光寶科 (2301)-合庫-基隆券商分點個股進出

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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	0.1	103.50	3	103.50	103.50	-2.9	7,685	-0.04%
2024/11/20	2	102.25	0	0.00	101.50	2	7,679	0.03%
2024/11/18	3	102.00	4	103.00	100.50	-1	7,685	-0.01%
2024/11/15	2	102.75	0	0.00	101.50	2	7,868	0.03%
2024/11/14	1	106.50	1	106.50	105.00	0	7,925	0.00%
2024/11/13	0	0.00	9	106.56	107.00	-9	7,954	-0.11%
2024/11/12	7	106.21	1	107.00	105.00	6	8,114	0.07%
2024/11/11	0	0.00	9.2	109.10	109.00	-9.2	8,137	-0.11%
2024/11/07	0	0.00	1	105.50	105.00	-1	7,896	-0.01%
2024/11/06	0	0.00	1	105.00	105.50	-1	8,137	-0.01%
2024/11/04	0	0.00	3	102.17	102.00	-3	8,635	-0.03%
2024/11/01	2.2	99.53	0	0.00	101.00	2.2	9,176	0.02%
2024/10/29	2	102.50	2	102.50	103.00	0	10,271	0.00%
2024/10/28	5	104.70	5	104.50	104.50	0	10,407	0.00%
2024/10/25	1	104.50	0	0.00	104.00	1	10,681	0.01%
2024/10/24	0	0.00	1	103.00	103.00	-1	10,892	-0.01%
2024/10/22	1	104.50	0	0.00	105.00	1	11,317	0.01%
2024/10/21	0	0.00	3	105.33	106.00	-3	11,562	-0.03%
2024/10/18	1	106.00	0	0.00	104.50	1	11,751	0.01%
2024/10/17	4	103.75	5	104.40	104.50	-1	11,823	-0.01%
2024/10/16	1	101.50	0	0.00	101.50	1	11,953	0.01%
2024/10/15	0	0.00	1	101.50	101.50	-1	12,060	-0.01%
2024/10/11	0	0.00	2	101.00	100.50	-2	12,199	-0.02%
2024/10/09	0	0.00	2	101.50	100.50	-2	12,411	-0.02%
2024/09/30	1	100.00	0	0.00	99.50	1	14,255	0.01%
2024/09/27	1	101.00	0	0.00	100.00	1	14,550	0.01%
2024/09/25	0	0.00	1	101.50	100.50	-1	15,402	-0.01%
2024/09/24	0	0.00	1	99.70	99.60	-1	15,738	-0.01%
2024/09/23	2	99.45	2	99.90	98.60	0	16,247	0.00%
2024/09/20	1	98.70	1	101.00	98.70	0	16,513	0.00%
2024/09/16	0	0.00	1	100.50	101.50	-1	16,616	-0.01%
2024/09/12	2	101.25	4	101.50	101.50	-2	17,024	-0.01%
2024/09/11	2	97.55	2	98.40	99.60	0	17,177	0.00%
2024/09/10	12	99.56	5	98.50	96.70	7	17,204	0.04%
2024/09/09	0	0.00	1	102.00	101.50	-1	17,179	-0.01%
2024/09/04	6	100.00	3	102.00	100.50	3	17,516	0.02%
2024/09/03	10	105.25	0	0.00	105.00	10	17,479	0.06%
2024/08/30	1	107.00	0	0.00	107.00	1	17,965	0.01%
2024/08/28	6	106.17	0	0.00	106.50	6	18,518	0.03%
2024/08/27	1	107.00	5	107.50	107.50	-4	19,220	-0.02%
2024/08/22	5	106.00	0	0.00	106.50	5	21,184	0.02%
2024/08/20	1	108.50	0	0.00	107.00	1	23,732	0.00%
2024/08/19	0	0.00	10.2	108.00	109.00	-10.2	25,430	-0.04%
2024/08/16	0.2	108.00	0	0.00	108.00	0.2	25,448	0.00%
2024/08/15	3	108.50	0	0.00	107.00	3	25,514	0.01%
2024/08/14	1	109.00	0	0.00	109.50	1	25,744	0.00%
2024/08/13	0	0.00	5	106.50	108.00	-5	25,788	-0.02%
2024/08/12	0	0.00	1	105.00	105.00	-1	26,059	0.00%
2024/08/09	2	104.50	0.1	104.00	104.00	1.9	26,125	0.01%
2024/08/08	4	102.13	0	0.00	102.00	4	26,096	0.02%
2024/08/07	2	103.00	5.1	101.65	104.00	-3.1	26,036	-0.01%
2024/08/06	4	97.95	6	98.95	98.50	-2	26,427	-0.01%
2024/08/05	8	96.49	5	96.04	95.90	3	26,230	0.01%
2024/08/02	8	107.31	6	108.00	106.00	2	25,881	0.01%
2024/08/01	2	104.50	11.5	107.15	109.00	-9.5	25,319	-0.04%
2024/07/30	2	97.60	1	99.50	99.80	1	24,976	0.00%
2024/07/29	1.1	101.09	0	0.00	99.80	1.1	24,947	0.00%
2024/07/26	24.1	100.61	7	101.71	102.00	17.1	24,808	0.07%
2024/07/23	2	105.50	0	0.00	106.00	2	24,661	0.01%
2024/07/22	9	106.06	1	107.00	106.00	8	24,587	0.03%
2024/07/18	1	107.00	2.6	108.00	109.50	-1.6	24,497	-0.01%
2024/07/17	29	108.36	0	0.00	108.00	29	24,620	0.12%
2024/07/16	3	110.33	0	0.00	111.00	3	24,544	0.01%
2024/07/15	2	108.75	10.1	109.34	109.00	-8.1	24,716	-0.03%
2024/07/12	5.1	108.90	1	110.00	109.00	4.1	24,934	0.02%
2024/07/11	10	109.50	0.3	109.50	109.50	9.7	25,138	0.04%
2024/07/10	10	109.20	60	109.73	109.00	-50	25,515	-0.20%
2024/07/09	41	106.82	5	106.70	107.00	36	25,223	0.14%
2024/07/08	7	106.50	3.5	107.14	107.50	3.5	25,079	0.01%
2024/07/05	43	107.53	36	110.50	107.00	7	24,879	0.03%
2024/07/04	42	109.98	37	111.05	111.50	5	24,670	0.02%
2024/07/03	14	108.11	1	108.00	108.00	13	24,119	0.05%
2024/07/02	2	108.25	1	110.00	110.00	1	23,920	0.00%
2024/07/01	0	0.00	15.3	109.92	110.50	-15.3	23,860	-0.06%
2024/06/28	12.5	106.98	1	107.50	106.00	11.5	23,834	0.05%
2024/06/27	2	105.51	22.5	107.76	108.00	-20.5	23,662	-0.09%
2024/06/26	12	105.75	4	105.75	106.50	8	24,105	0.03%
2024/06/25	0.1	104.50	0	0.00	105.00	0.1	24,427	0.00%
2024/06/24	3	104.00	17	104.94	103.50	-14	24,827	-0.06%
2024/06/21	1	105.00	1	105.00	105.00	0	25,066	0.00%
2024/06/20	0	0.00	1	106.50	106.00	-1	25,150	0.00%
2024/06/19	1	106.00	2	106.50	106.00	-1	25,752	0.00%
2024/06/18	1.5	106.33	0	0.00	105.50	1.5	26,344	0.01%
2024/06/17	2.2	108.00	4	107.50	108.00	-1.8	27,312	-0.01%
2024/06/14	0	0.00	4.2	107.28	107.50	-4.2	27,680	-0.01%
2024/06/13	3	107.50	0	0.00	107.00	3	27,751	0.01%
2024/06/12	1	105.00	0	0.00	104.50	1	27,966	0.00%
2024/06/11	7.6	104.75	3	104.50	104.00	4.6	28,112	0.02%
2024/06/07	11.1	107.09	10	106.50	107.00	1.1	28,218	0.00%
2024/06/06	1	106.50	2	106.75	106.50	-1	28,381	0.00%
2024/06/05	2	106.25	0	0.00	107.00	2	28,436	0.01%
2024/06/04	49	108.13	1	106.50	107.00	48	28,499	0.17%
2024/06/03	4	110.38	12	110.96	110.50	-8	28,310	-0.03%
2024/05/31	15	108.90	7	111.57	107.50	8	28,150	0.03%
2024/05/30	22	109.41	0.2	110.50	108.00	21.8	27,660	0.08%
2024/05/29	18	114.39	4	114.50	113.50	14	27,362	0.05%
2024/05/28	14	117.50	2	116.50	116.50	12	27,155	0.04%
2024/05/27	3	122.50	19.2	121.87	121.00	-16.2	26,700	-0.06%
2024/05/24	2	110.75	0	0.00	114.50	2	25,745	0.01%
2024/05/23	9	110.56	65	110.28	112.00	-56	24,932	-0.22%
2024/05/22	0	103.50	0	0.00	103.50	0	23,346	0.00%
2024/05/20	18	99.71	18	100.53	100.50	0	23,219	0.00%
