光寶科 (2301)-臺銀-高雄券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815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(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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/22	1	106.00	8.8	106.60	107.00	-7.8	7,755	-0.10%
2024/11/21	1.1	102.00	8	103.31	103.50	-7	7,685	-0.09%
2024/11/20	6.1	101.20	0	0.00	101.50	6.1	7,679	0.08%
2024/11/19	2.1	102.71	0.1	102.54	102.50	1.9	7,646	0.03%
2024/11/18	0	102.00	2	102.25	100.50	-2	7,685	-0.03%
2024/11/15	13.2	102.59	16.2	104.36	101.50	-3	7,868	-0.04%
2024/11/14	6.5	105.77	2.1	105.99	105.00	4.4	7,925	0.06%
2024/11/13	8	106.56	7	106.86	107.00	1	7,954	0.01%
2024/11/12	19.1	106.32	7.1	106.99	105.00	12	8,114	0.15%
2024/11/11	20.2	109.24	82.5	108.99	109.00	-62.2	8,137	-0.76%
2024/11/08	5	105.30	3.6	105.42	105.00	1.4	7,721	0.02%
2024/11/07	8.2	105.18	5	105.40	105.00	3.2	7,896	0.04%
2024/11/06	3.6	103.08	12.3	105.11	105.50	-8.7	8,137	-0.11%
2024/11/05	2	102.00	1.4	101.64	102.50	0.6	8,318	0.01%
2024/11/04	3	101.00	5	101.80	102.00	-2	8,635	-0.02%
2024/11/01	18.2	99.81	11	100.32	101.00	7.2	9,176	0.08%
2024/10/30	1.1	102.98	6.4	103.60	102.50	-5.3	9,768	-0.05%
2024/10/29	5	102.90	2	102.50	103.00	3	10,271	0.03%
2024/10/28	3	104.67	7	105.00	104.50	-4	10,407	-0.04%
2024/10/25	3	103.67	4	104.00	104.00	-1	10,681	-0.01%
2024/10/24	4	103.00	1.2	103.88	103.00	2.8	10,892	0.03%
2024/10/23	10	103.60	4	103.50	104.00	6	11,116	0.05%
2024/10/22	4	104.75	3	104.83	105.00	1	11,317	0.01%
2024/10/21	3	105.17	11.8	105.29	106.00	-8.8	11,562	-0.08%
2024/10/18	13.6	105.66	13.4	105.55	104.50	0.1	11,751	0.00%
2024/10/17	5.3	103.91	15.8	104.09	104.50	-10.4	11,823	-0.09%
2024/10/16	1	101.00	1.5	102.32	101.50	-0.5	11,953	0.00%
2024/10/15	5	101.90	17.1	102.35	101.50	-12.1	12,060	-0.10%
2024/10/14	18.3	101.50	6	101.50	101.50	12.3	12,079	0.10%
2024/10/11	6.5	100.83	16	100.53	100.50	-9.5	12,199	-0.08%
2024/10/09	14	100.46	23.1	101.37	100.50	-9.1	12,411	-0.07%
2024/10/08	20	99.78	3	99.90	99.70	17	12,870	0.13%
2024/10/07	10	101.10	2	101.50	101.00	8	13,063	0.06%
2024/10/04	5	99.88	1	101.50	99.80	4	13,328	0.03%
2024/10/01	0	0.00	12.1	101.37	101.50	-12.1	13,620	-0.09%
2024/09/30	1	99.50	3	100.50	99.50	-2	14,255	-0.01%
2024/09/27	0	0.00	1	100.00	100.00	-1	14,550	-0.01%
2024/09/26	7.8	100.87	4.7	100.97	100.00	3.1	14,864	0.02%
2024/09/25	2.1	100.55	8	101.37	100.50	-5.9	15,402	-0.04%
2024/09/24	5	99.44	3.4	99.62	99.60	1.7	15,738	0.01%
2024/09/23	4.7	99.10	11	99.29	98.60	-6.3	16,247	-0.04%
2024/09/20	15	99.79	6.1	101.06	98.70	8.9	16,513	0.05%
2024/09/19	17	100.17	15	100.90	100.50	2	16,397	0.01%
2024/09/18	5.3	100.76	2.2	101.33	100.50	3	16,443	0.02%
2024/09/16	7.1	100.93	1	101.00	101.50	6.1	16,616	0.04%
2024/09/13	5.1	100.20	4	101.13	101.50	1.1	16,771	0.01%
2024/09/12	4	101.00	24.3	101.43	101.50	-20.3	17,024	-0.12%
2024/09/11	9.6	98.23	9.3	98.53	99.60	0.2	17,177	0.00%
2024/09/10	47.1	99.39	11.1	98.56	96.70	36	17,204	0.21%
2024/09/09	3.2	100.05	1.5	101.02	101.50	1.7	17,179	0.01%
2024/09/06	2.2	101.52	3.2	102.00	102.00	-1	17,286	-0.01%
2024/09/05	4.2	101.28	10	101.65	101.50	-5.8	17,380	-0.03%
2024/09/04	6.5	101.24	4.2	100.71	100.50	2.3	17,516	0.01%
2024/09/03	3.1	105.83	4	105.13	105.00	-0.9	17,479	-0.01%
2024/09/02	2.2	106.55	1	106.50	107.00	1.2	17,602	0.01%
2024/08/30	1	106.50	21	107.43	107.00	-20	17,965	-0.11%
2024/08/29	33.1	105.57	46	106.66	106.50	-12.9	18,247	-0.07%
2024/08/28	20.1	106.50	0	0.00	106.50	20.1	18,518	0.11%
2024/08/27	11.3	106.82	13	107.50	107.50	-1.8	19,220	-0.01%
2024/08/26	10.3	107.12	5	107.80	107.50	5.3	19,890	0.03%
2024/08/23	8.3	106.21	28.1	107.36	107.50	-19.8	20,384	-0.10%
2024/08/22	9.3	106.61	1	106.00	106.50	8.3	21,184	0.04%
2024/08/21	17.3	106.92	17	107.59	107.00	0.3	22,756	0.00%
2024/08/20	24.4	107.67	9	107.56	107.00	15.4	23,732	0.06%
2024/08/19	9	108.07	27.6	107.96	109.00	-18.6	25,430	-0.07%
2024/08/16	9.1	108.17	24.1	108.58	108.00	-15	25,448	-0.06%
2024/08/15	8.4	108.11	12	108.52	107.00	-3.5	25,514	-0.01%
2024/08/14	16.3	107.68	24.3	108.19	109.50	-8	25,744	-0.03%
2024/08/13	28.1	104.41	34.4	105.41	108.00	-6.3	25,788	-0.02%
2024/08/12	6	104.75	25	104.86	105.00	-19	26,059	-0.07%
2024/08/09	11.1	104.09	7.2	104.07	104.00	3.9	26,125	0.01%
2024/08/08	24.2	102.22	11.3	102.61	102.00	12.9	26,096	0.05%
2024/08/07	15.3	102.21	27.1	103.20	104.00	-11.8	26,036	-0.05%
2024/08/06	11.7	98.11	15.2	97.35	98.50	-3.5	26,427	-0.01%
2024/08/05	58.1	97.05	25.5	96.49	95.90	32.6	26,230	0.12%
2024/08/02	35.4	107.60	51.2	107.98	106.00	-15.8	25,881	-0.06%
2024/08/01	25.2	105.98	98.2	105.92	109.00	-73	25,319	-0.29%
2024/07/31	30.2	99.01	11.1	99.56	99.10	19.1	24,911	0.08%
2024/07/30	26.8	98.19	14.3	98.30	99.80	12.5	24,976	0.05%
2024/07/29	24.7	100.57	12.1	100.79	99.80	12.6	24,947	0.05%
2024/07/26	62.1	101.02	36.1	101.61	102.00	26	24,808	0.10%
2024/07/23	24.9	105.74	4	105.50	106.00	20.9	24,661	0.08%
2024/07/22	9.4	106.07	5.3	105.94	106.00	4.1	24,587	0.02%
2024/07/19	25.1	108.36	49.4	109.12	109.50	-24.2	24,533	-0.10%
2024/07/18	24.2	107.81	31.3	108.34	109.50	-7.1	24,497	-0.03%
2024/07/17	63.6	108.78	5.5	109.38	108.00	58.2	24,620	0.24%
2024/07/16	6.1	110.09	11.1	110.23	111.00	-5	24,544	-0.02%
2024/07/15	0.1	108.55	3.5	108.93	109.00	-3.4	24,716	-0.01%
2024/07/12	7.2	108.72	4.1	109.13	109.00	3.1	24,934	0.01%
2024/07/11	7.7	110.01	35	109.86	109.50	-27.3	25,138	-0.11%
2024/07/10	53.8	109.99	36.2	110.10	109.00	17.7	25,515	0.07%
2024/07/09	18.1	106.20	10	106.80	107.00	8.1	25,223	0.03%
2024/07/08	21	106.39	15.4	107.18	107.50	5.6	25,079	0.02%
2024/07/05	5.7	108.21	2	109.51	107.00	3.7	24,879	0.01%
2024/07/04	3	110.33	25.2	110.54	111.50	-22.2	24,670	-0.09%
2024/07/03	8.4	108.43	10	108.30	108.00	-1.6	24,119	-0.01%
2024/07/02	11.6	108.63	1.3	110.00	110.00	10.3	23,920	0.04%
2024/07/01	5	109.10	26	109.50	110.50	-21	23,860	-0.09%
2024/06/28	16.5	107.39	1	106.50	106.00	15.5	23,834	0.07%
2024/06/27	14.4	106.38	5.3	107.47	108.00	9.1	23,662	0.04%
2024/06/26	8.4	106.52	2	106.25	106.50	6.4	24,105	0.03%
2024/06/25	2	104.24	3	102.83	105.00	-1	24,427	0.00%
2024/06/24	2.1	104.53	1.3	103.85	103.50	0.8	24,827	0.00%
2024/06/21	18.1	105.69	0	0.00	105.00	18.1	25,066	0.07%
2024/06/20	0	0.00	2	106.25	106.00	-2	25,150	-0.01%
2024/06/19	2.4	105.63	3	106.50	106.00	-0.6	25,752	0.00%
2024/06/18	3.2	105.69	1	106.00	105.50	2.2	26,344	0.01%
2024/06/17	1.1	107.00	5.1	107.80	108.00	-4	27,312	-0.01%
2024/06/14	2.1	107.25	1	108.00	107.50	1.1	27,680	0.00%
2024/06/13	2.1	105.31	3	106.67	107.00	-0.9	27,751	0.00%
2024/06/12	0.1	104.88	2	105.50	104.50	-1.9	27,966	-0.01%
2024/06/11	13.1	105.51	0	0.00	104.00	13.1	28,112	0.05%
2024/06/07	7.5	106.73	2.1	107.78	107.00	5.4	28,218	0.02%
2024/06/06	5.2	106.92	5.1	107.21	106.50	0.1	28,381	0.00%
2024/06/05	25.3	106.84	6.1	107.66	107.00	19.2	28,436	0.07%
2024/06/04	19	108.66	1	107.50	107.00	18	28,499	0.06%
2024/06/03	9.1	109.84	7	110.49	110.50	2.1	28,310	0.01%
2024/05/31	6	108.83	2	111.75	107.50	4	28,150	0.01%
2024/05/30	29.2	109.39	14	110.64	108.00	15.2	27,660	0.05%
2024/05/29	20	114.33	13.8	115.86	113.50	6.2	27,362	0.02%
2024/05/28	71.1	117.79	36.6	116.84	116.50	34.5	27,155	0.13%
2024/05/27	27.3	120.75	47.1	121.50	121.00	-19.8	26,700	-0.07%
2024/05/24	57	112.15	66.8	113.10	114.50	-9.8	25,745	-0.04%
2024/05/23	9.3	110.55	111.6	111.76	112.00	-102.3	24,932	-0.41%	大賣/鉅額交易
2024/05/22	1.1	103.50	12	103.21	103.50	-10.9	23,346	-0.05%
2024/05/21	4	101.50	5	100.90	101.50	-1	23,276	0.00%
2024/05/20	1.2	100.17	4	99.83	100.50	-2.8	23,219	-0.01%
2024/05/17	9.3	100.34	1	102.50	100.00	8.3	23,038	0.04%
2024/05/16	30.2	102.06	5.3	101.30	100.50	24.9	22,865	0.11%
2024/05/15	4	104.00	5	103.60	104.50	-1	22,615	0.00%
2024/05/14	6	104.00	4	103.88	103.50	2	22,822	0.01%
2024/05/13	5	104.20	6.2	104.68	105.00	-1.2	22,860	-0.01%
2024/05/10	3	103.50	30.6	103.21	105.00	-27.6	22,805	-0.12%
2024/05/09	5	100.60	2	100.75	101.00	3	22,211	0.01%
2024/05/08	3.1	100.53	11	101.18	101.50	-7.9	22,247	-0.04%
2024/05/07	6.1	98.40	3	98.80	99.10	3.1	22,158	0.01%
2024/05/06	6	99.63	2	99.95	99.40	4	22,068	0.02%
2024/05/03	11.2	100.43	4	101.63	99.70	7.2	22,099	0.03%
2024/05/02	10	98.95	10.3	99.51	99.10	-0.3	22,026	0.00%
2024/04/30	2.1	101.02	4	101.63	100.00	-1.9	21,895	-0.01%
2024/04/29	9	101.11	5.3	101.50	101.00	3.7	22,022	0.02%
2024/04/26	7.1	100.65	5.1	100.70	101.00	2	22,496	0.01%
2024/04/25	7	99.09	10.4	99.55	99.40	-3.4	22,557	-0.02%
2024/04/24	3.5	98.20	4	97.78	98.40	-0.5	22,441	0.00%
2024/04/23	6.3	95.34	3	96.20	94.60	3.3	22,495	0.01%
2024/04/22	6	96.77	15	97.23	96.80	-9	22,353	-0.04%
2024/04/19	17.6	96.25	19	96.65	96.10	-1.5	22,327	-0.01%
2024/04/18	11	99.17	7	98.39	99.00	4	22,146	0.02%
2024/04/17	9.3	95.90	8	96.76	96.30	1.3	22,060	0.01%
2024/04/16	51.6	97.43	18.1	96.36	95.30	33.5	22,143	0.15%
