.25	0	0.00	42.50	10	7,197	0.14%
2020/04/09	1	42.60	0	0.00	42.15	1	7,205	0.01%
2020/04/08	2	42.00	0	0.00	42.15	2	7,196	0.03%
2020/04/07	6	42.39	0	0.00	42.10	6	7,149	0.08%
2020/04/06	1	42.20	0	0.00	42.25	1	7,047	0.01%
2020/03/31	1	41.30	15	41.38	41.30	-14	6,843	-0.20%
2020/03/30	2	40.80	0	0.00	41.00	2	6,708	0.03%
2020/03/27	6	41.07	1	41.15	40.95	5	6,649	0.08%
2020/03/26	1	41.10	0	0.00	40.85	1	6,591	0.02%
2020/03/25	1	40.70	2	40.50	40.50	-1	6,604	-0.02%
2020/03/24	3	39.58	0	0.00	39.35	3	6,524	0.05%
2020/03/23	5	38.80	1	38.80	38.55	4	6,496	0.06%
2020/03/20	0	0.00	2	38.95	40.65	-2	6,462	-0.03%
2020/03/19	2	37.90	0	0.00	37.80	2	6,314	0.03%
2020/03/18	3	39.85	1	39.50	39.10	2	6,121	0.03%
2020/03/17	8	39.72	1	39.40	39.40	7	6,012	0.12%
2020/03/16	1	41.00	0	0.00	40.35	1	5,848	0.02%
2020/03/13	3	40.43	3	40.85	41.30	0	5,725	0.00%
2020/03/12	12	42.39	0	0.00	42.00	12	5,480	0.22%
2020/03/11	1	44.10	0	0.00	44.20	1	5,258	0.02%
2020/03/10	3	44.20	1	44.55	44.00	2	5,216	0.04%
2020/03/09	1	44.00	0	0.00	44.00	1	5,074	0.02%
2020/03/06	1	44.15	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	44.95	0	0.00	44.85	1	4,966	0.02%
2020/03/04	3	44.92	2	45.28	45.10	1	4,875	0.02%
2020/03/03	3	44.15	2	44.23	43.95	1	4,719	0.02%
2020/03/02	5	42.76	0	0.00	42.85	5	4,574	0.11%
2020/02/27	13	43.90	0	0.00	43.85	13	4,715	0.28%
2020/02/24	3	44.17	0	0.00	44.00	3	4,496	0.07%
2020/02/21	7	45.70	0	0.00	45.60	7	4,422	0.16%
2020/02/20	3	46.68	0	0.00	46.60	3	4,361	0.07%
2020/02/13	1	47.10	0	0.00	47.10	1	4,469	0.02%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/10	0	0.00	1	46.75	47.00	-1	4,607	-0.02%
2020/02/07	1	47.25	0	0.00	47.20	1	4,644	0.02%
2020/01/31	20	48.05	0	0.00	47.20	20	4,919	0.41%
2020/01/30	7	46.79	0	0.00	45.65	7	4,862	0.14%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/15	0	0.00	1	49.35	49.00	-1	5,164	-0.02%
2020/01/06	6	49.09	3	49.30	49.05	3	6,158	0.05%
2020/01/03	0	0.00	2	49.60	49.70	-2	6,196	-0.03%
2020/01/02	0	0.00	1	49.25	49.20	-1	6,312	-0.02%
2019/12/31	0	0.00	1	49.45	49.35	-1	6,321	-0.02%
2019/12/26	0	0.00	1	49.75	49.90	-1	6,561	-0.02%
2019/12/25	0	0.00	3	49.70	49.55	-3	6,681	-0.04%
2019/12/20	1	50.40	4	50.70	49.65	-3	7,003	-0.04%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	1	50.40	50.60	-1	7,060	-0.01%
2019/12/16	0	0.00	20	50.40	50.50	-20	7,045	-0.28%
2019/12/13	0	0.00	46	50.20	50.20	-46	7,061	-0.65%
2019/12/12	1	49.90	1	50.20	49.70	0	7,039	0.00%
2019/12/11	0	0.00	5	49.82	49.90	-5	7,034	-0.07%
2019/12/09	0	0.00	1	49.05	49.55	-1	7,070	-0.01%
