光寶科 (2301)-第一金-嘉義券商分點個股進出

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
1449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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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	0.1	105.50	10.2	105.03	107.00	-10.2	7,755	-0.13%
2024/11/21	0	0.00	10	103.00	103.50	-10	7,685	-0.13%
2024/11/20	0	101.50	0	0.00	101.50	0	7,679	0.00%
2024/11/18	10	101.50	0	0.00	100.50	10	7,685	0.13%
2024/11/15	20.1	103.24	0	0.00	101.50	20.1	7,868	0.26%
2024/11/12	5	106.10	4	107.13	105.00	1	8,114	0.01%
2024/11/11	0	0.00	7.7	109.71	109.00	-7.7	8,137	-0.09%
2024/11/04	0	0.00	2.1	101.76	102.00	-2.1	8,635	-0.02%
2024/11/01	3.1	99.93	1	100.50	101.00	2.1	9,176	0.02%
2024/10/28	4	104.50	0	0.00	104.50	4	10,407	0.04%
2024/10/25	0	0.00	1	104.50	104.00	-1	10,681	-0.01%
2024/10/24	1	103.00	0	0.00	103.00	1	10,892	0.01%
2024/10/23	1	103.50	0	0.00	104.00	1	11,116	0.01%
2024/10/21	0.1	104.50	4	105.75	106.00	-3.9	11,562	-0.03%
2024/10/18	2	105.00	0.1	105.00	104.50	1.9	11,751	0.02%
2024/10/17	1	104.00	2.1	104.48	104.50	-1.1	11,823	-0.01%
2024/10/16	0	0.00	2	101.50	101.50	-2	11,953	-0.02%
2024/10/15	0	0.00	1	101.50	101.50	-1	12,060	-0.01%
2024/10/14	0	0.00	3	101.50	101.50	-3	12,079	-0.02%
2024/10/04	1	100.00	10	101.50	99.80	-9	13,328	-0.07%
2024/10/01	0	0.00	1.2	100.57	101.50	-1.2	13,620	-0.01%
2024/09/30	10	100.00	0.2	100.50	99.50	9.9	14,255	0.07%
2024/09/27	1	100.50	1.1	100.90	100.00	-0.1	14,550	0.00%
2024/09/26	0	101.50	3	101.50	100.00	-3	14,864	-0.02%
2024/09/25	0	0.00	0.5	100.96	100.50	-0.5	15,402	0.00%
2024/09/20	0.1	100.77	0	0.00	98.70	0.1	16,513	0.00%
2024/09/18	1.1	101.06	3	101.50	100.50	-1.9	16,443	-0.01%
2024/09/16	0	0.00	2	101.00	101.50	-2	16,616	-0.01%
2024/09/11	0.1	98.00	0	0.00	99.60	0.1	17,177	0.00%
2024/09/10	1	99.30	0	0.00	96.70	1	17,204	0.01%
2024/09/06	10	101.50	0	0.00	102.00	10	17,286	0.06%
2024/09/03	0	105.00	0	0.00	105.00	0	17,479	0.00%
2024/08/29	10	106.50	0	0.00	106.50	10	18,247	0.05%
2024/08/27	2	107.01	0	0.00	107.50	2	19,220	0.01%
2024/08/23	1	106.00	1	106.00	107.50	0	20,384	0.00%
2024/08/22	1	106.50	1	107.50	106.50	0	21,184	0.00%
2024/08/21	1	107.00	1	107.00	107.00	0	22,756	0.00%
2024/08/20	0	0.00	0.2	107.00	107.00	-0.2	23,732	0.00%
2024/08/19	0	0.00	1.1	108.86	109.00	-1.1	25,430	0.00%
2024/08/16	5	108.50	1	108.00	108.00	4	25,448	0.02%
2024/08/15	1	109.00	0.1	108.50	107.00	0.9	25,514	0.00%
2024/08/14	0	0.00	82	107.12	109.50	-82	25,744	-0.32%
2024/08/13	3	106.67	0	0.00	108.00	3	25,788	0.01%
2024/08/12	0	0.00	0	104.50	105.00	0	26,059	0.00%
2024/08/09	2	104.25	3	104.33	104.00	-1	26,125	0.00%
2024/08/08	1	102.50	1	103.00	102.00	0	26,096	0.00%
2024/08/07	1	104.50	2	104.00	104.00	-1	26,036	0.00%
2024/08/06	1	96.60	0	0.00	98.50	1	26,427	0.00%
2024/08/05	12.1	97.20	20	96.70	95.90	-7.9	26,230	-0.03%
2024/08/02	85	109.00	10.1	108.97	106.00	74.9	25,881	0.29%
2024/08/01	1	105.00	16.3	108.72	109.00	-15.3	25,319	-0.06%
2024/07/31	1	99.30	0	0.00	99.10	1	24,911	0.00%
2024/07/30	2	97.90	0	0.00	99.80	2	24,976	0.01%
2024/07/29	1	101.00	2	100.50	99.80	-1	24,947	0.00%
2024/07/26	2	101.75	1	102.00	102.00	1	24,808	0.00%
2024/07/23	11	105.95	0	0.00	106.00	11	24,661	0.04%
2024/07/22	2.1	106.49	2	106.00	106.00	0.1	24,587	0.00%
2024/07/18	0	0.00	1	106.50	109.50	-1	24,497	0.00%
2024/07/17	2	109.25	2.2	108.95	108.00	-0.2	24,620	0.00%
2024/07/16	3.2	110.38	2	110.25	111.00	1.2	24,544	0.00%
2024/07/15	0	0.00	0.2	109.00	109.00	-0.2	24,716	0.00%
2024/07/12	2	109.00	0	0.00	109.00	2	24,934	0.01%
2024/07/11	4	110.38	81.2	109.58	109.50	-77.2	25,138	-0.31%
2024/07/10	79.4	109.98	9	110.17	109.00	70.4	25,515	0.28%
2024/07/09	3.2	107.13	0	0.00	107.00	3.2	25,223	0.01%
2024/07/08	0	0.00	2	106.75	107.50	-2	25,079	-0.01%
2024/07/05	3.2	108.45	1	108.50	107.00	2.2	24,879	0.01%
2024/07/04	0	0.00	88	109.24	111.50	-88	24,670	-0.36%
2024/07/03	2.1	108.00	0	0.00	108.00	2.1	24,119	0.01%
2024/07/02	0.4	108.50	2	110.00	110.00	-1.6	23,920	-0.01%
2024/07/01	3	109.50	5	110.00	110.50	-2	23,860	-0.01%
2024/06/28	80	107.93	10	108.00	106.00	70	23,834	0.29%
2024/06/27	2	106.50	10	106.50	108.00	-8	23,662	-0.03%
2024/06/26	1	105.00	1	106.00	106.50	0	24,105	0.00%
2024/06/25	0	0.00	1	104.00	105.00	-1	24,427	0.00%
2024/06/24	1	104.50	1	105.00	103.50	0	24,827	0.00%
2024/06/21	0.3	106.50	3	105.83	105.00	-2.7	25,066	-0.01%
2024/06/20	2	107.00	0	0.00	106.00	2	25,150	0.01%
2024/06/19	13	105.54	3	105.83	106.00	10	25,752	0.04%
2024/06/18	1	106.00	11	107.86	105.50	-10	26,344	-0.04%
2024/06/14	1.2	107.58	10	107.50	107.50	-8.8	27,680	-0.03%
2024/06/13	11	104.59	0	0.00	107.00	11	27,751	0.04%
2024/06/12	1	105.00	0	0.00	104.50	1	27,966	0.00%
2024/06/11	2	105.00	1	104.00	104.00	1	28,112	0.00%
2024/06/07	12	106.50	8	107.06	107.00	4	28,218	0.01%
2024/06/06	5	106.80	0	0.00	106.50	5	28,381	0.02%
2024/06/05	8	107.44	1	107.50	107.00	7	28,436	0.02%
2024/06/04	3.1	107.65	0	0.00	107.00	3.1	28,499	0.01%
2024/06/03	0	108.50	0	0.00	110.50	0	28,310	0.00%
2024/05/31	11	108.00	0	0.00	107.50	11	28,150	0.04%
2024/05/30	3.5	110.07	1.2	110.90	108.00	2.3	27,660	0.01%
2024/05/29	8	115.56	1	114.00	113.50	7	27,362	0.03%
2024/05/28	6	117.67	0	0.00	116.50	6	27,155	0.02%
2024/05/27	4	121.62	75	121.69	121.00	-71	26,700	-0.27%
2024/05/24	7	111.93	42.5	112.18	114.50	-35.5	25,745	-0.14%
2024/05/23	87	111.80	31	110.50	112.00	56	24,932	0.22%
2024/05/22	1	103.50	81	102.52	103.50	-80	23,346	-0.34%
2024/05/21	1	100.50	0	0.00	101.50	1	23,276	0.00%
2024/05/20	93	100.52	4	100.63	100.50	89	23,219	0.38%
2024/05/17	11	100.00	3	100.50	100.00	8	23,038	0.03%
2024/05/16	1	103.00	23	101.59	100.50	-22	22,865	-0.10%
2024/05/15	3	104.50	3	104.83	104.50	0	22,615	0.00%