2024/04/15	9.5	100.77	4	101.50	102.00	5.5	21,669	0.03%
2024/04/12	21	103.05	1	104.50	103.00	20	21,513	0.09%
2024/04/11	2	103.51	1	103.00	104.00	1	21,493	0.00%
2024/04/10	2.1	104.24	3	104.00	103.50	-0.9	21,433	0.00%
2024/04/09	23.2	104.07	3	104.33	104.00	20.2	21,390	0.09%
2024/04/08	6	105.00	3.2	105.22	105.00	2.8	21,360	0.01%
2024/04/03	10.1	104.30	17.5	105.20	104.00	-7.4	21,284	-0.03%
2024/04/02	28.2	103.93	15	103.17	104.00	13.2	21,089	0.06%
2024/04/01	33.6	100.95	18	100.89	100.00	15.6	20,575	0.08%
2024/03/29	74.9	100.75	51.2	100.92	101.00	23.7	20,404	0.12%
2024/03/28	31.8	107.56	8.1	108.83	106.00	23.7	19,494	0.12%
2024/03/27	38.6	114.55	21.3	113.57	112.50	17.3	19,028	0.09%
2024/03/26	11.1	116.27	13	118.00	120.50	-1.9	18,645	-0.01%
2024/03/25	14.3	118.37	3	119.00	119.00	11.3	18,501	0.06%
2024/03/22	24.4	119.98	17.2	120.20	121.50	7.1	18,373	0.04%
2024/03/21	58.3	124.42	45.2	123.97	123.50	13.2	17,776	0.07%
2024/03/20	48.6	119.90	73.4	121.11	123.00	-24.8	17,149	-0.14%
2024/03/19	4.1	114.65	17.2	115.34	116.00	-13.1	16,220	-0.08%
2024/03/18	3.1	111.18	0.1	112.00	112.00	3	16,014	0.02%
2024/03/15	3.5	112.14	2	113.25	112.00	1.5	15,877	0.01%
2024/03/14	7.2	112.17	0.1	112.50	112.00	7.1	15,754	0.05%
2024/03/13	5.1	116.77	5.6	114.72	114.50	-0.5	15,658	0.00%
2024/03/12	13.1	114.58	10.6	114.58	115.00	2.5	15,421	0.02%
2024/03/11	10.6	113.82	5	113.30	113.50	5.6	15,300	0.04%
2024/03/08	14.4	114.79	17.8	115.20	114.00	-3.4	15,216	-0.02%
2024/03/07	13.2	111.92	1	111.00	111.00	12.2	14,955	0.08%
2024/03/06	2	113.50	0	0.00	113.50	2	14,923	0.01%
2024/03/05	7	112.86	4	113.88	114.00	3	15,414	0.02%
2024/03/04	9.8	114.76	8	115.00	114.00	1.8	15,340	0.01%
2024/03/01	3.5	112.14	11.2	111.79	112.50	-7.7	15,103	-0.05%
2024/02/29	5.2	109.21	12.5	109.59	109.50	-7.2	14,922	-0.05%
2024/02/27	24.2	107.00	9	110.83	107.50	15.2	14,665	0.10%
2024/02/26	9.1	107.56	1	108.00	107.00	8.1	14,218	0.06%
2024/02/23	0	0.00	6	109.92	108.50	-6	14,389	-0.04%
2024/02/22	0.1	108.50	12	108.79	108.50	-12	14,475	-0.08%
2024/02/21	18.3	106.87	4	108.00	106.00	14.3	14,507	0.10%
2024/02/20	5	108.20	0	0.00	108.50	5	14,492	0.03%
2024/02/19	3.2	109.44	0.2	109.81	109.00	3.1	14,504	0.02%
2024/02/16	2.6	110.22	2	111.00	110.00	0.6	14,698	0.00%
2024/02/15	8.8	109.54	3.6	110.53	108.50	5.2	14,602	0.04%
2024/02/05	6	111.67	10	112.90	113.00	-4	14,449	-0.03%
2024/02/02	1	110.50	2	111.50	111.50	-1	14,410	-0.01%
2024/02/01	2.1	108.52	3	108.50	109.00	-0.9	14,677	-0.01%
2024/01/31	4	109.24	2	108.25	108.50	2	14,995	0.01%
2024/01/30	1.1	109.55	0.3	110.00	108.50	0.8	14,951	0.01%
2024/01/29	1	109.00	2.9	109.97	109.50	-1.9	14,980	-0.01%
2024/01/26	5.1	108.80	1	109.50	107.50	4.1	15,097	0.03%
2024/01/25	1.3	111.80	2	113.00	111.00	-0.8	15,316	0.00%
2024/01/24	6.3	112.13	1.5	112.50	112.00	4.8	15,583	0.03%
2024/01/23	3	113.84	0	0.00	113.50	3	16,223	0.02%
2024/01/22	10	115.15	9	115.67	114.50	1	16,246	0.01%
2024/01/19	0.1	110.00	8.2	109.66	110.00	-8.2	15,779	-0.05%
2024/01/18	2	106.75	0	0.00	106.50	2	15,715	0.01%
2024/01/17	0	0.00	0.1	107.50	107.50	-0.1	15,890	0.00%
2024/01/16	7	106.93	1.2	107.58	106.50	5.8	16,006	0.04%
2024/01/15	11	107.45	2	107.25	107.00	9	16,135	0.06%
2024/01/12	2	107.50	5	107.50	107.00	-3	16,406	-0.02%
2024/01/11	10.1	107.69	20	107.05	108.50	-9.9	16,484	-0.06%
2024/01/10	18.4	107.93	3	110.67	107.00	15.4	16,822	0.09%
2024/01/09	0	0.00	1	117.00	114.50	-1	17,003	-0.01%
2024/01/08	0	0.00	2	115.00	114.50	-2	17,122	-0.01%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/04	1	112.51	1	113.00	113.50	0	17,722	0.00%
2024/01/03	1.2	113.07	0	0.00	112.50	1.2	18,163	0.01%
2024/01/02	3	115.00	1	116.50	115.00	2	18,268	0.01%
2023/12/29	1.1	118.09	3	118.00	117.00	-1.9	18,342	-0.01%
2023/12/28	3.1	118.82	5	118.70	118.00	-1.9	18,469	-0.01%
2023/12/27	1	117.00	5	117.40	117.00	-4	18,597	-0.02%
2023/12/26	1.1	115.91	1	116.50	117.00	0.1	19,043	0.00%
2023/12/25	1.1	116.50	2	117.25	116.50	-0.9	19,286	0.00%
2023/12/22	2	115.75	4	116.50	115.50	-2	19,348	-0.01%
2023/12/21	0	0.00	3	114.50	114.00	-3	19,305	-0.02%
2023/12/20	2.2	114.52	2	115.25	114.00	0.2	19,235	0.00%
2023/12/19	2.1	112.71	2	113.50	112.50	0.1	19,210	0.00%
2023/12/18	2	112.75	6	112.67	112.00	-4	19,261	-0.02%
2023/12/15	5	112.60	7.1	113.35	112.00	-2.1	19,464	-0.01%
2023/12/14	9.2	114.50	1	114.00	114.50	8.2	19,506	0.04%
2023/12/13	5	112.90	12.3	113.83	113.00	-7.3	19,776	-0.04%
2023/12/12	3	110.50	0.1	110.50	110.00	2.9	20,374	0.01%
2023/12/11	7	111.79	2	111.75	110.50	5	20,717	0.02%
2023/12/08	0	0.00	12	112.58	113.00	-12	20,897	-0.06%
2023/12/07	3	110.83	0	0.00	110.00	3	21,144	0.01%
2023/12/06	0	0.00	1	111.50	111.50	-1	21,603	0.00%
2023/12/05	1	110.50	3	110.00	110.50	-2	21,792	-0.01%
2023/12/04	0.1	110.00	7.1	110.49	110.50	-7	21,848	-0.03%
2023/12/01	4.1	107.64	1	109.50	108.00	3.1	21,927	0.01%
2023/11/30	2	107.75	1.3	107.60	110.00	0.8	22,204	0.00%
2023/11/29	3	109.50	10	109.95	109.00	-7	21,907	-0.03%
2023/11/28	0.1	107.50	2	107.50	107.50	-1.9	22,184	-0.01%
2023/11/27	1	106.50	0.3	106.96	107.00	0.7	22,734	0.00%
2023/11/24	1.1	106.05	0	0.00	107.50	1.1	23,074	0.00%
2023/11/23	3	106.33	4	106.63	106.50	-1	23,281	0.00%
2023/11/22	12	107.67	1	107.50	107.00	11	23,623	0.05%
2023/11/21	4.1	111.39	3.2	111.38	112.00	0.9	23,791	0.00%
2023/11/20	7.1	108.43	0	0.00	109.00	7.1	24,621	0.03%
2023/11/17	14	109.04	2	109.25	109.50	12	24,927	0.05%
2023/11/16	5	110.50	7.1	113.10	110.50	-2.1	25,782	-0.01%
2023/11/15	1	113.06	3	115.00	112.50	-2	26,162	-0.01%
2023/11/14	0	0.00	9.1	111.56	113.00	-9.1	26,650	-0.03%
2023/11/13	2.1	112.50	1	115.00	112.50	1.1	27,219	0.00%
2023/11/10	4	112.75	4.2	112.04	112.50	-0.2	27,695	0.00%
2023/11/09	8.1	111.57	9	111.17	112.00	-1	28,276	0.00%
2023/11/08	8	115.06	22.2	114.86	113.50	-14.2	28,308	-0.05%
2023/11/07	2	110.75	0.3	110.33	110.50	1.7	28,422	0.01%
2023/11/06	0	0.00	17	111.00	111.00	-17	29,172	-0.06%
2023/11/03	5.3	109.80	4.2	109.88	109.00	1.1	29,733	0.00%
2023/11/02	9.3	108.86	8.2	109.05	108.50	1	30,927	0.00%
2023/11/01	1	104.00	3.2	103.81	103.50	-2.2	32,530	-0.01%
2023/10/31	50.3	103.57	23.8	103.34	100.00	26.5	33,831	0.08%
2023/10/30	4	107.63	0	0.00	107.00	4	34,781	0.01%
2023/10/27	2	109.25	2	109.25	108.50	0	36,368	0.00%
2023/10/26	1.3	107.25	0	107.50	107.00	1.3	39,862	0.00%
2023/10/25	2	108.50	9	108.61	109.00	-7	41,518	-0.02%
2023/10/24	5	108.90	7	108.21	109.00	-2	42,275	0.00%
2023/10/23	13	107.46	0	108.00	106.00	13	43,207	0.03%
2023/10/20	4	106.13	4	107.25	108.00	0	44,789	0.00%
2023/10/19	2.1	106.47	3	106.50	107.00	-0.9	46,031	0.00%
2023/10/18	6.2	106.48	12.6	106.53	106.00	-6.4	47,121	-0.01%
2023/10/17	14.2	110.17	18	109.42	109.50	-3.8	47,248	-0.01%
2023/10/16	1.3	112.66	13	113.77	113.00	-11.7	47,611	-0.02%
2023/10/13	35.5	115.95	2	116.50	115.50	33.5	49,033	0.07%
2023/10/12	2	123.00	4.1	122.75	122.50	-2	50,019	0.00%
2023/10/11	34.1	123.69	34.4	124.01	119.50	-0.3	51,825	0.00%
2023/10/06	3.1	120.18	2	120.00	119.50	1.1	53,145	0.00%
2023/10/05	0.3	121.70	1	121.00	121.50	-0.8	54,397	0.00%
2023/10/03	5	124.80	1.5	123.67	123.00	3.5	55,426	0.01%
2023/10/02	21.2	124.30	21.3	125.02	125.50	-0.1	55,661	0.00%
2023/09/28	7.1	121.50	7	120.43	121.50	0.1	55,678	0.00%
2023/09/27	3	118.51	1	120.00	120.00	2	55,761	0.00%
2023/09/26	2.1	120.00	0.1	120.50	120.00	2	56,557	0.00%
2023/09/25	1	119.52	1	120.50	120.00	0	57,134	0.00%
2023/09/22	4	119.13	3	118.50	120.00	1	57,243	0.00%
2023/09/21	17	118.62	9	118.72	119.00	8	57,167	0.01%
2023/09/20	3.1	120.17	6	120.83	120.00	-2.9	57,135	-0.01%
2023/09/19	3	120.50	5.1	120.99	120.00	-2.1	57,017	0.00%
2023/09/18	5.1	120.71	1	121.50	121.00	4.1	57,037	0.01%
2023/09/15	6	127.75	6	128.25	126.00	0	56,867	0.00%
2023/09/14	8	126.44	8	127.31	126.50	0	56,479	0.00%
2023/09/13	4.5	122.69	5	122.70	124.00	-0.5	56,683	0.00%
2023/09/12	6.4	125.19	2.6	124.91	125.00	3.8	57,375	0.01%
2023/09/11	23.6	128.01	15.6	127.40	127.50	8	57,497	0.01%
2023/09/08	7.1	135.37	2	136.25	134.50	5.1	57,338	0.01%
2023/09/07	6.2	134.65	3	134.73	134.00	3.2	57,293	0.01%
2023/09/06	4.2	134.63	6	135.33	134.50	-1.8	57,478	0.00%
2023/09/05	19.2	131.60	12	132.33	134.00	7.2	57,483	0.01%
2023/09/04	17.4	133.94	10	134.25	134.00	7.4	57,142	0.01%
2023/09/01	12.1	135.91	5	136.50	134.50	7.1	57,005	0.01%
2023/08/31	10.4	136.42	23	136.24	137.00	-12.6	56,688	-0.02%
2023/08/30	39.2	140.60	28	139.45	138.50	11.2	56,369	0.02%
2023/08/29	6	140.83	7.1	141.20	141.50	-1.1	56,148	0.00%
2023/08/28	19	139.19	11.4	140.79	138.50	7.6	55,969	0.01%
2023/08/25	16.2	147.14	10	148.20	145.00	6.2	56,009	0.01%
2023/08/24	28	153.39	48.2	153.67	151.50	-20.2	55,662	-0.04%
2023/08/23	37.5	146.67	40	148.23	148.50	-2.5	54,756	0.00%
2023/08/22	43.3	150.57	32.7	150.71	149.00	10.6	54,411	0.02%
2023/08/21	11.1	144.84	8	144.31	144.00	3.1	53,448	0.01%