2019/12/06	2	49.33	0	0.00	49.10	2	7,085	0.03%
2019/12/04	0	0.00	1	48.55	48.75	-1	7,085	-0.01%
2019/12/03	0	0.00	4	48.70	48.50	-4	7,139	-0.06%
2019/12/02	3	48.35	0	0.00	48.30	3	7,129	0.04%
2019/11/29	10	48.50	3	48.57	48.40	7	7,151	0.10%
2019/11/28	0	0.00	2	49.05	49.10	-2	7,169	-0.03%
2019/11/27	1	49.80	0	0.00	49.60	1	7,282	0.01%
2019/11/26	0	0.00	5	49.94	49.75	-5	7,305	-0.07%
2019/11/25	0	0.00	1	50.50	50.10	-1	6,922	-0.01%
2019/11/21	1	50.80	0	0.00	50.60	1	7,051	0.01%
2019/11/18	0	0.00	2	50.40	50.60	-2	7,096	-0.03%
2019/11/14	1	49.55	0	0.00	49.45	1	7,295	0.01%
2019/11/05	5	50.38	1	50.70	51.50	4	7,928	0.05%
2019/11/04	1	50.70	2	50.65	50.70	-1	7,945	-0.01%
2019/10/28	1	49.25	0	0.00	49.55	1	8,690	0.01%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	5	50.06	0	0.00	50.10	5	8,605	0.06%
2019/10/22	3	50.47	11	50.31	51.50	-8	8,344	-0.10%
2019/10/21	1	47.95	0	0.00	48.00	1	7,972	0.01%
2019/10/18	2	48.30	0	0.00	48.05	2	8,163	0.02%
2019/10/09	2	48.50	0	0.00	48.30	2	7,978	0.03%
2019/10/04	1	49.60	1	48.70	48.90	0	7,876	0.00%
2019/10/02	0	0.00	2	48.55	48.50	-2	7,722	-0.03%
2019/09/26	2	49.45	0	0.00	49.55	2	7,439	0.03%
2019/09/25	3	49.40	3	49.70	49.80	0	7,362	0.00%
2019/09/24	0.3	48.25	0	0.00	48.45	0.3	7,269	0.00%
2019/09/20	1	48.60	1	48.75	48.60	0	7,247	0.00%
2019/09/16	3	48.08	0	0.00	48.15	3	7,141	0.04%
2019/09/10	2	48.90	0	0.00	48.95	2	7,090	0.03%
2019/09/09	1	49.20	0	0.00	49.40	1	7,083	0.01%
2019/09/05	2	48.30	0	0.00	48.75	2	7,039	0.03%
2019/09/03	6	47.89	0	47.80	47.70	6	6,916	0.09%
2019/09/02	4	49.14	0	0.00	48.95	4	6,898	0.06%
2019/08/30	4	49.34	2	49.68	50.00	2	6,881	0.03%
2019/08/29	1	48.40	0	0.00	48.90	1	6,773	0.01%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	5	48.80	0	0.00	48.40	5	6,762	0.07%
2019/08/26	0	0.00	2	47.55	48.25	-2	6,675	-0.03%
2019/08/23	3	48.68	0.5	48.20	48.20	2.5	6,689	0.04%
2019/08/21	3	47.60	0	47.80	48.00	3	6,822	0.04%
2019/08/20	1	48.10	20	48.50	49.00	-19	6,719	-0.28%
2019/08/19	10	47.20	0	0.00	47.10	10	6,537	0.15%
2019/08/16	0	0.00	2	47.85	47.90	-2	6,449	-0.03%
2019/08/15	1	45.90	0	0.00	46.65	1	6,267	0.02%
2019/08/14	3	46.60	0	0.00	46.30	3	6,153	0.05%
2019/08/13	0	0.00	1	46.55	46.30	-1	6,100	-0.02%
2019/08/12	6	46.43	0	0.00	46.40	6	6,048	0.10%
2019/08/08	1	46.60	0	0.00	46.80	1	5,952	0.02%
2019/08/06	1	46.80	0	0.00	46.80	1	5,647	0.02%
2019/08/02	1	46.16	34	46.17	47.00	-33	5,354	-0.62%
2019/08/01	1	45.15	2	46.03	46.25	-1	5,076	-0.02%
2019/07/30	11	43.46	0	0.00	43.60	11	4,608	0.24%
2019/07/29	0	0.00	5	43.25	43.55	-5	4,599	-0.11%