2024/05/17	24	101.71	24	101.00	100.00	0	23,038	0.00%
2024/05/16	41	103.26	23	101.00	100.50	18	22,865	0.08%
2024/05/15	0	0.00	6	104.17	104.50	-6	22,615	-0.03%
2024/05/14	1	103.50	0	0.00	103.50	1	22,822	0.00%
2024/05/13	0	0.00	1	105.50	105.00	-1	22,860	0.00%
2024/05/10	1	105.00	22	104.50	105.00	-21	22,805	-0.09%
2024/05/09	0	0.00	5	101.00	101.00	-5	22,211	-0.02%
2024/05/08	0	0.00	1	101.50	101.50	-1	22,247	0.00%
2024/05/07	1	97.70	1	99.30	99.10	0	22,158	0.00%
2024/05/06	5	99.48	4	99.30	99.40	1	22,068	0.00%
2024/05/03	2	100.10	3	102.33	99.70	-1	22,099	0.00%
2024/05/02	6	98.25	5	99.30	99.10	1	22,026	0.00%
2024/04/30	1.1	100.09	5	102.00	100.00	-3.9	21,895	-0.02%
2024/04/29	0	0.00	1	102.00	101.00	-1	22,022	0.00%
2024/04/26	6	101.00	0	0.00	101.00	6	22,496	0.03%
2024/04/25	2	98.15	3	100.17	99.40	-1	22,557	0.00%
2024/04/24	2	98.40	2	98.25	98.40	0	22,441	0.00%
2024/04/23	9	95.04	1	94.60	94.60	8	22,495	0.04%
2024/04/22	1	97.00	2	97.35	96.80	-1	22,353	0.00%
2024/04/19	7	96.17	2	97.10	96.10	5	22,327	0.02%
2024/04/18	0	0.00	2	98.15	99.00	-2	22,146	-0.01%
2024/04/17	1	95.50	0	0.00	96.30	1	22,060	0.00%
2024/04/16	4.4	99.41	8	96.69	95.30	-3.6	22,143	-0.02%
2024/04/15	6	101.00	13	101.50	102.00	-7	21,669	-0.03%
2024/04/12	6	103.33	0	0.00	103.00	6	21,513	0.03%
2024/04/11	1	103.50	24	103.42	104.00	-23	21,493	-0.11%
2024/04/10	4	103.75	1	104.00	103.50	3	21,433	0.01%
2024/04/09	1	104.50	0	0.00	104.00	1	21,390	0.00%
2024/04/08	1	105.50	3	105.50	105.00	-2	21,360	-0.01%
2024/04/03	44	104.95	4	105.38	104.00	40	21,284	0.19%
2024/04/02	12.1	103.34	10	103.05	104.00	2.1	21,089	0.01%
2024/04/01	18	101.06	19	100.76	100.00	-1	20,575	0.00%
2024/03/29	35	100.72	6.1	101.08	101.00	29	20,404	0.14%
2024/03/28	20.2	108.93	3	107.17	106.00	17.2	19,494	0.09%
2024/03/27	11	114.09	3	116.50	112.50	8	19,028	0.04%
2024/03/26	13	117.16	0	0.00	120.50	13	18,645	0.07%
2024/03/25	16	118.63	5	120.00	119.00	11	18,501	0.06%
2024/03/22	34.1	120.52	15	119.83	121.50	19.1	18,373	0.10%
2024/03/21	2	124.25	6	124.00	123.50	-4	17,776	-0.02%
2024/03/20	9	118.50	42	120.23	123.00	-33	17,149	-0.19%
2024/03/19	8.1	115.38	8	116.00	116.00	0.1	16,220	0.00%
2024/03/18	4	111.00	0	0.00	112.00	4	16,014	0.02%
2024/03/15	8	111.25	0.1	113.00	112.00	7.9	15,877	0.05%
2024/03/14	16	112.16	3	112.00	112.00	13	15,754	0.08%
2024/03/13	7	115.79	6	114.58	114.50	1	15,658	0.01%
2024/03/12	17	114.59	4.2	115.26	115.00	12.8	15,421	0.08%
2024/03/11	9	113.28	1	113.50	113.50	8	15,300	0.05%
2024/03/08	12.3	113.23	32	114.91	114.00	-19.7	15,216	-0.13%
2024/03/07	25.2	112.75	9	111.50	111.00	16.2	14,955	0.11%
2024/03/06	0	114.00	1	114.00	113.50	-1	14,923	-0.01%
2024/03/05	7	112.64	0	0.00	114.00	7	15,414	0.05%
2024/03/04	9	114.00	5	114.90	114.00	4	15,340	0.03%
2024/03/01	2	112.50	17	111.29	112.50	-15	15,103	-0.10%
2024/02/29	4.1	109.75	6	109.58	109.50	-2	14,922	-0.01%
2024/02/27	20	107.93	11	111.91	107.50	9	14,665	0.06%
2024/02/26	15	107.43	0	0.00	107.00	15	14,218	0.11%
2024/02/23	6	109.50	3	110.50	108.50	3	14,389	0.02%
2024/02/22	5	109.00	35	109.47	108.50	-30	14,475	-0.21%
2024/02/21	6	106.67	1	108.00	106.00	5	14,507	0.03%
2024/02/20	35	108.46	0	0.00	108.50	35	14,492	0.24%
2024/02/19	1	109.00	0	0.00	109.00	1	14,504	0.01%
2024/02/16	0	0.00	1	111.00	110.00	-1	14,698	-0.01%
2024/02/15	3	108.17	0	0.00	108.50	3	14,602	0.02%
2024/02/05	2	113.00	0	0.00	113.00	2	14,449	0.01%
2024/02/02	1	110.50	1	111.50	111.50	0	14,410	0.00%
2024/02/01	0	0.00	1	109.00	109.00	-1	14,677	-0.01%
2024/01/31	1	107.50	0	0.00	108.50	1	14,995	0.01%
2024/01/25	1	110.50	0	0.00	111.00	1	15,316	0.01%
2024/01/23	1	114.50	3	113.17	113.50	-2	16,223	-0.01%
2024/01/22	8	114.63	7	115.29	114.50	1	16,246	0.01%
2024/01/19	1	109.50	1	109.50	110.00	0	15,779	0.00%
2024/01/17	0	0.00	10	108.00	107.50	-10	15,890	-0.06%
2024/01/16	0.1	107.00	0	0.00	106.50	0.1	16,006	0.00%
2024/01/15	0	107.50	0	0.00	107.00	0	16,135	0.00%
2024/01/11	1	108.00	3	107.67	108.50	-2	16,484	-0.01%
2024/01/10	3	106.33	0	0.00	107.00	3	16,822	0.02%
2024/01/09	1	116.50	0	0.00	114.50	1	17,003	0.01%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/02	0	0.00	1	115.50	115.00	-1	18,268	-0.01%
2023/12/29	1	118.50	1	117.00	117.00	0	18,342	0.00%
2023/12/28	4	119.38	4	118.50	118.00	0	18,469	0.00%
2023/12/27	0	0.00	1	117.00	117.00	-1	18,597	-0.01%
2023/12/26	0	0.00	1	114.50	117.00	-1	19,043	-0.01%
2023/12/25	1	116.50	0	0.00	116.50	1	19,286	0.01%
2023/12/22	0	0.00	3.8	114.72	115.50	-3.8	19,348	-0.02%
2023/12/21	0	0.00	1	114.50	114.00	-1	19,305	-0.01%
2023/12/20	4	114.75	1	115.00	114.00	3	19,235	0.02%
2023/12/19	0	0.00	3	112.83	112.50	-3	19,210	-0.02%
2023/12/18	0	0.00	2	113.50	112.00	-2	19,261	-0.01%
2023/12/15	2	112.00	0	0.00	112.00	2	19,464	0.01%
2023/12/14	2	114.25	12	114.67	114.50	-10	19,506	-0.05%
2023/12/13	1	113.00	0	0.00	113.00	1	19,776	0.01%
2023/12/11	3	110.50	3	113.83	110.50	0	20,717	0.00%
2023/12/08	10	111.50	5	112.40	113.00	5	20,897	0.02%
2023/12/07	1	110.00	1	111.50	110.00	0	21,144	0.00%
2023/12/06	0	0.00	2	112.00	111.50	-2	21,603	-0.01%
2023/12/05	2	110.00	1	111.00	110.50	1	21,792	0.00%
2023/12/04	1	110.50	18	110.03	110.50	-17	21,848	-0.08%
2023/12/01	4	107.75	2	108.25	108.00	2	21,927	0.01%
2023/11/30	1	107.50	2	109.00	110.00	-1	22,204	0.00%
2023/11/29	8	109.00	1	110.00	109.00	7	21,907	0.03%
2023/11/28	1	107.50	2	107.50	107.50	-1	22,184	0.00%
2023/11/24	1	107.50	0	0.00	107.50	1	23,074	0.00%
2023/11/23	1.5	107.00	0	0.00	106.50	1.5	23,281	0.01%
2023/11/22	9	107.78	1	108.00	107.00	8	23,623	0.03%