2024/05/14	1	103.50	5	103.50	103.50	-4	22,822	-0.02%
2024/05/13	2	104.75	21	104.74	105.00	-19	22,860	-0.08%
2024/05/10	4	105.25	3	105.50	105.00	1	22,805	0.00%
2024/05/09	1	100.00	11	101.41	101.00	-10	22,211	-0.05%
2024/05/08	0	0.00	7	102.00	101.50	-7	22,247	-0.03%
2024/05/06	21	99.70	1	99.60	99.40	20	22,068	0.09%
2024/05/03	27	101.40	2	100.50	99.70	25	22,099	0.11%
2024/05/02	16	98.78	2	98.85	99.10	14	22,026	0.06%
2024/04/30	1	102.00	0.2	101.50	100.00	0.8	21,895	0.00%
2024/04/29	0	0.00	109.1	100.68	101.00	-109.1	22,022	-0.50%	大賣/鉅額交易
2024/04/26	95	100.95	10	99.90	101.00	85	22,496	0.38%
2024/04/25	13	100.38	13	98.54	99.40	0	22,557	0.00%
2024/04/24	1.5	98.29	0	0.00	98.40	1.5	22,441	0.01%
2024/04/23	0	95.11	0	0.00	94.60	0	22,495	0.00%
2024/04/22	0	0.00	1	96.20	96.80	-1	22,353	0.00%
2024/04/19	2.3	96.80	1	96.40	96.10	1.3	22,327	0.01%
2024/04/18	5	98.82	6.1	99.16	99.00	-1.1	22,146	0.00%
2024/04/17	25.6	95.47	1.1	97.21	96.30	24.5	22,060	0.11%
2024/04/16	3.9	98.02	1	98.80	95.30	2.9	22,143	0.01%
2024/04/15	1.1	100.59	1	101.00	102.00	0.1	21,669	0.00%
2024/04/12	1.2	103.16	0	0.00	103.00	1.2	21,513	0.01%
2024/04/11	0.2	103.50	0.1	104.00	104.00	0.2	21,493	0.00%
2024/04/10	1	104.00	0	0.00	103.50	1	21,433	0.00%
2024/04/09	1.1	103.16	0	0.00	104.00	1.1	21,390	0.01%
2024/04/08	2	105.00	1.1	105.05	105.00	0.9	21,360	0.00%
2024/04/03	3	104.33	0	0.00	104.00	3	21,284	0.01%
2024/04/02	12.3	103.84	1	104.00	104.00	11.3	21,089	0.05%
2024/04/01	12.1	100.92	14	101.14	100.00	-1.9	20,575	-0.01%
2024/03/29	16.1	100.60	9	101.00	101.00	7.1	20,404	0.03%
2024/03/28	5.1	106.92	0	0.00	106.00	5.1	19,494	0.03%
2024/03/27	4	113.00	2	113.00	112.50	2	19,028	0.01%
2024/03/25	6	119.00	18	119.67	119.00	-12	18,501	-0.06%
2024/03/22	16	120.81	82.9	120.47	121.50	-66.9	18,373	-0.36%
2024/03/21	11	125.09	18.6	125.04	123.50	-7.6	17,776	-0.04%
2024/03/20	69.4	119.00	26.3	119.70	123.00	43.1	17,149	0.25%
2024/03/19	12	115.88	6	115.33	116.00	6	16,220	0.04%
2024/03/18	0	111.00	5.1	110.51	112.00	-5	16,014	-0.03%
2024/03/15	1	112.50	1	114.00	112.00	0	15,877	0.00%
2024/03/14	2	112.25	3	112.33	112.00	-1	15,754	-0.01%
2024/03/13	0	0.00	9.2	114.24	114.50	-9.2	15,658	-0.06%
2024/03/12	2.1	115.00	0	0.00	115.00	2.1	15,421	0.01%
2024/03/11	0.2	114.00	2	113.00	113.50	-1.8	15,300	-0.01%
2024/03/08	6.1	114.33	6.9	114.22	114.00	-0.8	15,216	-0.01%
2024/03/07	9	112.78	2	111.00	111.00	7	14,955	0.05%
2024/03/06	2	113.50	0	0.00	113.50	2	14,923	0.01%
2024/03/05	2	114.50	25	113.70	114.00	-23	15,414	-0.15%
2024/03/04	5	115.00	8.3	115.06	114.00	-3.3	15,340	-0.02%
2024/03/01	2	112.00	9	111.94	112.50	-7	15,103	-0.05%
2024/02/29	15	109.33	28.5	109.52	109.50	-13.5	14,922	-0.09%
2024/02/27	21	107.19	4	109.63	107.50	17	14,665	0.12%
2024/02/26	11.1	108.36	6	107.92	107.00	5.1	14,218	0.04%
2024/02/23	0	0.00	7	109.64	108.50	-7	14,389	-0.05%
2024/02/22	0	109.00	1.1	108.98	108.50	-1	14,475	-0.01%
2024/02/21	6	107.42	1	107.50	106.00	5	14,507	0.03%
2024/02/20	1	109.00	0	0.00	108.50	1	14,492	0.01%
2024/02/19	11	109.91	0	0.00	109.00	11	14,504	0.08%
2024/02/16	2	111.00	3	110.67	110.00	-1	14,698	-0.01%
2024/02/15	14.1	109.53	0	0.00	108.50	14.1	14,602	0.10%
2024/02/05	7	113.00	10	113.50	113.00	-3	14,449	-0.02%
2024/02/02	2	111.50	2	112.00	111.50	0	14,410	0.00%
2024/01/31	1	109.00	0	109.50	108.50	1	14,995	0.01%
2024/01/30	11	109.50	0	0.00	108.50	11	14,951	0.07%
2024/01/29	0.2	109.50	0	110.50	109.50	0.2	14,980	0.00%
2024/01/26	1	108.03	0	0.00	107.50	1	15,097	0.01%
2024/01/25	7	112.07	0	0.00	111.00	7	15,316	0.05%
2024/01/24	1	113.50	10	113.50	112.00	-9	15,583	-0.06%
2024/01/23	1	114.00	2	113.50	113.50	-1	16,223	-0.01%
2024/01/22	0	0.00	2	115.75	114.50	-2	16,246	-0.01%
2024/01/19	3	109.00	1	108.50	110.00	2	15,779	0.01%
2024/01/18	2	107.00	0	0.00	106.50	2	15,715	0.01%
2024/01/17	0	107.50	0	0.00	107.50	0	15,890	0.00%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/11	3	107.33	0	0.00	108.50	3	16,484	0.02%
2024/01/10	2.2	110.23	0.1	107.50	107.00	2.1	16,822	0.01%
2024/01/09	1	116.00	1	117.00	114.50	0	17,003	0.00%
2024/01/08	1	114.50	0	0.00	114.50	1	17,122	0.01%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/04	1	114.00	1	113.00	113.50	0	17,722	0.00%
2024/01/03	1	113.00	3	113.33	112.50	-2	18,163	-0.01%
2024/01/02	2.1	115.55	2	114.00	115.00	0.1	18,268	0.00%
2023/12/29	0	0.00	2.6	117.61	117.00	-2.6	18,342	-0.01%
2023/12/28	1	119.00	1	118.50	118.00	0	18,469	0.00%
2023/12/27	3	116.83	4	117.63	117.00	-1	18,597	-0.01%
2023/12/26	11.1	116.45	4	116.25	117.00	7.1	19,043	0.04%
2023/12/25	1.5	116.33	10	117.00	116.50	-8.5	19,286	-0.04%
2023/12/22	3	115.00	5	115.60	115.50	-2	19,348	-0.01%
2023/12/21	0.3	114.00	1	114.50	114.00	-0.8	19,305	0.00%
2023/12/20	1.3	114.20	1	115.00	114.00	0.3	19,235	0.00%
2023/12/19	1	112.00	1	113.00	112.50	0	19,210	0.00%
2023/12/18	0.2	111.50	0	0.00	112.00	0.2	19,261	0.00%
2023/12/15	19.1	113.78	0	0.00	112.00	19.1	19,464	0.10%
2023/12/14	14.1	115.32	0.3	115.50	114.50	13.8	19,506	0.07%
2023/12/13	1.4	112.63	3.1	113.68	113.00	-1.8	19,776	-0.01%
2023/12/12	1.1	110.14	2	111.50	110.00	-0.9	20,374	0.00%
2023/12/11	6	114.65	7	111.93	110.50	-1	20,717	0.00%
2023/12/08	0	0.00	3	112.67	113.00	-3	20,897	-0.01%
2023/12/06	3.3	112.11	13	111.62	111.50	-9.7	21,603	-0.04%
2023/12/05	1	109.50	0	0.00	110.50	1	21,792	0.00%
2023/12/04	5.3	110.12	4	110.00	110.50	1.3	21,848	0.01%
2023/12/01	0.1	108.50	0	0.00	108.00	0.1	21,927	0.00%
2023/11/30	2	107.25	1	108.50	110.00	1	22,204	0.00%
2023/11/29	1	109.00	0	0.00	109.00	1	21,907	0.00%
2023/11/28	1	107.50	0	0.00	107.50	1	22,184	0.00%
2023/11/24	0	107.50	0	0.00	107.50	0	23,074	0.00%
2023/11/23	11	107.05	1	107.00	106.50	10	23,281	0.04%