2019/07/26	20	43.15	3	43.05	43.15	17	4,559	0.37%
2019/07/25	20	43.75	0	0.00	43.50	20	4,556	0.44%
2019/07/23	1	43.65	0	0.00	43.70	1	4,723	0.02%
2019/07/22	7	43.09	1	43.20	43.00	6	4,642	0.13%
2019/07/19	5	47.50	1	47.35	47.10	4	4,397	0.09%
2019/07/18	3	47.05	2	47.10	47.10	1	4,320	0.02%
2019/07/17	0	0.00	40	47.00	47.10	-40	4,291	-0.93%
2019/07/16	0	0.00	43	47.05	47.20	-43	4,222	-1.02%
2019/07/12	3	46.80	5	47.10	46.80	-2	4,122	-0.05%
2019/07/11	8	46.87	0	0.00	46.95	8	4,113	0.19%
2019/07/10	0	0.00	1	46.70	46.70	-1	4,107	-0.02%
2019/07/03	1	46.15	10	46.20	46.10	-9	4,224	-0.21%
2019/06/28	0	0.00	20	45.50	45.50	-20	4,303	-0.46%
2019/06/27	0	0.00	61	45.30	45.30	-61	4,312	-1.41%
2019/06/25	0	0.00	10	45.10	44.95	-10	4,441	-0.23%
2019/06/18	0	0.00	4	45.10	44.90	-4	4,431	-0.09%
2019/06/10	0	0.00	7	45.99	46.00	-7	4,664	-0.15%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	2	45.03	45.10	-2	4,772	-0.04%
2019/05/28	0	0.00	1	44.05	44.35	-1	5,194	-0.02%
2019/05/23	0	0.00	1	43.60	43.95	-1	5,191	-0.02%
2019/05/22	2	43.70	2	43.85	43.80	0	5,239	0.00%
2019/05/07	1	43.25	0	0.00	44.30	1	5,821	0.02%
2019/04/30	2	43.60	0	0.00	43.55	2	6,144	0.03%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/12	0	0.00	4	44.00	43.95	-4	7,004	-0.06%
2019/04/09	1	45.10	1	45.30	45.15	0	7,082	0.00%
2019/04/08	0	0.00	1	45.30	45.35	-1	7,083	-0.01%
2019/04/03	2	44.65	1	44.60	44.90	1	7,072	0.01%
2019/04/02	0	0.00	1	44.50	44.80	-1	7,062	-0.01%
2019/04/01	2	44.58	0	0.00	44.60	2	7,061	0.03%
2019/03/29	1	44.00	0	0.00	44.85	1	6,982	0.01%
2019/03/28	0	0.00	4	44.50	44.05	-4	6,945	-0.06%
2019/03/25	0	0.00	3	45.18	45.30	-3	7,124	-0.04%
2019/03/22	0	0.00	0.1	44.65	44.85	-0.1	7,130	0.00%
2019/03/21	0	0.00	2	44.65	44.40	-2	7,142	-0.03%
2019/03/19	0	0.00	1	44.30	44.15	-1	7,223	-0.01%
2019/03/14	0	0.00	2	43.70	43.40	-2	7,266	-0.03%
2019/03/08	2	43.75	0	0.00	43.40	2	7,455	0.03%
2019/03/06	1	43.65	3	43.70	43.55	-2	7,935	-0.03%
2019/03/05	1	43.15	0	0.00	43.10	1	8,033	0.01%
2019/03/04	4	43.08	0	0.00	43.10	4	8,087	0.05%
2019/02/27	12	44.15	2	44.15	44.55	10	7,947	0.13%
2019/02/26	0	0.00	2	47.30	47.20	-2	7,749	-0.03%
2019/02/21	1	45.35	10	45.30	45.50	-9	7,706	-0.12%
2019/02/19	1	45.45	2	45.58	45.25	-1	7,756	-0.01%
2019/02/18	0	0.00	0.3	45.90	46.15	-0.3	7,802	0.00%
2019/02/14	1	45.50	5	45.31	45.65	-4	7,846	-0.05%
2019/02/12	0	0.00	1	46.55	46.60	-1	7,819	-0.01%
2019/02/11	1	46.10	6	46.40	46.65	-5	7,868	-0.06%
2019/01/30	10	45.40	1	45.00	45.25	9	7,772	0.12%
2019/01/29	0	0.00	6	44.74	44.85	-6	7,693	-0.08%