2023/11/21	6	113.08	8.9	111.21	112.00	-2.9	23,791	-0.01%
2023/11/20	6	108.75	1	110.00	109.00	5	24,621	0.02%
2023/11/17	1	108.50	1	110.00	109.50	0	24,927	0.00%
2023/11/16	6.2	110.98	0	0.00	110.50	6.2	25,782	0.02%
2023/11/15	4	113.38	4	115.50	112.50	0	26,162	0.00%
2023/11/14	1	112.50	2	112.25	113.00	-1	26,650	0.00%
2023/11/13	1	112.50	1.3	114.38	112.50	-0.3	27,219	0.00%
2023/11/10	2	112.00	5	113.20	112.50	-3	27,695	-0.01%
2023/11/09	1.1	110.14	3	109.83	112.00	-1.9	28,276	-0.01%
2023/11/08	6	114.17	4	115.00	113.50	2	28,308	0.01%
2023/11/07	1	110.00	5	110.80	110.50	-4	28,422	-0.01%
2023/11/06	4	111.00	3	110.50	111.00	1	29,172	0.00%
2023/11/03	8	109.63	1	109.50	109.00	7	29,733	0.02%
2023/11/02	7	108.93	4	108.25	108.50	3	30,927	0.01%
2023/11/01	1	102.50	2	104.00	103.50	-1	32,530	0.00%
2023/10/31	1.1	100.18	3	102.00	100.00	-1.9	33,831	-0.01%
2023/10/30	2	106.00	3	108.00	107.00	-1	34,781	0.00%
2023/10/27	3	109.00	2	108.75	108.50	1	36,368	0.00%
2023/10/26	2.1	106.00	2	108.00	107.00	0.1	39,862	0.00%
2023/10/25	0	0.00	3	109.00	109.00	-3	41,518	-0.01%
2023/10/24	4.9	109.11	14	109.07	109.00	-9.1	42,275	-0.02%
2023/10/23	0	0.00	1	107.00	106.00	-1	43,207	0.00%
2023/10/20	1.1	107.33	2	105.50	108.00	-1	44,789	0.00%
2023/10/19	3.1	106.82	0	0.00	107.00	3.1	46,031	0.01%
2023/10/18	11.2	106.54	7	105.71	106.00	4.2	47,121	0.01%
2023/10/17	1.1	109.00	1	109.50	109.50	0.1	47,248	0.00%
2023/10/16	0.1	115.00	1.2	113.50	113.00	-1.1	47,611	0.00%
2023/10/13	19.1	115.86	0	0.00	115.50	19.1	49,033	0.04%
2023/10/12	0	0.00	14	122.61	122.50	-14	50,019	-0.03%
2023/10/11	1	120.00	1	124.50	119.50	0	51,825	0.00%
2023/10/06	2.1	122.22	0	0.00	119.50	2.1	53,145	0.00%
2023/10/05	80	121.44	185	121.65	121.50	-105	54,397	-0.19%	大賣/鉅額交易
2023/10/04	85	120.35	10	121.00	121.00	75	55,204	0.14%
2023/10/03	1	125.50	7	126.50	123.00	-6	55,426	-0.01%
2023/10/02	43.2	122.49	5	125.50	125.50	38.2	55,661	0.07%
2023/09/28	2	121.50	0	0.00	121.50	2	55,678	0.00%
2023/09/27	0	0.00	3	118.67	120.00	-3	55,761	-0.01%
2023/09/26	2	122.00	0	0.00	120.00	2	56,557	0.00%
2023/09/25	0	0.00	1	120.00	120.00	-1	57,134	0.00%
2023/09/22	1	120.00	1	120.00	120.00	0	57,243	0.00%
2023/09/21	0	0.00	2	117.25	119.00	-2	57,167	0.00%
2023/09/20	3	121.50	5	121.30	120.00	-2	57,135	0.00%
2023/09/19	3.2	120.32	2	122.75	120.00	1.2	57,017	0.00%
2023/09/18	5.1	120.29	1.7	120.91	121.00	3.4	57,037	0.01%
2023/09/15	0	0.00	3	127.33	126.00	-3	56,867	-0.01%
2023/09/14	10	126.90	5	127.90	126.50	5	56,479	0.01%
2023/09/13	0.1	125.00	0.3	122.50	124.00	-0.3	56,683	0.00%
2023/09/12	3	125.00	0	0.00	125.00	3	57,375	0.01%
2023/09/11	4.1	128.24	10	128.10	127.50	-5.9	57,497	-0.01%
2023/09/08	6	135.17	4	135.25	134.50	2	57,338	0.00%
2023/09/07	3	134.50	1	136.00	134.00	2	57,293	0.00%
2023/09/06	5	136.10	6	134.92	134.50	-1	57,478	0.00%
2023/09/05	2	133.50	5	132.20	134.00	-3	57,483	-0.01%
2023/09/04	1.1	133.48	1	133.50	134.00	0.1	57,142	0.00%
2023/09/01	5.1	134.90	6	135.58	134.50	-0.9	57,005	0.00%
2023/08/31	5	136.30	5	136.20	137.00	0	56,688	0.00%
2023/08/30	4	138.25	2	141.00	138.50	2	56,369	0.00%
2023/08/29	3.4	141.61	2	141.50	141.50	1.4	56,148	0.00%
2023/08/28	6	139.25	9	139.33	138.50	-3	55,969	-0.01%
2023/08/25	4.1	147.95	4	146.75	145.00	0.1	56,009	0.00%
2023/08/24	8	152.81	10.1	153.20	151.50	-2.1	55,662	0.00%
2023/08/23	10	147.85	6	147.83	148.50	4	54,756	0.01%
2023/08/22	11	150.59	15	150.70	149.00	-4	54,411	-0.01%
2023/08/21	4	144.25	3	144.50	144.00	1	53,448	0.00%
2023/08/18	9	145.00	5.2	147.75	146.00	3.8	52,991	0.01%
2023/08/17	9	148.56	7	147.21	150.00	2	52,290	0.00%
2023/08/16	5	144.50	5	142.30	147.00	0	51,639	0.00%
2023/08/15	11	143.50	4	143.63	143.50	7	51,032	0.01%
2023/08/14	0	0.00	1	137.50	136.50	-1	50,387	0.00%
2023/08/11	0	0.00	2	137.50	137.00	-2	50,063	0.00%
2023/08/10	4	136.00	11	136.14	139.00	-7	49,689	-0.01%
2023/08/09	1.2	141.50	7	141.14	141.00	-5.8	48,829	-0.01%
2023/08/08	11	141.27	2	143.00	143.00	9	48,117	0.02%
2023/08/07	18	143.75	14	147.36	148.00	4	46,702	0.01%
2023/08/04	12	140.79	7	140.36	140.00	5	44,740	0.01%
2023/08/02	8	141.44	2	139.00	139.00	6	43,029	0.01%
2023/08/01	9	151.72	5	153.00	154.00	4	41,371	0.01%
2023/07/31	14	164.96	7.2	170.82	150.50	6.8	39,612	0.02%
2023/07/28	3	144.50	9	151.28	159.50	-6	36,026	-0.02%
2023/07/27	14	146.96	21	147.02	145.00	-7	34,268	-0.02%
2023/07/26	5	145.70	10	145.35	146.50	-5	33,322	-0.02%
2023/07/25	34	147.79	24	144.42	142.00	10	32,102	0.03%
2023/07/24	12.1	148.17	7.1	146.44	149.00	5	30,314	0.02%
2023/07/21	2	135.50	3	141.33	146.00	-1	28,767	0.00%
2023/07/20	5.1	138.29	4	139.25	139.00	1.1	27,572	0.00%
2023/07/19	14	141.86	5.2	140.06	136.50	8.8	27,010	0.03%
2023/07/18	14	141.57	10	143.70	139.50	4	26,162	0.02%
2023/07/17	1	150.50	3	146.67	145.50	-2	24,515	-0.01%
2023/07/14	16	138.97	9.5	141.05	144.00	6.5	23,051	0.03%
2023/07/13	10	136.25	18	132.33	134.00	-8	21,163	-0.04%
2023/07/12	16.1	125.60	10	126.75	126.50	6.1	19,458	0.03%
2023/07/11	4	118.63	4	120.75	120.00	0	18,087	0.00%
2023/07/10	2	114.00	2	112.50	112.00	0	17,143	0.00%
2023/07/07	1	111.00	2	110.50	111.00	-1	16,763	-0.01%
2023/07/06	3	116.33	1	117.00	114.50	2	16,320	0.01%
2023/07/05	5	115.30	1	115.00	115.00	4	15,799	0.03%
2023/07/04	4	116.13	4	118.75	119.00	0	15,353	0.00%
2023/07/03	0	0.00	2	113.50	113.50	-2	14,419	-0.01%
2023/06/28	0	0.00	1	100.50	100.00	-1	13,410	-0.01%
2023/06/27	1	99.50	0	0.00	99.30	1	13,300	0.01%
2023/06/26	4	100.13	2	101.50	101.00	2	13,128	0.02%
