光寶科 (2301)-元富-緯城券商分點個股進出

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
100.0
漲跌
▼0.5
漲幅
-0.50%
成交量
20,202張
產業
上市電腦週邊類股
1409人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光寶科 (2301)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/17	2.1	100.26	1	102.50	100.00	1.1	23,038	0.00%
2024/05/16	22.5	101.89	2	101.50	100.50	20.5	22,865	0.09%
2024/05/15	2	103.75	15	104.87	104.50	-13	22,615	-0.06%
2024/05/14	6	103.59	2	103.75	103.50	4	22,822	0.02%
2024/05/13	2	104.25	4	104.87	105.00	-2	22,860	-0.01%
2024/05/10	2	104.00	32	104.20	105.00	-30	22,805	-0.13%
2024/05/09	1.1	101.00	0	0.00	101.00	1.1	22,211	0.00%
2024/05/08	4	100.88	5.2	101.55	101.50	-1.2	22,247	-0.01%
2024/05/07	5.1	98.54	6	98.47	99.10	-0.9	22,158	0.00%
2024/05/06	5.1	99.82	4	100.73	99.40	1.1	22,068	0.00%
2024/05/03	5	100.60	8	101.55	99.70	-3	22,099	-0.01%
2024/05/02	6.1	98.41	7	99.23	99.10	-0.9	22,026	0.00%
2024/04/30	1	101.00	3	101.33	100.00	-2	21,895	-0.01%
2024/04/29	2	101.00	7.3	101.18	101.00	-5.3	22,022	-0.02%
2024/04/26	19	100.67	15	101.30	101.00	4	22,496	0.02%
2024/04/25	18	99.49	10.2	99.48	99.40	7.8	22,557	0.03%
2024/04/24	1.1	98.12	4	98.20	98.40	-2.9	22,441	-0.01%
2024/04/23	13.2	94.91	6.1	95.28	94.60	7.1	22,495	0.03%
2024/04/22	3	96.80	10	96.97	96.80	-7	22,353	-0.03%
2024/04/19	15	96.49	3.2	96.48	96.10	11.9	22,327	0.05%
2024/04/18	9.5	99.13	7	98.72	99.00	2.5	22,146	0.01%
2024/04/17	16.4	96.24	11	96.25	96.30	5.4	22,060	0.02%
2024/04/16	28.3	96.85	11.5	96.02	95.30	16.8	22,143	0.08%
2024/04/15	5.5	101.08	4.1	101.13	102.00	1.4	21,669	0.01%
2024/04/12	5	103.80	9	103.67	103.00	-4	21,513	-0.02%
2024/04/11	6	102.92	6	103.92	104.00	0	21,493	0.00%
2024/04/10	23.2	104.07	5	104.30	103.50	18.2	21,433	0.08%
2024/04/09	4	104.00	4	104.62	104.00	0	21,390	0.00%
2024/04/08	7.5	104.80	2	105.25	105.00	5.5	21,360	0.03%
2024/04/03	20.1	104.23	3	104.67	104.00	17.1	21,284	0.08%
2024/04/02	17.4	104.19	22.1	102.92	104.00	-4.7	21,089	-0.02%
2024/04/01	16.1	100.63	11	101.41	100.00	5.1	20,575	0.02%
2024/03/29	79.2	100.36	22	100.93	101.00	57.2	20,404	0.28%
2024/03/28	65	109.02	41	108.48	106.00	24	19,494	0.12%
2024/03/27	52.6	113.67	5	112.60	112.50	47.6	19,028	0.25%
2024/03/26	15.1	116.53	11	118.73	120.50	4.1	18,645	0.02%
2024/03/25	29.1	118.60	27	118.56	119.00	2.1	18,501	0.01%
2024/03/22	16.2	120.58	28.4	119.80	121.50	-12.2	18,373	-0.07%
2024/03/21	10.1	123.70	8	124.12	123.50	2.1	17,776	0.01%
2024/03/20	8.1	118.38	49.3	120.72	123.00	-41.3	17,149	-0.24%
2024/03/19	3	115.83	19.1	115.92	116.00	-16.1	16,220	-0.10%
2024/03/18	20	110.93	1	110.50	112.00	19	16,014	0.12%
2024/03/15	15.3	112.01	7	111.79	112.00	8.3	15,877	0.05%
2024/03/14	5.1	112.60	2	113.50	112.00	3	15,754	0.02%
2024/03/13	3.1	114.34	9.1	115.21	114.50	-6	15,658	-0.04%
2024/03/12	8.1	114.19	3	115.00	115.00	5.1	15,421	0.03%
2024/03/11	29.2	113.68	12	113.63	113.50	17.2	15,300	0.11%
2024/03/08	14	114.00	16	115.88	114.00	-2	15,216	-0.01%
2024/03/07	16.1	111.91	4	111.25	111.00	12.1	14,955	0.08%
2024/03/06	2.1	113.30	0.1	113.50	113.50	2.1	14,923	0.01%
2024/03/05	8	113.03	3	114.00	114.00	5	15,414	0.03%
2024/03/04	2	114.50	12.1	114.62	114.00	-10.1	15,340	-0.07%
2024/03/01	17.1	111.88	12.1	112.59	112.50	4.9	15,103	0.03%
2024/02/29	9	109.33	7	109.50	109.50	2	14,922	0.01%
2024/02/27	24	107.87	7	110.21	107.50	17	14,665	0.12%
2024/02/26	11	107.50	0	108.00	107.00	11	14,218	0.08%
2024/02/23	3	109.50	1	110.00	108.50	2	14,389	0.01%
2024/02/22	2	109.25	2.1	109.00	108.50	-0.1	14,475	0.00%
2024/02/21	13	106.19	6	107.42	106.00	7	14,507	0.05%
2024/02/20	7.1	107.58	5	108.30	108.50	2	14,492	0.01%
2024/02/19	2	109.25	1	109.00	109.00	1	14,504	0.01%
2024/02/16	6	110.34	3.4	110.75	110.00	2.6	14,698	0.02%
2024/02/15	10.6	108.98	0	109.50	108.50	10.6	14,602	0.07%
2024/02/05	3	112.01	5.6	113.06	113.00	-2.6	14,449	-0.02%
2024/02/02	3	111.50	2	111.00	111.50	1	14,410	0.01%
2024/02/01	0	0.00	1	108.50	109.00	-1	14,677	-0.01%
2024/01/31	1	108.50	0	0.00	108.50	1	14,995	0.01%
2024/01/30	4.1	109.38	1	110.00	108.50	3.1	14,951	0.02%
2024/01/26	3.3	107.94	1	108.50	107.50	2.3	15,097	0.02%
2024/01/25	2.1	110.81	2.1	112.94	111.00	0.1	15,316	0.00%
2024/01/24	2.4	113.35	0	113.50	112.00	2.3	15,583	0.01%
2024/01/23	14	113.93	1	115.50	113.50	13	16,223	0.08%
2024/01/22	2	114.74	14.3	115.71	114.50	-12.3	16,246	-0.08%
2024/01/19	4	108.63	6.1	109.42	110.00	-2	15,779	-0.01%
2024/01/18	2	107.25	1	106.99	106.50	1	15,715	0.01%
2024/01/17	0	107.58	0	0.00	107.50	0	15,890	0.00%
2024/01/16	11	106.77	0	0.00	106.50	11	16,006	0.07%
2024/01/15	0	0.00	1	108.00	107.00	-1	16,135	-0.01%
2024/01/12	2	107.00	1	107.01	107.00	1	16,406	0.01%
2024/01/11	3	107.01	0	108.50	108.50	3	16,484	0.02%
2024/01/10	22.8	109.92	3	107.67	107.00	19.8	16,822	0.12%
2024/01/09	0	115.20	0	116.50	114.50	0	17,003	0.00%
2024/01/08	1	114.50	0	115.00	114.50	1	17,122	0.01%
2024/01/05	0	114.39	1	114.99	114.50	-1	17,597	-0.01%
2024/01/04	1	113.01	1.2	113.50	113.50	-0.1	17,722	0.00%
2024/01/03	2	113.00	0.1	113.00	112.50	2	18,163	0.01%
2024/01/02	0	114.50	1	115.50	115.00	-1	18,268	-0.01%
2023/12/29	11	117.64	1	117.53	117.00	10	18,342	0.05%
2023/12/28	1	118.49	4.1	118.50	118.00	-3	18,469	-0.02%
2023/12/27	1	116.50	1	117.01	117.00	0	18,597	0.00%
2023/12/26	1.1	116.02	0	0.00	117.00	1.1	19,043	0.01%
2023/12/25	1	116.00	1	116.50	116.50	0	19,286	0.00%
2023/12/22	2.1	115.51	3	115.83	115.50	-0.9	19,348	0.00%
2023/12/21	2	113.75	1	114.50	114.00	1	19,305	0.01%
2023/12/20	0	115.00	1	114.50	114.00	-1	19,235	-0.01%
2023/12/19	1	112.50	1	113.00	112.50	0	19,210	0.00%
2023/12/18	1	113.00	2	113.00	112.00	-1	19,261	-0.01%
2023/12/15	3	112.83	1	114.50	112.00	2	19,464	0.01%
2023/12/14	4	114.38	4.1	115.37	114.50	-0.1	19,506	0.00%
2023/12/13	10	113.80	4	113.88	113.00	6	19,776	0.03%
2023/12/12	0	110.50	3.1	111.00	110.00	-3.1	20,374	-0.02%
2023/12/11	6	112.50	1	114.49	110.50	5	20,717	0.02%
2023/12/08	1	113.00	18.6	112.99	113.00	-17.5	20,897	-0.08%
2023/12/07	1	110.00	0	110.50	110.00	1	21,144	0.00%
2023/12/06	7	111.79	2.1	111.99	111.50	5	21,603	0.02%
2023/12/05	1.1	109.52	0	0.00	110.50	1.1	21,792	0.00%
2023/12/04	1	110.50	3	110.49	110.50	-2	21,848	-0.01%
2023/12/01	3	107.84	1	108.02	108.00	2	21,927	0.01%
2023/11/30	21	107.31	15	108.33	110.00	6	22,204	0.03%
2023/11/29	3	109.34	11	108.55	109.00	-8	21,907	-0.04%
2023/11/28	1.1	106.60	4	107.25	107.50	-2.9	22,184	-0.01%
2023/11/27	0.1	106.56	0	106.50	107.00	0.1	22,734	0.00%
2023/11/24	1	105.51	2	107.00	107.50	-1	23,074	0.00%
2023/11/23	2.1	106.32	1	108.00	106.50	1.1	23,281	0.00%
