光寶科 (2301)-第一金-路竹券商分點個股進出

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
99.0
漲跌
▲2.7
漲幅
+2.80%
成交量
19,993張
產業
上市電腦週邊類股
1404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-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/04/18	14.5	98.72	6	99.20	99.00	8.5	22,146	0.04%
2024/04/17	20.3	95.79	12	96.05	96.30	8.3	22,060	0.04%
2024/04/16	41.7	97.42	5	97.52	95.30	36.7	22,143	0.17%
2024/04/15	6.5	101.08	1	102.00	102.00	5.5	21,669	0.03%
2024/04/12	6	104.00	3	104.00	103.00	3	21,513	0.01%
2024/04/11	4.1	103.99	7	103.14	104.00	-2.9	21,493	-0.01%
2024/04/10	11	104.00	3	104.00	103.50	8	21,433	0.04%
2024/04/09	4	103.38	10	104.30	104.00	-6	21,390	-0.03%
2024/04/08	7	105.07	2	105.50	105.00	5	21,360	0.02%
2024/04/03	19.2	104.61	4	104.88	104.00	15.2	21,284	0.07%
2024/04/02	40	104.10	18.2	104.09	104.00	21.9	21,089	0.10%
2024/04/01	13.5	100.84	8	100.69	100.00	5.5	20,575	0.03%
2024/03/29	81.1	100.90	33	100.41	101.00	48.1	20,404	0.24%
2024/03/28	44.4	108.31	8	106.69	106.00	36.4	19,494	0.19%
2024/03/27	54.6	113.91	6	114.58	112.50	48.6	19,028	0.26%
2024/03/26	10.2	116.19	9	118.44	120.50	1.2	18,645	0.01%
2024/03/25	13.3	118.66	33.6	119.95	119.00	-20.3	18,501	-0.11%
2024/03/22	27.1	120.59	19	120.61	121.50	8.1	18,373	0.04%
2024/03/21	56	124.21	20.6	123.71	123.50	35.5	17,776	0.20%
2024/03/20	60	120.71	61.7	120.08	123.00	-1.7	17,149	-0.01%
2024/03/19	12	115.50	13.2	116.14	116.00	-1.2	16,220	-0.01%
2024/03/18	2.7	111.04	9	111.17	112.00	-6.4	16,014	-0.04%
2024/03/15	8	111.63	7	112.79	112.00	1	15,877	0.01%
2024/03/14	9.3	112.28	5	112.00	112.00	4.3	15,754	0.03%
2024/03/13	5.9	115.01	5.1	115.91	114.50	0.8	15,658	0.01%
2024/03/12	12	114.21	4.1	114.96	115.00	7.9	15,421	0.05%
2024/03/11	9.7	113.67	7.1	113.86	113.50	2.6	15,300	0.02%
2024/03/08	12	115.92	19.2	114.59	114.00	-7.2	15,216	-0.05%
2024/03/07	18.2	112.52	12	112.17	111.00	6.2	14,955	0.04%
2024/03/06	1	113.50	13	113.58	113.50	-12	14,923	-0.08%
2024/03/05	8	113.18	6.3	114.50	114.00	1.7	15,414	0.01%
2024/03/04	33.1	115.06	13	114.85	114.00	20.1	15,340	0.13%
2024/03/01	3	112.33	16.2	112.40	112.50	-13.2	15,103	-0.09%
2024/02/29	20.4	109.52	5.1	109.89	109.50	15.3	14,922	0.10%
2024/02/27	20.1	107.38	9	109.61	107.50	11.1	14,665	0.08%
2024/02/26	5.2	107.14	1	108.00	107.00	4.2	14,218	0.03%
2024/02/23	12	109.96	6	109.75	108.50	6	14,389	0.04%
2024/02/22	2	109.00	4	109.00	108.50	-2	14,475	-0.01%
2024/02/21	15	106.73	1	106.00	106.00	14	14,507	0.10%
2024/02/20	6	108.25	1	109.00	108.50	5	14,492	0.03%
2024/02/19	2	108.75	0.2	109.25	109.00	1.8	14,504	0.01%
2024/02/16	0.2	110.75	5.1	111.00	110.00	-4.9	14,698	-0.03%
2024/02/15	14.5	110.60	6	108.92	108.50	8.5	14,602	0.06%
2024/02/05	4.1	112.24	12	112.75	113.00	-7.9	14,449	-0.05%
2024/02/02	2	111.00	14.2	111.46	111.50	-12.2	14,410	-0.08%
2024/02/01	5	109.20	0	0.00	109.00	5	14,677	0.03%
2024/01/31	17	109.06	0.2	108.50	108.50	16.8	14,995	0.11%
2024/01/30	5.2	109.65	0	0.00	108.50	5.2	14,951	0.03%
2024/01/29	3	109.50	2	110.25	109.50	1	14,980	0.01%
2024/01/26	12.3	108.34	1	108.00	107.50	11.3	15,097	0.07%
2024/01/25	5.2	111.19	5.5	111.25	111.00	-0.3	15,316	0.00%
2024/01/24	3.5	111.86	10	112.50	112.00	-6.5	15,583	-0.04%
2024/01/23	7.4	113.88	0	0.00	113.50	7.4	16,223	0.05%
2024/01/22	33	115.08	38.5	114.02	114.50	-5.5	16,246	-0.03%
2024/01/19	20	109.03	31.2	109.30	110.00	-11.2	15,779	-0.07%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	13.3	107.47	12	108.50	107.50	1.3	15,890	0.01%
2024/01/16	2	107.00	1.6	107.69	106.50	0.4	16,006	0.00%
2024/01/15	6	108.00	1	107.50	107.00	5	16,135	0.03%
2024/01/12	7	107.00	1	107.50	107.00	6	16,406	0.04%
2024/01/11	3	107.33	1	106.50	108.50	2	16,484	0.01%
2024/01/10	30.1	108.16	2	106.25	107.00	28.1	16,822	0.17%
2024/01/09	10.4	115.49	20	117.33	114.50	-9.6	17,003	-0.06%
2024/01/05	3	114.50	11	114.95	114.50	-8	17,597	-0.05%
2024/01/04	0	114.00	4.1	113.99	113.50	-4	17,722	-0.02%
2024/01/03	12.1	112.63	0	0.00	112.50	12.1	18,163	0.07%
2024/01/02	2.1	114.28	3	114.83	115.00	-0.9	18,268	-0.01%
2023/12/29	1	118.00	2	117.75	117.00	-1	18,342	-0.01%
2023/12/28	4.1	118.62	6	119.00	118.00	-2	18,469	-0.01%
2023/12/27	2	116.50	6	117.25	117.00	-4	18,597	-0.02%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	4.2	116.02	7.2	116.78	116.50	-3	19,286	-0.02%
2023/12/22	5	115.50	10	115.90	115.50	-5	19,348	-0.03%
2023/12/21	1	114.50	0	0.00	114.00	1	19,305	0.01%
2023/12/20	4	114.63	5.1	114.39	114.00	-1.1	19,235	-0.01%
2023/12/19	3	112.83	9	112.33	112.50	-6	19,210	-0.03%
2023/12/18	1	112.97	0	0.00	112.00	1	19,261	0.01%
2023/12/15	11.1	112.33	4	114.25	112.00	7.1	19,464	0.04%
2023/12/14	23.5	114.46	15	114.93	114.50	8.5	19,506	0.04%
2023/12/13	8.1	113.44	15.1	114.23	113.00	-7.1	19,776	-0.04%
2023/12/12	1	111.00	1	110.00	110.00	0	20,374	0.00%
2023/12/11	16.2	111.81	3	113.50	110.50	13.2	20,717	0.06%
2023/12/08	6.1	112.18	8.1	112.75	113.00	-1.9	20,897	-0.01%
2023/12/07	2.1	110.24	2	111.25	110.00	0.1	21,144	0.00%
2023/12/06	1.4	111.37	24.1	112.02	111.50	-22.7	21,603	-0.11%
2023/12/05	0	0.00	2	110.00	110.50	-2	21,792	-0.01%
2023/12/04	2.5	110.49	10	110.35	110.50	-7.6	21,848	-0.03%
2023/12/01	2	107.75	1	108.50	108.00	1	21,927	0.00%
2023/11/30	4.1	108.62	4	109.00	110.00	0.1	22,204	0.00%
2023/11/29	3	109.50	15	108.97	109.00	-12	21,907	-0.05%
2023/11/28	4	107.25	0	0.00	107.50	4	22,184	0.02%
2023/11/27	1	106.00	2	106.50	107.00	-1	22,734	0.00%
2023/11/24	1	106.50	0	0.00	107.50	1	23,074	0.00%
2023/11/23	6	106.83	3	107.83	106.50	3	23,281	0.01%
2023/11/22	22.1	107.62	2	107.00	107.00	20.1	23,623	0.09%
2023/11/21	4	110.75	9.1	111.90	112.00	-5.1	23,791	-0.02%
2023/11/20	20.2	108.83	3	108.83	109.00	17.2	24,621	0.07%
2023/11/17	10	109.20	0	0.00	109.50	10	24,927	0.04%