2023/06/21	1	105.00	0	0.00	105.00	1	12,831	0.01%
2023/06/19	0	0.00	3	108.00	107.00	-3	12,045	-0.02%
2023/06/16	5	105.60	1	108.00	105.00	4	11,437	0.03%
2023/06/15	0	0.00	1.1	110.55	111.00	-1.1	10,309	-0.01%
2023/06/14	3.2	101.06	1	101.00	101.00	2.2	9,973	0.02%
2023/06/13	1	102.00	2	103.00	103.00	-1	9,704	-0.01%
2023/06/12	1	103.00	0	0.00	103.00	1	9,570	0.01%
2023/05/18	0.1	81.70	0	0.00	82.00	0.1	7,660	0.00%
2023/05/16	0	0.00	2	78.10	78.60	-2	7,471	-0.03%
2023/05/15	0	0.00	3	76.03	76.40	-3	7,364	-0.04%
2023/05/09	0	0.00	1	76.60	76.60	-1	7,431	-0.01%
2023/04/27	2	73.30	1	73.20	73.30	1	7,550	0.01%
2023/04/26	0	0.00	1	72.10	72.20	-1	7,445	-0.01%
2023/04/24	0	0.00	1	72.70	72.00	-1	7,261	-0.01%
2023/04/14	0	0.00	3	76.17	76.30	-3	6,973	-0.04%
2023/03/27	0	0.00	1	72.80	73.00	-1	8,045	-0.01%
2023/03/24	0	0.00	5	72.36	72.30	-5	8,446	-0.06%
2023/03/22	0	0.00	1	71.00	71.00	-1	8,505	-0.01%
2023/03/09	1	74.90	1	74.00	73.60	0	8,368	0.00%
2023/03/08	1	74.90	0	0.00	75.00	1	8,389	0.01%
2023/03/06	0	0.00	1	74.20	74.30	-1	8,212	-0.01%
2023/03/03	0	0.00	0	72.20	72.70	0	8,155	0.00%
2023/03/02	1	70.40	1	70.40	71.80	0	8,112	0.00%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/20	0	0.00	2	70.30	70.40	-2	8,046	-0.02%
2023/02/10	0	0.00	1	69.60	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	2	70.45	70.30	-2	8,232	-0.02%
2023/02/07	0	0.00	3	68.30	68.70	-3	8,171	-0.04%
2023/02/06	0	0.00	9	68.58	68.30	-9	8,198	-0.11%
2023/02/03	0	0.00	1	68.00	68.20	-1	8,259	-0.01%
2023/02/01	0	0.00	1.1	66.60	66.40	-1.1	8,198	-0.01%
2023/01/31	0	0.00	2	66.90	66.40	-2	8,226	-0.02%
2023/01/12	0	0.00	1	65.50	65.00	-1	8,474	-0.01%
2022/12/19	1	64.30	0	0.00	64.20	1	8,371	0.01%
2022/12/16	4	64.30	4	64.80	65.20	0	8,006	0.00%
2022/12/15	0	0.00	0.1	65.20	65.10	-0.1	7,710	0.00%
2022/12/14	0	0.00	5	64.70	65.10	-5	7,781	-0.06%
2022/12/09	0.1	63.70	0	0.00	63.70	0.1	8,007	0.00%
2022/12/08	2	63.00	1	62.90	63.10	1	8,051	0.01%
2022/12/07	11	62.89	0	0.00	62.60	11	7,992	0.14%
2022/12/06	0	0.00	5	65.60	65.80	-5	7,778	-0.06%
2022/12/02	0	65.30	3	65.80	65.10	-3	7,717	-0.04%
2022/12/01	3	65.90	0	0.00	65.80	3	7,677	0.04%
2022/11/30	1	65.10	0	0.00	65.60	1	7,673	0.01%
2022/11/29	1	64.80	0	0.00	65.60	1	7,635	0.01%
2022/11/23	6	63.32	0	0.00	64.10	6	7,472	0.08%
2022/11/22	5	63.90	0	0.00	64.10	5	7,402	0.07%
2022/11/08	1	66.60	0	0.00	67.00	1	7,280	0.01%
2022/11/01	0	0.00	6	65.95	66.70	-6	7,468	-0.08%
2022/10/31	1	64.00	0	0.00	64.00	1	7,416	0.01%
2022/10/27	5	64.70	0	0.00	64.50	5	7,463	0.07%
2022/10/26	0	0.00	1	64.60	65.40	-1	7,481	-0.01%
2022/10/24	0.1	65.00	0	0.00	64.50	0.1	7,415	0.00%
2022/10/21	1	65.50	0.3	65.60	65.50	0.8	7,407	0.01%
2022/10/20	0.1	63.60	0	0.00	63.70	0.1	7,305	0.00%
2022/10/19	0	0.00	2	63.60	65.00	-2	7,186	-0.03%
2022/10/18	2.1	62.57	0	0.00	62.70	2.1	7,006	0.03%
2022/10/14	0.1	63.80	0	0.00	63.40	0.1	7,016	0.00%
2022/10/06	1	66.10	0	0.00	66.40	1	7,112	0.01%
2022/10/05	1	65.70	1	67.20	66.70	0	7,107	0.00%
2022/09/29	1	64.50	1	65.00	64.70	0	6,822	0.00%
2022/09/27	0	0.00	1	66.00	65.50	-1	6,707	-0.01%
2022/09/22	1	65.90	0	0.00	66.50	1	6,801	0.01%
2022/09/16	2	68.30	0	0.00	68.10	2	6,495	0.03%
2022/09/15	0	0.00	2	69.10	69.00	-2	6,432	-0.03%
2022/09/14	1	67.20	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	0	68.60	69.20	0	6,481	0.00%
2022/09/12	1	68.70	0	0.00	68.30	1	6,523	0.02%
2022/09/07	1	67.70	0	0.00	67.20	1	6,599	0.02%
2022/08/10	0	0.00	11	68.03	67.60	-11	6,613	-0.17%
2022/08/08	0	0.00	4	66.20	66.50	-4	6,563	-0.06%
2022/08/05	0	0.00	6	65.70	66.50	-6	6,597	-0.09%
2022/08/04	0	0.00	1	65.90	65.80	-1	6,601	-0.02%
2022/08/03	0	0.00	16	64.55	64.80	-16	6,567	-0.24%
2022/08/02	0	0.00	4	65.30	65.10	-4	6,608	-0.06%
2022/07/29	0	0.00	4	65.10	65.30	-4	6,534	-0.06%
2022/07/28	0	0.00	7	64.21	64.30	-7	6,466	-0.11%
2022/07/26	0	0.00	1	63.20	63.50	-1	6,409	-0.02%
2022/07/21	58	62.61	18	62.37	62.20	40	6,405	0.62%
2022/07/20	3	62.33	3	64.33	64.60	0	6,237	0.00%
2022/07/19	0	0.00	3	59.17	58.80	-3	6,024	-0.05%
2022/07/18	2	57.65	0	0.00	57.90	2	6,080	0.03%
2022/07/15	1	57.60	0	0.00	57.50	1	6,159	0.02%
2022/06/24	2	57.10	0	0.00	56.80	2	6,048	0.03%
2022/06/22	0	0.00	2	58.50	58.60	-2	5,862	-0.03%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/06/17	1	59.00	0	0.00	59.10	1	5,627	0.02%
2022/06/13	10	60.60	0	0.00	61.00	10	6,012	0.17%
2022/06/08	0	0.00	1	63.90	63.60	-1	6,082	-0.02%
2022/06/01	0	0.00	6	63.60	63.50	-6	6,240	-0.10%
2022/05/31	2	61.50	1	62.70	63.20	1	6,218	0.02%
2022/05/30	1	61.80	0	0.00	62.80	1	5,751	0.02%
2022/05/26	5	61.30	0	0.00	60.90	5	5,739	0.09%
2022/05/10	0.3	64.00	0	0.00	64.40	0.3	6,344	0.00%
2022/05/09	0	0.00	1	64.20	63.80	-1	6,487	-0.02%
2022/04/29	0	0.00	0.1	65.00	65.00	-0.1	6,835	0.00%
2022/04/25	0	0.00	1	67.30	68.00	-1	6,753	-0.01%
2022/04/22	1	68.00	0	0.00	68.00	1	6,612	0.02%
2022/04/20	0	0.00	70	65.16	65.70	-70	6,431	-1.09%
2022/04/15	1	67.70	0	0.00	67.60	1	6,078	0.02%
2022/04/01	0	0.00	1	68.10	68.30	-1	6,148	-0.02%
2022/03/23	0	0.00	1	67.40	67.50	-1	6,307	-0.02%
2022/03/18	1	66.00	0	0.00	65.50	1	6,251	0.02%
2022/02/22	0	0.00	2	67.80	67.50	-2	5,231	-0.04%
2022/02/16	2	67.90	0	0.00	67.90	2	5,011	0.04%
2022/02/08	0	0.00	6	67.37	68.80	-6	4,421	-0.14%
2022/01/21	0	0.00	1	63.30	63.70	-1	4,096	-0.02%
2022/01/18	1	63.70	0	0.00	63.50	1	4,043	0.02%
2022/01/06	5	64.00	0	0.00	63.50	5	4,689	0.11%
2021/12/27	0	0.00	1	63.00	63.60	-1	4,892	-0.02%
2021/12/23	0	0.00	5	62.66	62.50	-5	5,000	-0.10%
2021/12/22	0	0.00	1	61.60	61.50	-1	5,056	-0.02%
2021/12/20	5	60.90	0	0.00	61.00	5	5,132	0.10%