2023/11/22	22.1	107.82	5	107.30	107.00	17.1	23,623	0.07%
2023/11/21	3.2	111.97	11	110.95	112.00	-7.8	23,791	-0.03%
2023/11/20	5.2	108.43	4	108.63	109.00	1.2	24,621	0.00%
2023/11/17	13	109.73	0	0.00	109.50	13	24,927	0.05%
2023/11/16	1	111.01	1.2	111.04	110.50	-0.2	25,782	0.00%
2023/11/15	1.1	114.03	2	116.00	112.50	-1	26,162	0.00%
2023/11/14	7	112.29	3	113.50	113.00	4	26,650	0.02%
2023/11/13	1	112.50	2	113.75	112.50	-1	27,219	0.00%
2023/11/10	1	112.00	2	112.25	112.50	-1	27,695	0.00%
2023/11/09	1	110.02	3	112.00	112.00	-2	28,276	-0.01%
2023/11/08	9	115.11	18	114.53	113.50	-9	28,308	-0.03%
2023/11/07	0	110.50	1	110.51	110.50	-1	28,422	0.00%
2023/11/06	0	111.50	1	111.01	111.00	-1	29,172	0.00%
2023/11/03	5	109.40	5.1	109.89	109.00	-0.1	29,733	0.00%
2023/11/02	7.2	108.93	10.1	108.95	108.50	-2.9	30,927	-0.01%
2023/11/01	5	101.10	7	103.07	103.50	-2	32,530	-0.01%
2023/10/31	26	103.48	27	102.89	100.00	-1	33,831	0.00%
2023/10/30	15	107.17	3	107.00	107.00	12	34,781	0.03%
2023/10/27	3	108.67	7	109.14	108.50	-4	36,368	-0.01%
2023/10/26	2	105.76	4	107.00	107.00	-2	39,862	-0.01%
2023/10/25	6	109.00	1	109.49	109.00	5	41,518	0.01%
2023/10/24	7	108.36	9	108.56	109.00	-2	42,275	0.00%
2023/10/23	4	106.13	2	107.49	106.00	2	43,207	0.00%
2023/10/20	50.1	105.00	52	106.03	108.00	-1.9	44,789	0.00%
2023/10/19	15.1	106.37	12	106.54	107.00	3.1	46,031	0.01%
2023/10/18	19.1	105.29	10	105.90	106.00	9.1	47,121	0.02%
2023/10/17	11.1	109.95	12	109.83	109.50	-0.9	47,248	0.00%
2023/10/16	4.1	112.89	4	113.38	113.00	0.1	47,611	0.00%
2023/10/13	32.3	117.26	20	117.15	115.50	12.2	49,033	0.02%
2023/10/12	10	122.50	5	122.60	122.50	5	50,019	0.01%
2023/10/11	13	122.19	13.3	123.44	119.50	-0.3	51,825	0.00%
2023/10/06	11	121.73	4	120.62	119.50	7	53,145	0.01%
2023/10/05	3	120.83	3	121.67	121.50	0	54,397	0.00%
2023/10/04	2.2	119.37	3	120.50	121.00	-0.8	55,204	0.00%
2023/10/03	7	124.57	2	124.00	123.00	5	55,426	0.01%
2023/10/02	14.1	123.00	15.1	125.17	125.50	-1.1	55,661	0.00%
2023/09/28	5	121.30	6	122.00	121.50	-1	55,678	0.00%
2023/09/27	7.2	118.72	5	119.40	120.00	2.2	55,761	0.00%
2023/09/26	1	119.54	2.1	120.26	120.00	-1.1	56,557	0.00%
2023/09/25	8	119.81	9	120.55	120.00	-1	57,134	0.00%
2023/09/22	13.7	118.02	16	118.47	120.00	-2.3	57,243	0.00%
2023/09/21	17	118.82	8	118.75	119.00	9	57,167	0.02%
2023/09/20	9	120.06	13	121.77	120.00	-4	57,135	-0.01%
2023/09/19	12.2	120.66	9.1	121.33	120.00	3.1	57,017	0.01%
2023/09/18	27.1	120.72	24	120.90	121.00	3.1	57,037	0.01%
2023/09/15	8	127.38	8	128.31	126.00	0	56,867	0.00%
2023/09/14	25.1	127.16	30	126.58	126.50	-4.9	56,479	-0.01%
2023/09/13	23.6	123.26	11	123.45	124.00	12.6	56,683	0.02%
2023/09/12	15.1	124.80	14.2	125.46	125.00	0.9	57,375	0.00%
2023/09/11	7	128.43	6	127.33	127.50	1	57,497	0.00%
2023/09/08	8	134.75	4.1	135.88	134.50	3.9	57,338	0.01%
2023/09/07	3	133.02	4	134.63	134.00	-1	57,293	0.00%
2023/09/06	5.2	134.42	6	135.67	134.50	-0.8	57,478	0.00%
2023/09/05	26	132.19	4.3	133.07	134.00	21.7	57,483	0.04%
2023/09/04	4.1	134.14	3	133.83	134.00	1.1	57,142	0.00%
2023/09/01	15	134.97	5.1	135.20	134.50	10	57,005	0.02%
2023/08/31	16.1	135.57	11.3	136.68	137.00	4.8	56,688	0.01%
2023/08/30	16.7	139.95	11	141.18	138.50	5.7	56,369	0.01%
2023/08/29	14	141.29	10	140.60	141.50	4	56,148	0.01%
2023/08/28	11.2	141.12	9	139.78	138.50	2.2	55,969	0.00%
2023/08/25	17.6	146.31	6	147.42	145.00	11.6	56,009	0.02%
2023/08/24	30	153.33	35.1	153.37	151.50	-5.1	55,662	-0.01%
2023/08/23	20	147.23	13	148.61	148.50	7	54,756	0.01%
2023/08/22	17.1	150.91	42.1	149.88	149.00	-25	54,411	-0.05%
2023/08/21	10.1	144.94	5	144.50	144.00	5.1	53,448	0.01%
2023/08/18	20.1	146.34	20.1	146.98	146.00	0	52,991	0.00%
2023/08/17	8.1	148.56	17	148.35	150.00	-8.9	52,290	-0.02%
2023/08/16	16	143.85	16.1	144.12	147.00	0	51,639	0.00%
2023/08/15	6	142.75	16.8	142.80	143.50	-10.7	51,032	-0.02%
2023/08/14	5	137.01	1	136.52	136.50	4	50,387	0.01%
2023/08/11	11	138.09	8	138.81	137.00	3	50,063	0.01%
2023/08/10	7	136.72	85	136.12	139.00	-78	49,689	-0.16%
2023/08/09	21	140.12	14	141.14	141.00	7	48,829	0.01%
2023/08/08	48.1	143.13	23	141.78	143.00	25.1	48,117	0.05%
2023/08/07	100.1	146.42	90.2	145.48	148.00	9.9	46,702	0.02%
2023/08/04	25.8	140.44	23	138.59	140.00	2.8	44,740	0.01%
2023/08/02	43.1	143.70	26.5	148.51	139.00	16.6	43,029	0.04%
2023/08/01	42	152.80	33	151.92	154.00	9	41,371	0.02%
2023/07/31	115	165.32	53	159.92	150.50	62	39,612	0.16%	大買/
2023/07/28	47	150.34	79.1	150.47	159.50	-32.1	36,026	-0.09%
2023/07/27	49	147.99	72	147.13	145.00	-23	34,268	-0.07%
2023/07/26	24	145.90	28.1	146.23	146.50	-4.1	33,322	-0.01%
2023/07/25	56.1	147.38	39	145.45	142.00	17.1	32,102	0.05%
2023/07/24	97	146.10	124.1	148.95	149.00	-27.1	30,314	-0.09%	大賣/
2023/07/21	63	142.54	53	143.08	146.00	10	28,767	0.03%
2023/07/20	3	139.00	5	138.20	139.00	-2	27,572	-0.01%
2023/07/19	16	138.72	31	137.05	136.50	-15	27,010	-0.06%
2023/07/18	38	144.64	32	141.27	139.50	6	26,162	0.02%
2023/07/17	83	146.14	68.3	148.11	145.50	14.7	24,515	0.06%
2023/07/14	152.2	137.52	114.3	137.77	144.00	37.9	23,051	0.16%	大買/大賣/
2023/07/13	29.5	131.97	41.1	133.31	134.00	-11.6	21,163	-0.05%
2023/07/12	129	125.45	117.1	127.44	126.50	11.9	19,458	0.06%	大買/大賣/
2023/07/11	19.1	118.30	78	117.71	120.00	-58.9	18,087	-0.33%
2023/07/10	37.2	112.25	38	113.92	112.00	-0.8	17,143	0.00%
2023/07/07	27	111.61	8	111.58	111.00	19	16,763	0.11%
2023/07/06	22.1	115.94	4	114.52	114.50	18.1	16,320	0.11%
2023/07/05	11.1	115.87	3	115.18	115.00	8.1	15,799	0.05%
2023/07/04	56.5	117.87	10.1	117.73	119.00	46.3	15,353	0.30%
2023/07/03	8	111.06	16.2	111.19	113.50	-8.2	14,419	-0.06%
2023/06/30	1	104.50	1	104.97	103.50	0	13,706	0.00%
2023/06/29	1	102.50	1	101.00	102.00	0	13,486	0.00%
2023/06/28	2	100.75	5	101.30	100.00	-3	13,410	-0.02%
2023/06/27	1	101.00	48.1	99.11	99.30	-47.1	13,300	-0.35%
2023/06/26	3	99.67	6	100.78	101.00	-3	13,128	-0.02%
2023/06/21	1	102.00	1	105.50	105.00	0	12,831	0.00%
2023/06/20	1	105.00	3.2	105.67	105.00	-2.2	12,492	-0.02%
2023/06/19	9	106.94	6.1	108.66	107.00	2.9	12,045	0.02%
2023/06/16	70	108.40	7	107.14	105.00	63	11,437	0.55%
2023/06/15	17	108.91	49.1	110.45	111.00	-32.1	10,309	-0.31%
2023/06/14	35	104.13	6	101.42	101.00	29	9,973	0.29%
2023/06/13	9	102.83	7.1	103.00	103.00	1.9	9,704	0.02%
2023/06/12	7	104.36	12	105.71	103.00	-5	9,570	-0.05%
2023/06/09	2	98.30	1	98.10	97.60	1	9,348	0.01%
2023/06/08	1.1	94.23	0	0.00	93.80	1.1	9,261	0.01%
2023/06/07	3	95.33	2.1	96.00	96.20	0.9	9,169	0.01%
2023/06/06	2.1	92.93	1	93.90	93.90	1.1	9,024	0.01%