2019/01/28	0	0.00	6	44.45	44.50	-6	7,670	-0.08%
2019/01/25	0	0.00	9	44.39	44.50	-9	7,655	-0.12%
2019/01/23	0	0.00	1	43.80	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	1	43.40	43.35	-1	7,586	-0.01%
2019/01/18	0	0.00	2	43.10	43.00	-2	7,416	-0.03%
2019/01/17	2	43.23	0	0.00	42.95	2	7,352	0.03%
2019/01/16	5	42.94	5	42.80	42.70	0	7,305	0.00%
2019/01/15	2	42.95	5	43.04	43.05	-3	7,286	-0.04%
2019/01/14	0	0.00	1	42.20	42.50	-1	7,234	-0.01%
2019/01/11	0	0.00	5	43.10	42.95	-5	7,295	-0.07%
2019/01/10	1	42.60	2	42.75	42.95	-1	7,226	-0.01%
2019/01/09	5	43.05	20	42.87	43.30	-15	7,077	-0.21%
2019/01/08	0	0.00	1	41.45	41.60	-1	6,880	-0.01%
2019/01/07	1	41.30	1	41.20	41.45	0	6,838	0.00%
2019/01/04	0	0.00	1	41.40	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	5	40.95	41.50	-5	6,932	-0.07%
2019/01/02	0	0.00	10	40.43	40.65	-10	6,840	-0.15%
2018/12/28	4	40.50	0	0.00	40.60	4	6,810	0.06%
2018/12/20	0	0.00	1	41.00	41.20	-1	6,826	-0.01%
2018/12/19	3	40.62	2	40.55	41.00	1	6,774	0.01%
2018/12/17	1	40.30	0	0.00	40.20	1	6,682	0.01%
2018/12/07	0.9	40.55	2	40.75	40.55	-1.1	6,647	-0.02%
2018/12/06	7	40.10	26	40.30	41.00	-19	6,658	-0.29%
2018/12/04	0	0.00	5.7	41.67	41.65	-5.7	6,591	-0.09%
2018/12/03	0	0.00	15	41.03	41.30	-15	6,481	-0.23%
2018/11/30	0	0.00	7	40.14	40.90	-7	6,372	-0.11%
2018/11/29	0	0.00	5	40.10	40.00	-5	5,899	-0.08%
2018/11/28	0	0.00	4	39.56	39.70	-4	5,771	-0.07%
2018/11/27	0	0.00	1	38.80	39.35	-1	5,615	-0.02%
2018/11/26	0	0.00	1	38.50	38.35	-1	5,495	-0.02%
2018/11/21	5	38.10	0.2	38.20	38.40	4.8	5,292	0.09%
2018/11/13	0	0.00	0.5	38.15	38.15	-0.5	4,951	-0.01%
2018/11/09	5	37.60	0	0.00	38.00	5	4,868	0.10%
2018/11/08	0	0.00	1	38.80	38.80	-1	4,838	-0.02%
2018/11/07	1	38.45	3	38.45	38.55	-2	4,828	-0.04%
2018/11/05	0	0.00	4	37.68	37.80	-4	4,786	-0.08%
2018/11/02	0	0.00	6	37.13	37.25	-6	4,796	-0.13%
2018/11/01	5	36.70	1	36.70	37.00	4	4,812	0.08%
2018/10/31	3	35.35	0	0.00	35.50	3	4,742	0.06%
2018/10/30	0	0.00	1	35.65	35.75	-1	4,618	-0.02%
2018/10/24	1	35.90	8	35.78	35.65	-7	4,770	-0.15%
2018/10/23	2	35.75	3	35.57	35.65	-1	4,777	-0.02%
2018/10/18	1	34.15	0	0.00	34.35	1	4,789	0.02%
2018/10/17	1	34.20	0	0.00	34.15	1	4,840	0.02%
2018/10/16	6	33.96	0	0.00	33.95	6	4,910	0.12%
2018/10/15	2	33.68	0	0.00	33.65	2	4,934	0.04%
2018/10/11	2	33.08	0	0.00	33.05	2	4,978	0.04%
2018/10/08	5	36.50	0	0.00	36.00	5	5,030	0.10%
2018/10/05	2.5	36.38	0	0.00	36.50	2.5	5,088	0.05%
2018/10/04	2	36.88	1	37.00	36.80	1	5,058	0.02%
2018/09/28	1	38.90	0	0.00	38.40	1	5,182	0.02%