2023/11/16	5	111.71	3	110.83	110.50	2	25,782	0.01%
2023/11/15	3	113.83	12.1	115.86	112.50	-9.1	26,162	-0.03%
2023/11/14	0	0.00	4	112.25	113.00	-4	26,650	-0.02%
2023/11/13	2	112.50	1	114.00	112.50	1	27,219	0.00%
2023/11/10	5	112.20	2	112.25	112.50	3	27,695	0.01%
2023/11/09	6	109.58	15	111.60	112.00	-9	28,276	-0.03%
2023/11/08	27	114.52	11.1	114.81	113.50	15.9	28,308	0.06%
2023/11/07	3	110.50	0	0.00	110.50	3	28,422	0.01%
2023/11/06	3	110.50	10.1	110.84	111.00	-7.1	29,172	-0.02%
2023/11/03	7	109.57	6	109.50	109.00	1	29,733	0.00%
2023/11/02	7.1	109.35	27.1	108.80	108.50	-20	30,927	-0.06%
2023/11/01	0	0.00	12	103.79	103.50	-12	32,530	-0.04%
2023/10/31	37.1	102.71	20.2	103.64	100.00	16.8	33,831	0.05%
2023/10/30	9	107.00	1.1	107.54	107.00	7.9	34,781	0.02%
2023/10/27	1.1	108.50	7	109.43	108.50	-5.9	36,368	-0.02%
2023/10/26	8.1	106.25	5	107.60	107.00	3.1	39,862	0.01%
2023/10/25	3	108.50	8	108.88	109.00	-5	41,518	-0.01%
2023/10/24	8	108.69	8	108.19	109.00	0	42,275	0.00%
2023/10/23	8	106.56	0	0.00	106.00	8	43,207	0.02%
2023/10/20	7.6	105.42	9	105.89	108.00	-1.4	44,789	0.00%
2023/10/19	8	106.44	3	105.00	107.00	5	46,031	0.01%
2023/10/18	7.1	105.18	14	106.00	106.00	-6.9	47,121	-0.01%
2023/10/17	19.3	109.85	10	109.20	109.50	9.3	47,248	0.02%
2023/10/16	4.1	113.37	4	113.12	113.00	0	47,611	0.00%
2023/10/13	24.2	117.12	9.1	114.67	115.50	15.1	49,033	0.03%
2023/10/12	8	122.69	10	122.45	122.50	-2	50,019	0.00%
2023/10/11	6	122.66	6.1	121.08	119.50	-0.1	51,825	0.00%
2023/10/06	4	120.63	2	121.47	119.50	2	53,145	0.00%
2023/10/05	2	121.00	3.2	121.63	121.50	-1.2	54,397	0.00%
2023/10/04	8.1	120.32	1	121.00	121.00	7.1	55,204	0.01%
2023/10/03	5.1	124.21	0.5	124.57	123.00	4.6	55,426	0.01%
2023/10/02	20.3	125.29	25	124.10	125.50	-4.7	55,661	-0.01%
2023/09/28	17.1	121.56	9	121.83	121.50	8.1	55,678	0.01%
2023/09/27	2	118.25	1	120.00	120.00	1	55,761	0.00%
2023/09/26	6	120.51	3	120.00	120.00	3	56,557	0.01%
2023/09/25	2	119.75	0	0.00	120.00	2	57,134	0.00%
2023/09/22	3	117.00	2	118.75	120.00	1	57,243	0.00%
2023/09/21	4.2	118.24	1.5	118.83	119.00	2.7	57,167	0.00%
2023/09/20	4.1	119.90	4	121.25	120.00	0.1	57,135	0.00%
2023/09/19	6	121.08	14.2	121.57	120.00	-8.1	57,017	-0.01%
2023/09/18	19	120.63	8.1	120.62	121.00	10.9	57,037	0.02%
2023/09/15	25.5	127.25	4.1	128.37	126.00	21.4	56,867	0.04%
2023/09/14	10.2	128.15	8	127.37	126.50	2.2	56,479	0.00%
2023/09/13	9.3	123.88	4	123.75	124.00	5.3	56,683	0.01%
2023/09/12	13.1	125.23	0	0.00	125.00	13.1	57,375	0.02%
2023/09/11	13.1	127.24	7.4	127.64	127.50	5.7	57,497	0.01%
2023/09/08	8.1	135.81	44	136.40	134.50	-35.9	57,338	-0.06%
2023/09/07	1.1	133.55	3	135.17	134.00	-1.9	57,293	0.00%
2023/09/06	10.2	135.45	7	135.00	134.50	3.2	57,478	0.01%
2023/09/05	16.2	131.84	21	133.55	134.00	-4.8	57,483	-0.01%
2023/09/04	16.1	133.45	3.4	133.35	134.00	12.7	57,142	0.02%
2023/09/01	51.4	134.64	19	137.18	134.50	32.4	57,005	0.06%
2023/08/31	24.2	135.72	32	136.95	137.00	-7.8	56,688	-0.01%
2023/08/30	20.1	139.89	34	141.81	138.50	-13.9	56,369	-0.02%
2023/08/29	5.1	142.87	6.1	141.09	141.50	-1	56,148	0.00%
2023/08/28	21.2	140.21	14.2	139.65	138.50	7	55,969	0.01%
2023/08/25	46.2	147.55	23	146.61	145.00	23.2	56,009	0.04%
2023/08/24	42	153.57	58.1	153.64	151.50	-16.1	55,662	-0.03%
2023/08/23	36.4	147.63	18	148.22	148.50	18.4	54,756	0.03%
2023/08/22	18	150.53	47.2	149.65	149.00	-29.2	54,411	-0.05%
2023/08/21	29	144.12	8	145.63	144.00	21	53,448	0.04%
2023/08/18	49	145.60	12.5	146.17	146.00	36.6	52,991	0.07%
2023/08/17	8.1	146.65	29	147.10	150.00	-20.9	52,290	-0.04%
2023/08/16	13.2	143.57	53	143.82	147.00	-39.8	51,639	-0.08%
2023/08/15	10.1	143.26	52.4	142.19	143.50	-42.3	51,032	-0.08%
2023/08/14	3	138.81	1	136.00	136.50	2	50,387	0.00%
2023/08/11	17	139.09	8	140.13	137.00	9	50,063	0.02%
2023/08/10	47.3	135.09	37	137.03	139.00	10.3	49,689	0.02%
2023/08/09	18.2	140.36	40.1	142.39	141.00	-21.9	48,829	-0.04%
2023/08/08	95.3	140.04	31.1	141.76	143.00	64.2	48,117	0.13%
2023/08/07	63.3	143.74	104.1	145.31	148.00	-40.8	46,702	-0.09%	大賣/
2023/08/04	41.4	137.80	65	136.22	140.00	-23.6	44,740	-0.05%
2023/08/02	97.9	143.12	34	142.81	139.00	63.9	43,029	0.15%
2023/08/01	80.2	151.36	44	151.55	154.00	36.2	41,371	0.09%
2023/07/31	85.4	162.45	37	158.53	150.50	48.4	39,612	0.12%
2023/07/28	21	145.00	39.4	150.36	159.50	-18.4	36,026	-0.05%
2023/07/27	18	148.03	20.5	147.54	145.00	-2.5	34,268	-0.01%
2023/07/26	14.1	144.34	21.1	146.41	146.50	-7	33,322	-0.02%
2023/07/25	79.8	146.96	78	145.91	142.00	1.8	32,102	0.01%
2023/07/24	44.1	147.84	38	149.14	149.00	6.1	30,314	0.02%
2023/07/21	24	143.46	21.1	143.69	146.00	3	28,767	0.01%
2023/07/20	15	138.60	6	139.25	139.00	9	27,572	0.03%
2023/07/19	15	140.20	12.5	139.06	136.50	2.5	27,010	0.01%
2023/07/18	39.1	143.34	23	141.30	139.50	16.1	26,162	0.06%
2023/07/17	30.6	147.54	29.1	147.86	145.50	1.6	24,515	0.01%
2023/07/14	59.2	138.85	58.2	136.55	144.00	1	23,051	0.00%
2023/07/13	95	135.02	85.1	137.54	134.00	9.9	21,163	0.05%
2023/07/12	52.1	125.07	17	125.94	126.50	35.1	19,458	0.18%
2023/07/11	11	118.23	27.5	118.94	120.00	-16.4	18,087	-0.09%
2023/07/10	4.2	113.45	1.4	113.07	112.00	2.8	17,143	0.02%
2023/07/07	5.2	111.77	1	111.50	111.00	4.2	16,763	0.03%
2023/07/06	3.1	115.14	32	114.00	114.50	-28.9	16,320	-0.18%
2023/07/05	12.2	115.46	7	115.64	115.00	5.2	15,799	0.03%
2023/07/04	25	117.64	34.2	116.69	119.00	-9.2	15,353	-0.06%
2023/07/03	10	110.85	22.1	110.56	113.50	-12.1	14,419	-0.08%
2023/06/30	3.1	103.69	1	104.00	103.50	2.1	13,706	0.02%
2023/06/29	1	101.50	2	102.25	102.00	-1	13,486	-0.01%
2023/06/28	2.1	100.04	1	101.00	100.00	1.1	13,410	0.01%
2023/06/27	9	99.91	9	98.77	99.30	0	13,300	0.00%