2021/12/14	0	0.00	1	62.00	61.80	-1	5,392	-0.02%
2021/12/09	1	61.70	0	0.00	62.60	1	5,564	0.02%
2021/12/03	0	0.00	8	61.00	60.60	-8	5,521	-0.14%
2021/11/30	2	60.50	0	0.00	60.30	2	5,537	0.04%
2021/11/26	3	60.17	0	0.00	60.10	3	5,452	0.06%
2021/11/24	5	60.50	5	60.54	60.70	0	5,520	0.00%
2021/11/19	2	61.40	0	0.00	61.60	2	5,665	0.04%
2021/11/18	12	61.71	11	61.60	61.70	1	5,651	0.02%
2021/11/17	2	61.95	0	0.00	62.00	2	5,640	0.04%
2021/11/15	0	0.00	7	61.89	61.80	-7	5,740	-0.12%
2021/11/12	15	61.20	1	61.80	61.50	14	5,769	0.24%
2021/11/09	2	61.20	0	0.00	61.60	2	5,932	0.03%
2021/11/04	1	61.10	0	0.00	61.00	1	5,994	0.02%
2021/11/01	6	61.43	0	0.00	61.50	6	6,031	0.10%
2021/10/26	1	60.80	0	0.00	60.80	1	6,606	0.02%
2021/10/21	12	60.84	11	60.74	60.40	1	6,652	0.02%
2021/10/20	4	60.68	0	0.00	60.40	4	6,581	0.06%
2021/10/19	10	62.20	0	0.00	62.10	10	6,426	0.16%
2021/10/14	0	0.00	20	64.30	64.30	-20	6,410	-0.31%
2021/10/12	5	63.20	0	0.00	63.20	5	6,344	0.08%
2021/10/08	0	0.00	2	64.10	64.00	-2	6,381	-0.03%
2021/10/07	2	63.50	0	0.00	63.10	2	6,454	0.03%
2021/10/01	1	61.40	0	0.00	62.20	1	6,517	0.02%
2021/09/28	0	0.00	1	64.60	64.50	-1	6,552	-0.02%
2021/09/10	0	0.00	4	60.08	60.00	-4	7,382	-0.05%
2021/09/08	2	60.00	0	0.00	59.60	2	7,532	0.03%
2021/08/31	0	0.00	1	61.00	61.20	-1	7,361	-0.01%
2021/08/26	0	0.00	5	58.60	58.90	-5	7,262	-0.07%
2021/08/25	5	58.88	1	59.00	59.40	4	7,197	0.06%
2021/08/17	1	58.50	6	58.48	58.50	-5	7,149	-0.07%
2021/08/12	1	61.20	0	0.00	61.20	1	7,000	0.01%
2021/08/09	3	62.17	0	0.00	62.60	3	7,005	0.04%
2021/08/05	2	62.70	0	0.00	62.90	2	7,051	0.03%
2021/08/03	1	63.30	0	0.00	63.90	1	7,211	0.01%
2021/08/02	1	63.90	0	0.00	63.90	1	7,178	0.01%
2021/07/30	11	63.32	9	63.17	64.10	2	7,141	0.03%
2021/07/29	5	59.70	0	0.00	59.80	5	6,841	0.07%
2021/07/28	0	0.00	1	58.70	58.90	-1	6,813	-0.01%
2021/07/15	0	0.00	1	58.50	58.40	-1	7,052	-0.01%
2021/07/14	0	0.00	3	58.20	58.20	-3	7,032	-0.04%
2021/07/12	2	56.90	0	0.00	57.00	2	6,911	0.03%
2021/07/09	2	57.40	0	0.00	57.50	2	6,898	0.03%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/05	2	57.40	1	57.50	57.90	1	6,857	0.01%
2021/07/02	2	56.60	0	0.00	56.90	2	6,726	0.03%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	2	58.45	0	0.00	57.40	2	6,509	0.03%
2021/06/28	0	0.00	1	63.90	63.70	-1	6,222	-0.02%
2021/06/23	10	64.00	0	0.00	64.10	10	5,975	0.17%
2021/06/18	6	65.90	0	0.00	64.90	6	5,662	0.11%
2021/06/11	5	65.30	0	0.00	65.50	5	5,744	0.09%
2021/06/09	0	0.00	14	65.06	65.30	-14	5,955	-0.24%
2021/06/03	0	0.00	1	65.40	65.60	-1	6,683	-0.01%
2021/05/31	10	65.55	0	0.00	66.20	10	7,003	0.14%
2021/05/27	0	0.00	51	63.27	63.50	-51	7,125	-0.72%
2021/05/26	5	63.10	0	0.00	63.20	5	7,288	0.07%
2021/05/18	56	61.19	0	0.00	62.00	56	7,955	0.70%
2021/05/17	0	0.00	1	61.50	61.10	-1	8,033	-0.01%
2021/05/12	0	0.00	63	60.05	61.20	-63	8,044	-0.78%
2021/05/11	6	64.53	0	0.00	63.00	6	8,078	0.07%
2021/05/10	10	66.25	0	0.00	66.00	10	8,070	0.12%
2021/05/04	1	67.80	2	67.50	66.30	-1	8,559	-0.01%
2021/05/03	2	66.80	0	65.90	67.10	2	8,517	0.02%
2021/04/19	0	0.00	1	63.50	63.50	-1	8,541	-0.01%
2021/04/08	0	0.00	0	64.90	65.20	0	9,032	0.00%
2021/03/31	1	63.90	0	0.00	62.80	1	8,883	0.01%
2021/03/29	0	0.00	5	62.30	62.70	-5	8,740	-0.06%
2021/03/18	0	0.00	1	61.40	61.60	-1	8,868	-0.01%
2021/03/12	1	60.90	2	60.50	62.10	-1	8,654	-0.01%
2021/03/10	2	58.00	3	58.00	58.00	-1	8,425	-0.01%
2021/03/09	8	56.86	1	57.20	57.20	7	8,380	0.08%
2021/03/04	1	58.70	0	0.00	58.80	1	8,104	0.01%
2021/02/26	1	59.20	0	0.00	59.40	1	7,815	0.01%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/19	0	0.00	7	58.33	58.50	-7	7,273	-0.10%
2021/02/18	0	0.00	2	58.30	58.40	-2	7,244	-0.03%
2021/02/05	1	55.80	1	55.90	55.90	0	7,068	0.00%
2021/01/28	1	56.60	0	0.00	57.00	1	6,543	0.02%
2021/01/26	0	0.00	1	57.40	56.60	-1	6,336	-0.02%
2021/01/25	0	0.00	69	53.03	54.40	-69	6,166	-1.12%
2021/01/22	1	53.30	1	53.60	53.00	0	6,154	0.00%
2021/01/20	0	0.00	1	53.10	51.90	-1	6,165	-0.02%
2021/01/15	0	0.00	1	53.80	53.80	-1	6,012	-0.02%
2021/01/11	0	0.00	2.7	53.43	53.80	-2.7	5,800	-0.05%
2021/01/06	1	53.30	2	51.95	51.50	-1	5,581	-0.02%
2021/01/05	0	0.00	1	51.50	51.60	-1	5,375	-0.02%
2021/01/04	0	0.00	1	50.20	51.40	-1	5,291	-0.02%
2020/12/30	0	0.00	2	50.00	50.00	-2	5,174	-0.04%
2020/12/11	0	0.00	0.3	49.10	48.90	-0.3	4,987	-0.01%
2020/12/03	0.3	49.45	0	0.00	49.20	0.3	4,805	0.01%
2020/11/18	0	0.00	1	48.85	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1	48.40	48.30	-1	4,579	-0.02%
2020/10/30	0	0.00	2	46.80	46.55	-2	4,824	-0.04%
2020/10/29	2	46.65	1	46.05	46.50	1	4,903	0.02%
2020/10/28	0	0.00	2	46.30	46.55	-2	5,203	-0.04%
2020/10/27	1	46.05	0	0.00	46.00	1	5,929	0.02%
2020/10/23	3	45.43	0	0.00	45.55	3	6,057	0.05%
2020/10/14	1	45.40	0	0.00	45.40	1	6,344	0.02%
2020/10/06	1	45.70	0	0.00	45.90	1	6,870	0.01%
2020/09/15	0	0.00	1	47.00	47.00	-1	8,635	-0.01%
2020/09/07	0	0.00	1	46.40	46.20	-1	9,561	-0.01%
2020/09/04	0	0.00	1	45.65	45.95	-1	9,726	-0.01%
2020/09/03	1	46.10	2	46.53	46.05	-1	9,816	-0.01%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	1	45.95	1	45.90	46.20	0	9,956	0.00%
2020/08/31	2	46.85	0	0.00	46.40	2	9,990	0.02%
2020/08/28	0.1	46.75	0	0.00	46.65	0.1	10,032	0.00%
2020/08/27	5	46.95	0	0.00	46.90	5	10,152	0.05%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/21	2	47.15	2	47.10	47.00	0	10,385	0.00%
2020/08/20	0	0.00	4	47.00	46.90	-4	10,416	-0.04%
2020/08/19	0	0.00	1	48.40	48.10	-1	10,435	-0.01%
2020/08/18	2	48.30	2	47.95	47.95	0	10,385	0.00%