2023/11/22	1.1	107.95	0	0.00	107.00	1.1	23,623	0.00%
2023/11/21	0	0.00	1	112.00	112.00	-1	23,791	0.00%
2023/11/20	2	109.25	0	0.00	109.00	2	24,621	0.01%
2023/11/17	1.2	109.50	0	0.00	109.50	1.2	24,927	0.00%
2023/11/16	1	112.00	0	0.00	110.50	1	25,782	0.00%
2023/11/15	8	114.38	7	116.50	112.50	1	26,162	0.00%
2023/11/14	0	113.00	0	0.00	113.00	0	26,650	0.00%
2023/11/13	2	112.25	2	112.75	112.50	0	27,219	0.00%
2023/11/10	10	111.50	3	112.67	112.50	7	27,695	0.03%
2023/11/09	4	111.50	3	112.33	112.00	1	28,276	0.00%
2023/11/08	2	114.25	11	115.86	113.50	-9	28,308	-0.03%
2023/11/07	10	111.00	0	0.00	110.50	10	28,422	0.04%
2023/11/06	1.3	111.12	2	110.75	111.00	-0.7	29,172	0.00%
2023/11/03	1.2	109.00	11	110.86	109.00	-9.8	29,733	-0.03%
2023/11/02	2	109.50	0	0.00	108.50	2	30,927	0.01%
2023/11/01	0	0.00	2	103.50	103.50	-2	32,530	-0.01%
2023/10/31	4.1	103.83	2	104.50	100.00	2.1	33,831	0.01%
2023/10/27	1	108.50	0	0.00	108.50	1	36,368	0.00%
2023/10/26	0.1	107.50	1	107.50	107.00	-0.9	39,862	0.00%
2023/10/24	15	108.50	15	107.50	109.00	0	42,275	0.00%
2023/10/20	1	104.50	1	106.00	108.00	0	44,789	0.00%
2023/10/19	10.1	106.01	1	106.50	107.00	9.1	46,031	0.02%
2023/10/18	1.3	106.65	4	106.63	106.00	-2.7	47,121	-0.01%
2023/10/17	33	109.97	31	110.95	109.50	2	47,248	0.00%
2023/10/16	18.1	112.62	18	113.44	113.00	0.1	47,611	0.00%
2023/10/13	8	116.25	4.1	115.74	115.50	3.9	49,033	0.01%
2023/10/12	3.2	122.98	3	122.67	122.50	0.2	50,019	0.00%
2023/10/11	1	125.00	0	0.00	119.50	1	51,825	0.00%
2023/10/06	2	119.50	2	121.50	119.50	0	53,145	0.00%
2023/10/05	0.2	121.50	0	0.00	121.50	0.2	54,397	0.00%
2023/10/04	15	120.50	5	120.50	121.00	10	55,204	0.02%
2023/10/03	3	124.33	3	124.83	123.00	0	55,426	0.00%
2023/10/02	14	126.07	21	126.24	125.50	-7	55,661	-0.01%
2023/09/28	0	0.00	10.1	122.51	121.50	-10.1	55,678	-0.02%
2023/09/27	1.1	119.45	0	0.00	120.00	1.1	55,761	0.00%
2023/09/22	10	119.00	0	0.00	120.00	10	57,243	0.02%
2023/09/19	0	0.00	0.1	121.00	120.00	-0.1	57,017	0.00%
2023/09/18	27	120.69	17	120.74	121.00	10	57,037	0.02%
2023/09/15	2	127.00	0	0.00	126.00	2	56,867	0.00%
2023/09/14	1	126.00	1	126.50	126.50	0	56,479	0.00%
2023/09/13	1	123.50	1	124.00	124.00	0	56,683	0.00%
2023/09/12	3.1	124.84	2	126.00	125.00	1.1	57,375	0.00%
2023/09/11	2.1	130.17	2	127.75	127.50	0.1	57,497	0.00%
2023/09/08	0	0.00	3	134.67	134.50	-3	57,338	-0.01%
2023/09/07	5	134.70	1	135.50	134.00	4	57,293	0.01%
2023/09/06	2.1	135.43	0	0.00	134.50	2.1	57,478	0.00%
2023/09/05	5	131.90	2	133.00	134.00	3	57,483	0.01%
2023/09/04	1	135.00	1	133.00	134.00	0	57,142	0.00%
2023/09/01	9	136.28	1	137.00	134.50	8	57,005	0.01%
2023/08/31	8	135.81	10	136.50	137.00	-2	56,688	0.00%
2023/08/30	21	140.24	6	139.00	138.50	15	56,369	0.03%
2023/08/29	1	142.00	3	141.67	141.50	-2	56,148	0.00%
2023/08/28	7.1	140.19	5	139.30	138.50	2.1	55,969	0.00%
2023/08/25	23	146.63	3.1	146.80	145.00	19.9	56,009	0.04%
2023/08/24	27	154.48	34	154.40	151.50	-7	55,662	-0.01%
2023/08/23	5.1	147.13	1	148.00	148.50	4.1	54,756	0.01%
2023/08/22	7.1	150.32	18	149.78	149.00	-10.9	54,411	-0.02%
2023/08/21	13	142.92	11	143.68	144.00	2	53,448	0.00%
2023/08/18	22.1	146.44	10.1	147.31	146.00	12	52,991	0.02%
2023/08/17	10	146.60	20	148.69	150.00	-10	52,290	-0.02%
2023/08/16	5.1	142.62	15.2	143.51	147.00	-10	51,639	-0.02%
2023/08/15	6	143.17	23	143.04	143.50	-17	51,032	-0.03%
2023/08/14	4	136.75	6	137.25	136.50	-2	50,387	0.00%
2023/08/11	9	140.00	10	137.95	137.00	-1	50,063	0.00%
2023/08/10	33.3	136.44	33	136.24	139.00	0.3	49,689	0.00%
2023/08/09	5	139.90	14	141.68	141.00	-9	48,829	-0.02%
2023/08/08	21	141.12	5.2	144.34	143.00	15.8	48,117	0.03%
2023/08/07	57.1	145.36	34.2	146.66	148.00	22.9	46,702	0.05%
2023/08/04	37.4	139.48	35	138.36	140.00	2.4	44,740	0.01%
2023/08/02	19.3	144.53	1.1	143.50	139.00	18.2	43,029	0.04%
2023/08/01	24.1	153.09	26	152.35	154.00	-1.9	41,371	0.00%
2023/07/31	62.1	159.62	56.1	156.02	150.50	6	39,612	0.02%
2023/07/28	8.1	148.67	12.3	151.51	159.50	-4.2	36,026	-0.01%
2023/07/27	13	147.15	14.3	146.58	145.00	-1.3	34,268	0.00%
2023/07/26	12	143.79	9	144.89	146.50	3	33,322	0.01%
2023/07/25	26.4	143.20	26	143.58	142.00	0.4	32,102	0.00%
2023/07/24	27	146.85	24	147.63	149.00	3	30,314	0.01%
2023/07/21	15	142.03	10	143.70	146.00	5	28,767	0.02%
2023/07/20	10.2	138.75	9	139.33	139.00	1.2	27,572	0.00%
2023/07/19	12	139.66	12	137.46	136.50	0	27,010	0.00%
2023/07/18	45	143.87	53	138.85	139.50	-8	26,162	-0.03%
2023/07/17	23.2	147.44	21.2	146.98	145.50	2	24,515	0.01%
2023/07/14	19	136.82	16	138.03	144.00	3	23,051	0.01%
2023/07/13	12	131.71	13.1	133.98	134.00	-1.1	21,163	-0.01%
2023/07/12	43	126.13	38	126.38	126.50	5	19,458	0.03%
2023/07/11	8	119.63	7.4	120.38	120.00	0.6	18,087	0.00%
2023/07/10	3	112.83	4	114.00	112.00	-1	17,143	-0.01%
2023/07/07	4	111.75	1	115.50	111.00	3	16,763	0.02%
2023/07/06	6	113.42	4	113.50	114.50	2	16,320	0.01%
2023/07/05	7	115.43	3	117.50	115.00	4	15,799	0.03%
2023/07/04	7.1	116.54	10	117.65	119.00	-2.9	15,353	-0.02%
2023/07/03	1.4	111.77	2	111.75	113.50	-0.6	14,419	0.00%
2023/06/30	1	101.00	0	0.00	103.50	1	13,706	0.01%
2023/06/29	3	102.50	0	0.00	102.00	3	13,486	0.02%
2023/06/27	0	0.00	1	100.00	99.30	-1	13,300	-0.01%
2023/06/26	2	99.50	2	100.75	101.00	0	13,128	0.00%
2023/06/21	2	104.50	0	0.00	105.00	2	12,831	0.02%
2023/06/20	91	105.38	91	105.75	105.00	0	12,492	0.00%
2023/06/16	5	105.50	6	106.42	105.00	-1	11,437	-0.01%
2023/06/15	0	0.00	3	108.67	111.00	-3	10,309	-0.03%
2023/06/14	4	101.00	0	0.00	101.00	4	9,973	0.04%
2023/06/13	0	0.00	0.5	103.00	103.00	-0.5	9,704	-0.01%
2023/06/12	1	103.00	1	107.00	103.00	0	9,570	0.00%
2023/06/09	3	94.50	1	97.01	97.60	2	9,348	0.02%
2023/06/08	0	0.00	0	94.30	93.80	0	9,261	0.00%