2023/06/26	3.5	100.29	0	0.00	101.00	3.5	13,128	0.03%
2023/06/21	7.1	104.15	7	105.29	105.00	0.1	12,831	0.00%
2023/06/20	9	105.44	8.3	106.17	105.00	0.7	12,492	0.01%
2023/06/19	6	106.50	8.3	106.81	107.00	-2.3	12,045	-0.02%
2023/06/16	27.3	107.19	8.5	107.38	105.00	18.8	11,437	0.16%
2023/06/15	13.2	110.79	3.1	105.10	111.00	10.1	10,309	0.10%
2023/06/14	7	101.71	8.1	101.02	101.00	-1.1	9,973	-0.01%
2023/06/13	22.2	102.39	15	103.17	103.00	7.2	9,704	0.07%
2023/06/12	5.6	104.61	5.2	104.30	103.00	0.3	9,570	0.00%
2023/06/09	6	94.50	5	94.90	97.60	1	9,348	0.01%
2023/06/08	1	95.00	1	93.40	93.80	0	9,261	0.00%
2023/06/07	4	94.40	6	95.23	96.20	-2	9,169	-0.02%
2023/06/06	28	93.34	22	93.73	93.90	6	9,024	0.07%
2023/06/05	3	92.53	2	94.75	96.00	1	9,084	0.01%
2023/06/02	24	88.98	25	90.06	89.80	-1	8,835	-0.01%
2023/06/01	1	87.10	0	0.00	86.20	1	8,725	0.01%
2023/05/31	30	87.03	30	88.07	89.00	0	8,669	0.00%
2023/05/30	2	85.50	0	86.40	86.70	2	8,213	0.02%
2023/05/29	0	0.00	1	86.60	86.40	-1	8,084	-0.01%
2023/05/26	5	83.50	0	83.20	83.30	5	8,025	0.06%
2023/05/25	2	80.10	0	0.00	80.70	2	7,915	0.03%
2023/05/24	0.1	79.60	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	1	79.90	0	0.00	80.20	1	7,825	0.01%
2023/05/19	1	81.00	3	81.70	81.90	-2	7,666	-0.03%
2023/05/18	1	81.00	1	81.60	82.00	0	7,660	0.00%
2023/05/17	1	78.90	4	79.60	80.50	-3	7,578	-0.04%
2023/05/16	1	77.30	8.2	78.38	78.60	-7.2	7,471	-0.10%
2023/05/12	0	0.00	0.4	76.87	76.10	-0.4	7,394	-0.01%
2023/05/11	0	0.00	0.4	76.87	77.20	-0.4	7,436	-0.01%
2023/05/10	1	75.30	1	76.00	76.60	0	7,440	0.00%
2023/05/09	1	76.00	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0	0.00	1	76.50	76.90	-1	7,460	-0.01%
2023/05/05	1.5	76.23	1	76.50	76.20	0.5	7,460	0.01%
2023/05/03	0	75.60	0	0.00	75.40	0	7,453	0.00%
2023/05/02	2	74.52	0	0.00	75.90	2	7,500	0.03%
2023/04/27	0	0.00	2	73.20	73.30	-2	7,550	-0.03%
2023/04/26	1	71.80	0	0.00	72.20	1	7,445	0.01%
2023/04/25	1	71.90	1	72.40	71.80	0	7,355	0.00%
2023/04/24	1	72.79	1	73.00	72.00	0	7,261	0.00%
2023/04/21	0	0.00	1	72.70	73.20	-1	7,214	-0.01%
2023/04/20	1	72.72	1	72.90	72.90	0	7,163	0.00%
2023/04/19	3	73.90	0	0.00	73.20	3	7,236	0.04%
2023/04/18	1	72.82	0	0.00	73.60	1	7,170	0.01%
2023/04/17	0	75.70	20	75.10	75.30	-20	7,081	-0.28%
2023/04/14	0	75.57	1	75.52	76.30	-1	6,973	-0.01%
2023/04/13	0	0.00	0.2	74.60	74.40	-0.2	6,880	0.00%
2023/04/11	0	73.90	0	0.00	73.80	0	6,840	0.00%
2023/04/07	1	73.40	0	0.00	73.20	1	6,755	0.01%
2023/03/31	0	73.45	1	73.50	73.30	-1	6,693	-0.01%
2023/03/30	0	73.00	0	0.00	73.50	0	7,041	0.00%
2023/03/29	1	72.42	1	73.00	73.00	0	7,440	0.00%
2023/03/28	0	73.20	0	0.00	72.70	0	7,766	0.00%
2023/03/27	0	0.00	1	73.10	73.00	-1	8,045	-0.01%
2023/03/24	0	72.10	1	71.80	72.30	-1	8,446	-0.01%
2023/03/23	2	71.05	0	0.00	71.30	2	8,440	0.02%
2023/03/22	1	71.30	0	0.00	71.00	1	8,505	0.01%
2023/03/20	1	70.00	1	70.00	69.80	0	8,571	0.00%
2023/03/17	1	70.00	0	0.00	70.50	1	8,630	0.01%
2023/03/16	1	70.10	0	0.00	70.00	1	8,528	0.01%
2023/03/15	2.2	74.32	1	74.20	74.10	1.2	8,658	0.01%
2023/03/14	1	75.00	1	73.70	74.20	0	8,568	0.00%
2023/03/13	1	74.00	1	74.80	74.40	0	8,455	0.00%
2023/03/10	0	0.00	2	73.05	73.10	-2	8,371	-0.02%
2023/03/09	8	74.56	7	73.97	73.60	1	8,368	0.01%
2023/03/08	8	74.65	8	75.16	75.00	0	8,389	0.00%
2023/03/07	0	0.00	3	75.00	75.30	-3	8,261	-0.04%
2023/03/06	0	0.00	2	74.25	74.30	-2	8,212	-0.02%
2023/03/03	2	72.90	1.2	72.56	72.70	0.9	8,155	0.01%
2023/03/02	0	0.00	5	71.84	71.80	-5	8,112	-0.06%
2023/03/01	1	69.40	0	0.00	69.20	1	8,104	0.01%
2023/02/24	3	69.60	0	0.00	69.50	3	8,146	0.04%
2023/02/22	0.2	69.50	1	69.60	69.40	-0.9	8,029	-0.01%
2023/02/21	1	69.90	0	0.00	69.80	1	7,989	0.01%
2023/02/15	0	0.00	3	68.90	69.10	-3	8,175	-0.04%
2023/02/13	0	0.00	1.3	69.46	69.60	-1.3	8,223	-0.02%
2023/02/10	0	0.00	0.5	69.90	69.50	-0.5	8,255	-0.01%
2023/02/09	1	70.40	0	0.00	70.30	1	8,232	0.01%
2023/02/07	0	0.00	2	68.30	68.70	-2	8,171	-0.02%
2023/02/06	0.1	68.50	2	68.40	68.30	-1.9	8,198	-0.02%
2023/02/01	8	66.60	0	0.00	66.40	8	8,198	0.10%
2023/01/10	0	0.00	2	66.10	66.10	-2	8,725	-0.02%
2023/01/05	0.1	64.50	4	64.95	64.90	-4	8,829	-0.04%
2022/12/26	0	0.00	2	63.80	64.00	-2	9,219	-0.02%
2022/12/23	3	63.40	0	0.00	64.00	3	9,324	0.03%
2022/12/22	2	63.50	1	64.20	64.30	1	9,384	0.01%
2022/12/21	2	63.45	0	0.00	63.30	2	9,078	0.02%
2022/12/20	0	0.00	10	63.50	63.20	-10	8,711	-0.11%
2022/12/19	0	0.00	1	64.20	64.20	-1	8,371	-0.01%
2022/12/16	0	0.00	1	64.70	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	5	64.54	65.10	-5	7,781	-0.06%
2022/12/13	2.1	63.52	0	0.00	63.40	2.1	7,832	0.03%
2022/12/12	0	0.00	0.2	64.00	64.00	-0.2	7,871	0.00%
2022/12/09	0	0.00	2.8	63.46	63.70	-2.8	8,007	-0.04%
2022/12/08	3	63.07	1	63.00	63.10	2	8,051	0.02%
2022/12/07	15	63.39	6	63.93	62.60	9	7,992	0.11%
2022/12/06	0.5	65.40	3	65.80	65.80	-2.5	7,778	-0.03%
2022/12/05	5.2	64.74	0	0.00	65.30	5.2	7,748	0.07%
2022/12/02	1	65.00	0	0.00	65.10	1	7,717	0.01%
2022/12/01	5.1	65.60	1	65.80	65.80	4.1	7,677	0.05%
2022/11/30	1	64.90	2.4	65.54	65.60	-1.4	7,673	-0.02%
2022/11/29	0.1	65.10	0	0.00	65.60	0.1	7,635	0.00%
2022/11/28	1	64.60	1.8	65.12	65.50	-0.8	7,591	-0.01%
2022/11/25	2	64.70	1	65.30	64.50	1	7,561	0.01%
2022/11/23	2	63.25	1.2	64.44	64.10	0.8	7,472	0.01%
2022/11/22	3	64.07	2	64.10	64.10	1	7,402	0.01%
2022/11/21	2.1	65.86	0	0.00	65.70	2.1	7,329	0.03%
2022/11/18	1	67.00	0	0.00	67.40	1	7,258	0.01%
2022/11/17	0	67.20	11	67.00	67.50	-11	7,263	-0.15%
2022/11/16	11	67.85	1	68.00	67.60	10	7,251	0.14%
2022/11/15	0.2	66.43	0	0.00	66.70	0.2	7,233	0.00%
2022/11/14	1	66.90	1	66.80	67.10	0	7,167	0.00%
2022/11/11	1	66.30	1	66.10	65.90	0	7,152	0.00%
2022/11/10	13	65.39	0	0.00	65.60	13	7,171	0.18%
2022/11/09	0.2	66.67	0	0.00	66.60	0.2	7,205	0.00%