2020/08/14	0	0.00	1	47.30	47.20	-1	10,414	-0.01%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	0	0.00	1	47.60	47.60	-1	10,470	-0.01%
2020/08/10	0	0.00	7	48.76	48.50	-7	10,523	-0.07%
2020/08/07	0	48.95	2	49.00	48.95	-2	10,562	-0.02%
2020/08/06	6	48.69	2	48.70	48.85	4	10,557	0.04%
2020/08/05	1	49.20	0	0.00	49.10	1	10,579	0.01%
2020/08/03	5	49.40	0	0.00	48.60	5	10,452	0.05%
2020/07/31	4	49.73	14	48.29	49.60	-10	10,222	-0.10%
2020/07/27	4	45.53	2	45.55	45.50	2	9,662	0.02%
2020/07/22	1	46.75	4	46.65	46.70	-3	9,665	-0.03%
2020/07/21	0	0.00	4	47.00	46.80	-4	9,641	-0.04%
2020/07/13	2	46.70	0	0.00	47.10	2	9,445	0.02%
2020/07/10	0	0.00	5	47.15	46.70	-5	9,418	-0.05%
2020/07/07	1	47.00	0	0.00	47.05	1	9,124	0.01%
2020/07/06	2	46.88	0	0.00	47.05	2	9,052	0.02%
2020/07/03	24	46.98	0	0.00	46.85	24	9,031	0.27%
2020/07/02	2	46.88	0	0.00	47.15	2	9,062	0.02%
2020/07/01	7	46.79	0	0.00	46.75	7	9,093	0.08%
2020/06/29	3	46.67	20	46.54	46.50	-17	9,047	-0.19%
2020/06/24	15	47.51	0	0.00	47.30	15	8,911	0.17%
2020/06/23	26	48.24	1	47.70	47.40	25	8,773	0.28%
2020/06/22	1	53.00	6	53.12	53.10	-5	8,201	-0.06%
2020/06/19	0	0.00	1	52.50	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	5	52.00	52.40	-5	7,710	-0.06%
2020/06/17	5	51.40	0	0.00	51.30	5	7,599	0.07%
2020/06/15	0	0.00	1	51.20	51.30	-1	7,769	-0.01%
2020/06/12	2	50.75	0	0.00	50.80	2	7,842	0.03%
2020/06/11	1	50.80	0	0.00	50.70	1	7,891	0.01%
2020/06/09	0	0.00	1	50.40	50.60	-1	7,922	-0.01%
2020/06/08	2	50.80	0	0.00	50.80	2	8,045	0.02%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/04	1	49.60	5	50.00	49.85	-4	8,097	-0.05%
2020/06/03	2	49.40	3	49.20	49.55	-1	8,104	-0.01%
2020/05/28	1	48.95	0.5	48.15	48.20	0.5	8,270	0.01%
2020/05/27	0	0.00	21	48.72	48.65	-21	8,475	-0.25%
2020/05/26	0	0.00	5	48.05	48.00	-5	8,632	-0.06%
2020/05/25	10.1	46.70	0	0.00	47.25	10.1	8,538	0.12%
2020/05/22	11	47.01	0	0.00	46.75	11	8,600	0.13%
2020/05/21	1.5	47.18	0	0.00	47.35	1.5	8,654	0.02%
2020/05/19	0	0.00	1	46.70	46.80	-1	8,790	-0.01%
2020/05/18	6	45.52	0	0.00	45.50	6	8,698	0.07%
2020/05/15	3	46.12	0	0.00	46.10	3	8,648	0.03%
2020/05/14	2	46.80	0	0.00	46.85	2	8,495	0.02%
2020/05/13	1	46.90	0	0.00	46.85	1	8,397	0.01%
2020/05/12	0	0.00	1	46.90	46.90	-1	8,342	-0.01%
2020/05/11	3	47.20	0	0.00	46.95	3	8,288	0.04%
2020/05/08	0	0.00	2	46.95	46.95	-2	8,178	-0.02%
2020/05/06	10	46.35	0	0.00	46.55	10	8,039	0.12%
2020/05/05	2	46.33	0	0.00	46.65	2	7,985	0.03%
2020/05/04	36	45.27	5	46.30	46.50	31	7,975	0.39%
2020/04/29	0	0.00	14	45.59	45.40	-14	7,718	-0.18%
2020/04/28	5	45.05	0	0.00	45.05	5	7,755	0.06%
2020/04/27	5	44.50	1	44.30	44.40	4	7,854	0.05%
2020/04/24	0	0.00	1	44.05	43.80	-1	7,811	-0.01%
2020/04/23	1	43.95	2	44.08	44.00	-1	7,797	-0.01%
2020/04/21	2	42.80	0	0.00	43.00	2	7,654	0.03%
2020/04/17	23	43.31	2	43.45	42.95	21	7,499	0.28%
2020/04/15	0	0.00	2	43.75	43.70	-2	7,306	-0.03%
2020/04/14	0	0.00	1	43.35	43.25	-1	7,251	-0.01%
2020/04/09	1	42.25	0	0.00	42.15	1	7,205	0.01%
2020/04/07	2	42.35	5	42.55	42.10	-3	7,149	-0.04%
2020/03/30	50	41.06	0	0.00	41.00	50	6,708	0.75%
2020/03/27	0	0.00	180	40.90	40.95	-180	6,649	-2.71%	大賣/鉅額交易
2020/03/26	0	0.00	80	41.03	40.85	-80	6,591	-1.21%
2020/03/23	262	38.86	0	0.00	38.55	262	6,496	4.03%	大買/鉅額交易
2020/03/20	1	40.30	8	39.75	40.65	-7	6,462	-0.11%
2020/03/19	7	38.05	0	0.00	37.80	7	6,314	0.11%
2020/03/18	1	39.35	0	0.00	39.10	1	6,121	0.02%
2020/03/16	0	0.00	1	41.40	40.35	-1	5,848	-0.02%
2020/03/13	1	40.50	0	0.00	41.30	1	5,725	0.02%
2020/03/12	3	42.37	0	0.00	42.00	3	5,480	0.05%
2020/03/09	0	0.00	5	44.05	44.00	-5	5,074	-0.10%
2020/03/05	1	45.30	1	45.10	44.85	0	4,966	0.00%
2020/03/04	0	0.00	3	44.97	45.10	-3	4,875	-0.06%
2020/03/03	1	44.55	6	44.33	43.95	-5	4,719	-0.11%
2020/03/02	9	42.76	0	0.00	42.85	9	4,574	0.20%
2020/02/25	3	43.90	0	0.00	43.95	3	4,492	0.07%
2020/02/24	2	44.03	0	0.00	44.00	2	4,496	0.04%
2020/02/21	3	45.90	0	0.00	45.60	3	4,422	0.07%
2020/02/20	8	46.93	0	0.00	46.60	8	4,361	0.18%
2020/02/12	5	47.25	0	0.00	47.10	5	4,532	0.11%
2020/01/31	0	0.00	6	47.73	47.20	-6	4,919	-0.12%
2020/01/30	11	47.72	0	0.00	45.65	11	4,862	0.23%
2020/01/15	0	0.00	9	49.35	49.00	-9	5,164	-0.17%
2020/01/13	0	0.00	1	49.30	49.25	-1	5,679	-0.02%
2020/01/10	9	48.75	0	0.00	49.00	9	5,853	0.15%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2019/12/27	0	0.00	1	49.95	49.95	-1	6,483	-0.02%
2019/12/25	0	0.00	5	49.40	49.55	-5	6,681	-0.07%
2019/12/23	1	49.60	0	0.00	49.75	1	6,920	0.01%
2019/12/18	0	0.00	5	51.10	51.10	-5	6,984	-0.07%
2019/12/16	0	0.00	10	50.50	50.50	-10	7,045	-0.14%
2019/12/11	0	0.00	6	49.75	49.90	-6	7,034	-0.09%
2019/12/09	6	48.80	0	0.00	49.55	6	7,070	0.08%
2019/11/29	5	48.75	1	48.65	48.40	4	7,151	0.06%
2019/11/28	15	49.08	0	0.00	49.10	15	7,169	0.21%
2019/11/25	1	50.40	0	0.00	50.10	1	6,922	0.01%
2019/11/18	0	0.00	3	50.40	50.60	-3	7,096	-0.04%
2019/10/29	0	0.00	4	49.58	49.90	-4	8,695	-0.05%
2019/10/28	0	0.00	2	49.20	49.55	-2	8,690	-0.02%
2019/10/25	1	49.20	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	1	50.20	50.10	-1	8,605	-0.01%
2019/10/23	3	49.27	0	0.00	49.20	3	8,508	0.04%
2019/10/22	2	50.50	12	50.73	51.50	-10	8,344	-0.12%
2019/10/08	0	0.00	8	49.70	49.10	-8	7,972	-0.10%
2019/10/07	1	48.50	0	0.00	48.70	1	7,876	0.01%
2019/10/04	9	48.86	1	48.95	48.90	8	7,876	0.10%
2019/09/27	0	0.00	10	50.10	49.30	-10	7,555	-0.13%
2019/09/17	10	47.95	0	0.00	48.15	10	7,066	0.14%
2019/09/06	0	0.00	1	48.65	49.00	-1	7,067	-0.01%
2019/09/03	1	48.00	0	0.00	47.70	1	6,916	0.01%
2019/08/30	0	0.00	1	50.00	50.00	-1	6,881	-0.01%