2023/08/18	23.7	148.50	35.1	145.99	146.00	-11.3	52,991	-0.02%
2023/08/17	11.7	147.80	10.3	148.50	150.00	1.4	52,290	0.00%
2023/08/16	10.2	143.08	33	143.89	147.00	-22.8	51,639	-0.04%
2023/08/15	30	142.48	29.1	143.21	143.50	0.9	51,032	0.00%
2023/08/14	3	136.67	4.1	136.25	136.50	-1.1	50,387	0.00%
2023/08/11	9.1	138.60	5	140.30	137.00	4.1	50,063	0.01%
2023/08/10	8.1	136.28	4.2	135.15	139.00	3.9	49,689	0.01%
2023/08/09	5.1	140.20	4	140.63	141.00	1.1	48,829	0.00%
2023/08/08	34	141.00	21.7	141.49	143.00	12.3	48,117	0.03%
2023/08/07	47.6	145.88	50	144.89	148.00	-2.4	46,702	-0.01%
2023/08/04	35	140.37	28.5	140.95	140.00	6.5	44,740	0.01%
2023/08/02	63.2	145.10	11	145.45	139.00	52.2	43,029	0.12%
2023/08/01	33.7	151.64	47.4	151.26	154.00	-13.7	41,371	-0.03%
2023/07/31	140.4	160.45	112.3	154.53	150.50	28.1	39,612	0.07%	大買/大賣/
2023/07/28	18.1	146.85	28.4	151.03	159.50	-10.3	36,026	-0.03%
2023/07/27	29	147.41	30.6	146.28	145.00	-1.5	34,268	0.00%
2023/07/26	21	145.79	17.5	146.69	146.50	3.5	33,322	0.01%
2023/07/25	43.7	144.78	40	144.64	142.00	3.7	32,102	0.01%
2023/07/24	59.3	147.29	33.1	148.10	149.00	26.2	30,314	0.09%
2023/07/21	15	143.73	21	143.12	146.00	-6	28,767	-0.02%
2023/07/20	11	138.23	14.5	138.98	139.00	-3.4	27,572	-0.01%
2023/07/19	21	139.10	19	138.63	136.50	2	27,010	0.01%
2023/07/18	32	145.03	64	138.82	139.50	-32	26,162	-0.12%
2023/07/17	35.3	149.48	30.2	146.15	145.50	5.1	24,515	0.02%
2023/07/14	34.1	139.10	34	139.22	144.00	0	23,051	0.00%
2023/07/13	38	132.85	54.1	135.45	134.00	-16	21,163	-0.08%
2023/07/12	27.1	124.58	35.1	126.94	126.50	-8	19,458	-0.04%
2023/07/11	8.1	118.04	22.1	119.91	120.00	-14	18,087	-0.08%
2023/07/10	12.1	112.96	6	113.92	112.00	6.1	17,143	0.04%
2023/07/07	20	111.68	28	112.04	111.00	-8	16,763	-0.05%
2023/07/06	25	114.70	4.5	115.28	114.50	20.5	16,320	0.13%
2023/07/05	9.2	115.39	7	115.29	115.00	2.2	15,799	0.01%
2023/07/04	30.7	117.19	14.1	118.71	119.00	16.6	15,353	0.11%
2023/07/03	5	111.00	28	112.27	113.50	-23	14,419	-0.16%
2023/06/30	2	102.27	2	103.00	103.50	0	13,706	0.00%
2023/06/29	3.1	101.98	5	102.40	102.00	-1.9	13,486	-0.01%
2023/06/28	2	101.25	1	101.50	100.00	1	13,410	0.01%
2023/06/27	2	99.50	1	100.00	99.30	1	13,300	0.01%
2023/06/26	7	99.76	6	100.87	101.00	1	13,128	0.01%
2023/06/21	6.1	102.96	8	105.69	105.00	-1.9	12,831	-0.01%
2023/06/20	8	105.19	6	105.42	105.00	2	12,492	0.02%
2023/06/19	11	108.36	9.2	108.12	107.00	1.8	12,045	0.02%
2023/06/16	22.6	106.38	11	106.59	105.00	11.5	11,437	0.10%
2023/06/15	2	106.00	15.1	109.74	111.00	-13.1	10,309	-0.13%
2023/06/14	7	102.00	7.5	103.53	101.00	-0.5	9,973	0.00%
2023/06/13	3.2	102.68	5.5	102.86	103.00	-2.3	9,704	-0.02%
2023/06/12	6	104.68	4	106.25	103.00	2	9,570	0.02%
2023/06/09	1	93.70	6.1	95.84	97.60	-5.1	9,348	-0.05%
2023/06/08	9	94.37	3	94.43	93.80	6	9,261	0.06%
2023/06/07	0.1	95.11	3.1	96.07	96.20	-3	9,169	-0.03%
2023/06/06	3	93.70	0	93.50	93.90	3	9,024	0.03%
2023/06/05	7.1	92.94	6	93.35	96.00	1.1	9,084	0.01%
2023/06/02	4	88.33	7	89.20	89.80	-3	8,835	-0.03%
2023/06/01	10	86.86	2	87.15	86.20	8	8,725	0.09%
2023/05/31	3.1	87.61	0	0.00	89.00	3.1	8,669	0.04%
2023/05/30	4	85.20	8	86.20	86.70	-4	8,213	-0.05%
2023/05/29	6	86.22	2	86.00	86.40	4	8,084	0.05%
2023/05/26	2	83.20	6	82.30	83.30	-4	8,025	-0.05%
2023/05/25	0	0.00	0	80.40	80.70	0	7,915	0.00%
2023/05/24	2	79.55	0	0.00	79.80	2	7,900	0.03%
2023/05/23	10	79.79	7	80.26	80.20	3	7,825	0.04%
2023/05/22	7	80.69	0	0.00	81.40	7	7,742	0.09%
2023/05/18	1	82.00	0.2	81.50	82.00	0.8	7,660	0.01%
2023/05/17	0	0.00	2.1	79.76	80.50	-2.1	7,578	-0.03%
2023/05/16	4	76.55	8	77.13	78.60	-4	7,471	-0.05%
2023/05/12	0	0.00	0.1	76.80	76.10	-0.1	7,394	0.00%
2023/05/11	0	0.00	0.1	76.80	77.20	-0.1	7,436	0.00%
2023/05/09	5	76.00	1	76.50	76.60	4	7,431	0.05%
2023/05/08	0	76.00	1	76.30	76.90	-1	7,460	-0.01%
2023/05/03	0.2	75.20	0	0.00	75.40	0.2	7,453	0.00%
2023/05/02	0	0.00	3	74.73	75.90	-3	7,500	-0.04%
2023/04/27	1	73.20	3	73.57	73.30	-2	7,550	-0.03%
2023/04/26	0.1	72.00	0	0.00	72.20	0.1	7,445	0.00%
2023/04/25	3	72.33	2	73.10	71.80	1	7,355	0.01%
2023/04/24	2.1	72.36	0	0.00	72.00	2.1	7,261	0.03%
2023/04/21	3.2	73.29	3	73.73	73.20	0.2	7,214	0.00%
2023/04/20	1	73.10	1	73.40	72.90	0	7,163	0.00%
2023/04/19	2	73.10	7	74.26	73.20	-5	7,236	-0.07%
2023/04/18	8	73.51	0	0.00	73.60	8	7,170	0.11%
2023/04/17	8.1	74.95	0	0.00	75.30	8.1	7,081	0.11%
2023/04/13	0	0.00	1	74.40	74.40	-1	6,880	-0.01%
2023/04/10	0.9	73.48	0	0.00	73.40	0.9	6,786	0.01%
2023/04/07	0.1	73.40	0	0.00	73.20	0.1	6,755	0.00%
2023/03/30	0.1	72.90	1	73.00	73.50	-1	7,041	-0.01%
2023/03/29	3	72.40	0	0.00	73.00	3	7,440	0.04%
2023/03/23	1	70.60	1	71.20	71.30	0	8,440	0.00%
2023/03/22	1.1	71.15	4	70.85	71.00	-3	8,505	-0.03%
2023/03/21	1.1	69.41	0	0.00	69.60	1.1	8,539	0.01%
2023/03/20	2.1	69.85	0	0.00	69.80	2.1	8,571	0.02%
2023/03/17	2	69.90	0	0.00	70.50	2	8,630	0.02%
2023/03/16	3.1	70.52	0	0.00	70.00	3.1	8,528	0.04%
2023/03/14	1	72.80	1	74.60	74.20	0	8,568	0.00%
2023/03/13	0	0.00	4	74.05	74.40	-4	8,455	-0.05%
2023/03/10	1	72.60	0	0.00	73.10	1	8,371	0.01%
2023/03/03	1	72.70	9.1	73.03	72.70	-8.1	8,155	-0.10%
2023/03/02	0.1	71.70	3	70.63	71.80	-3	8,112	-0.04%
2023/03/01	1	69.20	0.1	69.40	69.20	0.9	8,104	0.01%
2023/02/23	1	69.80	1	70.20	69.50	0	8,075	0.00%
2023/02/22	0	69.40	0.1	69.40	69.40	0	8,029	0.00%
2023/02/21	1	70.00	0	0.00	69.80	1	7,989	0.01%
2023/02/20	1	69.80	1	70.30	70.40	0	8,046	0.00%
2023/02/17	0	0.00	1	70.20	70.10	-1	8,135	-0.01%
2023/02/16	1	69.40	2	69.90	70.00	-1	8,186	-0.01%
2023/02/15	6	68.97	1	69.00	69.10	5	8,175	0.06%
2023/02/10	0	69.50	0	0.00	69.50	0	8,255	0.00%
2023/02/09	0	0.00	6	70.38	70.30	-6	8,232	-0.07%
2023/02/08	0	0.00	3	69.33	69.40	-3	8,188	-0.04%
2023/02/07	0	0.00	1	68.70	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	1	68.20	68.30	-1	8,198	-0.01%
2023/02/03	8	67.48	11	67.95	68.20	-3	8,259	-0.04%
2023/02/02	1	66.60	1.2	67.49	67.00	-0.2	8,238	0.00%
2023/01/31	1	66.60	0	67.10	66.40	1	8,226	0.01%
2023/01/30	1	66.40	6	68.23	67.50	-5	8,190	-0.06%
2023/01/17	1	65.70	3	65.77	65.70	-2	8,155	-0.02%
2023/01/16	1	65.10	6	65.50	65.00	-5	8,154	-0.06%
2023/01/13	7	65.04	1	65.70	65.10	6	8,288	0.07%
2023/01/12	1	65.20	1	65.60	65.00	0	8,474	0.00%
2023/01/11	2	65.50	2	65.95	65.10	0	8,611	0.00%
2023/01/10	0	0.00	6	66.07	66.10	-6	8,725	-0.07%
2023/01/09	3	65.20	19	65.47	65.00	-16	8,773	-0.18%
2023/01/06	0	0.00	6	64.98	64.70	-6	8,730	-0.07%
2023/01/05	0	0.00	11	64.96	64.90	-11	8,829	-0.12%
2023/01/03	1	64.20	4	64.45	64.20	-3	8,986	-0.03%
2022/12/30	1	63.80	2	64.10	63.80	-1	8,983	-0.01%
2022/12/28	0	0.00	1	64.10	63.60	-1	9,113	-0.01%
2022/12/27	1	64.00	1	64.30	64.00	0	9,182	0.00%
2022/12/26	1	63.80	0	0.00	64.00	1	9,219	0.01%
2022/12/23	3	63.30	1	63.80	64.00	2	9,324	0.02%
2022/12/22	2	63.75	2	64.15	64.30	0	9,384	0.00%
2022/12/21	3	63.04	0	0.00	63.30	3	9,078	0.03%
2022/12/20	1	63.60	0	0.00	63.20	1	8,711	0.01%
2022/12/19	5	63.94	0	0.00	64.20	5	8,371	0.06%
2022/12/16	0	0.00	3.5	65.11	65.20	-3.5	8,006	-0.04%
2022/12/14	0.1	64.70	15	64.68	65.10	-15	7,781	-0.19%
2022/12/12	0	0.00	5	63.52	64.00	-5	7,871	-0.06%
2022/12/09	1.1	63.50	3	63.40	63.70	-1.9	8,007	-0.02%
2022/12/08	6	62.78	2	63.00	63.10	4	8,051	0.05%
2022/12/07	23.1	63.54	3	63.00	62.60	20.1	7,992	0.25%
2022/12/06	3	65.57	9	65.79	65.80	-6	7,778	-0.08%
2022/12/05	1	64.90	0	0.00	65.30	1	7,748	0.01%
2022/12/01	14	65.29	1	65.60	65.80	13	7,677	0.17%
2022/11/30	1	64.80	4	65.38	65.60	-3	7,673	-0.04%
2022/11/29	2	64.85	4	65.93	65.60	-2	7,635	-0.03%
2022/11/28	1	64.20	4	65.13	65.50	-3	7,591	-0.04%
2022/11/25	18	64.56	1	64.60	64.50	17	7,561	0.22%
2022/11/24	0	0.00	7.3	65.81	66.10	-7.3	7,516	-0.10%
2022/11/23	15	63.27	14	63.99	64.10	1	7,472	0.01%
2022/11/22	14	64.13	0	0.00	64.10	14	7,402	0.19%
2022/11/21	15.2	65.96	0	0.00	65.70	15.2	7,329	0.21%
2022/11/18	2	67.05	0	0.00	67.40	2	7,258	0.03%
2022/11/17	1	66.60	1	67.30	67.50	0	7,263	0.00%
2022/11/16	1	66.10	7.1	67.34	67.60	-6.1	7,251	-0.08%
2022/11/15	14	65.60	13.1	66.28	66.70	0.9	7,233	0.01%
2022/11/14	1	66.80	28	66.90	67.10	-27	7,167	-0.38%
2022/11/11	42	66.12	18	66.17	65.90	24	7,152	0.34%
2022/11/10	8	65.85	14	66.81	65.60	-6	7,171	-0.08%
2022/11/09	20	66.65	0	0.00	66.60	20	7,205	0.28%
2022/11/08	2	66.50	1	66.90	67.00	1	7,280	0.01%
2022/11/07	1	66.10	6.1	66.78	67.00	-5.1	7,317	-0.07%
2022/11/04	2	65.75	0	0.00	66.40	2	7,366	0.03%
2022/11/03	2	66.00	1	66.40	66.40	1	7,421	0.01%
2022/11/02	2	66.20	0.1	66.30	66.40	2	7,492	0.03%
2022/11/01	1	64.30	3.1	65.42	66.70	-2.1	7,468	-0.03%
2022/10/31	0	64.15	3	64.53	64.00	-3	7,416	-0.04%
2022/10/28	1	63.80	0	0.00	64.20	1	7,449	0.01%
2022/10/27	1	64.80	3	64.60	64.50	-2	7,463	-0.03%
2022/10/25	2	64.55	8	65.74	64.70	-6	7,462	-0.08%
2022/10/21	2	65.70	6.1	65.17	65.50	-4.1	7,407	-0.06%