2022/11/08	0.1	66.68	16	66.83	67.00	-15.9	7,280	-0.22%
2022/11/07	1.3	66.75	0	0.00	67.00	1.3	7,317	0.02%
2022/11/03	0.3	65.80	0	0.00	66.40	0.3	7,421	0.00%
2022/11/02	0.4	66.00	2	66.10	66.40	-1.6	7,492	-0.02%
2022/11/01	0.4	64.40	6	66.25	66.70	-5.6	7,468	-0.07%
2022/10/31	1	63.60	0	0.00	64.00	1	7,416	0.01%
2022/10/25	0	0.00	8	64.50	64.70	-8	7,462	-0.11%
2022/10/19	0	0.00	1.7	64.96	65.00	-1.7	7,186	-0.02%
2022/10/18	0	0.00	3	63.57	62.70	-3	7,006	-0.04%
2022/10/17	1	63.70	0	0.00	63.50	1	6,877	0.01%
2022/10/14	3	63.63	0	0.00	63.40	3	7,016	0.04%
2022/10/12	3	64.30	1	64.60	64.50	2	7,247	0.03%
2022/10/11	2	63.85	0	0.00	63.80	2	7,174	0.03%
2022/10/05	0	0.00	2	67.10	66.70	-2	7,107	-0.03%
2022/10/04	0	0.00	1	65.30	65.40	-1	6,991	-0.01%
2022/09/30	3	63.67	1	63.60	63.80	2	6,883	0.03%
2022/09/29	0	0.00	1	65.00	64.70	-1	6,822	-0.01%
2022/09/28	1	65.50	0	0.00	64.10	1	6,765	0.01%
2022/09/26	1	65.10	1	65.70	65.40	0	6,756	0.00%
2022/09/23	1	66.51	0	0.00	66.30	1	6,738	0.01%
2022/09/22	4.1	65.93	0	0.00	66.50	4.1	6,801	0.06%
2022/09/19	5.1	68.20	0	0.00	68.60	5.1	6,527	0.08%
2022/09/13	0.1	68.80	0	0.00	69.20	0.1	6,481	0.00%
2022/09/12	0	0.00	1	69.30	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	4	68.30	68.70	-4	6,634	-0.06%
2022/09/07	1	67.10	0	0.00	67.20	1	6,599	0.02%
2022/09/06	0.1	67.60	2	67.70	67.80	-1.9	6,568	-0.03%
2022/09/05	1	67.20	0	0.00	67.50	1	6,497	0.02%
2022/08/30	0	0.00	1	64.90	65.30	-1	6,392	-0.02%
2022/08/26	0	0.00	0.6	65.00	65.10	-0.6	6,367	-0.01%
2022/08/25	0.1	65.00	0	0.00	64.80	0.1	6,351	0.00%
2022/08/24	0	0.00	0.4	65.10	64.90	-0.4	6,391	-0.01%
2022/08/22	2	65.65	0	0.00	65.20	2	6,855	0.03%
2022/08/19	1	67.50	0	0.00	67.70	1	6,832	0.01%
2022/08/18	0.1	67.50	0	0.00	67.70	0.1	6,856	0.00%
2022/08/15	5	68.68	8	68.99	68.30	-3	6,781	-0.04%
2022/08/12	0	0.00	2	68.67	69.20	-2	6,699	-0.03%
2022/08/11	0	0.00	7	67.93	67.90	-7	6,647	-0.11%
2022/08/10	0	67.60	0.2	67.90	67.60	-0.2	6,613	0.00%
2022/08/09	4.2	67.80	7	68.01	68.10	-2.8	6,571	-0.04%
2022/08/08	0	0.00	5	66.26	66.50	-5	6,563	-0.08%
2022/08/05	0.4	65.92	1	66.60	66.50	-0.6	6,597	-0.01%
2022/08/04	1.1	65.53	11	65.94	65.80	-9.9	6,601	-0.15%
2022/08/03	1	64.60	0	0.00	64.80	1	6,567	0.02%
2022/08/02	4.4	64.95	0	0.00	65.10	4.4	6,608	0.07%
2022/07/29	2	64.30	4	64.50	65.30	-2	6,534	-0.03%
2022/07/27	0	0.00	1	63.90	64.00	-1	6,445	-0.02%
2022/07/25	1	62.30	0	0.00	63.00	1	6,355	0.02%
2022/07/21	3	62.03	1	62.40	62.20	2	6,405	0.03%
2022/07/20	1	61.70	10	63.74	64.60	-9	6,237	-0.14%
2022/07/18	1	57.60	0	0.00	57.90	1	6,080	0.02%
2022/07/15	1	57.90	0	0.00	57.50	1	6,159	0.02%
2022/07/11	0	0.00	1	57.00	57.10	-1	6,401	-0.02%
2022/07/05	2	56.60	0	0.00	56.60	2	6,361	0.03%
2022/06/27	11	57.30	0	0.00	56.90	11	6,137	0.18%
2022/06/24	1	56.80	1	59.00	56.80	0	6,048	0.00%
2022/06/23	2	58.00	0	0.00	58.30	2	5,979	0.03%
2022/06/21	0	0.00	0	58.20	57.90	0	5,766	0.00%
2022/06/20	3	58.43	0	0.00	58.20	3	5,679	0.05%
2022/06/17	2	58.90	0	0.00	59.10	2	5,627	0.04%
2022/06/16	1	60.50	0	0.00	60.30	1	5,535	0.02%
2022/06/14	1	60.80	0	0.00	60.90	1	5,945	0.02%
2022/06/13	2	60.75	0	0.00	61.00	2	6,012	0.03%
2022/06/06	0	0.00	2	62.30	62.90	-2	6,110	-0.03%
2022/06/02	1.1	62.91	0	0.00	62.90	1.1	6,138	0.02%
2022/05/31	4	62.60	0	0.00	63.20	4	6,218	0.06%
2022/05/30	2	62.15	0	0.00	62.80	2	5,751	0.03%
2022/05/27	0.1	61.50	0	0.00	61.90	0.1	5,720	0.00%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/23	1	62.20	0	0.00	62.40	1	5,972	0.02%
2022/05/18	0	0.00	0.1	63.20	63.40	-0.1	6,086	0.00%
2022/05/17	0.1	63.06	0	0.00	62.60	0.1	6,160	0.00%
2022/05/13	1	62.50	0	0.00	62.40	1	6,275	0.02%
2022/05/12	2	62.70	0	0.00	62.60	2	6,301	0.03%
2022/05/09	1	63.60	0	0.00	63.80	1	6,487	0.02%
2022/05/06	1	64.00	0	0.00	64.80	1	6,722	0.01%
2022/04/28	1.1	65.00	0	0.00	65.30	1.1	6,877	0.02%
2022/04/27	0.1	65.80	0	0.00	65.60	0.1	6,836	0.00%
2022/04/26	0	67.60	0	0.00	67.20	0	6,816	0.00%
2022/04/20	3.1	64.45	6	64.47	65.70	-2.9	6,431	-0.05%
2022/04/14	0	0.00	1	67.90	67.80	-1	6,104	-0.02%
2022/04/12	0	0.00	2	67.00	66.70	-2	6,181	-0.03%
2022/04/11	0	0.00	6	66.40	66.50	-6	6,222	-0.10%
2022/04/07	1	66.80	1	66.70	66.40	0	6,206	0.00%
2022/03/30	0	0.00	0.1	68.00	68.20	-0.1	6,145	0.00%
2022/03/28	0	0.00	1	68.00	68.30	-1	6,198	-0.02%
2022/03/25	1	67.20	0	0.00	67.80	1	6,192	0.02%
2022/03/24	0	0.00	1	67.90	67.50	-1	6,264	-0.02%
2022/03/23	1	67.40	0	0.00	67.50	1	6,307	0.02%
2022/03/22	2	67.00	2	67.40	67.50	0	6,296	0.00%
2022/03/21	2.1	66.06	1.9	66.53	66.60	0.2	6,302	0.00%
2022/03/18	17	66.32	0.1	66.70	65.50	16.9	6,251	0.27%
2022/03/17	1	71.00	2	70.70	71.00	-1	5,935	-0.02%
2022/03/16	0	0.00	12	70.10	70.10	-12	5,822	-0.21%
2022/03/14	0	0.00	2	70.40	70.00	-2	5,735	-0.03%
2022/03/11	0.3	70.48	0	0.00	70.60	0.3	5,733	0.00%
2022/03/10	3.3	70.37	9	70.36	70.60	-5.7	5,763	-0.10%
2022/03/09	0.5	69.30	0	0.00	69.50	0.5	5,767	0.01%
2022/03/04	0.5	69.70	0	0.00	69.60	0.5	5,678	0.01%
2022/03/03	0	0.00	0.1	69.50	69.80	-0.1	5,652	0.00%
2022/03/02	1	68.60	0	0.00	68.90	1	5,629	0.02%
2022/03/01	1	69.20	1	68.60	68.60	0	5,603	0.00%
2022/02/22	2	66.75	0	0.00	67.50	2	5,231	0.04%
2022/02/21	0	0.00	0.1	67.90	68.20	-0.1	5,164	0.00%
2022/02/18	2	68.60	0	0.00	68.20	2	5,150	0.04%
2022/02/17	0	0.00	10	68.10	68.60	-10	5,109	-0.20%
2022/02/16	13	67.34	25	67.68	67.90	-12	5,011	-0.24%
2022/02/15	2	66.65	0	0.00	66.50	2	4,916	0.04%
2022/02/14	11	65.93	0	0.00	66.70	11	4,808	0.23%
2022/02/11	10	67.54	3	67.10	67.50	7	4,718	0.15%
2022/02/10	1	68.00	0	0.00	68.60	1	4,680	0.02%
2022/02/09	5	68.30	4	68.55	69.10	1	4,603	0.02%
2022/02/08	3	68.60	8.3	67.15	68.80	-5.3	4,421	-0.12%
2022/01/26	0	0.00	1	63.70	63.50	-1	4,129	-0.02%
2022/01/25	2	63.00	3	63.53	63.80	-1	4,165	-0.02%