2018/09/25	0	0.00	1	38.30	38.20	-1	5,165	-0.02%
2018/09/21	1	37.60	1	37.65	38.10	0	5,172	0.00%
2018/09/13	0	0.00	4	37.14	37.35	-4	5,356	-0.07%
2018/09/12	0	0.00	2	35.88	35.60	-2	5,214	-0.04%
2018/09/10	1	35.30	0	0.00	35.35	1	5,371	0.02%
2018/08/31	0	0.00	2	36.95	36.95	-2	5,760	-0.03%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	4	36.46	0	0.00	36.50	4	5,779	0.07%
2018/08/21	4	35.95	1	35.65	35.85	3	5,999	0.05%
2018/08/16	3	35.25	0	0.00	35.35	3	5,966	0.05%
2018/08/15	1	35.75	0	0.00	35.70	1	5,961	0.02%
2018/08/14	1	35.85	0	0.00	35.90	1	5,911	0.02%
2018/08/13	3	36.57	1	36.80	36.60	2	5,821	0.03%
2018/08/08	1	39.95	0	0.00	40.10	1	5,673	0.02%
2018/08/07	5	39.95	71	39.90	39.95	-66	5,628	-1.17%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/02	0	0.00	30	39.90	39.70	-30	5,595	-0.54%
2018/08/01	0	0.00	4	40.00	40.00	-4	5,577	-0.07%
2018/07/30	0	0.00	1	39.90	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	2	39.70	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	11	39.68	39.75	-11	5,466	-0.20%
2018/07/25	0	0.00	1	39.00	39.10	-1	5,453	-0.02%
2018/07/19	0	0.00	1	38.95	38.55	-1	5,334	-0.02%
2018/07/18	0	0.00	2	38.50	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	4	38.45	38.15	-4	5,279	-0.08%
2018/07/11	1	36.50	1	36.30	36.80	0	5,066	0.00%
2018/07/09	1	36.00	2	36.10	36.10	-1	5,014	-0.02%
2018/07/06	15	36.07	0	0.00	35.80	15	5,007	0.30%
2018/07/05	2	36.40	0	0.00	36.20	2	4,984	0.04%
2018/07/03	21	36.55	0	0.00	36.50	21	5,123	0.41%
2018/06/29	8	36.86	0	0.00	36.90	8	5,067	0.16%
2018/06/28	7	36.91	0	0.00	36.95	7	5,009	0.14%
2018/06/26	6	36.93	0	0.00	37.00	6	4,973	0.12%
2018/06/25	47	37.50	0	0.00	37.45	47	4,848	0.97%
2018/06/22	1	37.75	0	0.00	37.95	1	4,763	0.02%
2018/06/21	1	38.20	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	3	38.15	0	0.00	38.15	3	4,700	0.06%
2018/06/15	7	38.83	0	0.00	38.55	7	4,664	0.15%
2018/06/14	1	39.40	0	0.00	39.25	1	4,513	0.02%
2018/06/13	0	0.00	1	40.10	39.80	-1	4,493	-0.02%
2018/06/12	4	39.85	1	39.90	40.20	3	4,619	0.06%
2018/06/11	1.1	40.00	0	0.00	39.95	1.1	4,693	0.02%
2018/06/08	3	40.35	0	0.00	40.00	3	4,919	0.06%
2018/06/07	2	40.20	4	40.33	40.60	-2	4,985	-0.04%
2018/06/06	0	0.00	1	39.95	39.90	-1	5,053	-0.02%
2018/06/05	3	39.32	0	0.00	39.30	3	5,074	0.06%
2018/05/31	0	0.00	1	38.70	39.10	-1	5,174	-0.02%
2018/05/29	5.2	39.12	0	0.00	39.00	5.2	5,195	0.10%
2018/05/28	6	39.02	1	39.10	39.20	5	5,575	0.09%
2018/05/25	5	38.85	0	0.00	38.85	5	5,863	0.09%
2018/05/24	1	38.55	0	0.00	38.80	1	6,289	0.02%