2023/06/05	3	92.33	6.1	93.24	96.00	-3.1	9,084	-0.03%
2023/06/02	2	88.10	2.1	89.19	89.80	-0.1	8,835	0.00%
2023/06/01	2	86.90	1	86.20	86.20	1	8,725	0.01%
2023/05/31	0.1	86.40	5	87.88	89.00	-4.9	8,669	-0.06%
2023/05/30	1	85.80	0	0.00	86.70	1	8,213	0.01%
2023/05/29	2	86.20	5	86.98	86.40	-3	8,084	-0.04%
2023/05/26	14	83.39	2	83.70	83.30	12	8,025	0.15%
2023/05/25	1	80.00	0	0.00	80.70	1	7,915	0.01%
2023/05/24	0	0.00	1	79.70	79.80	-1	7,900	-0.01%
2023/05/22	0	0.00	7	81.80	81.40	-7	7,742	-0.09%
2023/05/18	0	0.00	1	81.50	82.00	-1	7,660	-0.01%
2023/05/17	2	80.00	3.1	80.48	80.50	-1.1	7,578	-0.01%
2023/05/16	1	78.60	0	0.00	78.60	1	7,471	0.01%
2023/05/15	0	0.00	1	76.60	76.40	-1	7,364	-0.01%
2023/05/10	0	0.00	1	76.10	76.60	-1	7,440	-0.01%
2023/05/04	0	0.00	1.2	75.97	76.00	-1.2	7,468	-0.02%
2023/05/03	1	75.00	0	0.00	75.40	1	7,453	0.01%
2023/05/02	0	0.00	2	75.80	75.90	-2	7,500	-0.03%
2023/04/27	2	72.85	0.1	73.80	73.30	1.9	7,550	0.03%
2023/04/25	0	71.50	0	0.00	71.80	0	7,355	0.00%
2023/04/24	0	0.00	1	72.90	72.00	-1	7,261	-0.01%
2023/04/21	2	72.60	0	0.00	73.20	2	7,214	0.03%
2023/04/18	0.1	73.30	0	0.00	73.60	0.1	7,170	0.00%
2023/04/17	0.1	75.08	0	0.00	75.30	0.1	7,081	0.00%
2023/04/14	0	0.00	2.3	76.33	76.30	-2.3	6,973	-0.03%
2023/04/12	1	73.40	0	0.00	74.60	1	6,844	0.01%
2023/03/29	1	72.60	1	73.00	73.00	0	7,440	0.00%
2023/03/24	0	72.00	0	0.00	72.30	0	8,446	0.00%
2023/03/23	0	0.00	1	70.80	71.30	-1	8,440	-0.01%
2023/03/22	0	0.00	1	70.00	71.00	-1	8,505	-0.01%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/16	1	70.40	0	0.00	70.00	1	8,528	0.01%
2023/03/15	3	74.23	3	74.43	74.10	0	8,658	0.00%
2023/03/13	1	74.90	0	0.00	74.40	1	8,455	0.01%
2023/03/09	0	0.00	0.6	75.00	73.60	-0.6	8,368	-0.01%
2023/03/06	2	73.60	2	73.40	74.30	0	8,212	0.00%
2023/03/03	1	72.60	0	0.00	72.70	1	8,155	0.01%
2023/03/01	0	0.00	0	69.60	69.20	0	8,104	0.00%
2023/02/15	1	69.10	0	0.00	69.10	1	8,175	0.01%
2023/02/09	0	0.00	3	70.27	70.30	-3	8,232	-0.04%
2023/02/06	0	0.00	0.1	68.41	68.30	-0.1	8,198	0.00%
2023/02/03	0	0.00	2	68.10	68.20	-2	8,259	-0.02%
2023/01/31	0	0.00	1	67.40	66.40	-1	8,226	-0.01%
2023/01/30	0	0.00	2	68.25	67.50	-2	8,190	-0.02%
2023/01/11	1	65.90	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	3	65.80	66.10	-3	8,725	-0.03%
2023/01/09	2	65.30	2.8	65.51	65.00	-0.8	8,773	-0.01%
2023/01/06	0	0.00	0.1	65.00	64.70	-0.1	8,730	0.00%
2023/01/03	0	0.00	20	64.60	64.20	-20	8,986	-0.22%
2022/12/29	5	62.80	0	0.00	63.50	5	9,021	0.06%
2022/12/28	5	63.40	0	0.00	63.60	5	9,113	0.05%
2022/12/21	1	63.10	0	63.40	63.30	1	9,078	0.01%
2022/12/20	1.2	63.60	1	63.20	63.20	0.2	8,711	0.00%
2022/12/16	10	64.10	0	0.00	65.20	10	8,006	0.12%
2022/12/15	0	0.00	10	65.20	65.10	-10	7,710	-0.13%
2022/12/14	0	0.00	1.1	64.50	65.10	-1.1	7,781	-0.01%
2022/12/13	1	63.50	1	63.40	63.40	0	7,832	0.00%
2022/12/09	1	63.50	0	0.00	63.70	1	8,007	0.01%
2022/12/08	0.1	62.40	0	0.00	63.10	0.1	8,051	0.00%
2022/12/07	15.4	62.71	0	0.00	62.60	15.4	7,992	0.19%
2022/12/06	0	0.00	0.1	65.70	65.80	-0.1	7,778	0.00%
2022/12/01	1	65.60	0	0.00	65.80	1	7,677	0.01%
2022/11/28	0	0.00	0.1	65.40	65.50	-0.1	7,591	0.00%
2022/11/25	1	64.60	1	65.00	64.50	0	7,561	0.00%
2022/11/23	3.1	63.17	1	64.20	64.10	2.1	7,472	0.03%
2022/11/22	1.2	64.01	0	0.00	64.10	1.2	7,402	0.02%
2022/11/21	3	66.03	0	0.00	65.70	3	7,329	0.04%
2022/11/15	1	65.00	1	66.60	66.70	0	7,233	0.00%
2022/11/14	0	0.00	2	67.05	67.10	-2	7,167	-0.03%
2022/11/10	1.1	65.22	0	0.00	65.60	1.1	7,171	0.02%
2022/11/09	1	66.60	0	0.00	66.60	1	7,205	0.01%
2022/11/01	0	0.00	2	66.10	66.70	-2	7,468	-0.03%
2022/10/28	1	64.00	0	0.00	64.20	1	7,449	0.01%
2022/10/26	1	65.00	1	65.50	65.40	0	7,481	0.00%
2022/10/25	1	64.40	1	64.70	64.70	0	7,462	0.00%
2022/10/21	0	0.00	2.1	65.01	65.50	-2.1	7,407	-0.03%
2022/10/20	1	63.30	1	63.50	63.70	0	7,305	0.00%
2022/10/19	4	64.98	2.1	65.85	65.00	1.9	7,186	0.03%
2022/10/18	3.2	61.94	1	62.90	62.70	2.2	7,006	0.03%
2022/10/17	1	63.40	1	63.80	63.50	0	6,877	0.00%
2022/10/13	1	63.80	1	64.00	63.80	0	7,296	0.00%
2022/10/12	1	63.70	2	64.85	64.50	-1	7,247	-0.01%
2022/10/11	1	63.50	1	64.40	63.80	0	7,174	0.00%
2022/10/06	2	66.40	1	66.40	66.40	1	7,112	0.01%
2022/10/05	0	0.00	2	66.75	66.70	-2	7,107	-0.03%
2022/09/30	1	63.70	1	63.70	63.80	0	6,883	0.00%
2022/09/29	0	0.00	2.1	64.52	64.70	-2.1	6,822	-0.03%
2022/09/27	1	65.50	0	0.00	65.50	1	6,707	0.01%
2022/09/23	1	66.50	1	66.30	66.30	0	6,738	0.00%
2022/09/22	3	66.40	1	66.40	66.50	2	6,801	0.03%
2022/09/21	1	67.60	1	67.60	67.60	0	6,678	0.00%
2022/09/20	1	68.00	1	68.20	68.20	0	6,583	0.00%
2022/09/19	0	0.00	1	68.80	68.60	-1	6,527	-0.02%
2022/09/16	0	0.00	1	68.70	68.10	-1	6,495	-0.02%
2022/09/15	0	0.00	2	68.55	69.00	-2	6,432	-0.03%
2022/09/14	1	67.70	0	0.00	67.00	1	6,424	0.02%
2022/09/12	0	0.00	1	69.00	68.30	-1	6,523	-0.02%
2022/09/07	1	67.00	1	67.50	67.20	0	6,599	0.00%
2022/09/05	0	0.00	10.1	67.28	67.50	-10.1	6,497	-0.16%
2022/09/02	1	65.60	0.2	65.60	65.60	0.8	6,447	0.01%
2022/08/26	5	65.74	1	65.00	65.10	4	6,367	0.06%
2022/08/22	1	65.20	0	0.00	65.20	1	6,855	0.01%
2022/08/15	1	68.90	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0	0.00	2	68.70	69.20	-2	6,699	-0.03%
2022/08/09	0	0.00	1	67.40	68.10	-1	6,571	-0.02%
2022/08/04	0	0.00	1	65.90	65.80	-1	6,601	-0.02%
2022/08/02	1	65.20	1	64.90	65.10	0	6,608	0.00%
2022/08/01	0	64.70	0	64.90	65.00	0	6,555	0.00%
2022/07/29	0	64.10	0	64.90	65.30	0	6,534	0.00%
2022/07/28	0	63.90	2	64.35	64.30	-2	6,466	-0.03%
2022/07/27	0	63.30	0	63.50	64.00	0	6,445	0.00%
2022/07/26	0	62.80	0	63.34	63.50	0	6,409	0.00%
2022/07/25	0	62.70	0	62.40	63.00	0	6,355	0.00%
2022/07/22	1	62.10	4	62.65	62.60	-3	6,399	-0.05%
2022/07/21	13.1	62.45	6	62.82	62.20	7.1	6,405	0.11%
2022/07/20	2	61.75	11.1	63.77	64.60	-9.1	6,237	-0.15%
2022/07/06	0.2	55.60	0	0.00	55.40	0.2	6,388	0.00%
2022/06/28	0	0.00	3	57.40	57.60	-3	6,115	-0.05%
2022/06/27	2	57.00	1	57.00	56.90	1	6,137	0.02%
2022/06/24	5.1	57.78	2	56.80	56.80	3.1	6,048	0.05%
2022/06/23	2	57.80	4	58.25	58.30	-2	5,979	-0.03%
2022/06/22	1	57.50	1	58.00	58.60	0	5,862	0.00%
2022/06/21	2	57.85	1	58.30	57.90	1	5,766	0.02%
2022/06/20	1.5	58.77	1	58.80	58.20	0.5	5,679	0.01%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/16	2	60.90	2	60.30	60.30	0	5,535	0.00%
2022/06/15	1	60.70	1	61.20	61.00	0	5,836	0.00%
2022/06/14	2	60.85	1	60.90	60.90	1	5,945	0.02%
2022/06/13	3	60.67	1	61.20	61.00	2	6,012	0.03%
2022/06/10	1	62.30	1	62.40	62.40	0	6,037	0.00%
2022/06/07	1	62.70	1	63.00	63.00	0	6,097	0.00%
2022/06/06	1	62.30	1	62.90	62.90	0	6,110	0.00%
2022/05/31	1	61.50	1	63.00	63.20	0	6,218	0.00%