2022/01/24	0	0.00	6	63.30	63.90	-6	4,091	-0.15%
2022/01/21	2	63.30	1	63.40	63.70	1	4,096	0.02%
2022/01/20	2	63.60	0	0.00	63.70	2	4,023	0.05%
2022/01/19	3	63.33	1	63.70	63.60	2	4,037	0.05%
2022/01/17	0.1	63.90	0	0.00	63.80	0.1	4,041	0.00%
2022/01/13	0	0.00	5	63.84	64.30	-5	4,211	-0.12%
2022/01/11	0	0.00	1	63.50	63.50	-1	4,622	-0.02%
2022/01/10	2	62.95	0	0.00	63.50	2	4,657	0.04%
2022/01/07	1	63.20	1	63.70	63.70	0	4,678	0.00%
2022/01/06	2.5	64.00	0	0.00	63.50	2.5	4,689	0.05%
2022/01/05	0	0.00	1	64.40	64.40	-1	4,721	-0.02%
2022/01/04	0.6	63.82	5	64.36	64.40	-4.4	4,711	-0.09%
2022/01/03	0	0.00	1	63.10	63.40	-1	4,679	-0.02%
2021/12/30	1	63.80	0	0.00	63.80	1	4,730	0.02%
2021/12/29	0.4	63.55	3	64.00	64.10	-2.6	4,817	-0.05%
2021/12/28	2	63.65	2	63.40	63.80	0	4,865	0.00%
2021/12/27	6	63.25	0	0.00	63.60	6	4,892	0.12%
2021/12/24	0.4	62.80	3	62.80	62.70	-2.6	4,919	-0.05%
2021/12/23	3	62.30	5	62.58	62.50	-2	5,000	-0.04%
2021/12/22	1.6	61.80	0.6	62.00	61.50	1	5,056	0.02%
2021/12/21	0	0.00	1	61.70	61.70	-1	5,079	-0.02%
2021/12/20	13	61.16	0	0.00	61.00	13	5,132	0.25%
2021/12/16	0.1	61.50	0	0.00	61.70	0.1	5,207	0.00%
2021/12/15	2	61.45	3	61.43	61.50	-1	5,291	-0.02%
2021/12/14	0	0.00	4	62.00	61.80	-4	5,392	-0.07%
2021/12/13	0	0.00	1.7	62.00	62.00	-1.7	5,447	-0.03%
2021/12/10	1.3	62.73	2	62.75	62.70	-0.7	5,531	-0.01%
2021/12/09	0.1	61.83	1	62.40	62.60	-0.9	5,564	-0.02%
2021/12/08	0	0.00	22	62.14	62.30	-22	5,538	-0.40%
2021/12/07	22	61.83	0	0.00	61.40	22	5,523	0.40%
2021/12/06	0	0.00	2	61.60	62.10	-2	5,513	-0.04%
2021/12/03	0	0.00	2	61.00	60.60	-2	5,521	-0.04%
2021/12/01	4	60.50	0	0.00	60.50	4	5,555	0.07%
2021/11/29	1	60.70	1	60.50	60.60	0	5,440	0.00%
2021/11/26	1	60.20	2	60.15	60.10	-1	5,452	-0.02%
2021/11/25	3	60.67	5	60.54	60.90	-2	5,480	-0.04%
2021/11/24	1	60.50	0	0.00	60.70	1	5,520	0.02%
2021/11/23	3	60.50	0	0.00	60.40	3	5,560	0.05%
2021/11/19	2	61.20	0	0.00	61.60	2	5,665	0.04%
2021/11/17	2	61.75	0.5	62.00	62.00	1.5	5,640	0.03%
2021/11/15	1	61.70	1	62.00	61.80	0	5,740	0.00%
2021/11/11	0	0.00	1	61.20	61.30	-1	5,832	-0.02%
2021/11/10	1	61.50	0	0.00	61.20	1	5,871	0.02%
2021/11/08	1	61.50	0	0.00	61.70	1	5,951	0.02%
2021/11/04	1	61.40	0	0.00	61.00	1	5,994	0.02%
2021/11/03	1	61.50	0	0.00	61.80	1	6,007	0.02%
2021/11/01	1	61.50	3	61.20	61.50	-2	6,031	-0.03%
2021/10/28	2	61.65	0	0.00	61.30	2	6,123	0.03%
2021/10/27	0	0.00	1	62.00	62.00	-1	6,233	-0.02%
2021/10/26	1	61.00	0	0.00	60.80	1	6,606	0.02%
2021/10/25	5	60.66	0	0.00	60.50	5	6,647	0.08%
2021/10/22	2	60.80	1	61.20	61.10	1	6,690	0.02%
2021/10/21	2	60.75	3	60.90	60.40	-1	6,652	-0.01%
2021/10/20	5	60.74	21.4	61.73	60.40	-16.4	6,581	-0.25%
2021/10/19	4	62.08	0	0.00	62.10	4	6,426	0.06%
2021/10/18	0	0.00	1	64.80	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	3	65.00	64.90	-3	6,402	-0.05%
2021/10/13	1	64.50	1	64.60	64.20	0	6,414	0.00%
2021/10/12	2	62.75	3	63.27	63.20	-1	6,344	-0.02%
2021/10/08	1	64.00	2	64.05	64.00	-1	6,381	-0.02%
2021/10/07	6	63.75	0	0.00	63.10	6	6,454	0.09%
2021/10/06	0	0.00	2	62.65	63.00	-2	6,490	-0.03%
2021/10/05	6	62.35	5	62.30	62.30	1	6,472	0.02%
2021/10/04	2	62.05	0	0.00	62.20	2	6,476	0.03%
2021/10/01	0	0.00	4	61.80	62.20	-4	6,517	-0.06%
2021/09/30	0.8	62.80	0	62.48	62.50	0.8	6,488	0.01%
2021/09/29	1	64.80	1	64.60	64.40	0	6,473	0.00%
2021/09/28	0	0.00	1	65.20	64.50	-1	6,552	-0.02%
2021/09/24	0.2	63.85	0	0.00	64.00	0.2	6,687	0.00%
2021/09/23	0	0.00	25	63.70	63.80	-25	6,730	-0.37%
2021/09/22	0	0.00	12	61.18	61.80	-12	7,012	-0.17%
2021/09/17	0	0.00	15	61.47	61.10	-15	7,052	-0.21%
2021/09/16	5	61.00	1	60.90	61.20	4	7,027	0.06%
2021/09/15	15	62.07	13	61.86	61.50	2	7,126	0.03%
2021/09/14	5	61.40	1	61.00	61.10	4	7,201	0.06%
2021/09/13	0.1	60.50	0	0.00	60.60	0.1	7,262	0.00%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/08	1	59.00	1	59.30	59.60	0	7,532	0.00%
2021/09/07	1	60.20	0	0.00	60.60	1	7,486	0.01%
2021/08/31	1	60.60	0	0.00	61.20	1	7,361	0.01%
2021/08/30	0.1	60.60	0	0.00	61.00	0.1	7,338	0.00%
2021/08/27	0.1	59.70	1	59.41	59.70	-1	7,302	-0.01%
2021/08/26	1	58.60	0	0.00	58.90	1	7,262	0.01%
2021/08/24	0.1	59.00	0	0.00	58.40	0.1	7,142	0.00%
2021/08/23	0.1	58.60	0	0.00	58.30	0.1	7,156	0.00%
2021/08/19	28.1	57.01	1	57.00	56.90	27.1	7,265	0.37%
2021/08/18	0.1	58.80	0	0.00	58.50	0.1	7,157	0.00%
2021/08/17	1	58.20	0	0.00	58.50	1	7,149	0.01%
2021/08/16	1	58.50	1	58.50	58.60	0	7,082	0.00%
2021/08/12	1	61.30	0	0.00	61.20	1	7,000	0.01%
2021/08/06	3	61.93	3	62.27	62.50	0	7,002	0.00%
2021/08/04	5	63.50	0	0.00	63.20	5	7,168	0.07%
2021/08/03	2	63.15	2	63.25	63.90	0	7,211	0.00%
2021/08/02	6	63.97	1	63.90	63.90	5	7,178	0.07%
2021/07/30	1	64.10	36	63.79	64.10	-35	7,141	-0.49%
2021/07/29	0	59.80	1	59.50	59.80	-1	6,841	-0.01%
2021/07/27	3	58.83	1	59.00	58.70	2	6,896	0.03%
2021/07/26	1	58.80	0	0.00	58.70	1	7,109	0.01%
2021/07/23	8	58.09	0	0.00	57.90	8	7,161	0.11%
2021/07/22	2	59.15	14	59.05	58.70	-12	7,133	-0.17%
2021/07/21	0	0.00	4.1	58.79	58.50	-4.1	7,069	-0.06%
2021/07/20	1	57.60	0.5	58.30	58.00	0.5	7,000	0.01%
2021/07/19	0	0.00	3	58.07	58.30	-3	6,988	-0.04%
2021/07/16	1	58.00	1	58.10	58.10	0	7,027	0.00%
2021/07/15	3.1	58.47	37	58.58	58.40	-33.9	7,052	-0.48%
2021/07/14	2	58.00	0	0.00	58.20	2	7,032	0.03%
2021/07/13	2	57.90	2.7	57.71	57.90	-0.7	6,963	-0.01%
2021/07/12	20	56.92	1.4	56.99	57.00	18.6	6,911	0.27%
2021/07/09	1	57.10	5.8	57.50	57.50	-4.8	6,898	-0.07%
2021/07/08	6	57.63	1	57.80	57.80	5	6,935	0.07%
2021/07/07	10	57.66	1	58.00	58.00	9	6,908	0.13%
2021/07/06	0.9	58.20	0	0.00	58.20	0.9	6,893	0.01%
2021/07/05	5.2	57.64	0	0.00	57.90	5.2	6,857	0.08%
2021/07/02	3.4	56.44	4	56.90	56.90	-0.6	6,726	-0.01%
2021/07/01	31	56.96	1	56.60	56.60	30	6,649	0.45%