2023/06/06	2	93.45	0	0.00	93.90	2	9,024	0.02%
2023/06/05	1	93.00	1	94.20	96.00	0	9,084	0.00%
2023/06/02	0	0.00	0	90.00	89.80	0	8,835	0.00%
2023/06/01	0	87.80	0	0.00	86.20	0	8,725	0.00%
2023/05/31	1	86.40	2	86.80	89.00	-1	8,669	-0.01%
2023/05/30	0	0.00	1.1	86.39	86.70	-1.1	8,213	-0.01%
2023/05/29	3	85.63	1	86.31	86.40	2	8,084	0.02%
2023/05/26	1.1	82.20	1	83.40	83.30	0.1	8,025	0.00%
2023/05/22	1	81.00	10	81.22	81.40	-9	7,742	-0.12%
2023/05/19	0	0.00	0	82.00	81.90	0	7,666	0.00%
2023/05/17	10	79.50	0	79.70	80.50	10	7,578	0.13%
2023/05/04	0	0.00	1	74.70	76.00	-1	7,468	-0.01%
2023/04/25	1	72.90	0	0.00	71.80	1	7,355	0.01%
2023/04/20	0	73.24	0	0.00	72.90	0	7,163	0.00%
2023/04/18	0	73.50	0	0.00	73.60	0	7,170	0.00%
2023/04/14	0	0.00	0	75.70	76.30	0	6,973	0.00%
2023/04/12	0	0.00	0	74.40	74.60	0	6,844	0.00%
2023/03/24	0	0.00	0.3	72.10	72.30	-0.3	8,446	0.00%
2023/03/21	0.2	69.70	0	0.00	69.60	0.2	8,539	0.00%
2023/03/17	0	0.00	2	70.20	70.50	-2	8,630	-0.02%
2023/03/16	2.2	71.03	0	0.00	70.00	2.2	8,528	0.03%
2023/03/14	0	0.00	0	74.00	74.20	0	8,568	0.00%
2023/03/09	0.1	73.90	0	74.50	73.60	0.1	8,368	0.00%
2023/03/06	0	0.00	0	73.70	74.30	0	8,212	0.00%
2023/03/03	1	73.00	0	0.00	72.70	1	8,155	0.01%
2023/02/24	0	0.00	1	69.40	69.50	-1	8,146	-0.01%
2023/02/23	1	69.70	0	0.00	69.50	1	8,075	0.01%
2023/02/21	3	69.80	0	0.00	69.80	3	7,989	0.04%
2023/02/16	0	69.80	0	0.00	70.00	0	8,186	0.00%
2023/02/09	0	0.00	0	70.20	70.30	0	8,232	0.00%
2023/01/31	0	0.00	0	67.60	66.40	0	8,226	0.00%
2023/01/30	0	0.00	2	66.60	67.50	-2	8,190	-0.02%
2023/01/13	0	0.00	4	65.70	65.10	-4	8,288	-0.05%
2023/01/10	0	0.00	2	66.00	66.10	-2	8,725	-0.02%
2023/01/09	0	0.00	1	64.90	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	4	64.80	64.90	-4	8,829	-0.05%
2023/01/04	4	64.13	0	0.00	63.90	4	8,879	0.05%
2022/12/23	1	63.50	1	63.80	64.00	0	9,324	0.00%
2022/12/21	2	63.25	2	63.50	63.30	0	9,078	0.00%
2022/12/19	0	64.50	0	0.00	64.20	0	8,371	0.00%
2022/12/16	43	64.48	44	64.65	65.20	-1	8,006	-0.01%
2022/12/15	0	0.00	10	65.00	65.10	-10	7,710	-0.13%
2022/12/14	0	0.00	10	64.10	65.10	-10	7,781	-0.13%
2022/12/13	0	0.00	10	64.10	63.40	-10	7,832	-0.13%
2022/12/09	0	63.50	0	0.00	63.70	0	8,007	0.00%
2022/12/08	0	63.10	0	0.00	63.10	0	8,051	0.00%
2022/12/07	5	63.28	1	62.60	62.60	4	7,992	0.05%
2022/12/05	30	64.60	0	0.00	65.30	30	7,748	0.39%
2022/12/02	2	65.30	0	0.00	65.10	2	7,717	0.03%
2022/11/30	0	0.00	10	65.50	65.60	-10	7,673	-0.13%
2022/11/29	0	0.00	10	65.40	65.60	-10	7,635	-0.13%
2022/11/28	0	0.00	10	65.10	65.50	-10	7,591	-0.13%
2022/11/25	2	64.50	2	64.60	64.50	0	7,561	0.00%
2022/11/23	50	63.61	19	63.80	64.10	31	7,472	0.41%
2022/11/22	0	64.20	0	0.00	64.10	0	7,402	0.00%
2022/11/17	1	66.90	0	0.00	67.50	1	7,263	0.01%
2022/11/04	0	0.00	1	65.90	66.40	-1	7,366	-0.01%
2022/11/01	0	0.00	6	64.92	66.70	-6	7,468	-0.08%
2022/10/28	5	64.50	2	64.10	64.20	3	7,449	0.04%
2022/10/25	0	0.00	2	64.10	64.70	-2	7,462	-0.03%
2022/10/24	2	64.90	0	0.00	64.50	2	7,415	0.03%
2022/10/21	1	65.50	0	0.00	65.50	1	7,407	0.01%
2022/10/20	1	64.20	1	64.50	63.70	0	7,305	0.00%
2022/10/18	0	62.00	0	0.00	62.70	0	7,006	0.00%
2022/10/17	0	63.27	0	0.00	63.50	0	6,877	0.00%
2022/10/13	1	63.70	0	0.00	63.80	1	7,296	0.01%
2022/10/11	0	63.90	0	0.00	63.80	0	7,174	0.00%
2022/10/06	0	66.20	0	0.00	66.40	0	7,112	0.00%
2022/10/05	0	0.00	2	67.15	66.70	-2	7,107	-0.03%
2022/10/04	0	0.00	1	65.60	65.40	-1	6,991	-0.01%
2022/09/30	1	63.60	0	0.00	63.80	1	6,883	0.01%
2022/09/22	1	65.80	0	0.00	66.50	1	6,801	0.01%
2022/09/21	5	68.40	5	67.80	67.60	0	6,678	0.00%
2022/09/08	10	67.70	10	68.10	68.70	0	6,634	0.00%
2022/09/07	0	0.00	1	67.50	67.20	-1	6,599	-0.02%
2022/09/06	10	67.50	10	67.60	67.80	0	6,568	0.00%
2022/09/05	0	0.00	0.5	67.60	67.50	-0.5	6,497	-0.01%
2022/08/26	0.3	65.50	0	0.00	65.10	0.3	6,367	0.00%
2022/08/16	1	66.20	0.3	67.00	67.20	0.7	6,818	0.01%
2022/08/12	0	0.00	1	68.20	69.20	-1	6,699	-0.01%
2022/08/08	0	0.00	2	66.10	66.50	-2	6,563	-0.03%
2022/08/05	0	0.00	0.1	66.40	66.50	-0.1	6,597	0.00%
2022/08/04	0	0.00	2	65.80	65.80	-2	6,601	-0.03%
2022/08/01	0	0.00	1	65.10	65.00	-1	6,555	-0.02%
2022/07/28	0	0.00	5	64.30	64.30	-5	6,466	-0.08%
2022/07/27	1	63.90	0	0.00	64.00	1	6,445	0.02%
2022/07/26	0	0.00	1	63.50	63.50	-1	6,409	-0.02%
2022/07/22	5	62.50	0	0.00	62.60	5	6,399	0.08%
2022/07/21	2	61.60	0	0.00	62.20	2	6,405	0.03%
2022/07/20	0	0.00	3	63.40	64.60	-3	6,237	-0.05%
2022/07/18	10	58.10	10	58.30	57.90	0	6,080	0.00%
2022/07/05	1	56.70	0	0.00	56.60	1	6,361	0.02%
2022/07/04	216	54.80	216	54.98	55.30	0	6,339	0.00%	大買/大賣/
2022/06/30	0	0.00	40	57.41	57.90	-40	6,237	-0.64%
2022/06/29	1	57.80	30	58.10	57.70	-29	6,124	-0.47%
2022/06/28	0.1	57.70	0	0.00	57.60	0.1	6,115	0.00%
2022/06/20	0	0.00	1	58.10	58.20	-1	5,679	-0.02%
2022/06/17	22	59.31	0	0.00	59.10	22	5,627	0.39%
2022/06/13	13	60.55	13	61.00	61.00	0	6,012	0.00%
2022/06/06	20	62.00	20	62.40	62.90	0	6,110	0.00%
2022/05/23	12	62.44	0	0.00	62.40	12	5,972	0.20%
2022/05/04	1	64.60	0	0.00	65.20	1	6,758	0.01%
2022/05/03	0	0.00	1	65.00	65.00	-1	6,805	-0.01%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/28	28	64.78	0	0.00	65.30	28	6,877	0.41%
2022/04/27	10	65.43	1	65.60	65.60	9	6,836	0.13%
2022/04/26	1	67.70	0	0.00	67.20	1	6,816	0.01%
2022/04/25	1	66.80	1	67.10	68.00	0	6,753	0.00%
2022/04/22	0	0.00	60	67.18	68.00	-60	6,612	-0.91%
2022/04/20	60	64.84	0	0.00	65.70	60	6,431	0.93%
2022/04/18	0	0.00	21	68.15	68.50	-21	6,087	-0.34%
2022/04/13	0	67.70	0	0.00	68.10	0	6,148	0.00%
2022/04/11	20	66.55	0	0.00	66.50	20	6,222	0.32%
2022/04/01	0	0.00	20	68.20	68.30	-20	6,148	-0.33%
2022/03/31	1	68.40	0	0.00	68.10	1	6,192	0.02%
2022/03/28	0	0.00	10.5	67.71	68.30	-10.5	6,198	-0.17%
2022/03/25	0	67.90	0.3	67.80	67.80	-0.3	6,192	0.00%