2022/10/20	3	63.76	1	64.60	63.70	2	7,305	0.03%
2022/10/19	1	65.00	4	64.83	65.00	-3	7,186	-0.04%
2022/10/18	3	61.93	5	62.40	62.70	-2	7,006	-0.03%
2022/10/17	3	63.43	3	63.93	63.50	0	6,877	0.00%
2022/10/14	2	64.00	0	0.00	63.40	2	7,016	0.03%
2022/10/13	1	64.20	2	64.05	63.80	-1	7,296	-0.01%
2022/10/11	2.1	63.80	1	64.50	63.80	1.1	7,174	0.02%
2022/10/07	1	65.70	1	66.40	65.50	0	7,077	0.00%
2022/10/06	2	66.10	1	66.40	66.40	1	7,112	0.01%
2022/10/05	0	0.00	1	67.00	66.70	-1	7,107	-0.01%
2022/10/04	0	0.00	6	65.17	65.40	-6	6,991	-0.09%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/30	7	63.74	7	64.73	63.80	0	6,883	0.00%
2022/09/28	6	64.33	0	0.00	64.10	6	6,765	0.09%
2022/09/27	0	0.00	6	65.82	65.50	-6	6,707	-0.09%
2022/09/26	7	65.36	0	0.00	65.40	7	6,756	0.10%
2022/09/23	0	0.00	1	66.10	66.30	-1	6,738	-0.01%
2022/09/22	2	66.20	1	66.80	66.50	1	6,801	0.01%
2022/09/21	2	67.40	1	68.10	67.60	1	6,678	0.01%
2022/09/20	5	68.22	0	0.00	68.20	5	6,583	0.08%
2022/09/19	5	68.40	5	68.68	68.60	0	6,527	0.00%
2022/09/16	3	68.27	0	0.00	68.10	3	6,495	0.05%
2022/09/15	3	68.93	13	68.31	69.00	-10	6,432	-0.16%
2022/09/14	1	67.50	1	67.80	67.00	0	6,424	0.00%
2022/09/13	0	0.00	5.2	69.07	69.20	-5.2	6,481	-0.08%
2022/09/08	0	0.00	1.3	68.60	68.70	-1.3	6,634	-0.02%
2022/09/06	1	67.60	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	3	67.37	67.50	-3	6,497	-0.05%
2022/09/02	1	65.90	0	0.00	65.60	1	6,447	0.02%
2022/08/31	0	0.00	2	65.50	65.80	-2	6,411	-0.03%
2022/08/30	1	65.50	0	0.00	65.30	1	6,392	0.02%
2022/08/26	0	0.00	0	65.50	65.10	0	6,367	0.00%
2022/08/24	0	0.00	3	65.07	64.90	-3	6,391	-0.05%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/22	5	65.94	0	0.00	65.20	5	6,855	0.07%
2022/08/19	2	67.40	1	67.70	67.70	1	6,832	0.01%
2022/08/17	1	66.90	1	67.40	67.70	0	6,860	0.00%
2022/08/16	1	66.40	1	66.90	67.20	0	6,818	0.00%
2022/08/15	2	68.60	2	68.50	68.30	0	6,781	0.00%
2022/08/12	0	0.00	1.6	68.33	69.20	-1.6	6,699	-0.02%
2022/08/11	2	67.40	1	68.00	67.90	1	6,647	0.01%
2022/08/10	4	67.13	6	67.65	67.60	-2	6,613	-0.03%
2022/08/09	0	0.00	1	67.20	68.10	-1	6,571	-0.02%
2022/08/04	4	65.80	0	0.00	65.80	4	6,601	0.06%
2022/08/03	1	64.70	0	0.00	64.80	1	6,567	0.02%
2022/08/02	0	0.00	2	64.85	65.10	-2	6,608	-0.03%
2022/07/28	1	64.30	1	64.20	64.30	0	6,466	0.00%
2022/07/27	2	63.15	1	63.90	64.00	1	6,445	0.02%
2022/07/26	0	0.00	4	63.10	63.50	-4	6,409	-0.06%
2022/07/22	0	0.00	0.1	62.35	62.60	-0.1	6,399	0.00%
2022/07/21	4	62.30	4	62.40	62.20	0	6,405	0.00%
2022/07/20	4	64.48	7.1	64.32	64.60	-3.1	6,237	-0.05%
2022/07/19	0	0.00	0.3	58.40	58.80	-0.3	6,024	0.00%
2022/07/14	0	57.60	0	0.00	57.50	0	6,440	0.00%
2022/07/13	0	0.00	1	58.40	58.20	-1	6,439	-0.02%
2022/07/12	0	56.90	0	0.00	56.80	0	6,418	0.00%
2022/07/11	1	57.00	0	0.00	57.10	1	6,401	0.02%
2022/07/08	0.1	57.30	0	0.00	57.20	0.1	6,415	0.00%
2022/07/04	2	55.55	0	0.00	55.30	2	6,339	0.03%
2022/07/01	0	0.00	5	57.00	57.00	-5	6,286	-0.08%
2022/06/30	0	0.00	2	57.90	57.90	-2	6,237	-0.03%
2022/06/27	2	56.80	4.1	57.10	56.90	-2.1	6,137	-0.03%
2022/06/24	6	57.50	7	59.29	56.80	-1	6,048	-0.02%
2022/06/22	0	58.20	0	0.00	58.60	0	5,862	0.00%
2022/06/21	9	57.80	5	58.70	57.90	4	5,766	0.07%
2022/06/17	3	58.90	0	0.00	59.10	3	5,627	0.05%
2022/06/16	1	60.70	0	0.00	60.30	1	5,535	0.02%
2022/06/15	1	60.80	0	0.00	61.00	1	5,836	0.02%
2022/06/10	2	62.40	0	0.00	62.40	2	6,037	0.03%
2022/06/09	0	63.40	0	0.00	63.10	0	6,077	0.00%
2022/06/06	1	62.00	0	0.00	62.90	1	6,110	0.02%
2022/06/01	1.1	63.75	0	0.00	63.50	1.1	6,240	0.02%
2022/05/26	1	61.10	0	0.00	60.90	1	5,739	0.02%
2022/05/25	0	0.00	5	62.30	62.20	-5	5,896	-0.08%
2022/05/24	5	62.20	0	0.00	61.90	5	5,947	0.08%
2022/05/23	0	62.20	0	0.00	62.40	0	5,972	0.00%
2022/05/19	0	62.80	0	0.00	62.90	0	6,056	0.00%
2022/05/13	1	62.30	0.2	62.50	62.40	0.8	6,275	0.01%
2022/05/12	2	62.60	0	0.00	62.60	2	6,301	0.03%
2022/05/09	0	64.10	0	0.00	63.80	0	6,487	0.00%
2022/05/06	1	64.00	0	0.00	64.80	1	6,722	0.01%
2022/05/04	0	65.00	0	0.00	65.20	0	6,758	0.00%
2022/04/28	0	65.18	0	0.00	65.30	0	6,877	0.00%
2022/04/27	0	65.95	0	0.00	65.60	0	6,836	0.00%
2022/04/26	1	67.50	2	67.20	67.20	-1	6,816	-0.01%
2022/04/25	1.1	66.62	4	67.43	68.00	-2.9	6,753	-0.04%
2022/04/22	1	65.90	1	68.00	68.00	0	6,612	0.00%
2022/04/21	2.1	65.70	1	66.80	66.80	1.1	6,513	0.02%
2022/04/20	2	64.75	0	0.00	65.70	2	6,431	0.03%
2022/04/13	0	0.00	2	67.90	68.10	-2	6,148	-0.03%
2022/04/12	0	66.72	3	66.90	66.70	-3	6,181	-0.05%
2022/04/11	1	66.70	0	0.00	66.50	1	6,222	0.02%
2022/04/08	0.1	67.35	0	0.00	67.60	0.1	6,211	0.00%
2022/04/07	2	67.10	0	0.00	66.40	2	6,206	0.03%
2022/04/06	1	67.70	0	0.00	67.80	1	6,167	0.02%
2022/04/01	1	67.80	0	0.00	68.30	1	6,148	0.02%
2022/03/31	1	68.50	0	0.00	68.10	1	6,192	0.02%
2022/03/29	2	68.10	0	0.00	68.00	2	6,154	0.03%
2022/03/28	1	67.40	0	0.00	68.30	1	6,198	0.02%
2022/03/25	0	0.00	0.4	67.66	67.80	-0.4	6,192	-0.01%
2022/03/24	1	67.90	0	0.00	67.50	1	6,264	0.02%
2022/03/23	3	67.50	0	0.00	67.50	3	6,307	0.05%
2022/03/22	1	67.40	5	67.30	67.50	-4	6,296	-0.06%
2022/03/21	2	66.40	0	0.00	66.60	2	6,302	0.03%
2022/03/18	19	66.71	0	0.00	65.50	19	6,251	0.30%
2022/03/17	2	70.90	1	70.80	71.00	1	5,935	0.02%
2022/03/15	1	69.59	4	69.30	69.50	-3	5,775	-0.05%
2022/03/11	0	0.00	2	70.80	70.60	-2	5,733	-0.03%
2022/03/09	4	69.65	1.2	69.57	69.50	2.8	5,767	0.05%
2022/03/07	5	67.50	6	68.43	68.50	-1	5,684	-0.02%
2022/03/04	7	69.40	6	69.90	69.60	1	5,678	0.02%
2022/03/03	0	0.00	1	69.70	69.80	-1	5,652	-0.02%
2022/03/02	0	68.50	0	0.00	68.90	0	5,629	0.00%
2022/03/01	1	69.00	0	0.00	68.60	1	5,603	0.02%
2022/02/25	2	68.10	0	0.00	68.40	2	5,535	0.04%
2022/02/24	4	67.90	20	67.75	67.60	-16	5,346	-0.30%
2022/02/23	0	67.30	0	0.00	67.80	0	5,251	0.00%
2022/02/22	0	67.00	1	66.90	67.50	-1	5,231	-0.02%
2022/02/21	0	0.00	2	68.30	68.20	-2	5,164	-0.04%
2022/02/18	1	67.70	1	68.40	68.20	0	5,150	0.00%
2022/02/16	1	67.90	0	0.00	67.90	1	5,011	0.02%
2022/02/14	0	0.00	1	66.60	66.70	-1	4,808	-0.02%
2022/02/11	0	0.00	3	67.43	67.50	-3	4,718	-0.06%
2022/02/10	0	0.00	3.1	69.03	68.60	-3.1	4,680	-0.07%
2022/02/09	2.1	68.69	1	69.30	69.10	1.1	4,603	0.02%
2022/02/08	2	68.30	26.1	67.97	68.80	-24.1	4,421	-0.55%
2022/01/25	0	0.00	1	63.60	63.80	-1	4,165	-0.02%
2022/01/21	0	0.00	1	63.10	63.70	-1	4,096	-0.02%
2022/01/20	0	0.00	1	63.60	63.70	-1	4,023	-0.02%
2022/01/19	0	0.00	5	63.66	63.60	-5	4,037	-0.12%
2022/01/17	0.5	63.80	0	0.00	63.80	0.5	4,041	0.01%
2022/01/13	0.1	64.20	2	64.10	64.30	-2	4,211	-0.05%
2022/01/12	0	0.00	1	63.60	63.60	-1	4,407	-0.02%
2022/01/11	0.1	63.00	0	0.00	63.50	0.1	4,622	0.00%
2022/01/10	0.1	63.50	0	0.00	63.50	0.1	4,657	0.00%
2022/01/07	2	63.20	2	64.40	63.70	0	4,678	0.00%
2022/01/06	5.1	63.50	0	0.00	63.50	5.1	4,689	0.11%
2022/01/04	0.1	63.90	4	64.28	64.40	-4	4,711	-0.08%
2022/01/03	0	0.00	2	63.20	63.40	-2	4,679	-0.04%
2021/12/30	0.1	63.30	1	63.60	63.80	-1	4,730	-0.02%
2021/12/29	0.1	63.90	0	0.00	64.10	0.1	4,817	0.00%
2021/12/28	0.1	63.60	6	63.72	63.80	-6	4,865	-0.12%
2021/12/27	2.1	63.50	1	63.60	63.60	1.1	4,892	0.02%
2021/12/24	0.1	62.70	2	62.95	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	5	62.60	62.50	-5	5,000	-0.10%
2021/12/22	0	0.00	0.1	62.00	61.50	-0.1	5,056	0.00%
2021/12/20	1	60.90	0	0.00	61.00	1	5,132	0.02%
2021/12/17	1.1	61.12	4	61.80	61.90	-3	5,123	-0.06%
2021/12/16	0	0.00	3	61.90	61.70	-3	5,207	-0.06%
2021/12/15	0.1	61.50	0	0.00	61.50	0.1	5,291	0.00%
2021/12/14	0	0.00	1	61.90	61.80	-1	5,392	-0.02%
2021/12/13	0	0.00	4.1	61.91	62.00	-4.1	5,447	-0.08%
2021/12/10	4	62.73	0	0.00	62.70	4	5,531	0.07%
2021/12/09	0	0.00	1.4	61.67	62.60	-1.4	5,564	-0.02%
2021/12/08	0.1	62.10	3	62.30	62.30	-2.9	5,538	-0.05%
2021/12/07	1	61.20	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	1	62.10	62.10	-1	5,513	-0.02%
2021/12/03	0.1	60.60	0	0.00	60.60	0.1	5,521	0.00%
2021/12/02	1	60.50	0	0.00	60.50	1	5,514	0.02%
2021/12/01	1.1	60.48	0	0.00	60.50	1.1	5,555	0.02%
2021/11/30	0	0.00	1	60.70	60.30	-1	5,537	-0.02%
2021/11/29	0.1	60.56	3	60.50	60.60	-2.9	5,440	-0.05%
2021/11/26	0.3	60.40	0	0.00	60.10	0.3	5,452	0.01%
2021/11/25	0.3	60.67	0	0.00	60.90	0.3	5,480	0.01%
2021/11/23	1.2	60.98	0	0.00	60.40	1.2	5,560	0.02%
2021/11/22	2	61.15	1	61.10	61.30	1	5,603	0.02%
2021/11/19	0.1	61.70	0	0.00	61.60	0.1	5,665	0.00%
2021/11/18	7.1	61.62	0	0.00	61.70	7.1	5,651	0.12%
2021/11/17	3	61.60	0	0.00	62.00	3	5,640	0.05%
2021/11/16	0	0.00	3	62.10	62.60	-3	5,661	-0.05%
2021/11/15	0	0.00	1	61.80	61.80	-1	5,740	-0.02%
2021/11/12	0.1	61.40	0	0.00	61.50	0.1	5,769	0.00%
2021/11/10	1	61.50	0	0.00	61.20	1	5,871	0.02%
2021/11/09	0	0.00	5	61.46	61.60	-5	5,932	-0.08%
2021/11/08	0	0.00	2	61.20	61.70	-2	5,951	-0.03%
2021/11/05	0	0.00	3	61.13	61.50	-3	5,988	-0.05%
2021/11/04	1	61.50	0	0.00	61.00	1	5,994	0.02%
2021/11/02	0	0.00	2	61.00	61.00	-2	6,042	-0.03%