2021/06/30	2.3	57.49	0	0.00	57.60	2.3	6,553	0.04%
2021/06/29	28.2	57.89	0	0.00	57.40	28.2	6,509	0.43%
2021/06/28	6	63.78	0	0.00	63.70	6	6,222	0.10%
2021/06/25	1	64.20	0	0.00	64.10	1	6,148	0.02%
2021/06/24	0	0.00	1	64.70	64.70	-1	6,104	-0.02%
2021/06/22	1	64.10	0	0.00	63.60	1	5,838	0.02%
2021/06/21	3	64.63	0	0.00	64.50	3	5,742	0.05%
2021/06/18	4.4	66.35	3	66.99	64.90	1.4	5,662	0.02%
2021/06/17	1.8	65.91	1	66.30	66.30	0.8	5,523	0.01%
2021/06/16	2	66.00	0	0.00	66.20	2	5,637	0.04%
2021/06/10	0	0.00	1.4	65.17	65.30	-1.4	5,802	-0.02%
2021/06/07	0	0.00	1	65.40	65.30	-1	6,306	-0.02%
2021/06/04	0.4	65.10	1	65.40	65.40	-0.6	6,356	-0.01%
2021/06/03	0.8	65.60	0	0.00	65.60	0.8	6,683	0.01%
2021/06/02	2	66.15	0	0.00	66.20	2	6,715	0.03%
2021/05/31	1	65.70	1	65.70	66.20	0	7,003	0.00%
2021/05/28	0	0.00	2	65.30	65.70	-2	7,047	-0.03%
2021/05/26	1.2	63.12	1	63.20	63.20	0.2	7,288	0.00%
2021/05/25	1	63.50	1	63.30	63.00	0	7,395	0.00%
2021/05/21	0	0.00	1	62.70	63.10	-1	7,600	-0.01%
2021/05/20	0	0.00	1	62.40	62.60	-1	7,744	-0.01%
2021/05/19	0.1	62.00	0	0.00	62.00	0.1	7,840	0.00%
2021/05/17	4	60.58	2	60.60	61.10	2	8,033	0.02%
2021/05/13	1.1	59.74	1	60.40	60.90	0.1	8,049	0.00%
2021/05/12	6.1	61.37	18.3	60.20	61.20	-12.2	8,044	-0.15%
2021/05/11	0	63.80	2	64.80	63.00	-2	8,078	-0.02%
2021/05/10	8	66.55	0	0.00	66.00	8	8,070	0.10%
2021/05/07	0	0.00	6	65.90	67.40	-6	8,241	-0.07%
2021/05/06	0	65.60	0	0.00	64.00	0	8,286	0.00%
2021/05/04	0.2	66.20	2	66.55	66.30	-1.8	8,559	-0.02%
2021/05/03	11	67.01	3	67.10	67.10	8	8,517	0.09%
2021/04/23	0	0.00	2	63.90	64.10	-2	8,391	-0.02%
2021/04/22	6	63.50	5	63.90	63.50	1	8,463	0.01%
2021/04/21	1	63.90	0	0.00	63.70	1	8,452	0.01%
2021/04/20	0	0.00	0.2	63.90	64.20	-0.2	8,499	0.00%
2021/04/19	1	63.50	10	63.50	63.50	-9	8,541	-0.11%
2021/04/16	2	62.40	1	62.70	63.00	1	8,612	0.01%
2021/04/15	0	0.00	1	62.10	62.50	-1	8,690	-0.01%
2021/04/14	0	0.00	4	61.63	62.30	-4	8,731	-0.05%
2021/04/12	1	64.00	1	64.00	64.00	0	8,901	0.00%
2021/04/09	0	0.00	1	65.00	64.80	-1	9,032	-0.01%
2021/04/07	4	64.13	0	0.00	64.50	4	8,998	0.04%
2021/04/06	4	63.15	4	63.05	63.00	0	8,948	0.00%
2021/04/01	0	0.00	4	63.65	63.20	-4	8,959	-0.04%
2021/03/31	3	64.20	3	63.27	62.80	0	8,883	0.00%
2021/03/30	0	0.00	2	64.00	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	8.1	62.11	62.70	-8.1	8,740	-0.09%
2021/03/25	35	61.50	0	0.00	61.90	35	8,762	0.40%
2021/03/23	0	0.00	0	61.30	61.60	0	8,998	0.00%
2021/03/22	0	61.10	0	0.00	61.30	0	8,991	0.00%
2021/03/19	50	61.00	0.2	60.70	61.10	49.8	8,988	0.55%
2021/03/18	0	0.00	5	61.62	61.60	-5	8,868	-0.06%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/15	2	59.85	1	60.10	59.90	1	8,767	0.01%
2021/03/12	1	61.00	7.5	61.06	62.10	-6.5	8,654	-0.07%
2021/03/11	0	0.00	4	58.65	58.70	-4	8,470	-0.05%
2021/03/10	9	57.76	0	0.00	58.00	9	8,425	0.11%
2021/03/09	5	56.82	1	57.00	57.20	4	8,380	0.05%
2021/03/08	50	58.50	0	0.00	58.50	50	8,115	0.62%
2021/03/04	0	0.00	4	59.00	58.80	-4	8,104	-0.05%
2021/03/02	0	0.00	2	59.95	58.80	-2	7,948	-0.03%
2021/02/26	5	59.24	0	0.00	59.40	5	7,815	0.06%
2021/02/25	2	61.00	1	60.90	60.70	1	7,575	0.01%
2021/02/24	0	0.00	2	60.20	60.00	-2	7,513	-0.03%
2021/02/22	0	60.50	4	59.30	61.20	-4	7,354	-0.05%
2021/02/18	0	0.00	0.1	58.30	58.40	-0.1	7,244	0.00%
2021/02/05	1	55.60	3	55.63	55.90	-2	7,068	-0.03%
2021/02/03	0	0.00	2	55.80	56.30	-2	7,007	-0.03%
2021/02/02	1	55.40	1	56.30	56.10	0	6,942	0.00%
2021/02/01	1	55.30	4.6	55.18	55.10	-3.6	6,783	-0.05%
2021/01/29	45	54.56	45	55.18	54.90	0	6,717	0.00%
2021/01/28	0	0.00	2	57.00	57.00	-2	6,543	-0.03%
2021/01/27	0	0.00	2	57.55	57.60	-2	6,467	-0.03%
2021/01/26	2	57.20	7	56.49	56.60	-5	6,336	-0.08%
2021/01/25	0	0.00	0.2	54.29	54.40	-0.2	6,166	0.00%
2021/01/22	0	0.00	6	53.37	53.00	-6	6,154	-0.10%
2021/01/20	0	0.00	2	52.15	51.90	-2	6,165	-0.03%
2021/01/18	0	0.00	1	53.10	53.40	-1	6,052	-0.02%
2021/01/15	2	53.70	1	54.10	53.80	1	6,012	0.02%
2021/01/14	0	0.00	5	53.60	53.60	-5	5,979	-0.08%
2021/01/13	2	53.60	1	53.00	53.60	1	5,932	0.02%
2021/01/12	2	53.00	1	53.10	52.80	1	5,878	0.02%
2021/01/11	0	0.00	0.2	53.20	53.80	-0.2	5,800	0.00%
2021/01/08	1	52.00	12	52.03	52.60	-11	5,738	-0.19%
2021/01/07	1	52.30	2	52.45	52.20	-1	5,643	-0.02%
2021/01/06	1	51.80	7	51.99	51.50	-6	5,581	-0.11%
2021/01/04	9	51.23	2.2	51.00	51.40	6.8	5,291	0.13%
2020/12/29	1	49.90	0	0.00	49.95	1	5,164	0.02%
2020/12/23	0.3	48.70	0	0.00	49.00	0.3	5,149	0.01%
2020/12/22	0	0.00	5.3	48.88	48.75	-5.3	5,157	-0.10%
2020/12/21	0	0.00	101	48.85	49.05	-101	5,179	-1.95%	大賣/鉅額交易
2020/12/18	101	48.00	2	48.70	48.00	99	5,132	1.93%	大買/
2020/12/17	1	48.70	0	0.00	48.50	1	4,936	0.02%
2020/12/15	0.1	48.35	0	0.00	48.20	0.1	4,923	0.00%
2020/12/14	0.1	48.70	1	48.90	48.50	-0.9	4,941	-0.02%
2020/12/10	0	0.00	4	49.20	49.05	-4	4,991	-0.08%
2020/12/09	1	49.25	23	49.18	49.25	-22	4,972	-0.44%
2020/12/07	0	0.00	1	48.55	49.10	-1	4,897	-0.02%
2020/12/04	0.1	49.20	3	49.40	49.40	-2.9	4,826	-0.06%
2020/12/03	9	49.34	1	49.20	49.20	8	4,805	0.17%
2020/12/02	1	49.20	0.1	49.00	49.35	0.9	4,779	0.02%
2020/11/30	14	49.16	0	0.00	48.05	14	4,794	0.29%
2020/11/27	3	49.00	1	49.00	49.05	2	4,647	0.04%
2020/11/24	0	0.00	1	48.40	48.30	-1	4,747	-0.02%
2020/11/23	0	0.00	5	48.53	48.50	-5	4,715	-0.11%
2020/11/20	1	48.20	0	0.00	48.00	1	4,681	0.02%
2020/11/19	0	0.00	2	48.55	48.75	-2	4,638	-0.04%
2020/11/18	3	48.27	4	48.69	48.55	-1	4,609	-0.02%
2020/11/17	1	48.15	7	48.20	48.30	-6	4,579	-0.13%
2020/11/16	0	0.00	5	47.64	47.60	-5	4,603	-0.11%
2020/11/13	1	47.10	1	47.15	47.05	0	4,602	0.00%
2020/11/12	2	47.43	0	0.00	47.45	2	4,589	0.04%
2020/11/11	1	47.55	0	0.00	47.70	1	4,608	0.02%
2020/11/10	0	47.30	2	47.48	47.50	-2	4,618	-0.04%
2020/11/09	0	0.00	2	47.45	47.40	-2	4,629	-0.04%