2022/05/30	2	61.80	1	62.30	62.80	1	5,751	0.02%
2022/05/27	2	61.10	1	61.80	61.90	1	5,720	0.02%
2022/05/26	1	60.80	1	61.00	60.90	0	5,739	0.00%
2022/05/24	1	62.10	0	0.00	61.90	1	5,947	0.02%
2022/05/23	1	62.10	1	62.40	62.40	0	5,972	0.00%
2022/05/19	1	62.80	1	62.80	62.90	0	6,056	0.00%
2022/05/13	1	62.20	1	62.50	62.40	0	6,275	0.00%
2022/05/09	3	63.60	0	0.00	63.80	3	6,487	0.05%
2022/05/06	4	64.10	0	0.00	64.80	4	6,722	0.06%
2022/05/03	3	64.70	0	0.00	65.00	3	6,805	0.04%
2022/04/25	1	66.60	0	0.00	68.00	1	6,753	0.01%
2022/04/22	0	0.00	1	67.40	68.00	-1	6,612	-0.02%
2022/04/21	5.4	66.04	0	0.00	66.80	5.4	6,513	0.08%
2022/04/20	3.1	64.44	0	0.00	65.70	3.1	6,431	0.05%
2022/04/18	0	0.00	3	68.70	68.50	-3	6,087	-0.05%
2022/04/08	0.1	67.00	0	0.00	67.60	0.1	6,211	0.00%
2022/04/07	1	66.40	0	0.00	66.40	1	6,206	0.02%
2022/03/28	4	68.30	4.3	68.30	68.30	-0.3	6,198	-0.01%
2022/03/25	0	0.00	2	67.40	67.80	-2	6,192	-0.03%
2022/03/24	0	0.00	1.1	67.72	67.50	-1.1	6,264	-0.02%
2022/03/23	1	67.50	0	0.00	67.50	1	6,307	0.02%
2022/03/22	2	67.30	0	0.00	67.50	2	6,296	0.03%
2022/03/21	0	0.00	1	66.70	66.60	-1	6,302	-0.02%
2022/03/18	6.7	66.19	0	0.00	65.50	6.7	6,251	0.11%
2022/03/17	3	71.00	13	70.50	71.00	-10	5,935	-0.17%
2022/03/15	0	69.50	0	0.00	69.50	0	5,775	0.00%
2022/03/14	0	0.00	1	70.50	70.00	-1	5,735	-0.02%
2022/03/11	0	0.00	0.1	70.70	70.60	-0.1	5,733	0.00%
2022/03/10	0	0.00	3	70.50	70.60	-3	5,763	-0.05%
2022/03/08	3	67.70	0	68.50	68.20	3	5,736	0.05%
2022/03/07	0	0.00	0	68.60	68.50	0	5,684	0.00%
2022/03/04	0	0.00	2	70.00	69.60	-2	5,678	-0.04%
2022/03/03	0	0.00	1	69.80	69.80	-1	5,652	-0.02%
2022/03/02	1	68.70	1	68.90	68.90	0	5,629	0.00%
2022/03/01	2	68.70	3	68.77	68.60	-1	5,603	-0.02%
2022/02/25	2	68.20	0	0.00	68.40	2	5,535	0.04%
2022/02/22	2	67.20	10	67.30	67.50	-8	5,231	-0.15%
2022/02/21	0	0.00	10	67.60	68.20	-10	5,164	-0.19%
2022/02/18	1	68.20	1	68.50	68.20	0	5,150	0.00%
2022/02/17	4	68.83	0	0.00	68.60	4	5,109	0.08%
2022/02/16	20	67.90	20	67.90	67.90	0	5,011	0.00%
2022/02/15	11	66.78	13	66.50	66.50	-2	4,916	-0.04%
2022/02/11	5	67.56	2	67.79	67.50	3	4,718	0.06%
2022/02/10	5	68.68	0	68.30	68.60	5	4,680	0.11%
2022/02/09	23	68.70	1	68.70	69.10	22	4,603	0.48%
2022/02/08	4	68.35	9.1	67.98	68.80	-5.1	4,421	-0.12%
2022/01/21	0	0.00	1	63.40	63.70	-1	4,096	-0.02%
2022/01/19	0	0.00	1	63.40	63.60	-1	4,037	-0.02%
2022/01/17	0	63.50	0	63.90	63.80	0	4,041	0.00%
2022/01/14	0	0.00	0	63.50	63.80	0	4,117	0.00%
2022/01/13	1	63.90	0.2	64.09	64.30	0.8	4,211	0.02%
2022/01/12	0.1	63.10	0	0.00	63.60	0.1	4,407	0.00%
2022/01/05	0.1	64.20	1	64.50	64.40	-0.9	4,721	-0.02%
2021/12/28	0	0.00	3	63.60	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	2	63.50	63.60	-2	4,892	-0.04%
2021/12/24	0	0.00	10	62.85	62.70	-10	4,919	-0.20%
2021/12/23	3	61.80	1	62.50	62.50	2	5,000	0.04%
2021/12/22	0	0.00	1	62.20	61.50	-1	5,056	-0.02%
2021/12/16	0	61.70	0	0.00	61.70	0	5,207	0.00%
2021/12/10	0	0.00	2	62.45	62.70	-2	5,531	-0.04%
2021/12/06	0	0.00	2.4	61.93	62.10	-2.4	5,513	-0.04%
2021/12/03	1	60.80	0	0.00	60.60	1	5,521	0.02%
2021/12/02	0.3	60.70	0	0.00	60.50	0.3	5,514	0.01%
2021/12/01	1	60.20	0	0.00	60.50	1	5,555	0.02%
2021/11/26	0	0.00	3	60.20	60.10	-3	5,452	-0.06%
2021/11/25	1	60.60	0	0.00	60.90	1	5,480	0.02%
2021/11/24	0	0.00	0	60.67	60.70	0	5,520	0.00%
2021/11/23	5.2	60.57	0	0.00	60.40	5.2	5,560	0.09%
2021/11/19	2	61.10	3	61.10	61.60	-1	5,665	-0.02%
2021/11/15	3	62.00	2	61.80	61.80	1	5,740	0.02%
2021/11/11	0	0.00	1	61.40	61.30	-1	5,832	-0.02%
2021/11/04	1.1	61.57	0	0.00	61.00	1.1	5,994	0.02%
2021/11/03	0	0.00	2	61.60	61.80	-2	6,007	-0.03%
2021/11/02	1	61.00	0	0.00	61.00	1	6,042	0.02%
2021/11/01	0	61.50	0	0.00	61.50	0	6,031	0.00%
2021/10/27	0	0.00	1	61.80	62.00	-1	6,233	-0.02%
2021/10/21	3	60.80	0.2	61.30	60.40	2.9	6,652	0.04%
2021/10/20	3.1	60.44	0	0.00	60.40	3.1	6,581	0.05%
2021/10/19	5.1	62.43	8	62.25	62.10	-2.9	6,426	-0.05%
2021/10/15	0	64.60	0	0.00	64.90	0	6,402	0.00%
2021/10/14	0	0.00	2	65.25	64.30	-2	6,410	-0.03%
2021/10/07	0	0.00	0	63.10	63.10	0	6,454	0.00%
2021/10/06	0.1	62.30	0	0.00	63.00	0.1	6,490	0.00%
2021/10/05	1	62.10	0	0.00	62.30	1	6,472	0.02%
2021/10/04	1	62.30	2	62.30	62.20	-1	6,476	-0.02%
2021/10/01	1	61.13	3	62.10	62.20	-2	6,517	-0.03%
2021/09/30	6	62.80	0.7	62.80	62.50	5.3	6,488	0.08%
2021/09/29	0	0.00	0.1	64.10	64.40	-0.1	6,473	0.00%
2021/09/28	0	0.00	1	65.20	64.50	-1	6,552	-0.02%
2021/09/27	0	0.00	1	64.20	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	6	64.22	64.00	-6	6,687	-0.09%
2021/09/23	0	0.00	5.1	63.78	63.80	-5.1	6,730	-0.08%
2021/09/15	0	61.50	7	61.73	61.50	-7	7,126	-0.10%
2021/09/14	1	61.00	0	0.00	61.10	1	7,201	0.01%
2021/09/10	0	0.00	0.2	60.00	60.00	-0.2	7,382	0.00%
2021/09/08	0.1	59.50	0	0.00	59.60	0.1	7,532	0.00%
2021/09/07	1	60.50	0	0.00	60.60	1	7,486	0.01%
2021/09/06	0	0.00	3.3	61.12	60.90	-3.3	7,441	-0.04%
2021/09/03	0.1	60.50	0	0.00	60.90	0.1	7,394	0.00%
2021/09/02	0	60.60	0	0.00	60.60	0	7,395	0.00%
2021/08/26	1	58.70	0	0.00	58.90	1	7,262	0.01%
2021/08/19	2.4	57.49	0	0.00	56.90	2.4	7,265	0.03%
2021/08/16	1	58.30	0	0.00	58.60	1	7,082	0.01%
2021/08/13	0	0.00	5	61.62	61.30	-5	7,037	-0.07%
2021/08/12	0.1	61.50	0	0.00	61.20	0.1	7,000	0.00%
2021/08/10	0	0.00	1	62.41	62.60	-1	6,984	-0.01%
2021/08/09	1	62.50	0	0.00	62.60	1	7,005	0.01%
2021/08/06	1	61.80	0	0.00	62.50	1	7,002	0.01%
2021/08/05	0	0.00	1	63.10	62.90	-1	7,051	-0.01%
2021/08/04	0	0.00	1.4	63.42	63.20	-1.4	7,168	-0.02%
2021/08/03	0	0.00	3.1	63.51	63.90	-3.1	7,211	-0.04%
2021/08/02	0	63.90	1	63.80	63.90	-1	7,178	-0.01%
2021/07/30	3	64.03	6	63.87	64.10	-3	7,141	-0.04%
2021/07/29	0	0.00	2	59.80	59.80	-2	6,841	-0.03%
2021/07/26	3	58.90	0	0.00	58.70	3	7,109	0.04%
2021/07/23	5	58.06	0	0.00	57.90	5	7,161	0.07%
2021/07/22	2	59.10	3	59.00	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	2	58.70	58.50	-2	7,069	-0.03%
2021/07/19	0	0.00	10	58.30	58.30	-10	6,988	-0.14%
2021/07/16	0	58.10	1	58.00	58.10	-1	7,027	-0.01%
2021/07/14	0	0.00	1	58.20	58.20	-1	7,032	-0.01%
2021/07/13	1	57.20	0	0.00	57.90	1	6,963	0.01%
2021/07/12	6	56.97	0	0.00	57.00	6	6,911	0.09%
2021/07/09	2.5	57.16	0	0.00	57.50	2.5	6,898	0.04%
2021/07/08	5	57.54	0	0.00	57.80	5	6,935	0.07%
2021/07/07	1	57.50	0	0.00	58.00	1	6,908	0.01%
2021/07/06	5	58.26	3.1	58.40	58.20	1.9	6,893	0.03%
2021/07/05	14.2	57.66	0.2	58.10	57.90	14	6,857	0.20%
2021/07/02	0.2	56.70	0.1	57.00	56.90	0.2	6,726	0.00%
2021/06/30	7.5	57.51	0	0.00	57.60	7.5	6,553	0.11%
2021/06/29	14.1	58.27	0	0.00	57.40	14.1	6,509	0.22%
2021/06/28	3	64.00	0	0.00	63.70	3	6,222	0.05%