2021/10/28	1	61.80	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	1	61.90	62.00	-1	6,233	-0.02%
2021/10/25	2	60.65	0	0.00	60.50	2	6,647	0.03%
2021/10/22	1	61.00	0	0.00	61.10	1	6,690	0.01%
2021/10/21	5	60.76	1	60.90	60.40	4	6,652	0.06%
2021/10/20	18.1	60.72	1	60.70	60.40	17.1	6,581	0.26%
2021/10/19	16.1	62.48	6	62.00	62.10	10.1	6,426	0.16%
2021/10/15	1	64.70	1	64.80	64.90	0	6,402	0.00%
2021/10/14	6	64.37	0	0.00	64.30	6	6,410	0.09%
2021/10/12	2	63.25	0	0.00	63.20	2	6,344	0.03%
2021/10/08	5	63.20	6.3	64.11	64.00	-1.3	6,381	-0.02%
2021/10/07	0	0.00	2	63.40	63.10	-2	6,454	-0.03%
2021/10/06	1	63.20	0	0.00	63.00	1	6,490	0.02%
2021/10/04	0	0.00	2	62.30	62.20	-2	6,476	-0.03%
2021/10/01	1	61.90	1	61.10	62.20	0	6,517	0.00%
2021/09/30	2.1	62.70	0	0.00	62.50	2.1	6,488	0.03%
2021/09/29	1.1	64.36	5	64.42	64.40	-3.9	6,473	-0.06%
2021/09/28	1	64.50	7	64.70	64.50	-6	6,552	-0.09%
2021/09/27	1	64.00	4	64.43	64.10	-3	6,628	-0.05%
2021/09/24	4	64.43	4	64.13	64.00	0	6,687	0.00%
2021/09/23	2	64.30	3	63.80	63.80	-1	6,730	-0.01%
2021/09/17	1	61.00	0	0.00	61.10	1	7,052	0.01%
2021/09/16	0	0.00	2	61.20	61.20	-2	7,027	-0.03%
2021/09/15	0	0.00	1	62.00	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	5	61.36	61.10	-5	7,201	-0.07%
2021/09/13	3	60.50	0	0.00	60.60	3	7,262	0.04%
2021/09/08	0.1	59.70	2	59.45	59.60	-1.9	7,532	-0.03%
2021/09/07	3	60.37	0	0.00	60.60	3	7,486	0.04%
2021/09/06	1	61.00	5	61.50	60.90	-4	7,441	-0.05%
2021/09/02	1	60.80	0	0.00	60.60	1	7,395	0.01%
2021/09/01	0	0.00	10	60.70	60.80	-10	7,385	-0.14%
2021/08/31	1	60.70	2	60.70	61.20	-1	7,361	-0.01%
2021/08/30	17	60.38	0	0.00	61.00	17	7,338	0.23%
2021/08/27	0	0.00	0.4	59.40	59.70	-0.4	7,302	-0.01%
2021/08/26	4	58.55	3	58.90	58.90	1	7,262	0.01%
2021/08/25	2	59.20	0	0.00	59.40	2	7,197	0.03%
2021/08/23	10	58.60	0	0.00	58.30	10	7,156	0.14%
2021/08/20	1	57.10	1	57.20	57.50	0	7,207	0.00%
2021/08/19	4.1	57.13	5	57.80	56.90	-0.9	7,265	-0.01%
2021/08/18	1	58.40	0	0.00	58.50	1	7,157	0.01%
2021/08/17	1.1	58.14	0	0.00	58.50	1.1	7,149	0.02%
2021/08/16	3	59.03	6	58.60	58.60	-3	7,082	-0.04%
2021/08/12	1.1	61.31	0	0.00	61.20	1.1	7,000	0.02%
2021/08/11	5	62.70	2	62.40	62.60	3	6,972	0.04%
2021/08/10	0	0.00	2	62.45	62.60	-2	6,984	-0.03%
2021/08/06	1	62.40	3	62.57	62.50	-2	7,002	-0.03%
2021/08/05	4	62.70	1	63.30	62.90	3	7,051	0.04%
2021/08/04	3	63.20	0	0.00	63.20	3	7,168	0.04%
2021/08/03	3	63.50	0	0.00	63.90	3	7,211	0.04%
2021/08/02	6	63.95	3	63.70	63.90	3	7,178	0.04%
2021/07/30	14	64.02	33	64.01	64.10	-19	7,141	-0.27%
2021/07/29	0	0.00	2	59.80	59.80	-2	6,841	-0.03%
2021/07/28	0	0.00	1	58.40	58.90	-1	6,813	-0.01%
2021/07/26	1	58.40	0	0.00	58.70	1	7,109	0.01%
2021/07/23	2	58.05	0	58.30	57.90	2	7,161	0.03%
2021/07/22	0	0.00	2	59.15	58.70	-2	7,133	-0.03%
2021/07/21	1	58.40	20	58.70	58.50	-19	7,069	-0.27%
2021/07/19	3	57.80	0	0.00	58.30	3	6,988	0.04%
2021/07/16	0.4	58.20	0	0.00	58.10	0.4	7,027	0.01%
2021/07/15	1	58.20	18	58.43	58.40	-17	7,052	-0.24%
2021/07/13	4	57.50	11	57.89	57.90	-7	6,963	-0.10%
2021/07/12	2.5	57.10	2	56.95	57.00	0.5	6,911	0.01%
2021/07/09	11	57.13	0	0.00	57.50	11	6,898	0.16%
2021/07/08	3	57.53	0	0.00	57.80	3	6,935	0.04%
2021/07/07	2	57.65	8	57.91	58.00	-6	6,908	-0.09%
2021/07/06	7	58.11	0	0.00	58.20	7	6,893	0.10%
2021/07/05	6	57.47	2	58.10	57.90	4	6,857	0.06%
2021/07/02	7	56.47	0	0.00	56.90	7	6,726	0.10%
2021/07/01	3	57.03	3	56.80	56.60	0	6,649	0.00%
2021/06/30	18	57.61	0	0.00	57.60	18	6,553	0.27%
2021/06/29	36.4	57.59	6	57.20	57.40	30.4	6,509	0.47%
2021/06/28	3	63.97	0	0.00	63.70	3	6,222	0.05%
2021/06/25	1	64.50	0	0.00	64.10	1	6,148	0.02%
2021/06/23	1	63.40	7	63.61	64.10	-6	5,975	-0.10%
2021/06/22	2	64.60	0	0.00	63.60	2	5,838	0.03%
2021/06/21	1	64.20	0	0.00	64.50	1	5,742	0.02%
2021/06/18	9	65.60	0	0.00	64.90	9	5,662	0.16%
2021/06/11	0	0.00	1	65.90	65.50	-1	5,744	-0.02%
2021/06/07	1	65.00	18	65.43	65.30	-17	6,306	-0.27%
2021/05/31	4	66.28	3	66.30	66.20	1	7,003	0.01%
2021/05/28	0	0.00	5	65.40	65.70	-5	7,047	-0.07%
2021/05/27	0	0.00	1	63.40	63.50	-1	7,125	-0.01%
2021/05/24	2	62.65	2	63.00	63.20	0	7,499	0.00%
2021/05/21	1	63.00	0	0.00	63.10	1	7,600	0.01%
2021/05/20	0	0.00	1	63.20	62.60	-1	7,744	-0.01%
2021/05/19	1	61.20	2	62.05	62.00	-1	7,840	-0.01%
2021/05/18	6	61.84	3.3	62.43	62.00	2.7	7,955	0.03%
2021/05/17	0	60.70	0	0.00	61.10	0	8,033	0.00%
2021/05/13	0	0.00	1	61.20	60.90	-1	8,049	-0.01%
2021/05/12	0	0.00	14.7	61.21	61.20	-14.7	8,044	-0.18%
2021/05/11	8	63.98	2	63.55	63.00	6	8,078	0.07%
2021/05/10	3	66.17	4	66.35	66.00	-1	8,070	-0.01%
2021/05/07	4	67.23	2.4	67.14	67.40	1.6	8,241	0.02%
2021/05/06	10	64.86	2	64.30	64.00	8	8,286	0.10%
2021/05/05	2	65.75	5	67.00	65.80	-3	8,361	-0.04%
2021/05/04	6.2	67.32	2	67.25	66.30	4.2	8,559	0.05%
2021/05/03	3.2	66.71	5	66.88	67.10	-1.8	8,517	-0.02%
2021/04/29	1	63.90	0	63.50	63.90	1	8,343	0.01%
2021/04/26	8	64.51	5	64.70	64.90	3	8,364	0.04%
2021/04/23	0	0.00	0	63.50	64.10	0	8,391	0.00%
2021/04/22	0	0.00	2	64.00	63.50	-2	8,463	-0.02%
2021/04/21	2	63.70	0	0.00	63.70	2	8,452	0.02%
2021/04/20	5	64.28	1	64.40	64.20	4	8,499	0.05%
2021/04/19	1	62.60	3	63.07	63.50	-2	8,541	-0.02%
2021/04/16	4	62.35	2	62.40	63.00	2	8,612	0.02%
2021/04/14	1	62.00	8	62.49	62.30	-7	8,731	-0.08%
2021/04/13	1	63.10	1	63.20	63.00	0	8,837	0.00%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/08	0	0.00	1	64.60	65.20	-1	9,032	-0.01%
2021/04/07	2	64.05	4	64.40	64.50	-2	8,998	-0.02%
2021/04/06	1	63.00	0	0.00	63.00	1	8,948	0.01%
2021/04/01	0	0.00	1	63.10	63.20	-1	8,959	-0.01%
2021/03/31	15	63.18	1	63.40	62.80	14	8,883	0.16%
2021/03/30	1	63.90	1	63.20	64.00	0	8,781	0.00%
2021/03/29	0	0.00	1	62.70	62.70	-1	8,740	-0.01%
2021/03/26	2	61.55	1	61.90	61.90	1	8,735	0.01%
2021/03/25	0	0.00	6	61.57	61.90	-6	8,762	-0.07%
2021/03/24	1	61.50	6	61.40	61.60	-5	8,981	-0.06%
2021/03/19	5	60.70	0	0.00	61.10	5	8,988	0.06%
2021/03/18	2	61.55	3	61.53	61.60	-1	8,868	-0.01%
2021/03/17	1	60.20	0	0.00	60.50	1	8,820	0.01%
2021/03/16	0	0.00	5	60.46	60.30	-5	8,797	-0.06%
2021/03/15	21	60.63	11	60.40	59.90	10	8,767	0.11%
2021/03/12	5	62.04	12.5	61.33	62.10	-7.5	8,654	-0.09%
2021/03/11	0	0.00	1	58.80	58.70	-1	8,470	-0.01%
2021/03/10	0	0.00	1	57.90	58.00	-1	8,425	-0.01%
2021/03/09	10	56.81	2	56.95	57.20	8	8,380	0.10%
2021/03/08	0	0.00	2	59.00	58.50	-2	8,115	-0.02%
2021/03/05	3	57.97	2	58.50	58.40	1	8,103	0.01%
2021/03/03	2	59.50	1	59.20	59.30	1	8,025	0.01%
2021/03/02	0	0.00	1	60.30	58.80	-1	7,948	-0.01%
2021/02/26	9	59.20	3	59.20	59.40	6	7,815	0.08%
2021/02/25	0	0.00	4	60.90	60.70	-4	7,575	-0.05%
2021/02/24	5.5	60.64	11	60.53	60.00	-5.5	7,513	-0.07%
2021/02/23	4	60.50	0	0.00	60.20	4	7,422	0.05%
2021/02/22	4	60.70	5	60.26	61.20	-1	7,354	-0.01%
2021/02/19	2	58.60	2	58.00	58.50	0	7,273	0.00%
2021/02/18	0	0.00	16	58.13	58.40	-16	7,244	-0.22%
2021/02/17	4	56.50	0	0.00	56.80	4	7,173	0.06%
2021/02/05	10	55.60	10	55.50	55.90	0	7,068	0.00%
2021/02/04	0	0.00	1	56.10	56.10	-1	7,039	-0.01%
2021/02/02	2	56.20	2	56.55	56.10	0	6,942	0.00%
2021/02/01	1	54.90	11	55.22	55.10	-10	6,783	-0.15%
2021/01/29	5	55.18	12	55.55	54.90	-7	6,717	-0.10%
2021/01/28	6	56.08	6	56.33	57.00	0	6,543	0.00%
2021/01/27	10	57.58	5	57.94	57.60	5	6,467	0.08%
2021/01/26	1	57.00	11	56.91	56.60	-10	6,336	-0.16%
2021/01/25	4	54.70	8	54.58	54.40	-4	6,166	-0.06%
2021/01/22	2	53.20	1	53.70	53.00	1	6,154	0.02%
2021/01/21	0	0.00	6	52.95	52.70	-6	6,133	-0.10%
2021/01/20	0	0.00	12	51.70	51.90	-12	6,165	-0.19%
2021/01/19	0	0.00	1	53.00	53.10	-1	6,095	-0.02%
2021/01/18	5	53.30	0	0.00	53.40	5	6,052	0.08%
2021/01/15	3	53.60	12	53.84	53.80	-9	6,012	-0.15%
2021/01/14	1	53.80	0.5	53.60	53.60	0.5	5,979	0.01%
2021/01/13	3	53.60	3.5	53.69	53.60	-0.5	5,932	-0.01%
2021/01/12	1	53.40	19	53.06	52.80	-18	5,878	-0.31%
2021/01/11	7	53.47	5	53.46	53.80	2	5,800	0.03%
2021/01/07	0	0.00	1.5	52.33	52.20	-1.5	5,643	-0.03%
2021/01/06	3.5	52.06	23	52.87	51.50	-19.5	5,581	-0.35%
2021/01/05	1	51.40	3	51.57	51.60	-2	5,375	-0.04%
2021/01/04	4	51.00	11	51.07	51.40	-7	5,291	-0.13%
2020/12/31	1	50.00	11	50.00	49.80	-10	5,173	-0.19%
2020/12/30	1	49.95	0	0.00	50.00	1	5,174	0.02%
2020/12/29	0	0.00	1	49.70	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	1	49.80	49.90	-1	5,162	-0.02%
2020/12/25	0	0.00	5	49.35	49.30	-5	5,159	-0.10%
2020/12/23	0	0.00	2	48.90	49.00	-2	5,149	-0.04%
2020/12/22	0	0.00	5	49.00	48.75	-5	5,157	-0.10%
2020/12/18	5	48.40	0	0.00	48.00	5	5,132	0.10%
2020/12/16	0	0.00	1	48.90	49.15	-1	4,909	-0.02%
2020/12/14	1	48.95	0	0.00	48.50	1	4,941	0.02%
2020/12/11	1	48.80	10	49.00	48.90	-9	4,987	-0.18%
2020/12/10	0	0.00	14	49.21	49.05	-14	4,991	-0.28%
2020/12/09	0	0.00	1	49.30	49.25	-1	4,972	-0.02%
2020/12/08	1	48.95	0	0.00	48.95	1	4,933	0.02%
2020/12/07	10	48.68	0	0.00	49.10	10	4,897	0.20%
2020/12/04	0	0.00	1	49.40	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	1	49.10	49.20	-1	4,805	-0.02%