2022/03/24	0	0.00	10	67.40	67.50	-10	6,264	-0.16%
2022/03/23	8	67.30	10	67.40	67.50	-2	6,307	-0.03%
2022/03/22	2	67.30	0	0.00	67.50	2	6,296	0.03%
2022/03/18	32	66.39	0	0.00	65.50	32	6,251	0.51%
2022/03/17	10	70.80	0	0.00	71.00	10	5,935	0.17%
2022/03/10	0	0.00	0.2	70.20	70.60	-0.2	5,763	0.00%
2022/03/09	0	69.50	0	0.00	69.50	0	5,767	0.00%
2022/03/07	80.4	68.57	93	68.68	68.50	-12.6	5,684	-0.22%
2022/03/04	13	68.90	0	0.00	69.60	13	5,678	0.23%
2022/03/03	0	0.00	15	69.53	69.80	-15	5,652	-0.27%
2022/03/02	5.3	68.50	10	68.50	68.90	-4.8	5,629	-0.08%
2022/03/01	5	68.70	0	0.00	68.60	5	5,603	0.09%
2022/02/25	0.1	67.85	0	0.00	68.40	0.1	5,535	0.00%
2022/02/24	1	67.20	0	0.00	67.60	1	5,346	0.02%
2022/02/23	4	67.38	0	0.00	67.80	4	5,251	0.08%
2022/02/21	0	0.00	1	67.70	68.20	-1	5,164	-0.02%
2022/02/18	0	0.00	10	68.50	68.20	-10	5,150	-0.19%
2022/02/17	1	68.80	1	68.10	68.60	0	5,109	0.00%
2022/02/16	1.1	67.70	0	0.00	67.90	1.1	5,011	0.02%
2022/02/15	3	66.80	3	66.93	66.50	0	4,916	0.00%
2022/02/11	20	67.20	1	67.50	67.50	19	4,718	0.40%
2022/02/10	1	68.90	1	69.60	68.60	0	4,680	0.00%
2022/02/09	2	68.55	11.1	68.71	69.10	-9.1	4,603	-0.20%
2022/02/08	0	0.00	5.3	67.84	68.80	-5.3	4,421	-0.12%
2022/02/07	0.1	64.50	1	63.80	64.60	-1	4,184	-0.02%
2022/01/24	0.1	63.70	25	63.32	63.90	-25	4,091	-0.61%
2022/01/20	1	63.60	0	0.00	63.70	1	4,023	0.02%
2022/01/19	1	63.00	0	0.00	63.60	1	4,037	0.02%
2022/01/17	0	0.00	6	64.00	63.80	-6	4,041	-0.15%
2022/01/14	0	0.00	10	64.20	63.80	-10	4,117	-0.24%
2022/01/13	0	0.00	1	64.00	64.30	-1	4,211	-0.02%
2022/01/12	0.1	63.20	0	0.00	63.60	0.1	4,407	0.00%
2022/01/11	1	63.50	0	0.00	63.50	1	4,622	0.02%
2022/01/07	5	63.60	11	63.40	63.70	-6	4,678	-0.13%
2022/01/06	16.3	63.77	0	0.00	63.50	16.3	4,689	0.35%
2022/01/05	1	64.40	1	64.50	64.40	0	4,721	0.00%
2022/01/03	5	63.50	0	0.00	63.40	5	4,679	0.11%
2021/12/30	0	0.00	1	63.80	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	1	64.20	64.10	-1	4,817	-0.02%
2021/12/28	0.2	63.30	13	63.50	63.80	-12.9	4,865	-0.26%
2021/12/27	0	0.00	10	62.90	63.60	-10	4,892	-0.20%
2021/12/24	0	0.00	17	62.69	62.70	-17	4,919	-0.35%
2021/12/23	0	0.00	25	62.48	62.50	-25	5,000	-0.50%
2021/12/20	1	61.00	0	0.00	61.00	1	5,132	0.02%
2021/12/16	1	61.50	0	0.00	61.70	1	5,207	0.02%
2021/12/14	0	0.00	11	61.91	61.80	-11	5,392	-0.20%
2021/12/10	0	0.00	12	62.54	62.70	-12	5,531	-0.22%
2021/12/09	1	61.20	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0	0.00	16	62.33	62.30	-16	5,538	-0.29%
2021/12/07	6	61.45	0	0.00	61.40	6	5,523	0.11%
2021/12/06	0	0.00	27	62.20	62.10	-27	5,513	-0.49%
2021/12/03	30	60.50	0	0.00	60.60	30	5,521	0.54%
2021/11/30	0	0.00	0	60.30	60.30	0	5,537	0.00%
2021/11/25	30	60.70	0	0.00	60.90	30	5,480	0.55%
2021/11/24	1	60.60	0	0.00	60.70	1	5,520	0.02%
2021/11/23	2	60.50	0	0.00	60.40	2	5,560	0.04%
2021/11/19	15	61.20	0	0.00	61.60	15	5,665	0.26%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/04	1	61.00	0	0.00	61.00	1	5,994	0.02%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/11/02	2	60.95	0	0.00	61.00	2	6,042	0.03%
2021/11/01	30	61.30	1	61.20	61.50	29	6,031	0.48%
2021/10/28	1	62.00	0	0.00	61.30	1	6,123	0.02%
2021/10/22	20	61.00	0	0.00	61.10	20	6,690	0.30%
2021/10/21	10	61.00	0	0.00	60.40	10	6,652	0.15%
2021/10/20	4	61.53	0	0.00	60.40	4	6,581	0.06%
2021/10/19	6	62.10	0	0.00	62.10	6	6,426	0.09%
2021/10/18	1	65.20	0	0.00	64.80	1	6,346	0.02%
2021/10/14	1	64.30	0	0.00	64.30	1	6,410	0.02%
2021/10/13	0	0.00	1	64.00	64.20	-1	6,414	-0.02%
2021/10/08	1	63.40	0	0.00	64.00	1	6,381	0.02%
2021/10/06	3	62.30	0	0.00	63.00	3	6,490	0.05%
2021/10/05	0	0.00	1	62.20	62.30	-1	6,472	-0.02%
2021/09/30	1	63.20	2	62.90	62.50	-1	6,488	-0.02%
2021/09/24	0	0.00	10	63.70	64.00	-10	6,687	-0.15%
2021/09/23	2	62.40	1	63.20	63.80	1	6,730	0.01%
2021/09/22	0	0.00	10	61.00	61.80	-10	7,012	-0.14%
2021/09/17	0	0.00	10	61.10	61.10	-10	7,052	-0.14%
2021/09/16	0	0.00	10	61.40	61.20	-10	7,027	-0.14%
2021/09/14	0	0.00	1	61.10	61.10	-1	7,201	-0.01%
2021/09/10	1	59.90	0	0.00	60.00	1	7,382	0.01%
2021/09/09	30	59.60	0	0.00	59.60	30	7,537	0.40%
2021/09/08	15	59.40	15	59.30	59.60	0	7,532	0.00%
2021/09/02	0	0.00	1	60.50	60.60	-1	7,395	-0.01%
2021/09/01	0	61.00	10	61.10	60.80	-10	7,385	-0.14%
2021/08/31	0	0.00	10	60.90	61.20	-10	7,361	-0.14%
2021/08/30	1	60.60	0	0.00	61.00	1	7,338	0.01%
2021/08/27	2	59.50	0	0.00	59.70	2	7,302	0.03%
2021/08/23	3	58.00	0	0.00	58.30	3	7,156	0.04%
2021/08/19	1	57.10	0	0.00	56.90	1	7,265	0.01%
2021/08/17	0	0.00	2	58.35	58.50	-2	7,149	-0.03%
2021/08/16	30	59.30	0	0.00	58.60	30	7,082	0.42%
2021/08/03	0	0.00	1	63.40	63.90	-1	7,211	-0.01%
2021/08/02	1	64.00	1	63.90	63.90	0	7,178	0.00%
2021/07/30	7.3	63.11	5	64.20	64.10	2.3	7,141	0.03%
2021/07/29	1	59.60	0	0.00	59.80	1	6,841	0.01%
2021/07/28	0	0.00	1	58.60	58.90	-1	6,813	-0.01%
2021/07/21	0	0.00	2	58.65	58.50	-2	7,069	-0.03%
2021/07/19	0	0.00	11	57.75	58.30	-11	6,988	-0.16%
2021/07/13	1	57.90	0	0.00	57.90	1	6,963	0.01%
2021/07/12	0	0.00	1	57.10	57.00	-1	6,911	-0.01%
2021/07/09	1	57.00	0	0.00	57.50	1	6,898	0.01%
2021/07/07	1	57.80	0	0.00	58.00	1	6,908	0.01%
2021/07/06	1	58.00	1	58.10	58.20	0	6,893	0.00%
2021/07/02	0	0.00	1	56.40	56.90	-1	6,726	-0.01%
2021/07/01	10	57.20	0	0.00	56.60	10	6,649	0.15%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	1	57.60	0	0.00	57.40	1	6,509	0.02%
2021/06/25	2	64.40	0	0.00	64.10	2	6,148	0.03%
2021/06/24	0	0.00	1	64.40	64.70	-1	6,104	-0.02%
2021/06/23	2	63.50	0	0.00	64.10	2	5,975	0.03%
2021/06/22	1	63.70	1	64.60	63.60	0	5,838	0.00%
2021/06/21	1	64.20	0	0.00	64.50	1	5,742	0.02%
2021/06/07	0	0.00	1	65.30	65.30	-1	6,306	-0.02%
2021/06/04	0	0.00	1	65.50	65.40	-1	6,356	-0.02%
2021/06/03	0.6	65.90	0	0.00	65.60	0.6	6,683	0.01%