2021/06/21	16	64.54	15	64.42	64.50	1	5,742	0.02%
2021/06/16	0	0.00	2	65.90	66.20	-2	5,637	-0.04%
2021/06/15	0	65.50	0	0.00	65.60	0	5,688	0.00%
2021/06/10	2.1	65.20	0	0.00	65.30	2.1	5,802	0.04%
2021/06/09	0.1	65.00	0	65.60	65.30	0.1	5,955	0.00%
2021/06/03	1	65.80	1	65.50	65.60	0	6,683	0.00%
2021/06/01	0	0.00	0.2	66.20	66.40	-0.2	6,879	0.00%
2021/05/31	2	65.70	3	66.13	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	1	65.60	65.70	-1	7,047	-0.01%
2021/05/27	1	63.10	0	0.00	63.50	1	7,125	0.01%
2021/05/20	0	0.00	2	62.70	62.60	-2	7,744	-0.03%
2021/05/18	1	62.00	0	0.00	62.00	1	7,955	0.01%
2021/05/17	0	60.90	0	0.00	61.10	0	8,033	0.00%
2021/05/14	1	61.90	1	61.90	61.90	0	8,008	0.00%
2021/05/12	2.1	59.93	0	0.00	61.20	2.1	8,044	0.03%
2021/05/11	1	64.00	0	0.00	63.00	1	8,078	0.01%
2021/05/10	6	66.80	7	66.11	66.00	-1	8,070	-0.01%
2021/05/07	0	0.00	32	66.08	67.40	-32	8,241	-0.39%
2021/05/06	1	64.30	5	64.90	64.00	-4	8,286	-0.05%
2021/05/05	0.2	66.00	5	66.00	65.80	-4.9	8,361	-0.06%
2021/05/04	12	67.01	13.1	66.14	66.30	-1	8,559	-0.01%
2021/05/03	10	65.20	5.1	66.18	67.10	4.9	8,517	0.06%
2021/04/29	0	0.00	6	64.73	63.90	-6	8,343	-0.07%
2021/04/27	0	0.00	1	64.50	64.40	-1	8,368	-0.01%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/22	0	0.00	1	63.80	63.50	-1	8,463	-0.01%
2021/04/21	1	63.60	0	0.00	63.70	1	8,452	0.01%
2021/04/20	2	63.95	1	64.30	64.20	1	8,499	0.01%
2021/04/19	1	63.50	1	63.50	63.50	0	8,541	0.00%
2021/04/16	0	62.50	0	0.00	63.00	0	8,612	0.00%
2021/04/15	0.1	62.21	0	0.00	62.50	0.1	8,690	0.00%
2021/04/14	2.1	61.86	0.3	62.30	62.30	1.8	8,731	0.02%
2021/04/13	1	63.20	0	0.00	63.00	1	8,837	0.01%
2021/04/12	5.1	64.00	0.1	63.90	64.00	5	8,901	0.06%
2021/04/09	2.1	65.19	2	65.00	64.80	0.1	9,032	0.00%
2021/04/08	0	0.00	2	65.00	65.20	-2	9,032	-0.02%
2021/04/07	1	64.10	3.1	64.19	64.50	-2.1	8,998	-0.02%
2021/03/31	1	62.80	0	0.00	62.80	1	8,883	0.01%
2021/03/30	2	63.30	7.3	63.51	64.00	-5.3	8,781	-0.06%
2021/03/26	3	61.63	3	61.63	61.90	0	8,735	0.00%
2021/03/25	0	0.00	2	61.65	61.90	-2	8,762	-0.02%
2021/03/24	0	0.00	1	61.60	61.60	-1	8,981	-0.01%
2021/03/23	1.1	61.01	0	0.00	61.60	1.1	8,998	0.01%
2021/03/22	1	61.00	0	0.00	61.30	1	8,991	0.01%
2021/03/19	0	0.00	0	61.10	61.10	0	8,988	0.00%
2021/03/18	0	61.40	0.2	61.40	61.60	-0.1	8,868	0.00%
2021/03/17	0	0.00	1	60.10	60.50	-1	8,820	-0.01%
2021/03/16	0	0.00	1.2	60.35	60.30	-1.2	8,797	-0.01%
2021/03/15	2	59.85	0	0.00	59.90	2	8,767	0.02%
2021/03/12	0	0.00	3	60.37	62.10	-3	8,654	-0.03%
2021/03/11	0	0.00	2	58.40	58.70	-2	8,470	-0.02%
2021/03/10	0	0.00	1	58.00	58.00	-1	8,425	-0.01%
2021/03/09	6	56.77	5	57.20	57.20	1	8,380	0.01%
2021/03/04	2	58.60	0	0.00	58.80	2	8,104	0.02%
2021/03/03	2.2	59.45	0	0.00	59.30	2.2	8,025	0.03%
2021/03/02	2	60.10	0	0.00	58.80	2	7,948	0.03%
2021/02/26	3	59.10	2	59.40	59.40	1	7,815	0.01%
2021/02/25	6	60.83	3	60.87	60.70	3	7,575	0.04%
2021/02/24	0	0.00	0.1	60.80	60.00	-0.1	7,513	0.00%
2021/02/23	0	0.00	1	60.80	60.20	-1	7,422	-0.01%
2021/02/18	0	0.00	1.8	58.12	58.40	-1.8	7,244	-0.02%
2021/02/17	0	0.00	1	56.78	56.80	-1	7,173	-0.01%
2021/02/02	0	0.00	2.7	55.75	56.10	-2.7	6,942	-0.04%
2021/02/01	0	0.00	0.3	55.30	55.10	-0.3	6,783	0.00%
2021/01/29	1	55.80	0	0.00	54.90	1	6,717	0.01%
2021/01/28	1	56.30	0	0.00	57.00	1	6,543	0.02%
2021/01/27	0	0.00	3	57.24	57.60	-3	6,467	-0.05%
2021/01/26	2	56.55	2	56.95	56.60	0	6,336	0.00%
2021/01/25	0	0.00	1	53.30	54.40	-1	6,166	-0.02%
2021/01/22	2	53.10	4	53.10	53.00	-2	6,154	-0.03%
2021/01/21	0	0.00	1	52.60	52.70	-1	6,133	-0.02%
2021/01/20	0	0.00	0.1	51.70	51.90	-0.1	6,165	0.00%
2021/01/18	0	0.00	10	53.00	53.40	-10	6,052	-0.17%
2021/01/15	0	0.00	2	53.85	53.80	-2	6,012	-0.03%
2021/01/14	0	0.00	2	53.65	53.60	-2	5,979	-0.03%
2021/01/13	0	0.00	4	53.90	53.60	-4	5,932	-0.07%
2021/01/12	5	53.14	0	0.00	52.80	5	5,878	0.09%
2021/01/11	2	53.30	5	53.36	53.80	-3	5,800	-0.05%
2021/01/07	1	52.20	8	52.28	52.20	-7	5,643	-0.12%
2021/01/06	21	52.44	17	52.08	51.50	4	5,581	0.07%
2021/01/05	5	51.44	12	51.31	51.60	-7	5,375	-0.13%
2021/01/04	8.1	51.01	3	51.43	51.40	5.1	5,291	0.10%
2020/12/31	10	49.94	1	49.95	49.80	9	5,173	0.17%
2020/12/30	0	0.00	1	49.70	50.00	-1	5,174	-0.02%
2020/12/29	0	0.00	2	49.80	49.95	-2	5,164	-0.04%
2020/12/28	0	0.00	15	49.78	49.90	-15	5,162	-0.29%
2020/12/25	3	49.32	0	0.00	49.30	3	5,159	0.06%
2020/12/21	7	48.73	6.2	48.43	49.05	0.8	5,179	0.02%
2020/12/16	0	0.00	6	49.40	49.15	-6	4,909	-0.12%
2020/12/15	3	48.30	10	48.37	48.20	-7	4,923	-0.14%
2020/12/14	4	48.76	0	0.00	48.50	4	4,941	0.08%
2020/12/11	1	48.70	2	48.90	48.90	-1	4,987	-0.02%
2020/12/10	0	0.00	8	49.09	49.05	-8	4,991	-0.16%
2020/12/09	0	0.00	12	49.06	49.25	-12	4,972	-0.24%
2020/12/08	0	0.00	1	49.05	48.95	-1	4,933	-0.02%
2020/12/07	14	48.68	1	48.60	49.10	13	4,897	0.27%
2020/12/04	3	49.35	12	49.37	49.40	-9	4,826	-0.19%
2020/12/03	6.1	49.28	24	49.30	49.20	-17.9	4,805	-0.37%
2020/11/30	1	48.95	0.5	48.20	48.05	0.5	4,794	0.01%
2020/11/27	1	48.80	1	48.95	49.05	0	4,647	0.00%
2020/11/25	1	48.45	0	0.00	48.25	1	4,727	0.02%
2020/11/23	1	48.60	0	0.00	48.50	1	4,715	0.02%
2020/11/18	0	0.00	11	48.45	48.55	-11	4,609	-0.24%
2020/11/17	0	0.00	11	48.04	48.30	-11	4,579	-0.24%
2020/11/16	0	0.00	10	47.83	47.60	-10	4,603	-0.22%
2020/11/12	0.5	47.70	6	47.70	47.45	-5.5	4,589	-0.12%
2020/11/11	0	0.00	1	47.50	47.70	-1	4,608	-0.02%
2020/11/10	0	0.00	3	47.40	47.50	-3	4,618	-0.06%
2020/11/06	1	47.55	0	0.00	47.25	1	4,654	0.02%
2020/11/05	0	0.00	5	47.35	47.30	-5	4,711	-0.11%
2020/11/04	0	0.00	14	47.13	47.25	-14	4,729	-0.30%
2020/11/03	4.1	46.61	3.5	46.66	46.50	0.6	4,732	0.01%
2020/10/27	0	0.00	1	46.10	46.00	-1	5,929	-0.02%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/22	2	45.48	0	0.00	45.40	2	6,145	0.03%
2020/10/14	1	45.60	2	45.55	45.40	-1	6,344	-0.02%
2020/10/12	0	0.00	10	45.70	45.75	-10	6,555	-0.15%
2020/10/08	0	0.00	1	45.60	45.65	-1	6,709	-0.01%
2020/10/06	12.1	45.82	0	0.00	45.90	12.1	6,870	0.18%
2020/10/05	5	45.81	0	0.00	45.80	5	6,944	0.07%
2020/09/30	0	0.00	1	46.15	46.10	-1	7,076	-0.01%
2020/09/24	3	45.10	0.1	45.30	45.00	2.9	7,318	0.04%
2020/09/22	1	45.90	0	0.00	45.85	1	7,388	0.01%
2020/09/18	1	46.70	0	0.00	46.85	1	7,638	0.01%
2020/09/17	3	47.32	0	0.00	47.10	3	7,787	0.04%
2020/09/16	3	47.57	1	47.20	47.50	2	8,393	0.02%
2020/09/15	1	46.80	1	47.00	47.00	0	8,635	0.00%
2020/09/10	0	0.00	4	46.10	46.00	-4	9,250	-0.04%
2020/09/09	2	45.80	0	0.00	46.15	2	9,381	0.02%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/07	0.1	46.25	0	0.00	46.20	0.1	9,561	0.00%
2020/09/04	10	45.60	0	0.00	45.95	10	9,726	0.10%