2020/12/02	1	49.45	2	49.28	49.35	-1	4,779	-0.02%
2020/12/01	0	0.00	15	48.50	48.85	-15	4,779	-0.31%
2020/11/30	0	0.00	1	49.20	48.05	-1	4,794	-0.02%
2020/11/27	11	49.04	2	48.95	49.05	9	4,647	0.19%
2020/11/26	0	0.00	5	48.50	48.65	-5	4,653	-0.11%
2020/11/25	2	48.30	1	48.45	48.25	1	4,727	0.02%
2020/11/20	0	0.00	2	48.10	48.00	-2	4,681	-0.04%
2020/11/19	1	48.55	1	48.60	48.75	0	4,638	0.00%
2020/11/18	5	48.20	3	48.72	48.55	2	4,609	0.04%
2020/11/17	1	48.10	17	48.07	48.30	-16	4,579	-0.35%
2020/11/16	0	0.00	19	47.74	47.60	-19	4,603	-0.41%
2020/11/12	5	47.45	1	47.65	47.45	4	4,589	0.09%
2020/11/10	0	0.00	1	47.40	47.50	-1	4,618	-0.02%
2020/11/09	11	47.28	0	0.00	47.40	11	4,629	0.24%
2020/11/06	9	47.46	0	0.00	47.25	9	4,654	0.19%
2020/11/05	0	0.00	1	47.30	47.30	-1	4,711	-0.02%
2020/11/04	3	47.17	14	47.18	47.25	-11	4,729	-0.23%
2020/11/02	7	46.11	0	0.00	45.85	7	4,759	0.15%
2020/10/30	0	0.00	1	46.90	46.55	-1	4,824	-0.02%
2020/10/29	4	46.55	7	46.23	46.50	-3	4,903	-0.06%
2020/10/28	0	0.00	5	46.36	46.55	-5	5,203	-0.10%
2020/10/27	0	0.00	2	46.05	46.00	-2	5,929	-0.03%
2020/10/23	1	45.50	0	0.00	45.55	1	6,057	0.02%
2020/10/22	2	45.43	0	0.00	45.40	2	6,145	0.03%
2020/10/20	9	45.87	7	45.85	45.80	2	6,185	0.03%
2020/10/19	8	46.09	5	46.25	46.00	3	6,223	0.05%
2020/10/16	0	0.00	2	46.10	46.00	-2	6,269	-0.03%
2020/10/15	5	45.65	5	45.70	45.55	0	6,309	0.00%
2020/10/13	2	45.70	0	0.00	45.70	2	6,410	0.03%
2020/10/08	7	45.51	0	0.00	45.65	7	6,709	0.10%
2020/10/07	9	45.46	5	45.55	45.40	4	6,787	0.06%
2020/09/30	0	0.00	2	46.15	46.10	-2	7,076	-0.03%
2020/09/29	1	45.40	0	0.00	45.50	1	7,142	0.01%
2020/09/25	2	45.00	5	45.20	45.00	-3	7,296	-0.04%
2020/09/24	11	45.35	5	45.50	45.00	6	7,318	0.08%
2020/09/23	0	0.00	1	46.15	46.00	-1	7,317	-0.01%
2020/09/22	2	46.10	0	0.00	45.85	2	7,388	0.03%
2020/09/21	0	0.00	1	46.50	46.60	-1	7,457	-0.01%
2020/09/18	1	46.85	0	0.00	46.85	1	7,638	0.01%
2020/09/17	13	47.50	4	47.50	47.10	9	7,787	0.12%
2020/09/16	6	47.43	16	47.37	47.50	-10	8,393	-0.12%
2020/09/15	2	46.75	0	0.00	47.00	2	8,635	0.02%
2020/09/14	2	46.80	1	46.55	47.00	1	8,956	0.01%
2020/09/10	3	46.10	0	0.00	46.00	3	9,250	0.03%
2020/09/09	0	0.00	5	45.70	46.15	-5	9,381	-0.05%
2020/09/07	0	0.00	1	46.00	46.20	-1	9,561	-0.01%
2020/09/04	11	45.69	0	0.00	45.95	11	9,726	0.11%
2020/09/03	1	46.20	0	0.00	46.05	1	9,816	0.01%
2020/09/01	4	46.30	0	0.00	46.20	4	9,956	0.04%
2020/08/31	3	46.53	0	0.00	46.40	3	9,990	0.03%
2020/08/28	2	46.60	0	0.00	46.65	2	10,032	0.02%
2020/08/27	6	46.70	1	46.75	46.90	5	10,152	0.05%
2020/08/26	1	46.80	0	0.00	47.00	1	10,196	0.01%
2020/08/25	1	47.00	0	0.00	47.15	1	10,220	0.01%
2020/08/24	2	46.85	0	0.00	46.90	2	10,330	0.02%
2020/08/21	3	47.08	1	47.10	47.00	2	10,385	0.02%
2020/08/20	2	47.40	1	47.00	46.90	1	10,416	0.01%
2020/08/19	0	0.00	1	48.50	48.10	-1	10,435	-0.01%
2020/08/18	1	48.10	0	0.00	47.95	1	10,385	0.01%
2020/08/17	2	47.45	2	47.53	47.85	0	10,402	0.00%
2020/08/14	9	47.13	1	46.90	47.20	8	10,414	0.08%
2020/08/11	5	48.01	6	47.93	48.00	-1	10,470	-0.01%
2020/08/10	4	48.60	40	48.66	48.50	-36	10,523	-0.34%
2020/08/07	2	49.08	2	49.00	48.95	0	10,562	0.00%
2020/08/06	5	48.75	2	48.75	48.85	3	10,557	0.03%
2020/08/05	6	49.06	5.2	49.39	49.10	0.8	10,579	0.01%
2020/08/04	5	49.09	6	49.15	49.35	-1	10,545	-0.01%
2020/08/03	15	49.18	1	48.55	48.60	14	10,452	0.13%
2020/07/31	31	49.39	99	48.83	49.60	-68	10,222	-0.67%
2020/07/30	25	45.09	30	45.55	45.70	-5	9,516	-0.05%
2020/07/29	19	45.06	10	45.55	44.80	9	9,473	0.10%
2020/07/28	3	45.23	11	45.35	45.05	-8	9,560	-0.08%
2020/07/27	33	45.78	41	46.14	45.50	-8	9,662	-0.08%
2020/07/24	15	46.33	1	46.45	46.50	14	9,665	0.14%
2020/07/23	12	46.60	5	46.60	46.55	7	9,683	0.07%
2020/07/22	7.1	46.67	0	0.00	46.70	7.1	9,665	0.07%
2020/07/21	2	47.00	4	47.05	46.80	-2	9,641	-0.02%
2020/07/20	3	46.98	17	46.87	47.00	-14	9,628	-0.15%
2020/07/17	26	46.90	24	47.09	46.70	2	9,646	0.02%
2020/07/16	50	47.30	10	47.70	46.90	40	9,635	0.41%
2020/07/15	27	46.99	21	47.28	47.40	6	9,551	0.06%
2020/07/14	8	47.08	26	47.01	46.95	-18	9,476	-0.19%
2020/07/13	23	46.57	2	46.80	47.10	21	9,445	0.22%
2020/07/10	14	47.01	0	0.00	46.70	14	9,418	0.15%
2020/07/09	4	47.11	1	47.25	47.10	3	9,373	0.03%
2020/07/08	1	47.15	12	47.17	47.15	-11	9,233	-0.12%
2020/07/07	14	46.98	1	47.00	47.05	13	9,124	0.14%
2020/07/06	20	46.91	0	0.00	47.05	20	9,052	0.22%
2020/07/03	17	46.98	0	0.00	46.85	17	9,031	0.19%
2020/07/02	8	46.94	11	47.18	47.15	-3	9,062	-0.03%
2020/07/01	13	46.86	2	47.00	46.75	11	9,093	0.12%
2020/06/30	11	46.68	0	0.00	46.30	11	9,056	0.12%
2020/06/29	26	46.68	4	46.54	46.50	22	9,047	0.24%
2020/06/24	28	47.41	1.1	47.83	47.30	26.9	8,911	0.30%
2020/06/23	55	47.90	2	48.00	47.40	53	8,773	0.60%
2020/06/22	5	53.10	49	53.09	53.10	-44	8,201	-0.54%
2020/06/19	3	52.07	3	52.50	52.40	0	7,984	0.00%
2020/06/18	1	51.50	6	51.52	52.40	-5	7,710	-0.06%
2020/06/17	0	0.00	2	51.45	51.30	-2	7,599	-0.03%
2020/06/16	10	51.03	1	51.30	51.10	9	7,683	0.12%
2020/06/15	2	51.40	4	51.18	51.30	-2	7,769	-0.03%
2020/06/12	6	50.37	4	50.09	50.80	2	7,842	0.03%
2020/06/11	4	50.65	9	51.04	50.70	-5	7,891	-0.06%
2020/06/10	1	51.30	5	51.08	51.40	-4	7,831	-0.05%
2020/06/09	0	0.00	1.2	50.41	50.60	-1.2	7,922	-0.01%
2020/06/08	3	50.67	6	50.78	50.80	-3	8,045	-0.04%
2020/06/05	2	49.80	7	50.10	50.40	-5	8,035	-0.06%
2020/06/04	1	49.90	2	49.85	49.85	-1	8,097	-0.01%
2020/06/03	8	48.95	17	49.67	49.55	-9	8,104	-0.11%
2020/06/02	9	48.68	1	48.90	48.75	8	8,024	0.10%
2020/06/01	0	0.00	2	48.85	48.85	-2	8,099	-0.02%
2020/05/29	1	47.95	0	0.00	48.10	1	8,246	0.01%
2020/05/28	3	48.63	0	0.00	48.20	3	8,270	0.04%
2020/05/27	1	48.75	5	48.58	48.65	-4	8,475	-0.05%
2020/05/26	0	0.00	4.2	48.01	48.00	-4.2	8,632	-0.05%
2020/05/25	0	0.00	1	46.65	47.25	-1	8,538	-0.01%
2020/05/22	3	46.78	2	46.90	46.75	1	8,600	0.01%
2020/05/21	3	47.27	0	0.00	47.35	3	8,654	0.03%
2020/05/20	2	46.88	5	47.00	46.80	-3	8,706	-0.03%
2020/05/19	4	46.80	5	46.74	46.80	-1	8,790	-0.01%
2020/05/18	1	45.60	2	45.80	45.50	-1	8,698	-0.01%
2020/05/15	19.1	46.17	4	46.20	46.10	15.1	8,648	0.17%
2020/05/14	2	46.65	3	46.80	46.85	-1	8,495	-0.01%
2020/05/13	3	46.80	10	46.90	46.85	-7	8,397	-0.08%
2020/05/12	0	0.00	5	46.96	46.90	-5	8,342	-0.06%
2020/05/11	7	47.07	9	47.08	46.95	-2	8,288	-0.02%
2020/05/08	0	0.00	1	47.00	46.95	-1	8,178	-0.01%
2020/05/07	2	46.48	0	0.00	46.45	2	8,124	0.02%
2020/05/06	6	46.41	5	46.57	46.55	1	8,039	0.01%
2020/05/05	6	46.66	2	46.80	46.65	4	7,985	0.05%
2020/05/04	5	45.34	3	46.38	46.50	2	7,975	0.03%
2020/04/30	3	46.48	8	46.34	46.50	-5	7,841	-0.06%
2020/04/29	9	45.49	1	45.60	45.40	8	7,718	0.10%
2020/04/28	0	0.00	5	44.92	45.05	-5	7,755	-0.06%
2020/04/27	0	0.00	5	44.46	44.40	-5	7,854	-0.06%
2020/04/24	3	43.93	0	0.00	43.80	3	7,811	0.04%
2020/04/23	0	0.00	1	44.05	44.00	-1	7,797	-0.01%
2020/04/22	0	0.00	11	42.85	43.50	-11	7,731	-0.14%
2020/04/21	3	42.88	20	43.20	43.00	-17	7,654	-0.22%
2020/04/20	2	43.55	5	43.40	43.45	-3	7,573	-0.04%
2020/04/17	46	43.50	21	43.08	42.95	25	7,499	0.33%
2020/04/16	6	43.24	0	0.00	43.20	6	7,392	0.08%
2020/04/15	11	43.53	2	43.63	43.70	9	7,306	0.12%
2020/04/14	1	43.40	12	42.96	43.25	-11	7,251	-0.15%
2020/04/13	4	42.44	0	0.00	42.55	4	7,209	0.06%
2020/04/10	2	42.25	5	42.18	42.50	-3	7,197	-0.04%
2020/04/09	5	42.36	0	0.00	42.15	5	7,205	0.07%
2020/04/08	18	42.26	13	42.31	42.15	5	7,196	0.07%
2020/04/07	23	42.40	0	0.00	42.10	23	7,149	0.32%
2020/04/06	2	41.55	5	42.14	42.25	-3	7,047	-0.04%
2020/04/01	1	41.50	17	41.43	41.35	-16	6,917	-0.23%
2020/03/31	5	41.10	2	41.05	41.30	3	6,843	0.04%
2020/03/30	10	40.90	4	41.03	41.00	6	6,708	0.09%
2020/03/27	0	0.00	1	40.95	40.95	-1	6,649	-0.02%
2020/03/26	7	40.86	15	41.22	40.85	-8	6,591	-0.12%
2020/03/25	2	40.63	2	40.75	40.50	0	6,604	0.00%
2020/03/23	5	38.98	3	39.35	38.55	2	6,496	0.03%
2020/03/20	2	39.25	3	39.83	40.65	-1	6,462	-0.02%
2020/03/19	12	38.23	3	38.10	37.80	9	6,314	0.14%
2020/03/18	15	39.65	2	39.45	39.10	13	6,121	0.21%
2020/03/17	2	39.98	0	0.00	39.40	2	6,012	0.03%
2020/03/16	6	40.83	0	0.00	40.35	6	5,848	0.10%
2020/03/13	3	40.15	1	40.65	41.30	2	5,725	0.03%
2020/03/12	5	42.25	1	42.45	42.00	4	5,480	0.07%
2020/03/11	8	43.93	0	0.00	44.20	8	5,258	0.15%
2020/03/10	3	44.18	2	44.00	44.00	1	5,216	0.02%
2020/03/06	1	44.20	0	0.00	44.35	1	5,015	0.02%
2020/03/05	8	45.03	0	0.00	44.85	8	4,966	0.16%
2020/03/04	3	44.73	11	44.85	45.10	-8	4,875	-0.16%
2020/03/03	8	44.34	5	44.18	43.95	3	4,719	0.06%
2020/03/02	10	42.72	0	0.00	42.85	10	4,574	0.22%
2020/02/27	3	44.05	0	0.00	43.85	3	4,715	0.06%
2020/02/26	3	43.52	0	0.00	43.45	3	4,524	0.07%
2020/02/25	0	0.00	3	44.03	43.95	-3	4,492	-0.07%
2020/02/24	5	44.12	0	0.00	44.00	5	4,496	0.11%
2020/02/21	6	46.02	0	0.00	45.60	6	4,422	0.14%
2020/02/20	15	46.95	0	0.00	46.60	15	4,361	0.34%
2020/02/18	1	47.10	0	0.00	47.05	1	4,324	0.02%