2021/06/02	1	65.80	2	66.15	66.20	-1	6,715	-0.01%
2021/06/01	0	0.00	1	66.70	66.40	-1	6,879	-0.01%
2021/05/31	2	65.80	1	66.00	66.20	1	7,003	0.01%
2021/05/28	0	0.00	1	65.40	65.70	-1	7,047	-0.01%
2021/05/26	1	63.00	0	0.00	63.20	1	7,288	0.01%
2021/05/25	1	63.50	0	0.00	63.00	1	7,395	0.01%
2021/05/14	0	0.00	1	62.20	61.90	-1	8,008	-0.01%
2021/05/13	1	60.60	0	0.00	60.90	1	8,049	0.01%
2021/05/12	1	62.50	2	59.35	61.20	-1	8,044	-0.01%
2021/05/11	2	63.95	0	0.00	63.00	2	8,078	0.02%
2021/05/07	0	0.00	1	66.80	67.40	-1	8,241	-0.01%
2021/05/06	1	64.70	1	64.90	64.00	0	8,286	0.00%
2021/05/04	2	66.80	3	66.37	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	2	66.60	67.10	-2	8,517	-0.02%
2021/04/29	0	0.00	0.8	64.50	63.90	-0.8	8,343	-0.01%
2021/04/27	0	0.00	1	64.50	64.40	-1	8,368	-0.01%
2021/04/22	1	63.80	0	0.00	63.50	1	8,463	0.01%
2021/04/20	0	0.00	1	64.00	64.20	-1	8,499	-0.01%
2021/04/13	1	62.90	1	63.40	63.00	0	8,837	0.00%
2021/04/06	1	63.40	16	63.39	63.00	-15	8,948	-0.17%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/19	0	0.00	0.1	60.70	61.10	-0.1	8,988	0.00%
2021/03/17	3	60.20	0	0.00	60.50	3	8,820	0.03%
2021/03/15	13.1	60.64	0	0.00	59.90	13.1	8,767	0.15%
2021/03/12	2	60.90	2.3	61.44	62.10	-0.3	8,654	0.00%
2021/03/09	2.1	56.76	0	0.00	57.20	2.1	8,380	0.02%
2021/03/05	1.1	58.12	0	0.00	58.40	1.1	8,103	0.01%
2021/03/02	0.1	59.70	0	0.00	58.80	0.1	7,948	0.00%
2021/02/26	1.1	59.13	0.1	59.30	59.40	1	7,815	0.01%
2021/02/25	0	61.00	0	0.00	60.70	0	7,575	0.00%
2021/02/24	0.1	60.20	0	0.00	60.00	0.1	7,513	0.00%
2021/02/18	0	0.00	1	58.40	58.40	-1	7,244	-0.01%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/02/01	0	0.00	20	54.85	55.10	-20	6,783	-0.29%
2021/01/28	1	56.80	0	0.00	57.00	1	6,543	0.02%
2021/01/27	11	57.99	1.2	57.84	57.60	9.8	6,467	0.15%
2021/01/26	1	56.70	1	57.20	56.60	0	6,336	0.00%
2021/01/25	0	0.00	1	54.50	54.40	-1	6,166	-0.02%
2021/01/22	0	0.00	0.1	52.90	53.00	-0.1	6,154	0.00%
2021/01/20	0.2	51.73	0	0.00	51.90	0.2	6,165	0.00%
2021/01/19	0	0.00	10	53.30	53.10	-10	6,095	-0.16%
2021/01/14	0	0.00	11	53.51	53.60	-11	5,979	-0.18%
2021/01/08	0.8	52.20	10	52.10	52.60	-9.2	5,738	-0.16%
2021/01/06	5	51.90	0	0.00	51.50	5	5,581	0.09%
2021/01/05	0	0.00	3	51.53	51.60	-3	5,375	-0.06%
2021/01/04	1	51.40	2	50.60	51.40	-1	5,291	-0.02%
2020/12/31	0	0.00	10	49.95	49.80	-10	5,173	-0.19%
2020/12/30	0	0.00	13	49.86	50.00	-13	5,174	-0.25%
2020/12/29	0	0.00	12	49.85	49.95	-12	5,164	-0.23%
2020/12/28	0	0.00	3	49.85	49.90	-3	5,162	-0.06%
2020/12/22	0	0.00	1	49.15	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	5	48.39	49.05	-5	5,179	-0.10%
2020/12/18	45	48.44	0	0.00	48.00	45	5,132	0.88%
2020/12/15	0	0.00	0.1	48.80	48.20	-0.1	4,923	0.00%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	10	49.00	48.90	-10	4,987	-0.20%
2020/12/10	0	0.00	10	49.20	49.05	-10	4,991	-0.20%
2020/12/09	0	0.00	10	48.90	49.25	-10	4,972	-0.20%
2020/12/08	1	48.60	0	0.00	48.95	1	4,933	0.02%
2020/12/07	2	48.85	0	0.00	49.10	2	4,897	0.04%
2020/12/03	0	49.20	10	49.30	49.20	-10	4,805	-0.21%
2020/12/02	1	49.20	0	0.00	49.35	1	4,779	0.02%
2020/11/30	0	0.00	10	49.00	48.05	-10	4,794	-0.21%
2020/11/24	0	0.00	10	48.45	48.30	-10	4,747	-0.21%
2020/11/20	1	48.05	0	0.00	48.00	1	4,681	0.02%
2020/11/19	0	48.45	0	0.00	48.75	0	4,638	0.00%
2020/11/18	0	0.00	10	48.25	48.55	-10	4,609	-0.22%
2020/11/17	0	0.00	1	48.30	48.30	-1	4,579	-0.02%
2020/11/11	1	47.50	0	0.00	47.70	1	4,608	0.02%
2020/11/09	0	0.00	10	47.30	47.40	-10	4,629	-0.22%
2020/11/05	10	47.50	10	47.20	47.30	0	4,711	0.00%
2020/11/02	0	0.00	10	46.55	45.85	-10	4,759	-0.21%
2020/10/30	1	46.20	13	46.48	46.55	-12	4,824	-0.25%
2020/10/29	0	0.00	10	46.50	46.50	-10	4,903	-0.20%
2020/10/28	0	0.00	16	46.13	46.55	-16	5,203	-0.31%
2020/10/21	0	0.00	1	45.80	45.50	-1	6,149	-0.02%
2020/10/19	1	46.00	0	0.00	46.00	1	6,223	0.02%
2020/10/16	1	46.05	0	0.00	46.00	1	6,269	0.02%
2020/10/08	0	0.00	1	45.50	45.65	-1	6,709	-0.01%
2020/10/06	2	45.68	0	0.00	45.90	2	6,870	0.03%
2020/09/25	0	0.00	1	45.05	45.00	-1	7,296	-0.01%
2020/09/18	1	46.65	2	46.65	46.85	-1	7,638	-0.01%
2020/09/17	0	0.00	2	47.73	47.10	-2	7,787	-0.03%
2020/09/16	0	0.00	1	47.50	47.50	-1	8,393	-0.01%
2020/09/15	0	0.00	10	46.95	47.00	-10	8,635	-0.12%
2020/09/10	1	46.05	0	0.00	46.00	1	9,250	0.01%
2020/09/09	2	46.15	0	0.00	46.15	2	9,381	0.02%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/04	0	0.00	1	46.00	45.95	-1	9,726	-0.01%
2020/09/02	30	46.20	0	0.00	46.05	30	9,893	0.30%
2020/08/28	1	46.50	0	0.00	46.65	1	10,032	0.01%
2020/08/26	0	0.00	3	47.10	47.00	-3	10,196	-0.03%
2020/08/19	0	0.00	1	48.50	48.10	-1	10,435	-0.01%
2020/08/18	20	47.85	0	0.00	47.95	20	10,385	0.19%
2020/08/13	0	0.00	10	47.55	47.80	-10	10,395	-0.10%
2020/08/12	1	47.55	0.7	47.70	47.60	0.3	10,470	0.00%
2020/08/11	1	48.00	1	47.70	48.00	0	10,470	0.00%
2020/08/05	0	0.00	1	49.35	49.10	-1	10,579	-0.01%
2020/08/04	1	48.95	1	49.10	49.35	0	10,545	0.00%
2020/08/03	10	49.01	4	49.06	48.60	6	10,452	0.06%
2020/07/31	7	49.54	19	49.15	49.60	-12	10,222	-0.12%
2020/07/29	1	44.80	0	0.00	44.80	1	9,473	0.01%
2020/07/28	0	0.00	2	45.20	45.05	-2	9,560	-0.02%
2020/07/24	0	0.00	3	46.45	46.50	-3	9,665	-0.03%
2020/07/23	40	46.70	0	0.00	46.55	40	9,683	0.41%
2020/07/20	40	46.70	0	0.00	47.00	40	9,628	0.42%
2020/07/17	0	0.00	1	47.40	46.70	-1	9,646	-0.01%
2020/07/16	1	47.00	0	0.00	46.90	1	9,635	0.01%
2020/07/15	1	46.90	0	0.00	47.40	1	9,551	0.01%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/10	43	47.08	0	0.00	46.70	43	9,418	0.46%
2020/07/06	2	46.93	0	0.00	47.05	2	9,052	0.02%
2020/06/29	5	46.95	0	0.00	46.50	5	9,047	0.06%
2020/06/24	10	47.47	8	47.65	47.30	2	8,911	0.02%
2020/06/23	53	48.13	52	48.55	47.40	1	8,773	0.01%