2020/09/03	5	46.47	0	0.00	46.05	5	9,816	0.05%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	1	46.65	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.75	0	0.00	46.65	1	10,032	0.01%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/20	4	46.91	5	46.95	46.90	-1	10,416	-0.01%
2020/08/19	8	48.46	0	0.00	48.10	8	10,435	0.08%
2020/08/14	8	46.83	0	0.00	47.20	8	10,414	0.08%
2020/08/13	15	47.53	2	47.58	47.80	13	10,395	0.13%
2020/08/12	5	47.30	1	47.70	47.60	4	10,470	0.04%
2020/08/11	29	48.04	0	48.00	48.00	29	10,470	0.28%
2020/08/10	7	48.54	0	0.00	48.50	7	10,523	0.07%
2020/08/07	0	0.00	5	49.10	48.95	-5	10,562	-0.05%
2020/08/06	7	48.66	12	48.84	48.85	-5	10,557	-0.05%
2020/08/05	1	49.05	0	0.00	49.10	1	10,579	0.01%
2020/08/04	2	48.98	14	48.73	49.35	-12	10,545	-0.11%
2020/08/03	16.1	49.00	25	48.56	48.60	-8.9	10,452	-0.09%
2020/07/31	56	49.08	79	48.98	49.60	-23	10,222	-0.23%
2020/07/30	16	45.16	3	45.62	45.70	13	9,516	0.14%
2020/07/29	7	45.14	11	45.35	44.80	-4	9,473	-0.04%
2020/07/28	12	45.23	2	45.10	45.05	10	9,560	0.10%
2020/07/27	7	46.11	1	45.55	45.50	6	9,662	0.06%
2020/07/24	2	46.55	18	46.60	46.50	-16	9,665	-0.17%
2020/07/22	2	46.70	0	0.00	46.70	2	9,665	0.02%
2020/07/21	4	46.88	0	0.00	46.80	4	9,641	0.04%
2020/07/20	5.1	46.65	2	47.00	47.00	3.1	9,628	0.03%
2020/07/17	12	46.81	2	47.35	46.70	10	9,646	0.10%
2020/07/16	6	47.42	6	47.28	46.90	0	9,635	0.00%
2020/07/15	11	46.99	0	0.00	47.40	11	9,551	0.12%
2020/07/14	6	47.03	15	47.03	46.95	-9	9,476	-0.09%
2020/07/13	22	46.68	0	0.00	47.10	22	9,445	0.23%
2020/07/10	1	46.85	15	46.88	46.70	-14	9,418	-0.15%
2020/07/09	11	47.19	1	47.10	47.10	10	9,373	0.11%
2020/07/08	3	47.08	7	47.11	47.15	-4	9,233	-0.04%
2020/07/07	1	46.85	7	46.83	47.05	-6	9,124	-0.07%
2020/07/06	0.1	47.05	15	46.94	47.05	-14.9	9,052	-0.16%
2020/07/03	7	46.81	0	0.00	46.85	7	9,031	0.08%
2020/07/02	2	47.20	15	46.95	47.15	-13	9,062	-0.14%
2020/07/01	33	46.85	0	0.00	46.75	33	9,093	0.36%
2020/06/30	7	46.41	2	46.75	46.30	5	9,056	0.06%
2020/06/29	6	46.80	16	46.59	46.50	-10	9,047	-0.11%
2020/06/24	23	47.60	2.6	47.83	47.30	20.4	8,911	0.23%
2020/06/23	48	47.98	12.3	48.62	47.40	35.7	8,773	0.41%
2020/06/22	4.3	53.04	5	52.98	53.10	-0.7	8,201	-0.01%
2020/06/19	2	51.80	5	52.40	52.40	-3	7,984	-0.04%
2020/06/18	4	52.03	0	0.00	52.40	4	7,710	0.05%
2020/06/17	0	0.00	4	51.40	51.30	-4	7,599	-0.05%
2020/06/16	2	51.00	1	51.00	51.10	1	7,683	0.01%
2020/06/15	0.4	51.00	1	51.40	51.30	-0.6	7,769	-0.01%
2020/06/12	0	0.00	10	49.63	50.80	-10	7,842	-0.13%
2020/06/08	0	0.00	2.8	50.69	50.80	-2.8	8,045	-0.03%
2020/06/05	1	50.40	8	50.28	50.40	-7	8,035	-0.09%
2020/06/04	0	0.00	9	49.93	49.85	-9	8,097	-0.11%
2020/06/02	0	0.00	20.1	48.95	48.75	-20.1	8,024	-0.25%
2020/05/27	0	0.00	5	48.53	48.65	-5	8,475	-0.06%
2020/05/21	0	0.00	10	47.30	47.35	-10	8,654	-0.12%
2020/05/20	0	0.00	1	47.00	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	0.7	46.65	46.80	-0.7	8,790	-0.01%
2020/05/18	10	45.68	0	0.00	45.50	10	8,698	0.11%
2020/05/15	8	46.61	15	46.09	46.10	-7	8,648	-0.08%
2020/05/14	0	0.00	3	46.83	46.85	-3	8,495	-0.04%
2020/05/13	1	46.85	5	46.80	46.85	-4	8,397	-0.05%
2020/05/12	1	47.00	5	47.00	46.90	-4	8,342	-0.05%
2020/05/06	0	0.00	6.5	46.57	46.55	-6.5	8,039	-0.08%
2020/05/05	0	0.00	13	46.57	46.65	-13	7,985	-0.16%
2020/05/04	0	0.00	6	46.45	46.50	-6	7,975	-0.08%
2020/04/30	5	46.12	2	46.50	46.50	3	7,841	0.04%
2020/04/29	16	45.50	0	0.00	45.40	16	7,718	0.21%
2020/04/27	10	44.30	10	44.50	44.40	0	7,854	0.00%
2020/04/23	1	43.50	0	0.00	44.00	1	7,797	0.01%
2020/04/21	13	42.93	0	0.00	43.00	13	7,654	0.17%
2020/04/20	2	43.40	0	0.00	43.45	2	7,573	0.03%
2020/04/17	14	43.23	0	0.00	42.95	14	7,499	0.19%
2020/04/16	5	43.25	0	0.00	43.20	5	7,392	0.07%
2020/04/15	0	0.00	1	43.60	43.70	-1	7,306	-0.01%
2020/04/14	0	0.00	5	43.20	43.25	-5	7,251	-0.07%
2020/04/09	10	42.25	0	0.00	42.15	10	7,205	0.14%
2020/04/07	0	0.00	1	42.55	42.10	-1	7,149	-0.01%
2020/04/06	1	41.95	1	41.95	42.25	0	7,047	0.00%
2020/04/01	5	41.40	0	0.00	41.35	5	6,917	0.07%
2020/03/31	5	40.90	6	41.29	41.30	-1	6,843	-0.01%
2020/03/30	1	41.05	0	0.00	41.00	1	6,708	0.01%
2020/03/27	0	0.00	17	41.54	40.95	-17	6,649	-0.26%
2020/03/26	0	0.00	2	41.20	40.85	-2	6,591	-0.03%
2020/03/24	0	0.00	1	40.30	39.35	-1	6,524	-0.02%
2020/03/23	3	39.20	1	39.00	38.55	2	6,496	0.03%
2020/03/20	4	40.08	15	39.88	40.65	-11	6,462	-0.17%
2020/03/19	6	38.01	0	0.00	37.80	6	6,314	0.10%
2020/03/18	15	39.67	0	0.00	39.10	15	6,121	0.25%
2020/03/17	6	39.70	3	39.95	39.40	3	6,012	0.05%
2020/03/13	6	39.71	1	40.95	41.30	5	5,725	0.09%
2020/03/12	4	42.41	8	43.45	42.00	-4	5,480	-0.07%
2020/03/10	3	44.47	0	0.00	44.00	3	5,216	0.06%
2020/03/06	2	44.35	1	44.50	44.35	1	5,015	0.02%
2020/03/05	3	45.17	1	45.50	44.85	2	4,966	0.04%
2020/03/04	0	0.00	3	44.97	45.10	-3	4,875	-0.06%
2020/03/03	27	43.86	20	44.25	43.95	7	4,719	0.15%
2020/03/02	2	42.73	1	43.05	42.85	1	4,574	0.02%
2020/02/27	7	44.08	2	44.23	43.85	5	4,715	0.11%
2020/02/26	1	43.25	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	43.90	0	0.00	43.95	1	4,492	0.02%
2020/02/24	24	44.02	0	0.00	44.00	24	4,496	0.53%
2020/02/21	3	45.83	0	0.00	45.60	3	4,422	0.07%
2020/02/20	1	47.10	0	0.00	46.60	1	4,361	0.02%
2020/02/18	0	0.00	1.6	47.04	47.05	-1.6	4,324	-0.04%
2020/02/13	0	0.00	10	47.30	47.10	-10	4,469	-0.22%
2020/02/11	2	46.98	0	0.00	46.95	2	4,537	0.04%
2020/02/06	10	47.55	0	0.00	47.55	10	4,794	0.21%
2020/02/03	0	0.00	1	47.65	47.00	-1	4,925	-0.02%
2020/01/30	2	47.30	1	46.60	45.65	1	4,862	0.02%
2020/01/16	0	0.00	1.1	49.21	49.50	-1.1	4,979	-0.02%
2020/01/07	0	0.00	1	49.15	48.90	-1	6,080	-0.02%
2019/12/20	0	0.00	1.1	51.04	49.65	-1.1	7,003	-0.02%
2019/12/12	1	49.70	0	0.00	49.70	1	7,039	0.01%
2019/12/11	0	0.00	1	49.75	49.90	-1	7,034	-0.01%
2019/12/05	0	0.00	1	49.50	49.50	-1	7,090	-0.01%
2019/12/03	2	48.95	1	49.05	48.50	1	7,139	0.01%
2019/12/02	0	0.00	3	48.30	48.30	-3	7,129	-0.04%
2019/11/25	1	50.60	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	1	50.50	50.90	-1	7,013	-0.01%
2019/11/15	1	49.95	0	0.00	49.95	1	7,244	0.01%
2019/11/14	0	49.50	0	0.00	49.45	0	7,295	0.00%
2019/11/12	0	0.00	1	49.70	50.60	-1	7,580	-0.01%
2019/11/08	1	50.70	0	0.00	50.40	1	7,597	0.01%
2019/11/07	0	0.00	4	51.00	51.10	-4	7,684	-0.05%
2019/11/06	1	50.70	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	50.00	8	50.94	51.50	-7	7,928	-0.09%
2019/11/04	1	49.85	6.6	50.26	50.70	-5.6	7,945	-0.07%
2019/11/01	0	0.00	0	49.95	49.95	0	7,976	0.00%
2019/10/30	0	0.00	4.1	49.50	49.50	-4.1	8,577	-0.05%
2019/10/29	2	49.70	1	49.90	49.90	1	8,695	0.01%
2019/10/28	1	48.50	1	49.25	49.55	0	8,690	0.00%