2020/02/12	1	47.00	0	0.00	47.10	1	4,532	0.02%
2020/02/11	0	0.00	1	46.90	46.95	-1	4,537	-0.02%
2020/02/06	1	47.50	0	0.00	47.55	1	4,794	0.02%
2020/02/04	5	47.40	0	0.00	47.50	5	4,862	0.10%
2020/02/03	1	47.00	2	47.65	47.00	-1	4,925	-0.02%
2020/01/30	4	46.21	2	48.53	45.65	2	4,862	0.04%
2020/01/17	0	0.00	3	50.07	50.00	-3	4,867	-0.06%
2020/01/13	2	49.25	0	0.00	49.25	2	5,679	0.04%
2020/01/09	2	48.80	0	0.00	48.75	2	5,933	0.03%
2020/01/02	11.5	49.27	2	49.30	49.20	9.5	6,312	0.15%
2019/12/26	0	0.00	1	49.75	49.90	-1	6,561	-0.02%
2019/12/25	1	49.45	0	0.00	49.55	1	6,681	0.01%
2019/12/24	5	49.53	0	0.00	49.50	5	6,829	0.07%
2019/12/23	0	0.00	0	49.65	49.75	0	6,920	0.00%
2019/12/18	0	0.00	16	50.80	51.10	-16	6,984	-0.23%
2019/12/17	1	50.40	3	50.53	50.60	-2	7,060	-0.03%
2019/12/16	0	0.00	3	50.40	50.50	-3	7,045	-0.04%
2019/12/12	4	49.73	10	50.10	49.70	-6	7,039	-0.09%
2019/12/11	0	0.00	1	49.70	49.90	-1	7,034	-0.01%
2019/12/10	0	0.00	0	49.15	49.15	0	7,045	0.00%
2019/12/06	5	49.32	0	0.00	49.10	5	7,085	0.07%
2019/12/05	0	0.00	4	49.44	49.50	-4	7,090	-0.06%
2019/12/04	2.2	48.51	0	0.00	48.75	2.2	7,085	0.03%
2019/12/03	1	48.50	0	0.00	48.50	1	7,139	0.01%
2019/12/02	1	48.15	0	0.00	48.30	1	7,129	0.01%
2019/11/29	0	0.00	2	48.45	48.40	-2	7,151	-0.03%
2019/11/28	1	49.25	5	49.17	49.10	-4	7,169	-0.06%
2019/11/27	7	49.69	0	0.00	49.60	7	7,282	0.10%
2019/11/26	130	49.81	0	0.00	49.75	130	7,305	1.78%	大買/鉅額交易
2019/11/25	85	50.22	0	0.00	50.10	85	6,922	1.23%
2019/11/22	2.1	50.31	0	0.00	50.90	2.1	7,013	0.03%
2019/11/21	52	50.09	6	50.60	50.60	46	7,051	0.65%
2019/11/20	2	50.20	1	50.50	50.60	1	6,986	0.01%
2019/11/18	0	0.00	1	50.50	50.60	-1	7,096	-0.01%
2019/11/15	0	0.00	2	50.00	49.95	-2	7,244	-0.03%
2019/11/14	5	49.35	0	0.00	49.45	5	7,295	0.07%
2019/11/11	1	49.60	0	0.00	49.90	1	7,577	0.01%
2019/11/07	0	0.00	2	51.05	51.10	-2	7,684	-0.03%
2019/11/06	1	50.80	1	51.30	50.80	0	7,782	0.00%
2019/11/05	2	49.98	9	51.18	51.50	-7	7,928	-0.09%
2019/11/04	4	50.05	3	50.53	50.70	1	7,945	0.01%
2019/11/01	1	49.65	2	50.10	49.95	-1	7,976	-0.01%
2019/10/31	2	49.28	2	49.93	50.20	0	8,248	0.00%
2019/10/30	5	49.32	0	0.00	49.50	5	8,577	0.06%
2019/10/29	2	49.43	11	49.66	49.90	-9	8,695	-0.10%
2019/10/28	4	48.91	0	0.00	49.55	4	8,690	0.05%
2019/10/25	3	49.25	0	0.00	49.50	3	8,652	0.03%
2019/10/24	1	49.50	1	50.20	50.10	0	8,605	0.00%
2019/10/23	8	49.46	1	50.00	49.20	7	8,508	0.08%
2019/10/22	3	50.83	24	50.28	51.50	-21	8,344	-0.25%
2019/10/21	2	47.98	0	0.00	48.00	2	7,972	0.03%
2019/10/18	3	48.25	0	0.00	48.05	3	8,163	0.04%
2019/10/17	1	48.45	0	0.00	48.55	1	8,089	0.01%
2019/10/16	2	48.50	0	0.00	48.90	2	8,062	0.02%
2019/10/15	0	0.00	3	49.25	48.95	-3	8,022	-0.04%
2019/10/09	6	48.35	0	0.00	48.30	6	7,978	0.08%
2019/10/07	1	48.60	0	0.00	48.70	1	7,876	0.01%
2019/10/04	2	48.68	0	0.00	48.90	2	7,876	0.03%
2019/10/02	2	48.80	0	0.00	48.50	2	7,722	0.03%
2019/09/27	2	50.30	4	49.98	49.30	-2	7,555	-0.03%
2019/09/26	1	49.35	0	0.00	49.55	1	7,439	0.01%
2019/09/25	0	0.00	4	49.20	49.80	-4	7,362	-0.05%
2019/09/20	0	0.00	2	48.88	48.60	-2	7,247	-0.03%
2019/09/19	4	48.39	0	0.00	48.45	4	7,127	0.06%
2019/09/18	0	0.00	11.1	48.62	48.80	-11.1	7,117	-0.16%
2019/09/17	3	47.93	0	0.00	48.15	3	7,066	0.04%
2019/09/16	4	48.15	0	0.00	48.15	4	7,141	0.06%
2019/09/11	1	48.45	0	0.00	48.65	1	7,108	0.01%
2019/09/10	2	48.80	0	0.00	48.95	2	7,090	0.03%
2019/09/09	0	0.00	4	49.13	49.40	-4	7,083	-0.06%
2019/09/06	2	48.53	7	48.76	49.00	-5	7,067	-0.07%
2019/09/05	4	48.33	0	0.00	48.75	4	7,039	0.06%
2019/09/04	3	48.50	0	0.00	48.60	3	6,968	0.04%
2019/09/03	0	0.00	20	48.65	47.70	-20	6,916	-0.29%
2019/09/02	0	0.00	1	49.15	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	3	49.50	50.00	-3	6,881	-0.04%
2019/08/29	0	0.00	1	48.30	48.90	-1	6,773	-0.01%
2019/08/28	20	48.80	0	0.00	48.45	20	6,770	0.30%
2019/08/27	1	48.90	0	0.00	48.40	1	6,762	0.01%
2019/08/26	0	0.00	3	47.80	48.25	-3	6,675	-0.04%
2019/08/23	0	0.00	2	48.60	48.20	-2	6,689	-0.03%
2019/08/22	0	0.00	4	48.54	48.55	-4	6,697	-0.06%
2019/08/21	5	47.83	0	0.00	48.00	5	6,822	0.07%
2019/08/20	5	48.95	39	48.31	49.00	-34	6,719	-0.51%
2019/08/19	31	47.26	0	0.00	47.10	31	6,537	0.47%
2019/08/16	0	0.00	23	47.67	47.90	-23	6,449	-0.36%
2019/08/15	0	0.00	57	46.90	46.65	-57	6,267	-0.91%
2019/08/14	3	46.37	0	0.00	46.30	3	6,153	0.05%
2019/08/13	1	46.70	4	46.58	46.30	-3	6,100	-0.05%
2019/08/12	15	46.85	2	47.30	46.40	13	6,048	0.21%
2019/08/07	12	46.88	1	46.90	46.00	11	5,807	0.19%
2019/08/06	1	46.75	0	0.00	46.80	1	5,647	0.02%
2019/08/02	2	46.98	3	46.80	47.00	-1	5,354	-0.02%
2019/08/01	4	45.63	8	46.08	46.25	-4	5,076	-0.08%
2019/07/31	1	44.00	6	43.75	44.30	-5	4,712	-0.11%
2019/07/26	1	43.15	0	0.00	43.15	1	4,559	0.02%
2019/07/25	4	43.56	0	0.00	43.50	4	4,556	0.09%
2019/07/24	2	43.75	1	43.85	43.70	1	4,661	0.02%
2019/07/22	15	42.99	0	0.00	43.00	15	4,642	0.32%
2019/07/19	2	47.23	6	47.20	47.10	-4	4,397	-0.09%
2019/07/16	7	47.41	0	0.00	47.20	7	4,222	0.17%
2019/07/12	4	46.95	0	0.00	46.80	4	4,122	0.10%
2019/07/11	0	0.00	2	47.00	46.95	-2	4,113	-0.05%
2019/07/09	3	46.40	5	46.35	46.05	-2	4,096	-0.05%
2019/07/08	4	46.65	1	46.65	46.75	3	4,116	0.07%
2019/07/05	0	0.00	8	46.61	46.70	-8	4,175	-0.19%
2019/07/04	0	0.00	2	46.55	46.50	-2	4,206	-0.05%
2019/07/03	1	46.10	1	46.20	46.10	0	4,224	0.00%
2019/07/02	0	0.00	2	46.00	45.90	-2	4,251	-0.05%
2019/06/20	0	0.00	1	45.95	45.70	-1	4,439	-0.02%
2019/06/18	16	44.90	16	44.85	44.90	0	4,431	0.00%
2019/05/30	7	44.74	3	44.97	45.10	4	4,772	0.08%
2019/05/28	0	0.00	1	44.60	44.35	-1	5,194	-0.02%
2019/05/27	0	0.00	0.1	43.90	43.90	-0.1	5,130	0.00%
2019/05/21	1	43.35	2	44.10	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	2	43.60	43.65	-2	5,265	-0.04%
2019/05/15	0	0.00	2	43.50	43.50	-2	5,388	-0.04%
2019/05/10	0	0.00	1	43.40	43.05	-1	5,622	-0.02%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/08	2	43.60	0	0.00	43.30	2	5,802	0.03%
2019/05/06	2	42.93	0	0.00	43.25	2	5,845	0.03%
2019/05/02	1	43.35	0	0.00	43.40	1	6,055	0.02%
2019/04/30	2	43.35	2	43.48	43.55	0	6,144	0.00%
2019/04/29	1	44.40	0	0.00	44.45	1	6,074	0.02%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/19	0	0.00	1	44.50	44.40	-1	6,437	-0.02%
2019/04/18	1	44.20	0	0.00	44.30	1	6,616	0.02%
2019/04/16	0.1	44.25	0	0.00	44.35	0.1	6,890	0.00%
2019/04/15	1	44.35	2	44.60	44.50	-1	6,940	-0.01%
2019/04/11	1	44.55	0	0.00	44.25	1	7,075	0.01%
2019/04/08	1	44.60	3	45.30	45.35	-2	7,083	-0.03%
2019/04/02	0	0.00	13	44.84	44.80	-13	7,062	-0.18%
2019/03/29	8	44.23	0	0.00	44.85	8	6,982	0.11%
2019/03/28	10	44.15	0	0.00	44.05	10	6,945	0.14%
2019/03/27	0	0.00	1	45.25	45.20	-1	6,941	-0.01%
2019/03/25	0	0.00	13	44.90	45.30	-13	7,124	-0.18%
2019/03/21	0	0.00	2	44.63	44.40	-2	7,142	-0.03%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/14	1	43.65	0	0.00	43.40	1	7,266	0.01%
2019/03/13	2	43.80	0	0.00	43.75	2	7,266	0.03%
2019/03/12	3	43.82	0	0.00	43.60	3	7,293	0.04%
2019/03/11	2	43.63	0	0.00	43.60	2	7,377	0.03%
2019/03/07	1	43.70	0	0.00	43.50	1	7,876	0.01%
2019/03/06	0	0.00	1	43.70	43.55	-1	7,935	-0.01%
2019/03/05	1	43.10	2	43.45	43.10	-1	8,033	-0.01%
2019/03/04	5	43.03	2	43.18	43.10	3	8,087	0.04%
2019/02/27	19	44.70	1	44.00	44.55	18	7,947	0.23%
2019/02/26	0	0.00	2	47.35	47.20	-2	7,749	-0.03%
2019/02/25	0	0.00	2	46.20	46.40	-2	7,680	-0.03%
2019/02/22	1	45.40	3	45.70	45.85	-2	7,702	-0.03%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	3	45.88	45.95	-3	7,720	-0.04%
2019/02/19	1	45.45	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	4	46.02	46.15	-4	7,802	-0.05%
2019/02/15	1	45.90	1	45.90	45.60	0	7,837	0.00%
2019/02/14	3	45.28	11	44.90	45.65	-8	7,846	-0.10%
2019/02/13	4	46.59	0	0.00	46.70	4	7,813	0.05%
2019/02/12	0	0.00	1.1	46.31	46.60	-1.1	7,819	-0.01%
2019/02/11	0	0.00	9	46.30	46.65	-9	7,868	-0.11%
2019/01/30	0	0.00	12.9	44.79	45.25	-12.9	7,772	-0.17%
2019/01/29	0	0.00	2	44.75	44.85	-2	7,693	-0.03%
2019/01/28	1	44.15	1	44.40	44.50	0	7,670	0.00%
2019/01/25	0	0.00	1	44.50	44.50	-1	7,655	-0.01%
2019/01/24	2	43.93	0	0.00	44.15	2	7,668	0.03%
2019/01/23	1	43.80	5	43.88	44.10	-4	7,699	-0.05%
2019/01/22	0	0.00	2	43.38	43.35	-2	7,586	-0.03%
2019/01/17	0	0.00	5	42.90	42.95	-5	7,352	-0.07%
2019/01/16	2	42.98	0	0.00	42.70	2	7,305	0.03%
2019/01/15	0	0.00	11	42.81	43.05	-11	7,286	-0.15%
2019/01/14	1	42.45	1	42.60	42.50	0	7,234	0.00%
2019/01/10	4	43.03	3	43.52	42.95	1	7,226	0.01%
2019/01/09	1	42.90	11.1	42.93	43.30	-10.1	7,077	-0.14%
2019/01/08	0	0.00	1	41.90	41.60	-1	6,880	-0.01%
2019/01/07	0	0.00	7	41.17	41.45	-7	6,838	-0.10%
2019/01/04	1	40.85	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	2	41.23	41.50	-2	6,932	-0.03%
2019/01/02	0	0.00	8	40.64	40.65	-8	6,840	-0.12%
2018/12/27	0	0.00	3	40.68	40.65	-3	6,852	-0.04%
2018/12/26	9	39.82	6	39.78	39.90	3	6,852	0.04%
2018/12/25	1.1	39.98	1	40.30	39.75	0.1	6,839	0.00%