2019/08/26	0	0.00	1	48.10	48.25	-1	6,675	-0.01%
2019/08/23	1	48.20	0	0.00	48.20	1	6,689	0.01%
2019/08/22	0	0.00	1	48.40	48.55	-1	6,697	-0.01%
2019/08/21	1	48.00	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	2	48.10	49.00	-2	6,719	-0.03%
2019/08/19	1	47.55	1	47.30	47.10	0	6,537	0.00%
2019/08/15	0	0.00	2	46.73	46.65	-2	6,267	-0.03%
2019/08/13	1	46.30	1	46.75	46.30	0	6,100	0.00%
2019/08/12	1	46.40	0	0.00	46.40	1	6,048	0.02%
2019/08/08	0	0.00	1	46.90	46.80	-1	5,952	-0.02%
2019/08/07	1	46.50	0	0.00	46.00	1	5,807	0.02%
2019/08/05	0	0.00	40	46.85	47.00	-40	5,463	-0.73%
2019/08/02	0	0.00	7	46.73	47.00	-7	5,354	-0.13%
2019/08/01	0	0.00	12	45.70	46.25	-12	5,076	-0.24%
2019/07/31	0	0.00	10	43.45	44.30	-10	4,712	-0.21%
2019/07/24	0	0.00	7	43.76	43.70	-7	4,661	-0.15%
2019/07/23	15	43.22	0	0.00	43.70	15	4,723	0.32%
2019/07/22	6	43.28	0	0.00	43.00	6	4,642	0.13%
2019/07/19	3	47.07	1	47.10	47.10	2	4,397	0.05%
2019/07/16	0	0.00	1	47.85	47.20	-1	4,222	-0.02%
2019/07/11	5	47.15	0	0.00	46.95	5	4,113	0.12%
2019/07/08	0	0.00	3	46.67	46.75	-3	4,116	-0.07%
2019/07/01	0	0.00	3	45.80	45.80	-3	4,259	-0.07%
2019/06/27	3	45.30	0	0.00	45.30	3	4,312	0.07%
2019/06/21	5	45.80	0	0.00	44.80	5	4,478	0.11%
2019/06/20	40	45.77	0	0.00	45.70	40	4,439	0.90%
2019/06/05	0	0.00	2	45.68	45.45	-2	4,680	-0.04%
2019/05/30	0	0.00	1	44.95	45.10	-1	4,772	-0.02%
2019/05/27	1	43.85	0	0.00	43.90	1	5,130	0.02%
2019/05/10	0	0.00	1	43.65	43.05	-1	5,622	-0.02%
2019/05/09	1	43.05	5	43.37	43.40	-4	5,755	-0.07%
2019/05/08	4	43.53	0	0.00	43.30	4	5,802	0.07%
2019/05/07	0	0.00	2	44.05	44.30	-2	5,821	-0.03%
2019/05/06	1	42.85	1	42.80	43.25	0	5,845	0.00%
2019/05/03	0	0.00	1	43.75	43.70	-1	5,914	-0.02%
2019/05/02	2	43.23	0	0.00	43.40	2	6,055	0.03%
2019/04/30	2	43.55	0	0.00	43.55	2	6,144	0.03%
2019/04/23	1	44.85	1	44.85	45.00	0	6,335	0.00%
2019/04/17	1	44.35	1	44.65	44.30	0	6,802	0.00%
2019/04/15	0	0.00	3	44.68	44.50	-3	6,940	-0.04%
2019/04/12	3	44.15	80	43.88	43.95	-77	7,004	-1.10%
2019/04/11	1	44.25	0	0.00	44.25	1	7,075	0.01%
2019/04/08	0	0.00	5	45.23	45.35	-5	7,083	-0.07%
2019/04/03	1	44.45	1	44.80	44.90	0	7,072	0.00%
2019/03/29	3	44.15	3	44.67	44.85	0	6,982	0.00%
2019/03/28	3	44.57	0	0.00	44.05	3	6,945	0.04%
2019/03/27	0	0.00	4	45.35	45.20	-4	6,941	-0.06%
2019/03/25	0	0.00	2	45.00	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/20	1	44.60	0	0.00	44.45	1	7,192	0.01%
2019/03/15	0	0.00	6	44.28	44.10	-6	7,313	-0.08%
2019/03/11	0	0.00	2	43.55	43.60	-2	7,377	-0.03%
2019/03/07	1	43.50	0	0.00	43.50	1	7,876	0.01%
2019/03/06	0	0.00	14	43.74	43.55	-14	7,935	-0.18%
2019/03/05	3	43.28	3	43.40	43.10	0	8,033	0.00%
2019/03/04	18	43.44	0	0.00	43.10	18	8,087	0.22%
2019/02/27	59	45.03	13	44.52	44.55	46	7,947	0.58%
2019/02/26	3	47.20	28	46.99	47.20	-25	7,749	-0.32%
2019/02/25	0	0.00	8	46.23	46.40	-8	7,680	-0.10%
2019/02/22	0	0.00	1	45.70	45.85	-1	7,702	-0.01%
2019/02/21	5	45.47	4	46.01	45.50	1	7,706	0.01%
2019/02/20	1	45.60	6	45.88	45.95	-5	7,720	-0.06%
2019/02/19	7	45.54	2	45.50	45.25	5	7,756	0.06%
2019/02/18	0	0.00	6	46.15	46.15	-6	7,802	-0.08%
2019/02/14	62	45.55	7	45.91	45.65	55	7,846	0.70%
2019/02/13	0	0.00	4	46.61	46.70	-4	7,813	-0.05%
2019/02/12	0	0.00	30	46.40	46.60	-30	7,819	-0.38%
2019/02/11	3	45.85	33	46.36	46.65	-30	7,868	-0.38%
2019/01/30	6	44.61	12	45.01	45.25	-6	7,772	-0.08%
2019/01/29	0	0.00	9	44.70	44.85	-9	7,693	-0.12%
2019/01/28	2	44.25	1	44.70	44.50	1	7,670	0.01%
2019/01/25	0	0.00	1	44.40	44.50	-1	7,655	-0.01%
2019/01/24	0	0.00	3	44.15	44.15	-3	7,668	-0.04%
2019/01/23	0	0.00	9	43.81	44.10	-9	7,699	-0.12%
2019/01/22	0	0.00	3	43.10	43.35	-3	7,586	-0.04%
2019/01/17	1	42.60	4	42.79	42.95	-3	7,352	-0.04%
2019/01/16	5	42.55	3	42.95	42.70	2	7,305	0.03%
2019/01/15	0	0.00	3	43.05	43.05	-3	7,286	-0.04%
2019/01/14	1	42.50	0	0.00	42.50	1	7,234	0.01%
2019/01/11	14	42.68	3	43.30	42.95	11	7,295	0.15%
2019/01/10	25	42.73	25	43.38	42.95	0	7,226	0.00%
2019/01/09	1	42.90	18	43.13	43.30	-17	7,077	-0.24%
2019/01/03	0	0.00	10	41.37	41.50	-10	6,932	-0.14%
2019/01/02	1	40.50	0	0.00	40.65	1	6,840	0.01%
2018/12/20	0	0.00	2	40.90	41.20	-2	6,826	-0.03%
2018/12/19	0	0.00	6	41.00	41.00	-6	6,774	-0.09%
2018/12/11	0	0.00	4	40.45	40.50	-4	6,529	-0.06%
2018/12/10	0	0.00	5	40.30	40.95	-5	6,518	-0.08%
2018/12/07	0	0.00	1	40.95	40.55	-1	6,647	-0.02%
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	5	41.70	41.65	-5	6,591	-0.08%
2018/12/03	0	0.00	6	41.27	41.30	-6	6,481	-0.09%
2018/11/30	0	0.00	8	40.68	40.90	-8	6,372	-0.13%
2018/11/29	0	0.00	1	40.10	40.00	-1	5,899	-0.02%
2018/11/28	2	39.30	9	39.71	39.70	-7	5,771	-0.12%
2018/11/27	0	0.00	16	39.00	39.35	-16	5,615	-0.28%
2018/11/26	0	0.00	1	38.60	38.35	-1	5,495	-0.02%
2018/11/22	3	38.18	0	0.00	37.80	3	5,330	0.06%
2018/11/20	2	38.10	0	0.00	38.25	2	5,220	0.04%
2018/11/16	6	38.40	0	0.00	38.40	6	5,128	0.12%
2018/11/12	0	0.00	1	38.45	38.45	-1	4,894	-0.02%
2018/11/09	2	37.70	1	38.15	38.00	1	4,868	0.02%
2018/11/07	0	0.00	2	38.25	38.55	-2	4,828	-0.04%
2018/11/05	0	0.00	1	37.80	37.80	-1	4,786	-0.02%
2018/11/01	0	0.00	10	36.41	37.00	-10	4,812	-0.21%
2018/10/31	7	35.29	0	0.00	35.50	7	4,742	0.15%
2018/10/23	0	0.00	0	35.65	35.65	0	4,777	0.00%
2018/10/16	1	34.05	0	0.00	33.95	1	4,910	0.02%
2018/10/15	0	0.00	7	33.65	33.65	-7	4,934	-0.14%
2018/10/12	7	33.73	0	0.00	33.65	7	4,960	0.14%
2018/10/11	3	33.53	4	34.00	33.05	-1	4,978	-0.02%
2018/10/05	1	36.30	0	0.00	36.50	1	5,088	0.02%
2018/10/04	2	37.05	0	0.00	36.80	2	5,058	0.04%
2018/10/01	0	0.00	1	38.30	38.15	-1	5,124	-0.02%