2019/10/24	0	0.00	6	50.10	50.10	-6	8,605	-0.07%
2019/10/23	3	49.80	0	0.00	49.20	3	8,508	0.04%
2019/10/22	8	50.76	11.2	50.27	51.50	-3.2	8,344	-0.04%
2019/10/17	2	48.63	1	48.55	48.55	1	8,089	0.01%
2019/10/16	1	48.50	1	48.90	48.90	0	8,062	0.00%
2019/10/03	0	0.00	1	49.05	49.20	-1	7,817	-0.01%
2019/10/02	2	48.48	0	0.00	48.50	2	7,722	0.03%
2019/10/01	2	50.30	0	0.00	48.90	2	7,650	0.03%
2019/09/27	3	50.70	3	49.60	49.30	0	7,555	0.00%
2019/09/25	0	0.00	3	49.77	49.80	-3	7,362	-0.04%
2019/09/24	0	0.00	1	48.50	48.45	-1	7,269	-0.01%
2019/09/23	1	48.20	0	0.00	48.25	1	7,236	0.01%
2019/09/18	0	0.00	1	48.40	48.80	-1	7,117	-0.01%
2019/09/17	1	48.00	0	0.00	48.15	1	7,066	0.01%
2019/09/12	0	0.00	1	49.20	48.90	-1	7,120	-0.01%
2019/09/11	1	48.65	0	0.00	48.65	1	7,108	0.01%
2019/09/05	0	0.00	0.5	48.60	48.75	-0.5	7,039	-0.01%
2019/09/04	0	0.00	1	48.50	48.60	-1	6,968	-0.01%
2019/09/03	1	47.90	1	48.40	47.70	0	6,916	0.00%
2019/09/02	1	49.15	1	48.95	48.95	0	6,898	0.00%
2019/08/30	0	0.00	1	49.40	50.00	-1	6,881	-0.01%
2019/08/28	1	48.50	0	0.00	48.45	1	6,770	0.01%
2019/08/26	0	0.00	1	48.70	48.25	-1	6,675	-0.01%
2019/08/23	0	0.00	2	48.60	48.20	-2	6,689	-0.03%
2019/08/22	3	48.40	0	0.00	48.55	3	6,697	0.04%
2019/08/21	3	47.97	1	48.00	48.00	2	6,822	0.03%
2019/08/20	1	48.50	10	48.84	49.00	-9	6,719	-0.13%
2019/08/19	1	47.25	1	47.70	47.10	0	6,537	0.00%
2019/08/16	2	46.95	3	47.87	47.90	-1	6,449	-0.02%
2019/08/12	1	47.05	0	0.00	46.40	1	6,048	0.02%
2019/08/06	1	46.00	2	46.78	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	3	46.85	47.00	-3	5,463	-0.05%
2019/08/02	1	46.85	16	46.89	47.00	-15	5,354	-0.28%
2019/08/01	5	45.62	23	44.83	46.25	-18	5,076	-0.35%
2019/07/31	1	43.15	1	43.45	44.30	0	4,712	0.00%
2019/07/24	0	0.00	1	43.75	43.70	-1	4,661	-0.02%
2019/07/23	10	43.65	1	43.60	43.70	9	4,723	0.19%
2019/07/22	23	42.90	2.5	43.29	43.00	20.5	4,642	0.44%
2019/07/19	1	47.10	0	0.00	47.10	1	4,397	0.02%
2019/07/18	3	47.03	0	0.00	47.10	3	4,320	0.07%
2019/07/15	10	47.00	10	47.00	47.00	0	4,107	0.00%
2019/06/24	0	0.00	1	45.00	45.00	-1	4,460	-0.02%
2019/06/20	0	0.00	0	45.65	45.70	0	4,439	0.00%
2019/06/10	0	0.00	2	45.80	46.00	-2	4,664	-0.04%
2019/06/06	0	45.20	0	0.00	45.45	0	4,695	0.00%
2019/06/05	0.3	45.25	1	45.70	45.45	-0.7	4,680	-0.01%
2019/06/03	0	0.00	0.1	45.40	45.50	-0.1	4,712	0.00%
2019/05/30	1	44.10	1	44.95	45.10	0	4,772	0.00%
2019/05/23	0	0.00	0	43.95	43.95	0	5,191	0.00%
2019/05/20	0	0.00	0.1	43.50	43.65	-0.1	5,265	0.00%
2019/05/08	0	0.00	2	43.60	43.30	-2	5,802	-0.03%
2019/05/07	2.1	44.01	6	44.10	44.30	-3.9	5,821	-0.07%
2019/05/06	1.3	42.92	1	43.40	43.25	0.3	5,845	0.01%
2019/05/02	3	43.22	0	0.00	43.40	3	6,055	0.05%
2019/04/30	3	43.57	1	43.55	43.55	2	6,144	0.03%
2019/04/29	0	0.00	0.1	44.45	44.45	-0.1	6,074	0.00%
2019/04/25	0	44.85	0	0.00	45.10	0	6,195	0.00%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/22	0	0.00	2	44.70	44.70	-2	6,355	-0.03%
2019/04/19	0	0.00	6	44.50	44.40	-6	6,437	-0.09%
2019/04/17	1	44.50	0	0.00	44.30	1	6,802	0.01%
2019/04/15	1	44.50	0	0.00	44.50	1	6,940	0.01%
2019/04/11	5	44.55	0	0.00	44.25	5	7,075	0.07%
2019/04/09	0	45.00	0	0.00	45.15	0	7,082	0.00%
2019/04/08	0.4	45.10	1	45.10	45.35	-0.6	7,083	-0.01%
2019/04/03	0	0.00	0	44.75	44.90	0	7,072	0.00%
2019/04/02	1	44.70	0	0.00	44.80	1	7,062	0.01%
2019/03/27	0	0.00	1	45.15	45.20	-1	6,941	-0.01%
2019/03/25	0	0.00	2	44.35	45.30	-2	7,124	-0.03%
2019/03/20	0	0.00	8	44.54	44.45	-8	7,192	-0.11%
2019/03/18	2	43.65	2	44.10	44.30	0	7,278	0.00%
2019/03/14	0	0.00	0.5	43.50	43.40	-0.5	7,266	-0.01%
2019/03/13	0	0.00	2	43.90	43.75	-2	7,266	-0.03%
2019/03/08	2	43.45	0	0.00	43.40	2	7,455	0.03%
2019/03/07	2	43.30	1	43.70	43.50	1	7,876	0.01%
2019/03/06	0.3	43.60	1	43.70	43.55	-0.7	7,935	-0.01%
2019/03/05	19	43.25	0	0.00	43.10	19	8,033	0.24%
2019/03/04	5	43.39	1	43.50	43.10	4	8,087	0.05%
2019/02/27	5	44.76	0	0.00	44.55	5	7,947	0.06%
2019/02/22	0	0.00	1	45.60	45.85	-1	7,702	-0.01%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	45.90	45.95	-1	7,720	-0.01%
2019/02/19	2	45.48	1	45.70	45.25	1	7,756	0.01%
2019/02/18	0	0.00	1	46.15	46.15	-1	7,802	-0.01%
2019/02/15	0	0.00	11	46.25	45.60	-11	7,837	-0.14%
2019/02/14	1	45.00	7	46.36	45.65	-6	7,846	-0.08%
2019/02/13	2	46.50	6	46.48	46.70	-4	7,813	-0.05%
2019/02/12	0	0.00	2	46.45	46.60	-2	7,819	-0.03%
2019/02/11	5.3	46.31	6	46.23	46.65	-0.7	7,868	-0.01%
2019/01/30	0	0.00	2	44.85	45.25	-2	7,772	-0.03%
2019/01/29	2	44.65	1	44.80	44.85	1	7,693	0.01%
2019/01/28	0	0.00	2	44.40	44.50	-2	7,670	-0.03%
2019/01/25	0	0.00	1	44.00	44.50	-1	7,655	-0.01%
2019/01/24	4	44.03	5	44.10	44.15	-1	7,668	-0.01%
2019/01/23	1.1	43.90	2	43.60	44.10	-0.9	7,699	-0.01%
2019/01/22	5	43.40	1	43.45	43.35	4	7,586	0.05%
2019/01/18	0	0.00	2	43.00	43.00	-2	7,416	-0.03%
2019/01/17	0	0.00	4	42.75	42.95	-4	7,352	-0.05%
2019/01/16	0	0.00	2.3	42.50	42.70	-2.3	7,305	-0.03%
2019/01/15	2	42.70	2	42.80	43.05	0	7,286	0.00%
2019/01/14	1	42.40	7	42.53	42.50	-6	7,234	-0.08%
2019/01/11	6	43.13	0	0.00	42.95	6	7,295	0.08%
2019/01/10	2	42.93	6	43.70	42.95	-4	7,226	-0.06%
2019/01/09	2	42.50	2	43.10	43.30	0	7,077	0.00%
2019/01/08	0	41.40	1	41.70	41.60	-1	6,880	-0.01%
2019/01/07	0.4	41.25	1	41.25	41.45	-0.6	6,838	-0.01%
2019/01/04	0	40.65	0	0.00	40.65	0	6,835	0.00%
2019/01/03	0	0.00	9	41.48	41.50	-9	6,932	-0.13%
2018/12/25	0	0.00	10	39.90	39.75	-10	6,839	-0.15%
2018/12/24	1	41.00	0	0.00	40.40	1	6,848	0.01%
2018/12/21	1	40.90	0	0.00	41.00	1	6,899	0.01%
2018/12/20	10	41.15	1	41.20	41.20	9	6,826	0.13%
2018/12/19	2	40.90	0	0.00	41.00	2	6,774	0.03%
2018/12/18	1	40.50	1	40.15	40.00	0	6,652	0.00%
2018/12/11	0.4	40.45	0	0.00	40.50	0.4	6,529	0.01%
2018/12/10	0	0.00	2	40.60	40.95	-2	6,518	-0.03%
2018/12/06	0	40.80	2	40.15	41.00	-2	6,658	-0.03%
2018/12/05	0.4	41.00	2	41.00	41.00	-1.6	6,605	-0.02%
2018/12/04	0	0.00	2	41.35	41.65	-2	6,591	-0.03%
2018/12/03	0	0.00	2	41.10	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	3	40.05	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	26	40.02	40.00	-26	5,899	-0.44%
2018/11/28	0	0.00	1.2	39.79	39.70	-1.2	5,771	-0.02%
2018/11/27	2	38.90	10	38.97	39.35	-8	5,615	-0.14%
2018/11/26	0	0.00	1	38.00	38.35	-1	5,495	-0.02%
2018/11/19	1	38.75	0	0.00	38.70	1	5,198	0.02%
2018/11/16	1	38.25	2	38.43	38.40	-1	5,128	-0.02%
2018/11/15	0	0.00	11	38.78	38.70	-11	5,059	-0.22%
2018/11/13	0	0.00	1	38.40	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	1	38.40	38.45	-1	4,894	-0.02%
2018/11/09	1	37.65	1	37.60	38.00	0	4,868	0.00%
2018/11/07	0	0.00	30	38.30	38.55	-30	4,828	-0.62%
2018/11/06	0	37.80	5	38.00	38.00	-5	4,792	-0.10%