2020/06/22	7	53.14	2	53.20	53.10	5	8,201	0.06%
2020/06/15	0	0.00	5	51.40	51.30	-5	7,769	-0.06%
2020/06/12	0	0.00	6	49.83	50.80	-6	7,842	-0.08%
2020/06/11	0	0.00	1	51.00	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	3	51.00	51.40	-3	7,831	-0.04%
2020/06/09	0	0.00	1	50.80	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	5	50.90	50.80	-5	8,045	-0.06%
2020/06/02	0	0.00	10	48.80	48.75	-10	8,024	-0.12%
2020/06/01	2	48.80	0	0.00	48.85	2	8,099	0.02%
2020/05/28	2	48.55	10	48.60	48.20	-8	8,270	-0.10%
2020/05/27	0	0.00	1	48.30	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	16	47.88	48.00	-16	8,632	-0.19%
2020/05/22	1	46.85	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	1	47.25	47.35	-1	8,654	-0.01%
2020/05/19	0	0.00	1	46.80	46.80	-1	8,790	-0.01%
2020/05/15	5	46.15	0	0.00	46.10	5	8,648	0.06%
2020/05/14	0	0.00	5	46.60	46.85	-5	8,495	-0.06%
2020/05/13	1	46.85	0	0.00	46.85	1	8,397	0.01%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/08	2	46.80	0	0.00	46.95	2	8,178	0.02%
2020/05/07	0	0.00	10	46.50	46.45	-10	8,124	-0.12%
2020/05/06	0	0.00	11	46.60	46.55	-11	8,039	-0.14%
2020/05/05	0	0.00	10	46.45	46.65	-10	7,985	-0.13%
2020/05/04	4	45.25	0	0.00	46.50	4	7,975	0.05%
2020/04/30	1	46.30	0	0.00	46.50	1	7,841	0.01%
2020/04/27	0	0.00	20	44.35	44.40	-20	7,854	-0.25%
2020/04/23	20	43.65	5	43.95	44.00	15	7,797	0.19%
2020/04/22	1	43.30	0	0.00	43.50	1	7,731	0.01%
2020/04/20	1	43.20	0	0.00	43.45	1	7,573	0.01%
2020/04/17	21	43.40	0	0.00	42.95	21	7,499	0.28%
2020/04/16	1	43.30	20	43.32	43.20	-19	7,392	-0.26%
2020/04/15	5	43.60	0	0.00	43.70	5	7,306	0.07%
2020/04/14	21	43.12	11	42.58	43.25	10	7,251	0.14%
2020/04/09	1	42.15	0	0.00	42.15	1	7,205	0.01%
2020/04/08	1	42.40	0	0.00	42.15	1	7,196	0.01%
2020/04/07	1	42.70	10	42.20	42.10	-9	7,149	-0.13%
2020/03/30	10	40.95	0	0.00	41.00	10	6,708	0.15%
2020/03/26	1	41.40	0	0.00	40.85	1	6,591	0.02%
2020/03/24	8	39.25	8	39.70	39.35	0	6,524	0.00%
2020/03/20	0	0.00	16	40.45	40.65	-16	6,462	-0.25%
2020/03/19	0	0.00	1	38.00	37.80	-1	6,314	-0.02%
2020/03/13	50	41.80	0	0.00	41.30	50	5,725	0.87%
2020/03/12	17	43.21	0	0.00	42.00	17	5,480	0.31%
2020/03/11	0	0.00	10	43.95	44.20	-10	5,258	-0.19%
2020/03/06	6	44.34	0	0.00	44.35	6	5,015	0.12%
2020/03/04	0	0.00	4	45.00	45.10	-4	4,875	-0.08%
2020/03/03	0	0.00	8	44.35	43.95	-8	4,719	-0.17%
2020/02/27	20	44.15	0	0.00	43.85	20	4,715	0.42%
2020/02/25	8	44.05	0	0.00	43.95	8	4,492	0.18%
2020/02/24	1	44.05	0	0.00	44.00	1	4,496	0.02%
2020/02/20	4	46.65	0	0.00	46.60	4	4,361	0.09%
2020/02/18	1	47.05	0	0.00	47.05	1	4,324	0.02%
2020/01/31	0	0.00	1	47.70	47.20	-1	4,919	-0.02%
2020/01/30	3	47.15	1	47.05	45.65	2	4,862	0.04%
2020/01/20	1	50.10	70	50.10	50.00	-69	4,775	-1.44%
2020/01/09	1	48.95	0	0.00	48.75	1	5,933	0.02%
2020/01/08	0	0.00	1	48.85	48.70	-1	6,027	-0.02%
2019/12/27	0	0.00	10	49.85	49.95	-10	6,483	-0.15%
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/16	0	0.00	10	50.10	50.50	-10	7,045	-0.14%
2019/12/13	0	0.00	2	50.10	50.20	-2	7,061	-0.03%
2019/12/12	0	0.00	10	49.85	49.70	-10	7,039	-0.14%
2019/12/04	20	48.60	0	0.00	48.75	20	7,085	0.28%
2019/11/29	1	48.55	0	0.00	48.40	1	7,151	0.01%
2019/11/28	71	49.17	0	0.00	49.10	71	7,169	0.99%
2019/11/19	2	50.30	2	50.40	50.40	0	7,015	0.00%
2019/11/18	0	0.00	0.1	50.40	50.60	-0.1	7,096	0.00%
2019/11/15	0	0.00	10	49.40	49.95	-10	7,244	-0.14%
2019/11/12	0	0.00	10	49.85	50.60	-10	7,580	-0.13%
2019/11/07	30	50.80	0	0.00	51.10	30	7,684	0.39%
2019/10/31	0	0.00	2	50.20	50.20	-2	8,248	-0.02%
2019/10/28	9	48.63	8	49.05	49.55	1	8,690	0.01%
2019/10/25	1	49.20	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	1	50.50	50.10	-1	8,605	-0.01%
2019/10/22	0	0.00	9	50.30	51.50	-9	8,344	-0.11%
2019/10/18	0.5	48.05	0	0.00	48.05	0.5	8,163	0.01%
2019/10/17	1.3	48.51	0	0.00	48.55	1.3	8,089	0.02%
2019/10/15	1	49.00	0	0.00	48.95	1	8,022	0.01%
2019/10/09	2	48.55	0	0.00	48.30	2	7,978	0.03%
2019/10/08	0	0.00	4	50.08	49.10	-4	7,972	-0.05%
2019/10/07	3	48.55	0	48.70	48.70	3	7,876	0.04%
2019/10/04	1	48.55	0	0.00	48.90	1	7,876	0.01%
2019/10/02	0.2	48.45	0	0.00	48.50	0.2	7,722	0.00%
2019/09/27	0.3	49.10	1	50.70	49.30	-0.8	7,555	-0.01%
2019/09/24	0.3	48.25	0	0.00	48.45	0.3	7,269	0.00%
2019/09/20	0.3	48.45	0	0.00	48.60	0.3	7,247	0.00%
2019/09/19	0.3	48.40	0	0.00	48.45	0.3	7,127	0.00%
2019/09/18	0	0.00	14	48.10	48.80	-14	7,117	-0.20%
2019/09/16	25	48.50	25	48.42	48.15	0	7,141	0.00%
2019/09/06	0	0.00	10	48.70	49.00	-10	7,067	-0.14%
2019/09/02	0	0.00	1	48.80	48.95	-1	6,898	-0.01%
2019/08/30	1	49.15	2	49.38	50.00	-1	6,881	-0.01%
2019/08/21	0	0.00	4	48.20	48.00	-4	6,822	-0.06%
2019/08/20	5	48.93	6	48.89	49.00	-1	6,719	-0.01%
2019/08/16	5	47.44	2	47.95	47.90	3	6,449	0.05%
2019/08/14	0	0.00	10	46.25	46.30	-10	6,153	-0.16%
2019/08/07	0	0.00	10	46.75	46.00	-10	5,807	-0.17%
2019/08/06	2	46.65	0	0.00	46.80	2	5,647	0.04%
2019/08/05	0	0.00	1	46.90	47.00	-1	5,463	-0.02%
2019/08/02	0.1	46.80	0	0.00	47.00	0.1	5,354	0.00%
2019/07/31	0	0.00	2	43.65	44.30	-2	4,712	-0.04%
2019/07/22	2	42.83	2	43.00	43.00	0	4,642	0.00%
2019/07/19	3	47.55	3	46.95	47.10	0	4,397	0.00%
2019/07/08	0	0.00	2	46.80	46.75	-2	4,116	-0.05%
2019/06/27	0	0.00	2	45.25	45.30	-2	4,312	-0.05%
2019/06/18	0	0.00	11	44.99	44.90	-11	4,431	-0.25%
2019/06/03	0	0.00	3	45.60	45.50	-3	4,712	-0.06%
2019/05/31	0	0.00	10	45.05	45.10	-10	4,723	-0.21%
2019/05/30	10	44.10	10	44.53	45.10	0	4,772	0.00%
2019/05/29	0	0.00	1	44.40	44.60	-1	4,926	-0.02%
2019/05/17	15	43.00	15	43.45	42.95	0	5,277	0.00%
2019/05/14	2	43.25	0	0.00	42.80	2	5,453	0.04%
2019/05/08	1	43.45	0	0.00	43.30	1	5,802	0.02%
2019/05/07	1	43.20	10	43.20	44.30	-9	5,821	-0.15%
2019/04/22	1	44.65	0	0.00	44.70	1	6,355	0.02%