2018/12/24	5	40.15	0	0.00	40.40	5	6,848	0.07%
2018/12/20	20	40.93	20	41.15	41.20	0	6,826	0.00%
2018/12/13	1	40.20	1.2	40.72	40.75	-0.2	6,633	0.00%
2018/12/12	2	40.60	3	40.57	40.50	-1	6,585	-0.02%
2018/12/11	0	0.00	14	40.56	40.50	-14	6,529	-0.21%
2018/12/04	0	0.00	11	41.59	41.65	-11	6,591	-0.17%
2018/12/03	2	41.20	4	40.95	41.30	-2	6,481	-0.03%
2018/11/30	1	39.90	3	40.22	40.90	-2	6,372	-0.03%
2018/11/29	1	40.00	5	40.00	40.00	-4	5,899	-0.07%
2018/11/28	0	0.00	2	39.90	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	6	39.05	39.35	-6	5,615	-0.11%
2018/11/22	1	37.80	1	37.85	37.80	0	5,330	0.00%
2018/11/19	1	38.25	0	0.00	38.70	1	5,198	0.02%
2018/11/16	10	38.60	0	0.00	38.40	10	5,128	0.19%
2018/11/15	0	0.00	2	38.75	38.70	-2	5,059	-0.04%
2018/11/14	1	38.20	0	0.00	38.60	1	5,011	0.02%
2018/11/13	0	0.00	4	38.40	38.15	-4	4,951	-0.08%
2018/11/12	9	38.37	7	38.19	38.45	2	4,894	0.04%
2018/11/09	3	37.78	11	37.35	38.00	-8	4,868	-0.16%
2018/11/08	1	38.65	0	0.00	38.80	1	4,838	0.02%
2018/11/07	1	38.10	24	38.37	38.55	-23	4,828	-0.48%
2018/11/06	0	0.00	11	37.87	38.00	-11	4,792	-0.23%
2018/11/05	0	0.00	2	37.60	37.80	-2	4,786	-0.04%
2018/11/02	2	37.25	5	37.05	37.25	-3	4,796	-0.06%
2018/11/01	0	0.00	3	36.60	37.00	-3	4,812	-0.06%
2018/10/31	1	35.20	0	0.00	35.50	1	4,742	0.02%
2018/10/30	0	0.00	3	35.65	35.75	-3	4,618	-0.06%
2018/10/29	0	0.00	1	35.00	35.15	-1	4,587	-0.02%
2018/10/25	4	35.05	6	35.32	35.30	-2	4,637	-0.04%
2018/10/24	8	35.71	0	0.00	35.65	8	4,770	0.17%
2018/10/23	0	0.00	7	35.38	35.65	-7	4,777	-0.15%
2018/10/22	1	34.60	0	0.00	34.70	1	4,757	0.02%
2018/10/19	0	0.00	2	34.23	34.50	-2	4,807	-0.04%
2018/10/18	7	34.15	1	34.50	34.35	6	4,789	0.13%
2018/10/17	2	34.20	2	34.40	34.15	0	4,840	0.00%
2018/10/16	2	33.83	1	34.30	33.95	1	4,910	0.02%
2018/10/15	10	33.66	2	33.95	33.65	8	4,934	0.16%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	19	33.49	0	0.00	33.05	19	4,978	0.38%
2018/10/09	1	36.00	0.6	36.50	36.10	0.4	4,948	0.01%
2018/10/05	4	36.20	1	36.40	36.50	3	5,088	0.06%
2018/10/04	2	36.90	0	0.00	36.80	2	5,058	0.04%
2018/10/03	1	37.35	0	0.00	37.35	1	5,092	0.02%
2018/09/25	3	38.35	0.1	38.20	38.20	3	5,165	0.06%
2018/09/21	0	0.00	30.1	38.20	38.10	-30.1	5,172	-0.58%
2018/09/20	0	0.00	4	37.24	37.20	-4	5,092	-0.08%
2018/09/19	1	37.70	0	0.00	37.80	1	5,127	0.02%
2018/09/18	0	0.00	1	37.70	37.70	-1	5,159	-0.02%
2018/09/17	0	0.00	4	37.61	37.65	-4	5,260	-0.08%
2018/09/14	5	36.95	1	37.50	37.35	4	5,325	0.08%
2018/09/13	5.1	37.20	21	37.69	37.35	-16	5,356	-0.30%
2018/09/12	2	35.65	0	0.00	35.60	2	5,214	0.04%
2018/09/10	1	35.40	0	0.00	35.35	1	5,371	0.02%
2018/09/07	0.3	35.80	0	0.00	35.70	0.3	5,532	0.00%
2018/09/05	1	36.15	0	0.00	36.05	1	5,601	0.02%
2018/09/04	11	36.31	0	0.00	36.55	11	5,660	0.19%
2018/09/03	1	36.55	0	0.00	36.50	1	5,698	0.02%
2018/08/30	2	36.40	0	0.00	36.40	2	5,755	0.03%
2018/08/29	2	36.50	5	36.20	36.50	-3	5,779	-0.05%
2018/08/28	5	35.70	0	0.00	36.00	5	5,794	0.09%
2018/08/27	2	35.35	0	0.00	35.70	2	5,804	0.03%
2018/08/23	2	35.45	0	0.00	35.55	2	5,967	0.03%
2018/08/21	3	35.75	0	0.00	35.85	3	5,999	0.05%
2018/08/20	3	35.27	0	0.00	35.20	3	5,995	0.05%
2018/08/17	1	35.50	0	0.00	35.25	1	5,988	0.02%
2018/08/16	4.3	35.23	0	0.00	35.35	4.3	5,966	0.07%
2018/08/15	2.3	35.62	1	35.70	35.70	1.3	5,961	0.02%
2018/08/14	2	36.05	20	36.25	35.90	-18	5,911	-0.30%
2018/08/13	6	36.79	2	36.75	36.60	4	5,821	0.07%
2018/08/10	3.3	37.24	2	37.00	37.20	1.3	5,789	0.02%
2018/08/09	3	39.98	7	40.04	39.85	-4	5,760	-0.07%
2018/08/08	1	40.15	5	40.10	40.10	-4	5,673	-0.07%
2018/08/06	6	39.86	3	39.90	39.95	3	5,583	0.05%
2018/08/03	6	39.60	0	0.00	39.80	6	5,577	0.11%
2018/08/02	0	0.00	6	39.77	39.70	-6	5,595	-0.11%
2018/08/01	0	0.00	1	40.00	40.00	-1	5,577	-0.02%
2018/07/31	1	39.40	0	0.00	40.20	1	5,611	0.02%
2018/07/30	0	0.00	9	39.95	39.95	-9	5,475	-0.16%
2018/07/27	5	39.60	0	0.00	39.75	5	5,455	0.09%
2018/07/25	2	39.10	19	39.17	39.10	-17	5,453	-0.31%
2018/07/24	6	38.66	1	38.75	38.75	5	5,485	0.09%
2018/07/23	16	38.85	0	0.00	38.55	16	5,437	0.29%
2018/07/20	0	0.00	7	38.89	38.80	-7	5,373	-0.13%
2018/07/19	35	38.89	1	39.20	38.55	34	5,334	0.64%
2018/07/18	7	38.44	5	38.38	38.50	2	5,322	0.04%
2018/07/16	1	37.70	0	0.00	37.70	1	5,155	0.02%
2018/07/13	6	37.13	0	0.00	37.55	6	5,093	0.12%
2018/07/12	3	36.72	0	0.00	36.75	3	5,056	0.06%
2018/07/11	1	36.50	0	0.00	36.80	1	5,066	0.02%
2018/07/10	1	36.80	0	0.00	36.80	1	5,024	0.02%
2018/07/09	0.3	36.15	0	0.00	36.10	0.3	5,014	0.00%
2018/07/06	1	36.00	0	0.00	35.80	1	5,007	0.02%
2018/07/05	4	36.48	0	0.00	36.20	4	4,984	0.08%
2018/07/03	2	36.60	0	0.00	36.50	2	5,123	0.04%
2018/07/02	2	36.95	1	36.95	36.80	1	5,118	0.02%
2018/06/29	2	36.90	0	0.00	36.90	2	5,067	0.04%
2018/06/27	1	37.10	0	0.00	37.00	1	4,984	0.02%
2018/06/26	4	36.96	0	0.00	37.00	4	4,973	0.08%
2018/06/25	2	37.55	0	0.00	37.45	2	4,848	0.04%
2018/06/22	15	37.89	0	0.00	37.95	15	4,763	0.31%
2018/06/21	1	38.10	1	38.00	38.00	0	4,686	0.00%
2018/06/20	1	38.15	0	0.00	38.10	1	4,731	0.02%
2018/06/19	10	38.18	0	0.00	38.15	10	4,700	0.21%
2018/06/15	25	38.84	0.1	38.90	38.55	24.9	4,664	0.53%
2018/06/14	9	39.47	2	39.45	39.25	7	4,513	0.16%
2018/06/13	16.1	39.74	0.9	39.80	39.80	15.2	4,493	0.34%
2018/06/12	16	40.01	13	40.08	40.20	3	4,619	0.06%
2018/06/11	6	39.97	1	40.05	39.95	5	4,693	0.11%
2018/06/08	4	40.28	0	0.00	40.00	4	4,919	0.08%
2018/06/07	0	0.00	1	40.55	40.60	-1	4,985	-0.02%
2018/06/06	0	0.00	13	39.78	39.90	-13	5,053	-0.26%
2018/06/05	5	39.20	0	0.00	39.30	5	5,074	0.10%
2018/06/04	3	39.20	0	0.00	39.05	3	5,102	0.06%
2018/05/30	15	38.73	0.7	38.65	38.50	14.3	5,092	0.28%
2018/05/29	0	0.00	3	39.10	39.00	-3	5,195	-0.06%
2018/05/24	0	0.00	1	38.60	38.80	-1	6,289	-0.02%
2018/05/23	11.5	38.37	0	0.00	38.25	11.5	6,605	0.17%
2018/05/17	0.5	38.20	0	0.00	38.20	0.5	6,839	0.01%
2018/05/16	10	38.60	0	0.00	38.45	10	6,862	0.15%
2018/05/15	0	0.00	2	38.30	38.20	-2	6,935	-0.03%
2018/05/14	0	0.00	0	38.50	38.45	0	7,048	0.00%
2018/05/11	0	0.00	1	38.85	38.85	-1	7,125	-0.01%
2018/05/10	4	38.43	2	38.65	38.45	2	7,125	0.03%
2018/05/08	1.3	38.46	0	0.00	38.50	1.3	7,162	0.02%
2018/05/07	3	37.63	0.1	37.85	37.60	2.9	7,132	0.04%
2018/05/04	2	37.80	0	0.00	38.00	2	7,115	0.03%
2018/05/03	2	38.10	0	0.00	38.00	2	7,152	0.03%
2018/04/24	1	39.50	9	39.72	39.15	-8	7,276	-0.11%
2018/04/23	5	40.70	0	0.00	40.25	5	7,255	0.07%
2018/04/20	1	40.50	1	40.75	40.85	0	7,237	0.00%
2018/04/19	1	40.65	0	0.00	40.50	1	7,208	0.01%
2018/04/18	0	0.00	1	40.85	40.65	-1	7,217	-0.01%
2018/04/17	2	40.95	0	0.00	41.05	2	7,234	0.03%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/10	1	40.25	0	0.00	40.50	1	7,210	0.01%
2018/04/09	2	40.25	1	40.50	40.40	1	7,204	0.01%
2018/03/30	4	40.88	0	0.00	40.65	4	7,112	0.06%
2018/03/28	0	0.00	9	40.69	40.60	-9	7,046	-0.13%
2018/03/27	2.3	40.71	12	40.78	40.80	-9.8	7,048	-0.14%
2018/03/26	20	40.28	0	0.00	40.25	20	7,075	0.28%
2018/03/22	0	0.00	1	41.40	41.40	-1	7,142	-0.01%
2018/03/21	13	41.11	0	0.00	41.10	13	7,231	0.18%
2018/03/20	2	41.60	0	0.00	41.75	2	7,292	0.03%
2018/03/19	2	42.00	6	41.77	41.95	-4	7,365	-0.05%
2018/03/16	2.2	41.87	0	0.00	41.75	2.2	7,679	0.03%
2018/03/15	1	41.65	12	41.17	42.35	-11	7,535	-0.15%
2018/03/14	9	40.94	0	0.00	40.75	9	7,453	0.12%
2018/03/13	0	0.00	2	41.80	41.75	-2	7,307	-0.03%
2018/03/12	0	0.00	1	42.20	42.00	-1	7,268	-0.01%
2018/03/09	1	42.55	10	42.73	42.60	-9	7,218	-0.12%
2018/03/08	15	42.55	0	0.00	42.70	15	7,228	0.21%
2018/03/07	6	43.12	2.2	42.88	42.60	3.9	7,236	0.05%
2018/03/06	5	43.35	2	43.40	43.30	3	7,397	0.04%
2018/03/05	0	0.00	5	43.15	43.00	-5	7,768	-0.06%
2018/03/02	0	0.00	15	43.09	43.00	-15	7,769	-0.19%
2018/03/01	27	42.93	12	43.30	42.70	15	7,735	0.19%
2018/02/27	13	43.43	11	43.85	42.00	2	7,397	0.03%
2018/02/26	11	43.42	7	42.39	43.00	4	7,153	0.06%
2018/02/23	4	39.60	8	39.45	42.70	-4	6,778	-0.06%
2018/02/21	2	39.90	0	0.00	39.60	2	6,570	0.03%
2018/02/12	2	37.55	0	0.00	37.45	2	6,535	0.03%
2018/02/09	1	37.70	0	0.00	37.65	1	6,548	0.02%
2018/02/08	1	39.35	1	39.20	38.35	0	6,568	0.00%
2018/02/07	1	39.60	0	0.00	39.60	1	6,701	0.01%
2018/02/06	4	39.39	0	0.00	39.30	4	6,835	0.06%
2018/02/01	3	41.95	0	0.00	41.85	3	7,092	0.04%
2018/01/30	0	0.00	1	42.55	42.50	-1	7,186	-0.01%
2018/01/25	2	42.53	34	42.86	43.10	-32	7,575	-0.42%
2018/01/24	0	0.00	1	41.90	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	0.1	41.40	41.60	-0.1	7,740	0.00%
2018/01/19	0	0.00	8.4	41.24	41.25	-8.4	7,878	-0.11%
2018/01/18	0.1	41.30	3	41.27	41.40	-2.9	7,889	-0.04%
2018/01/17	1	40.15	1	40.25	40.35	0	7,809	0.00%
2018/01/16	0.2	40.20	0	0.00	40.35	0.2	7,860	0.00%
2018/01/11	4	39.04	1	38.75	38.80	3	8,045	0.04%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	2	39.50	0	0.00	39.40	2	8,350	0.02%
2018/01/08	2	39.78	0	0.00	39.90	2	8,383	0.02%
2018/01/04	3	39.75	0	0.00	39.75	3	8,470	0.04%
2018/01/03	2	40.23	0	0.00	40.00	2	8,536	0.02%