2018/09/27	0	0.00	1	38.30	38.40	-1	5,130	-0.02%
2018/09/20	2	37.28	1.1	37.47	37.20	0.9	5,092	0.02%
2018/09/18	0	0.00	1	37.55	37.70	-1	5,159	-0.02%
2018/09/17	0	0.00	2	37.58	37.65	-2	5,260	-0.04%
2018/09/14	2	37.25	6	37.00	37.35	-4	5,325	-0.08%
2018/09/13	1	37.35	1	36.90	37.35	0	5,356	0.00%
2018/09/07	1	35.60	0	0.00	35.70	1	5,532	0.02%
2018/09/05	2	36.30	0	0.00	36.05	2	5,601	0.04%
2018/09/03	1	36.50	0	0.00	36.50	1	5,698	0.02%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	3	36.43	36.40	-3	5,755	-0.05%
2018/08/29	1	36.45	0	0.00	36.50	1	5,779	0.02%
2018/08/20	1	35.30	0	0.00	35.20	1	5,995	0.02%
2018/08/17	3	35.20	0	0.00	35.25	3	5,988	0.05%
2018/08/16	2	35.15	0	0.00	35.35	2	5,966	0.03%
2018/08/15	5	35.65	0	0.00	35.70	5	5,961	0.08%
2018/08/14	1	35.90	0	0.00	35.90	1	5,911	0.02%
2018/08/13	0	0.00	1	36.50	36.60	-1	5,821	-0.02%
2018/08/10	6	37.18	0	0.00	37.20	6	5,789	0.10%
2018/08/09	0	0.00	5	40.04	39.85	-5	5,760	-0.09%
2018/08/08	0	0.00	10	40.10	40.10	-10	5,673	-0.18%
2018/08/07	0	0.00	5	40.00	39.95	-5	5,628	-0.09%
2018/07/31	0	0.00	8	40.20	40.20	-8	5,611	-0.14%
2018/07/27	0	0.00	5	39.85	39.75	-5	5,455	-0.09%
2018/07/25	0	0.00	5	39.20	39.10	-5	5,453	-0.09%
2018/07/23	10	38.60	0	0.00	38.55	10	5,437	0.18%
2018/07/20	0	0.00	10	38.93	38.80	-10	5,373	-0.19%
2018/07/19	13	39.14	16	38.83	38.55	-3	5,334	-0.06%
2018/07/18	0	0.00	2	38.40	38.50	-2	5,322	-0.04%
2018/07/17	7	38.40	1	38.25	38.15	6	5,279	0.11%
2018/07/16	0	0.00	2	38.10	37.70	-2	5,155	-0.04%
2018/07/13	20	37.25	6	37.56	37.55	14	5,093	0.27%
2018/07/06	6	35.93	0	0.00	35.80	6	5,007	0.12%
2018/07/03	8	36.53	12	36.54	36.50	-4	5,123	-0.08%
2018/07/02	2	36.93	0	0.00	36.80	2	5,118	0.04%
2018/06/29	2	36.93	0	0.00	36.90	2	5,067	0.04%
2018/06/28	5	36.90	0	0.00	36.95	5	5,009	0.10%
2018/06/27	3	37.03	0	0.00	37.00	3	4,984	0.06%
2018/06/26	7	37.01	0	0.00	37.00	7	4,973	0.14%
2018/06/25	10	37.45	0	0.00	37.45	10	4,848	0.21%
2018/06/22	11	37.84	1	37.95	37.95	10	4,763	0.21%
2018/06/21	2	38.03	0	0.00	38.00	2	4,686	0.04%
2018/06/20	6	38.01	0	0.00	38.10	6	4,731	0.13%
2018/06/19	15	38.10	9	38.15	38.15	6	4,700	0.13%
2018/06/15	1	38.80	0	0.00	38.55	1	4,664	0.02%
2018/06/14	4	39.40	0	0.00	39.25	4	4,513	0.09%
2018/06/13	8	39.86	0	0.00	39.80	8	4,493	0.18%
2018/06/12	1	39.95	11	40.36	40.20	-10	4,619	-0.22%
2018/06/11	6	40.05	0	0.00	39.95	6	4,693	0.13%
2018/06/08	9	40.22	10	40.42	40.00	-1	4,919	-0.02%
2018/06/07	2	40.15	2	40.35	40.60	0	4,985	0.00%
2018/06/04	5	39.05	0	0.00	39.05	5	5,102	0.10%
2018/06/01	0	0.00	3	39.10	39.05	-3	5,167	-0.06%
2018/05/30	1	38.90	0	0.00	38.50	1	5,092	0.02%
2018/05/29	3	39.15	8	39.15	39.00	-5	5,195	-0.10%
2018/05/28	3	38.90	6	39.13	39.20	-3	5,575	-0.05%
2018/05/25	2	38.70	2	38.85	38.85	0	5,863	0.00%
2018/05/24	5	38.35	7	38.73	38.80	-2	6,289	-0.03%
2018/05/23	20	38.38	16	38.28	38.25	4	6,605	0.06%
2018/05/22	2	38.50	0	0.00	38.45	2	6,619	0.03%
2018/05/18	1	38.25	0	0.00	38.15	1	6,780	0.01%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/11	0	0.00	2	38.83	38.85	-2	7,125	-0.03%
2018/05/10	0	0.00	1	38.60	38.45	-1	7,125	-0.01%
2018/05/09	0	0.00	1	38.40	38.15	-1	7,114	-0.01%
2018/05/08	1	38.30	8	38.58	38.50	-7	7,162	-0.10%
2018/05/07	9	37.56	0	0.00	37.60	9	7,132	0.13%
2018/05/04	3	37.60	1	38.10	38.00	2	7,115	0.03%
2018/05/03	10	38.02	0	0.00	38.00	10	7,152	0.14%
2018/05/02	3	38.58	0	0.00	38.60	3	7,218	0.04%
2018/04/30	8	38.71	3	39.18	39.25	5	7,204	0.07%
2018/04/25	0	0.00	1	40.00	40.00	-1	7,150	-0.01%
2018/04/24	16	39.73	0	0.00	39.15	16	7,276	0.22%
2018/04/23	5	40.22	0	0.00	40.25	5	7,255	0.07%
2018/04/20	0	0.00	1	40.90	40.85	-1	7,237	-0.01%
2018/04/18	2	40.58	0	0.00	40.65	2	7,217	0.03%
2018/04/17	1	40.65	0	0.00	41.05	1	7,234	0.01%
2018/04/13	0	0.00	1	41.25	41.20	-1	7,222	-0.01%
2018/04/12	0	0.00	6	40.83	40.95	-6	7,202	-0.08%
2018/04/10	0	0.00	5	40.35	40.50	-5	7,210	-0.07%
2018/04/09	2	40.40	0	0.00	40.40	2	7,204	0.03%
2018/04/03	15	40.61	0	0.00	40.30	15	7,080	0.21%
2018/03/31	0	0.00	28	41.26	41.40	-28	7,119	-0.39%
2018/03/30	0	0.00	6	41.02	40.65	-6	7,112	-0.08%
2018/03/28	0	0.00	2	40.80	40.60	-2	7,046	-0.03%
2018/03/27	10	40.75	4	40.75	40.80	6	7,048	0.09%
2018/03/23	22	40.10	0	0.00	40.50	22	7,119	0.31%
2018/03/21	7	41.08	0	0.00	41.10	7	7,231	0.10%
2018/03/19	1	41.95	1	41.95	41.95	0	7,365	0.00%
2018/03/16	3	41.60	0	0.00	41.75	3	7,679	0.04%
2018/03/15	1	42.35	8	42.19	42.35	-7	7,535	-0.09%
2018/03/14	5	40.92	20	40.90	40.75	-15	7,453	-0.20%
2018/03/13	4	41.78	0	0.00	41.75	4	7,307	0.05%
2018/03/08	1	42.85	0	0.00	42.70	1	7,228	0.01%
2018/03/07	1	42.75	0	0.00	42.60	1	7,236	0.01%
2018/03/06	0	0.00	3	43.55	43.30	-3	7,397	-0.04%
2018/03/05	4	43.13	5	43.19	43.00	-1	7,768	-0.01%
2018/03/02	2	43.20	0	0.00	43.00	2	7,769	0.03%
2018/03/01	1	43.00	0	0.00	42.70	1	7,735	0.01%
2018/02/26	6	41.64	3	43.67	43.00	3	7,153	0.04%
2018/02/23	5	41.65	22	42.43	42.70	-17	6,778	-0.25%
2018/02/22	8	39.12	2	39.45	39.35	6	6,571	0.09%
2018/02/21	5	39.40	20	39.46	39.60	-15	6,570	-0.23%
2018/02/09	2	37.70	0	0.00	37.65	2	6,548	0.03%
2018/02/08	7	38.46	0	0.00	38.35	7	6,568	0.11%
2018/02/06	10	39.05	0	0.00	39.30	10	6,835	0.15%
2018/02/01	0	0.00	10	41.85	41.85	-10	7,092	-0.14%
2018/01/22	2	41.00	0	0.00	41.20	2	7,845	0.03%
2018/01/19	9	41.19	3	41.25	41.25	6	7,878	0.08%
2018/01/18	0	0.00	11	41.35	41.40	-11	7,889	-0.14%
2018/01/17	2	39.75	0	0.00	40.35	2	7,809	0.03%
2018/01/15	3	40.30	0	0.00	40.20	3	7,881	0.04%
2018/01/12	0	0.00	2	40.10	40.10	-2	7,977	-0.03%
2018/01/02	3	40.60	0	0.00	40.60	3	8,581	0.03%