2020/11/05	2	47.20	0	0.00	47.30	2	4,711	0.04%
2020/11/04	1	47.00	1	47.15	47.25	0	4,729	0.00%
2020/10/30	0	0.00	8	46.51	46.55	-8	4,824	-0.17%
2020/10/29	0	46.45	2	46.65	46.50	-2	4,903	-0.04%
2020/10/28	1	46.35	0	0.00	46.55	1	5,203	0.02%
2020/10/27	2	46.05	1	46.00	46.00	1	5,929	0.02%
2020/10/22	1	45.60	0	0.00	45.40	1	6,145	0.02%
2020/10/20	1	45.70	0	0.00	45.80	1	6,185	0.02%
2020/10/19	3	46.15	0	0.00	46.00	3	6,223	0.05%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/08	4	45.58	0	0.00	45.65	4	6,709	0.06%
2020/10/07	1	45.50	2	45.40	45.40	-1	6,787	-0.01%
2020/10/06	11	46.10	0	0.00	45.90	11	6,870	0.16%
2020/10/05	0	0.00	3	45.80	45.80	-3	6,944	-0.04%
2020/09/30	1	46.05	0	0.00	46.10	1	7,076	0.01%
2020/09/25	0	0.00	5	45.05	45.00	-5	7,296	-0.07%
2020/09/24	3	45.37	3	45.40	45.00	0	7,318	0.00%
2020/09/22	1	45.85	0	0.00	45.85	1	7,388	0.01%
2020/09/17	3	47.30	0	0.00	47.10	3	7,787	0.04%
2020/09/16	0	0.00	5	47.40	47.50	-5	8,393	-0.06%
2020/09/15	1	46.80	0	0.00	47.00	1	8,635	0.01%
2020/09/14	11	46.41	1	46.35	47.00	10	8,956	0.11%
2020/09/11	0	0.00	2	46.13	46.25	-2	9,129	-0.02%
2020/09/10	1	46.10	0	0.00	46.00	1	9,250	0.01%
2020/09/09	0	0.00	2	45.90	46.15	-2	9,381	-0.02%
2020/09/08	1	46.30	0	0.00	46.45	1	9,419	0.01%
2020/09/07	1	46.40	0	0.00	46.20	1	9,561	0.01%
2020/09/04	2	45.75	1	45.60	45.95	1	9,726	0.01%
2020/09/01	0	0.00	1	46.00	46.20	-1	9,956	-0.01%
2020/08/31	4	46.73	0	0.00	46.40	4	9,990	0.04%
2020/08/28	1	46.60	0	0.00	46.65	1	10,032	0.01%
2020/08/26	2	46.95	1	46.95	47.00	1	10,196	0.01%
2020/08/25	3	47.10	0	0.00	47.15	3	10,220	0.03%
2020/08/24	4	46.84	0	0.00	46.90	4	10,330	0.04%
2020/08/21	1	46.95	0.1	47.05	47.00	0.9	10,385	0.01%
2020/08/20	1	47.50	2	46.80	46.90	-1	10,416	-0.01%
2020/08/19	0	0.00	5	48.55	48.10	-5	10,435	-0.05%
2020/08/18	0	0.00	6	47.89	47.95	-6	10,385	-0.06%
2020/08/14	5	47.30	0	0.00	47.20	5	10,414	0.05%
2020/08/13	0	0.00	7	47.60	47.80	-7	10,395	-0.07%
2020/08/12	2	47.50	8	47.60	47.60	-6	10,470	-0.06%
2020/08/11	2	48.08	26	48.23	48.00	-24	10,470	-0.23%
2020/08/10	2	48.70	0	0.00	48.50	2	10,523	0.02%
2020/08/07	9	49.00	12	48.97	48.95	-3	10,562	-0.03%
2020/08/06	7	49.07	0.3	48.85	48.85	6.7	10,557	0.06%
2020/08/05	7	49.04	25	49.62	49.10	-18	10,579	-0.17%
2020/08/04	30	49.03	2	49.23	49.35	28	10,545	0.27%
2020/08/03	25	49.18	60	49.75	48.60	-35	10,452	-0.33%
2020/07/31	126.1	49.66	52	49.24	49.60	74.1	10,222	0.72%	大買/
2020/07/30	1	45.15	0	0.00	45.70	1	9,516	0.01%
2020/07/29	4	45.15	0	0.00	44.80	4	9,473	0.04%
2020/07/28	1.2	45.06	1	45.15	45.05	0.2	9,560	0.00%
2020/07/27	2	45.75	0	0.00	45.50	2	9,662	0.02%
2020/07/24	0	0.00	8	46.41	46.50	-8	9,665	-0.08%
2020/07/23	1	46.55	0	0.00	46.55	1	9,683	0.01%
2020/07/22	2	46.70	0	0.00	46.70	2	9,665	0.02%
2020/07/21	2	47.00	1	47.00	46.80	1	9,641	0.01%
2020/07/20	2	46.60	1	46.65	47.00	1	9,628	0.01%
2020/07/17	5	46.84	0	0.00	46.70	5	9,646	0.05%
2020/07/16	5	47.49	0	0.00	46.90	5	9,635	0.05%
2020/07/15	2	47.18	1	47.30	47.40	1	9,551	0.01%
2020/07/13	6	46.78	20	46.75	47.10	-14	9,445	-0.15%
2020/07/10	0.2	46.80	12	47.00	46.70	-11.8	9,418	-0.13%
2020/07/09	1	47.20	10	47.21	47.10	-9	9,373	-0.10%
2020/07/06	5.1	47.03	0	0.00	47.05	5.1	9,052	0.06%
2020/07/03	10	47.12	12	46.85	46.85	-2	9,031	-0.02%
2020/07/02	2	46.90	0	0.00	47.15	2	9,062	0.02%
2020/07/01	17	46.94	3	46.95	46.75	14	9,093	0.15%
2020/06/30	3	46.62	2	46.83	46.30	1	9,056	0.01%
2020/06/29	8.1	46.51	7	46.67	46.50	1.1	9,047	0.01%
2020/06/24	11	47.46	1	47.90	47.30	10	8,911	0.11%
2020/06/23	5	47.82	0	0.00	47.40	5	8,773	0.06%
2020/06/22	2	52.85	12	53.25	53.10	-10	8,201	-0.12%
2020/06/19	8	52.13	2	52.10	52.40	6	7,984	0.08%
2020/06/18	11	51.68	1	51.80	52.40	10	7,710	0.13%
2020/06/17	1	51.00	2	51.40	51.30	-1	7,599	-0.01%
2020/06/16	13	51.00	1.1	50.99	51.10	11.9	7,683	0.15%
2020/06/15	1	51.30	15	51.33	51.30	-14	7,769	-0.18%
2020/06/12	1	50.80	3	50.30	50.80	-2	7,842	-0.03%
2020/06/11	1	51.60	0	0.00	50.70	1	7,891	0.01%
2020/06/10	1	50.90	2	51.00	51.40	-1	7,831	-0.01%
2020/06/09	0	0.00	1	50.40	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	3.6	50.73	50.80	-3.6	8,045	-0.04%
2020/06/05	1	50.40	4.1	50.10	50.40	-3.1	8,035	-0.04%
2020/06/04	3	49.77	2	49.65	49.85	1	8,097	0.01%
2020/06/03	2	49.00	1	49.50	49.55	1	8,104	0.01%
2020/06/02	2	48.90	0	0.00	48.75	2	8,024	0.02%
2020/05/29	0	0.00	2	48.35	48.10	-2	8,246	-0.02%
2020/05/28	1	48.70	2	48.10	48.20	-1	8,270	-0.01%
2020/05/27	2.3	48.71	1	48.20	48.65	1.3	8,475	0.02%
2020/05/26	6	48.07	5	48.03	48.00	1	8,632	0.01%
2020/05/25	18	46.33	0	0.00	47.25	18	8,538	0.21%
2020/05/22	1	46.95	0	0.00	46.75	1	8,600	0.01%
2020/05/20	3	46.93	10	47.00	46.80	-7	8,706	-0.08%
2020/05/19	0	0.00	1	46.90	46.80	-1	8,790	-0.01%
2020/05/18	2	45.65	1	45.55	45.50	1	8,698	0.01%
2020/05/15	2	46.00	4	46.38	46.10	-2	8,648	-0.02%
2020/05/14	0.1	46.80	4	46.89	46.85	-3.9	8,495	-0.05%
2020/05/13	1	46.75	0	0.00	46.85	1	8,397	0.01%
2020/05/12	1	47.10	0	0.00	46.90	1	8,342	0.01%
2020/05/11	2	47.00	0	0.00	46.95	2	8,288	0.02%
2020/05/08	1	46.90	9	46.91	46.95	-8	8,178	-0.10%
2020/05/07	2	46.55	2	46.60	46.45	0	8,124	0.00%
2020/05/06	3	46.52	0	0.00	46.55	3	8,039	0.04%
2020/05/05	4	46.71	20	46.55	46.65	-16	7,985	-0.20%
2020/05/04	5	46.04	2	45.58	46.50	3	7,975	0.04%
2020/04/30	22	46.20	17	46.19	46.50	5	7,841	0.06%
2020/04/29	11	45.57	7	45.60	45.40	4	7,718	0.05%
2020/04/28	0	0.00	0.2	45.05	45.05	-0.2	7,755	0.00%
2020/04/27	0	0.00	2	44.45	44.40	-2	7,854	-0.03%
2020/04/24	3	43.98	0	0.00	43.80	3	7,811	0.04%
2020/04/23	1	43.60	0	0.00	44.00	1	7,797	0.01%
2020/04/22	0	0.00	1	43.00	43.50	-1	7,731	-0.01%
2020/04/21	4	42.88	2	43.00	43.00	2	7,654	0.03%
2020/04/20	2	43.10	0	0.00	43.45	2	7,573	0.03%
2020/04/17	1.1	43.56	0	0.00	42.95	1.1	7,499	0.01%