2019/04/18	0	0.00	1	44.50	44.30	-1	6,616	-0.02%
2019/04/12	0	0.00	1	44.30	43.95	-1	7,004	-0.01%
2019/04/10	0	0.00	1	45.00	45.25	-1	7,060	-0.01%
2019/04/03	0	0.00	10	44.75	44.90	-10	7,072	-0.14%
2019/03/29	1	44.25	1	44.50	44.85	0	6,982	0.00%
2019/03/26	0	0.00	10	45.25	45.35	-10	7,050	-0.14%
2019/03/15	0	0.00	16	43.82	44.10	-16	7,313	-0.22%
2019/03/14	15	43.65	0	0.00	43.40	15	7,266	0.21%
2019/03/11	1	43.50	0	0.00	43.60	1	7,377	0.01%
2019/03/07	51	43.60	0	0.00	43.50	51	7,876	0.65%
2019/03/06	0	0.00	1	43.55	43.55	-1	7,935	-0.01%
2019/02/27	20	45.30	19	45.46	44.55	1	7,947	0.01%
2019/02/25	0	0.00	1	46.15	46.40	-1	7,680	-0.01%
2019/02/22	30	45.60	0	0.00	45.85	30	7,702	0.39%
2019/02/14	0	0.00	10	46.65	45.65	-10	7,846	-0.13%
2019/02/11	3	46.30	4	46.34	46.65	-1	7,868	-0.01%
2019/01/30	0	0.00	2	45.10	45.25	-2	7,772	-0.03%
2019/01/23	0	0.00	1	43.95	44.10	-1	7,699	-0.01%
2019/01/21	0	0.00	10	42.95	43.00	-10	7,476	-0.13%
2019/01/17	1	42.55	10	42.65	42.95	-9	7,352	-0.12%
2019/01/09	0	0.00	3	42.33	43.30	-3	7,077	-0.04%
2019/01/08	3	41.95	0	0.00	41.60	3	6,880	0.04%
2019/01/07	0	0.00	6	41.20	41.45	-6	6,838	-0.09%
2019/01/03	0	0.00	2	41.10	41.50	-2	6,932	-0.03%
2018/12/26	16	39.31	26	39.60	39.90	-10	6,852	-0.15%
2018/12/22	20	40.30	20	40.47	40.40	0	6,813	0.00%
2018/12/12	0	0.00	10	40.45	40.50	-10	6,585	-0.15%
2018/12/04	0	0.00	2	41.58	41.65	-2	6,591	-0.03%
2018/11/30	0	0.00	10	39.95	40.90	-10	6,372	-0.16%
2018/11/27	0	0.00	12	38.96	39.35	-12	5,615	-0.21%
2018/11/23	1	38.15	1	38.30	38.00	0	5,413	0.00%
2018/11/09	0	0.00	1	37.40	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	11	38.53	38.80	-11	4,838	-0.23%
2018/11/07	0	0.00	1	38.45	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	24	37.95	38.00	-24	4,792	-0.50%
2018/11/02	0	0.00	7	37.15	37.25	-7	4,796	-0.15%
2018/10/31	0	0.00	2	35.05	35.50	-2	4,742	-0.04%
2018/10/26	0	0.00	10	35.25	35.40	-10	4,620	-0.22%
2018/10/19	0	0.00	5	34.50	34.50	-5	4,807	-0.10%
2018/10/18	0	0.00	5	34.25	34.35	-5	4,789	-0.10%
2018/10/15	10	33.65	0	0.00	33.65	10	4,934	0.20%
2018/10/11	8	33.19	0	0.00	33.05	8	4,978	0.16%
2018/10/01	0	0.00	10	38.35	38.15	-10	5,124	-0.20%
2018/09/28	2	38.60	0	0.00	38.40	2	5,182	0.04%
2018/09/27	0	0.00	1	38.35	38.40	-1	5,130	-0.02%
2018/09/26	0	0.00	10	38.15	38.00	-10	5,110	-0.20%
2018/09/25	1	38.45	0	0.00	38.20	1	5,165	0.02%
2018/09/19	3	37.57	10	37.65	37.80	-7	5,127	-0.14%
2018/09/14	1	36.90	0	0.00	37.35	1	5,325	0.02%
2018/09/13	8	37.53	8	37.68	37.35	0	5,356	0.00%
2018/09/11	0	0.00	10	35.30	35.35	-10	5,239	-0.19%
2018/09/03	1	36.70	0	0.00	36.50	1	5,698	0.02%
2018/08/27	0	0.00	10	35.30	35.70	-10	5,804	-0.17%
2018/08/24	10	35.60	0	0.00	35.35	10	5,819	0.17%
2018/08/22	1	35.80	0	0.00	35.90	1	6,021	0.02%
2018/08/21	1	35.60	0	0.00	35.85	1	5,999	0.02%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/14	1	35.90	0	0.00	35.90	1	5,911	0.02%
2018/08/13	1	36.95	0	0.00	36.60	1	5,821	0.02%
2018/08/09	3	39.85	0	0.00	39.85	3	5,760	0.05%
2018/08/08	1	39.95	10	39.90	40.10	-9	5,673	-0.16%
2018/08/03	0	0.00	10	39.65	39.80	-10	5,577	-0.18%
2018/08/02	30	40.00	0	0.00	39.70	30	5,595	0.54%
2018/07/31	0	0.00	7	39.45	40.20	-7	5,611	-0.12%
2018/07/30	0	0.00	5	39.90	39.95	-5	5,475	-0.09%
2018/07/25	0	0.00	8	38.80	39.10	-8	5,453	-0.15%
2018/07/19	3	38.73	1	38.75	38.55	2	5,334	0.04%
2018/07/18	2	38.45	14	38.46	38.50	-12	5,322	-0.23%
2018/07/16	0	0.00	1	38.05	37.70	-1	5,155	-0.02%
2018/07/13	13	37.17	0	0.00	37.55	13	5,093	0.26%
2018/07/12	1	36.55	0	0.00	36.75	1	5,056	0.02%
2018/07/09	5	36.00	0	0.00	36.10	5	5,014	0.10%
2018/07/06	5	36.10	0	0.00	35.80	5	5,007	0.10%
2018/07/02	1	36.80	0	0.00	36.80	1	5,118	0.02%
2018/06/29	1	36.85	10	36.90	36.90	-9	5,067	-0.18%
2018/06/26	12	36.96	0	0.00	37.00	12	4,973	0.24%
2018/06/22	8	37.80	0	0.00	37.95	8	4,763	0.17%
2018/06/19	2	38.05	0	0.00	38.15	2	4,700	0.04%
2018/06/13	5	39.75	0	0.00	39.80	5	4,493	0.11%
2018/06/06	1	39.90	0	0.00	39.90	1	5,053	0.02%
2018/06/04	5	39.00	0	0.00	39.05	5	5,102	0.10%
2018/05/28	0	0.00	2	39.10	39.20	-2	5,575	-0.04%
2018/05/24	0	0.00	12	38.65	38.80	-12	6,289	-0.19%
2018/05/23	0	0.00	10	38.40	38.25	-10	6,605	-0.15%
2018/05/22	0	0.00	1	38.45	38.45	-1	6,619	-0.02%
2018/05/21	3	38.70	0	0.00	38.55	3	6,735	0.04%
2018/05/16	20	38.50	0	0.00	38.45	20	6,862	0.29%
2018/05/14	3	38.45	0	0.00	38.45	3	7,048	0.04%
2018/05/10	9	38.59	0	0.00	38.45	9	7,125	0.13%
2018/04/30	5	38.50	0	0.00	39.25	5	7,204	0.07%
2018/04/10	0	0.00	10	40.35	40.50	-10	7,210	-0.14%
2018/04/03	1	40.50	0	0.00	40.30	1	7,080	0.01%
2018/03/28	1	40.65	0	0.00	40.60	1	7,046	0.01%
2018/03/21	0	0.00	10	41.70	41.10	-10	7,231	-0.14%
2018/03/19	0	0.00	5	41.70	41.95	-5	7,365	-0.07%
2018/03/15	30	41.80	1	42.50	42.35	29	7,535	0.38%
2018/03/14	1	40.80	0	0.00	40.75	1	7,453	0.01%
2018/03/13	5	42.00	10	41.95	41.75	-5	7,307	-0.07%
2018/03/12	0	0.00	9	42.40	42.00	-9	7,268	-0.12%
2018/03/09	1	42.65	11	42.69	42.60	-10	7,218	-0.14%
2018/03/07	0	0.00	4	43.26	42.60	-4	7,236	-0.06%
2018/03/06	0	0.00	1	43.45	43.30	-1	7,397	-0.01%
2018/03/05	0	0.00	1	43.45	43.00	-1	7,768	-0.01%
2018/03/02	0	0.00	1	43.05	43.00	-1	7,769	-0.01%
2018/03/01	26	43.08	2	43.08	42.70	24	7,735	0.31%
2018/02/27	1	43.95	10	42.95	42.00	-9	7,397	-0.12%
2018/02/26	1	43.25	3	42.30	43.00	-2	7,153	-0.03%
2018/02/23	9	42.01	5	41.56	42.70	4	6,778	0.06%
2018/02/07	1	39.60	0	0.00	39.60	1	6,701	0.01%
2018/02/06	1	39.55	0	0.00	39.30	1	6,835	0.01%
2018/02/05	52	39.03	52	40.30	41.20	0	6,900	0.00%
2018/02/01	3	42.35	3	42.65	41.85	0	7,092	0.00%
2018/01/26	0	0.00	0	42.75	42.90	0	7,407	0.00%
2018/01/15	0	0.00	10	40.05	40.20	-10	7,881	-0.13%
2018/01/10	20	39.75	1	39.80	39.90	19	8,251	0.23%
2018/01/02	0	0.00	10	40.55	40.60	-10	8,581	-0.12%