2018/11/05	1.4	37.51	12	37.85	37.80	-10.6	4,786	-0.22%
2018/11/02	1	37.10	11	37.10	37.25	-10	4,796	-0.21%
2018/11/01	8	35.69	11	36.80	37.00	-3	4,812	-0.06%
2018/10/31	5	35.40	2	35.35	35.50	3	4,742	0.06%
2018/10/24	1	35.65	1	35.50	35.65	0	4,770	0.00%
2018/10/23	1	35.10	6	35.50	35.65	-5	4,777	-0.10%
2018/10/22	1	35.00	0	0.00	34.70	1	4,757	0.02%
2018/10/17	0	0.00	2	34.05	34.15	-2	4,840	-0.04%
2018/10/16	6	33.50	1	34.20	33.95	5	4,910	0.10%
2018/10/15	1	33.70	0	0.00	33.65	1	4,934	0.02%
2018/10/12	2	33.75	0	0.00	33.65	2	4,960	0.04%
2018/10/11	3	33.07	0	0.00	33.05	3	4,978	0.06%
2018/10/05	2	36.50	0	0.00	36.50	2	5,088	0.04%
2018/10/04	1	36.90	0	0.00	36.80	1	5,058	0.02%
2018/10/03	1	37.35	0	0.00	37.35	1	5,092	0.02%
2018/10/01	0	0.00	1	38.50	38.15	-1	5,124	-0.02%
2018/09/27	0	0.00	1	37.90	38.40	-1	5,130	-0.02%
2018/09/26	0	0.00	1	37.80	38.00	-1	5,110	-0.02%
2018/09/25	1	38.35	5	38.30	38.20	-4	5,165	-0.08%
2018/09/21	0	0.00	1	38.25	38.10	-1	5,172	-0.02%
2018/09/18	0	37.60	2	37.40	37.70	-2	5,159	-0.04%
2018/09/17	3.3	37.65	3	37.65	37.65	0.3	5,260	0.01%
2018/09/14	4	37.45	2	37.35	37.35	2	5,325	0.04%
2018/09/13	1	36.95	4	37.43	37.35	-3	5,356	-0.06%
2018/09/12	2	35.55	3	35.77	35.60	-1	5,214	-0.02%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/10	2	35.50	1	35.35	35.35	1	5,371	0.02%
2018/09/07	0	35.80	1.1	35.80	35.70	-1.1	5,532	-0.02%
2018/09/06	0.4	35.85	0	0.00	35.80	0.4	5,543	0.01%
2018/08/30	11	36.50	0	0.00	36.40	11	5,755	0.19%
2018/08/29	0	0.00	3	36.45	36.50	-3	5,779	-0.05%
2018/08/27	0.1	35.70	0	0.00	35.70	0.1	5,804	0.00%
2018/08/21	0.3	35.90	0	35.90	35.85	0.2	5,999	0.00%
2018/08/20	1	35.30	2	35.28	35.20	-1	5,995	-0.02%
2018/08/17	11	35.54	0	0.00	35.25	11	5,988	0.18%
2018/08/16	6	35.18	0	0.00	35.35	6	5,966	0.10%
2018/08/15	7	35.64	0	0.00	35.70	7	5,961	0.12%
2018/08/14	3	36.02	0	0.00	35.90	3	5,911	0.05%
2018/08/10	0	37.30	0	0.00	37.20	0	5,789	0.00%
2018/08/09	1	40.00	1	40.00	39.85	0	5,760	0.00%
2018/08/08	4	39.95	2	40.10	40.10	2	5,673	0.04%
2018/08/07	0	39.85	0	0.00	39.95	0	5,628	0.00%
2018/08/06	0.4	39.90	6	39.83	39.95	-5.6	5,583	-0.10%
2018/08/02	3	39.70	1	39.90	39.70	2	5,595	0.04%
2018/08/01	0.1	39.90	0	0.00	40.00	0.1	5,577	0.00%
2018/07/30	0	0.00	20	39.80	39.95	-20	5,475	-0.37%
2018/07/27	0	0.00	0.4	39.75	39.75	-0.4	5,455	-0.01%
2018/07/25	0.1	39.10	8	39.27	39.10	-7.9	5,453	-0.14%
2018/07/19	9	39.01	9	38.62	38.55	0	5,334	0.00%
2018/07/18	1	38.30	0	0.00	38.50	1	5,322	0.02%
2018/07/17	0	0.00	3	38.32	38.15	-3	5,279	-0.06%
2018/07/16	0	0.00	1	38.10	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	101	37.20	37.55	-101	5,093	-1.98%	大賣/鉅額交易
2018/07/09	1.5	35.98	0	0.00	36.10	1.5	5,014	0.03%
2018/07/04	0.3	36.75	0	0.00	36.50	0.3	5,016	0.01%
2018/07/03	23	36.61	0	0.00	36.50	23	5,123	0.45%
2018/07/02	1	36.90	0	0.00	36.80	1	5,118	0.02%
2018/06/29	39	36.93	2	36.90	36.90	37	5,067	0.73%
2018/06/28	4	37.00	2	36.95	36.95	2	5,009	0.04%
2018/06/27	1.1	37.06	0	0.00	37.00	1.1	4,984	0.02%
2018/06/26	10	36.99	0	0.00	37.00	10	4,973	0.20%
2018/06/25	4	37.56	0	0.00	37.45	4	4,848	0.08%
2018/06/22	7	37.86	2	37.95	37.95	5	4,763	0.10%
2018/06/21	17	38.15	0	0.00	38.00	17	4,686	0.36%
2018/06/19	7	38.25	0	0.00	38.15	7	4,700	0.15%
2018/06/15	61	38.80	0	0.00	38.55	61	4,664	1.31%
2018/06/14	1	39.25	0	0.00	39.25	1	4,513	0.02%
2018/06/13	0	0.00	2	39.70	39.80	-2	4,493	-0.04%
2018/06/11	1	39.95	0	0.00	39.95	1	4,693	0.02%
2018/06/07	0	0.00	1	40.45	40.60	-1	4,985	-0.02%
2018/06/06	1	39.70	1	39.60	39.90	0	5,053	0.00%
2018/06/05	0	0.00	3	39.38	39.30	-3	5,074	-0.06%
2018/05/31	1	38.90	1	38.90	39.10	0	5,174	0.00%
2018/05/30	15	38.85	0	0.00	38.50	15	5,092	0.29%
2018/05/28	2	39.03	1	39.05	39.20	1	5,575	0.02%
2018/05/25	0.1	38.85	0	0.00	38.85	0.1	5,863	0.00%
2018/05/24	10	38.50	1	38.55	38.80	9	6,289	0.14%
2018/05/14	1	38.45	0	0.00	38.45	1	7,048	0.01%
2018/05/11	1	38.70	2	38.73	38.85	-1	7,125	-0.01%
2018/05/09	0	0.00	3	38.35	38.15	-3	7,114	-0.04%
2018/05/08	1	38.40	1	38.25	38.50	0	7,162	0.00%
2018/05/07	4	37.55	0	0.00	37.60	4	7,132	0.06%
2018/05/04	10	37.68	0	0.00	38.00	10	7,115	0.14%
2018/05/03	16	38.05	0	0.00	38.00	16	7,152	0.22%
2018/05/02	3	38.63	0	0.00	38.60	3	7,218	0.04%
2018/04/30	4	38.56	0	0.00	39.25	4	7,204	0.06%
2018/04/25	0.1	40.00	0	0.00	40.00	0.1	7,150	0.00%
2018/04/24	4	39.68	0	0.00	39.15	4	7,276	0.05%
2018/04/23	15	40.40	0	0.00	40.25	15	7,255	0.21%
2018/04/12	0	0.00	3	40.95	40.95	-3	7,202	-0.04%
2018/04/10	2	40.45	0	0.00	40.50	2	7,210	0.03%
2018/04/03	0	0.00	1	40.35	40.30	-1	7,080	-0.01%
2018/03/29	16	40.42	0	0.00	40.70	16	7,101	0.23%
2018/03/28	0	40.65	0	0.00	40.60	0	7,046	0.00%
2018/03/27	0.1	40.80	0	0.00	40.80	0.1	7,048	0.00%
2018/03/26	3	40.10	3	40.25	40.25	0	7,075	0.00%
2018/03/23	16	40.22	0	0.00	40.50	16	7,119	0.22%
2018/03/22	3	41.20	4	41.39	41.40	-1	7,142	-0.01%
2018/03/21	1	41.05	1	41.10	41.10	0	7,231	0.00%
2018/03/19	1	41.85	0	0.00	41.95	1	7,365	0.01%
2018/03/15	0	0.00	2	41.88	42.35	-2	7,535	-0.03%
2018/03/14	5	41.50	4	40.86	40.75	1	7,453	0.01%
2018/03/13	3	41.50	3	41.75	41.75	0	7,307	0.00%
2018/03/12	1	42.15	1	42.15	42.00	0	7,268	0.00%
2018/03/09	0	0.00	0.5	42.60	42.60	-0.5	7,218	-0.01%
2018/03/08	0.5	42.70	0	0.00	42.70	0.5	7,228	0.01%
2018/03/02	3	42.40	2	43.00	43.00	1	7,769	0.01%
2018/03/01	1	43.00	2	42.95	42.70	-1	7,735	-0.01%
2018/02/27	0	41.80	0	0.00	42.00	0	7,397	0.00%
2018/02/26	0.1	42.80	21	43.51	43.00	-20.9	7,153	-0.29%
2018/02/23	0	0.00	6	41.88	42.70	-6	6,778	-0.09%
2018/02/22	1	39.30	2	39.50	39.35	-1	6,571	-0.02%
2018/02/21	0	0.00	2	39.28	39.60	-2	6,570	-0.03%
2018/02/12	2	37.38	0	0.00	37.45	2	6,535	0.03%
2018/02/09	10	37.65	2	37.33	37.65	8	6,548	0.12%
2018/02/08	4	38.41	0	0.00	38.35	4	6,568	0.06%
2018/02/07	2	39.55	0	0.00	39.60	2	6,701	0.03%
2018/02/06	13	39.43	0	0.00	39.30	13	6,835	0.19%
2018/02/05	4	39.90	4	41.11	41.20	0	6,900	0.00%
2018/02/02	0	0.00	2	41.85	41.95	-2	7,010	-0.03%
2018/02/01	1	42.55	0	0.00	41.85	1	7,092	0.01%
2018/01/31	0	0.00	2	41.85	42.80	-2	7,129	-0.03%
2018/01/30	0	0.00	0.5	42.50	42.50	-0.5	7,186	-0.01%
2018/01/26	2	43.05	0	0.00	42.90	2	7,407	0.03%
2018/01/25	0.1	42.90	7	42.76	43.10	-6.9	7,575	-0.09%
2018/01/23	0	0.00	8	41.40	41.60	-8	7,740	-0.10%
2018/01/19	2	41.10	0	0.00	41.25	2	7,878	0.03%
2018/01/18	2	41.10	1	41.30	41.40	1	7,889	0.01%
2018/01/16	0	0.00	1	40.30	40.35	-1	7,860	-0.01%
2018/01/15	2	39.95	0	0.00	40.20	2	7,881	0.03%
2018/01/11	1	38.70	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	1	39.50	0	0.00	39.40	1	8,350	0.01%
2018/01/03	1	40.00	0	0.00	40.00	1	8,536	0.01%