2018/05/22	2	38.53	0	0.00	38.45	2	6,619	0.03%
2018/05/21	3	38.58	0	0.00	38.55	3	6,735	0.04%
2018/05/10	2	38.43	3	38.45	38.45	-1	7,125	-0.01%
2018/05/08	1	38.60	0	0.00	38.50	1	7,162	0.01%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/04	4	38.00	0	0.00	38.00	4	7,115	0.06%
2018/05/03	3	38.00	0	0.00	38.00	3	7,152	0.04%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/27	2	39.75	0	0.00	39.95	2	7,105	0.03%
2018/04/26	2	39.90	0	0.00	39.80	2	7,112	0.03%
2018/04/23	3	40.23	0	40.25	40.25	3	7,255	0.04%
2018/04/20	0	0.00	1	40.90	40.85	-1	7,237	-0.01%
2018/04/18	103	40.55	0	0.00	40.65	103	7,217	1.43%	大買/鉅額交易
2018/04/17	3	41.07	0	0.00	41.05	3	7,234	0.04%
2018/04/13	1	40.75	1	41.35	41.20	0	7,222	0.00%
2018/04/12	2	40.85	0	40.80	40.95	2	7,202	0.03%
2018/04/09	0	0.00	1	40.45	40.40	-1	7,204	-0.01%
2018/04/03	4	40.31	0	0.00	40.30	4	7,080	0.06%
2018/04/02	2	41.40	0	0.00	41.10	2	7,087	0.03%
2018/03/31	0.3	41.40	0	0.00	41.40	0.3	7,119	0.00%
2018/03/27	5	40.65	0	0.00	40.80	5	7,048	0.07%
2018/03/23	3	40.23	1	40.25	40.50	2	7,119	0.03%
2018/03/21	4.3	41.18	0	0.00	41.10	4.3	7,231	0.06%
2018/03/20	1	41.65	5	41.60	41.75	-4	7,292	-0.05%
2018/03/19	5	42.00	1	42.05	41.95	4	7,365	0.05%
2018/03/15	1	41.60	2	41.95	42.35	-1	7,535	-0.01%
2018/03/12	13	41.85	0	0.00	42.00	13	7,268	0.18%
2018/03/07	0	0.00	3	43.08	42.60	-3	7,236	-0.04%
2018/03/06	1	43.30	0	0.00	43.30	1	7,397	0.01%
2018/03/05	1	43.65	2	43.60	43.00	-1	7,768	-0.01%
2018/03/02	1	43.25	1	42.80	43.00	0	7,769	0.00%
2018/03/01	2	42.65	0	0.00	42.70	2	7,735	0.03%
2018/02/27	0	0.00	12	43.51	42.00	-12	7,397	-0.16%
2018/02/26	5	43.95	10	43.20	43.00	-5	7,153	-0.07%
2018/02/23	7	41.74	8	41.53	42.70	-1	6,778	-0.01%
2018/02/21	1	40.00	2	38.85	39.60	-1	6,570	-0.02%
2018/02/08	1	38.40	0	0.00	38.35	1	6,568	0.02%
2018/02/07	0	0.00	2	40.25	39.60	-2	6,701	-0.03%
2018/02/06	1	40.00	2	39.20	39.30	-1	6,835	-0.01%
2018/02/01	2	42.35	0	0.00	41.85	2	7,092	0.03%
2018/01/29	0	0.00	21	42.90	43.00	-21	7,271	-0.29%
2018/01/25	1	42.95	2	42.50	43.10	-1	7,575	-0.01%
2018/01/23	0	0.00	0.1	41.40	41.60	-0.1	7,740	0.00%
2018/01/19	2	41.00	0	0.00	41.25	2	7,878	0.03%
2018/01/18	0	0.00	2	41.30	41.40	-2	7,889	-0.03%
2018/01/17	2	40.00	0	0.00	40.35	2	7,809	0.03%
2018/01/16	0	0.00	1	40.35	40.35	-1	7,860	-0.01%
2018/01/15	0	0.00	3	40.00	40.20	-3	7,881	-0.04%
2018/01/12	0	0.00	3	39.67	40.10	-3	7,977	-0.04%
2018/01/11	0	0.00	4.2	38.99	38.80	-4.2	8,045	-0.05%
2018/01/09	0	0.00	5	39.48	39.40	-5	8,350	-0.06%
2018/01/05	0	0.00	4	40.03	39.90	-4	8,413	-0.05%