2020/04/15	1	43.70	1	43.90	43.70	0	7,306	0.00%
2020/04/14	0	0.00	2	42.98	43.25	-2	7,251	-0.03%
2020/04/13	5	42.50	0	0.00	42.55	5	7,209	0.07%
2020/04/10	1	42.20	1	42.30	42.50	0	7,197	0.00%
2020/04/09	6	42.30	0	0.00	42.15	6	7,205	0.08%
2020/04/08	1.1	42.26	0	0.00	42.15	1.1	7,196	0.01%
2020/04/07	2	42.35	0	0.00	42.10	2	7,149	0.03%
2020/04/06	2	42.13	4	41.78	42.25	-2	7,047	-0.03%
2020/03/31	2	41.23	0	0.00	41.30	2	6,843	0.03%
2020/03/30	2	40.35	0	0.00	41.00	2	6,708	0.03%
2020/03/27	2	40.95	0	0.00	40.95	2	6,649	0.03%
2020/03/25	0	0.00	3	40.83	40.50	-3	6,604	-0.05%
2020/03/24	2	40.00	3	40.07	39.35	-1	6,524	-0.02%
2020/03/20	0	0.00	2	40.35	40.65	-2	6,462	-0.03%
2020/03/19	2	38.10	0	0.00	37.80	2	6,314	0.03%
2020/03/18	0.2	39.30	0	0.00	39.10	0.2	6,121	0.00%
2020/03/17	4	39.54	1	39.40	39.40	3	6,012	0.05%
2020/03/13	1	39.75	6	41.00	41.30	-5	5,725	-0.09%
2020/03/12	8	42.53	0	0.00	42.00	8	5,480	0.15%
2020/03/09	5	43.79	0	0.00	44.00	5	5,074	0.10%
2020/03/06	3	44.45	1	44.20	44.35	2	5,015	0.04%
2020/03/05	2	45.10	0	0.00	44.85	2	4,966	0.04%
2020/03/04	2	43.75	1	45.00	45.10	1	4,875	0.02%
2020/03/02	3	42.50	0	0.00	42.85	3	4,574	0.07%
2020/02/27	13	44.00	0	0.00	43.85	13	4,715	0.28%
2020/02/25	3.2	44.01	0	0.00	43.95	3.2	4,492	0.07%
2020/02/24	4	44.28	2	44.05	44.00	2	4,496	0.04%
2020/02/21	1	45.85	0	0.00	45.60	1	4,422	0.02%
2020/02/20	1	46.80	0	0.00	46.60	1	4,361	0.02%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/13	0	0.00	0.7	47.10	47.10	-0.7	4,469	-0.02%
2020/02/12	1	47.10	0	0.00	47.10	1	4,532	0.02%
2020/02/05	1	47.10	0	0.00	47.00	1	4,856	0.02%
2020/02/03	0	0.00	4	46.85	47.00	-4	4,925	-0.08%
2020/01/30	1.2	47.30	1	47.45	45.65	0.2	4,862	0.00%
2020/01/13	0	0.00	3	49.25	49.25	-3	5,679	-0.05%
2020/01/09	2	48.75	0	0.00	48.75	2	5,933	0.03%
2020/01/03	0	0.00	5	49.70	49.70	-5	6,196	-0.08%
2019/12/31	1	49.50	0	0.00	49.35	1	6,321	0.02%
2019/12/30	0	0.00	1	49.75	49.90	-1	6,376	-0.02%
2019/12/26	1	49.85	2	49.85	49.90	-1	6,561	-0.02%
2019/12/24	5	49.30	0	0.00	49.50	5	6,829	0.07%
2019/12/23	3	49.70	0	0.00	49.75	3	6,920	0.04%
2019/12/20	0	0.00	2	50.90	49.65	-2	7,003	-0.03%
2019/12/18	0	0.00	4	50.70	51.10	-4	6,984	-0.06%
2019/12/17	0	0.00	11	50.40	50.60	-11	7,060	-0.16%
2019/12/16	0	0.00	1	50.30	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	2	50.10	50.20	-2	7,061	-0.03%
2019/12/12	0	0.00	1	50.00	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/10	3	49.05	2	49.40	49.15	1	7,045	0.01%
2019/12/05	0	0.00	6.3	49.15	49.50	-6.3	7,090	-0.09%
2019/12/03	4	48.45	4	48.95	48.50	0	7,139	0.00%
2019/12/02	4	48.20	7.1	48.43	48.30	-3.1	7,129	-0.04%
2019/11/29	13	48.68	8	48.55	48.40	5	7,151	0.07%
2019/11/28	7	49.28	4	49.05	49.10	3	7,169	0.04%
2019/11/27	9	49.67	1	49.70	49.60	8	7,282	0.11%
2019/11/26	2	49.88	0.1	49.75	49.75	1.9	7,305	0.03%
2019/11/22	0	0.00	1	50.89	50.90	-1	7,013	-0.01%
2019/11/21	1	49.95	0	0.00	50.60	1	7,051	0.01%
2019/11/20	1	50.40	0	0.00	50.60	1	6,986	0.01%
2019/11/19	2	49.85	2	50.20	50.40	0	7,015	0.00%
2019/11/18	0	0.00	17	50.60	50.60	-17	7,096	-0.24%
2019/11/15	1	49.25	35	49.85	49.95	-34	7,244	-0.47%
2019/11/14	24	49.49	1	49.45	49.45	23	7,295	0.32%
2019/11/13	9	50.31	1	50.00	49.95	8	7,462	0.11%
2019/11/11	6	50.24	0	0.00	49.90	6	7,577	0.08%
2019/11/08	0	0.00	1	50.50	50.40	-1	7,597	-0.01%
2019/11/07	1	51.30	1	50.60	51.10	0	7,684	0.00%
2019/11/06	1	51.40	2	51.50	50.80	-1	7,782	-0.01%
2019/11/05	2.3	50.58	0	0.00	51.50	2.3	7,928	0.03%
2019/11/04	0	0.00	1	50.80	50.70	-1	7,945	-0.01%
2019/11/01	1	49.80	0	0.00	49.95	1	7,976	0.01%
2019/10/28	1	49.05	1	49.55	49.55	0	8,690	0.00%
2019/10/24	0	0.00	1	49.60	50.10	-1	8,605	-0.01%
2019/10/23	2	49.58	0	0.00	49.20	2	8,508	0.02%
2019/10/22	2	51.35	6	50.23	51.50	-4	8,344	-0.05%
2019/10/21	0	0.00	5	48.25	48.00	-5	7,972	-0.06%
2019/10/17	1	48.50	1	48.70	48.55	0	8,089	0.00%
2019/10/15	0	0.00	10	48.80	48.95	-10	8,022	-0.12%
2019/10/14	0	0.00	1	49.15	49.00	-1	8,032	-0.01%
2019/10/09	48	48.52	0	0.00	48.30	48	7,978	0.60%
2019/10/08	1	49.20	16	49.36	49.10	-15	7,972	-0.19%
2019/10/07	10	48.55	0	0.00	48.70	10	7,876	0.13%
2019/10/04	1	49.05	1	49.65	48.90	0	7,876	0.00%
2019/10/03	1	48.10	1	48.70	49.20	0	7,817	0.00%
2019/10/02	1	48.20	1	48.80	48.50	0	7,722	0.00%
2019/10/01	1	49.25	1	49.70	48.90	0	7,650	0.00%
2019/09/27	2	49.68	0	0.00	49.30	2	7,555	0.03%
2019/09/25	0	0.00	4	49.63	49.80	-4	7,362	-0.05%
2019/09/24	0	0.00	1	48.60	48.45	-1	7,269	-0.01%
2019/09/23	1	48.15	0	0.00	48.25	1	7,236	0.01%
2019/09/19	5	48.30	0	0.00	48.45	5	7,127	0.07%
2019/09/18	0	0.00	2	48.70	48.80	-2	7,117	-0.03%
2019/09/16	1	48.30	0	0.00	48.15	1	7,141	0.01%
2019/09/11	1	49.15	0	0.00	48.65	1	7,108	0.01%
2019/09/10	1	48.95	0	0.00	48.95	1	7,090	0.01%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/05	1	48.30	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	1	48.20	48.60	-1	6,968	-0.01%
2019/09/03	2	47.80	16	48.52	47.70	-14	6,916	-0.20%
2019/09/02	0.2	48.95	0	0.00	48.95	0.2	6,898	0.00%
2019/08/30	1	49.65	6	49.58	50.00	-5	6,881	-0.07%
2019/08/29	0	0.00	3	48.57	48.90	-3	6,773	-0.04%
2019/08/28	1	48.50	8	49.00	48.45	-7	6,770	-0.10%
2019/08/26	0	0.00	5	48.50	48.25	-5	6,675	-0.07%
2019/08/23	5	48.59	3	48.58	48.20	2	6,689	0.03%
2019/08/22	0	0.00	1	48.50	48.55	-1	6,697	-0.01%
2019/08/21	3	48.40	0	0.00	48.00	3	6,822	0.04%
2019/08/20	1	48.95	6	48.88	49.00	-5	6,719	-0.07%
2019/08/19	1	47.30	0	0.00	47.10	1	6,537	0.02%
2019/08/16	17	47.76	9	47.90	47.90	8	6,449	0.12%
2019/08/15	0	0.00	2	46.90	46.65	-2	6,267	-0.03%
2019/08/08	1	46.80	0	0.00	46.80	1	5,952	0.02%
2019/08/06	3	46.67	2	46.20	46.80	1	5,647	0.02%
2019/08/05	4	46.91	1	46.85	47.00	3	5,463	0.05%
2019/08/02	2	46.15	21	46.61	47.00	-19	5,354	-0.35%
2019/08/01	1	46.40	0	0.00	46.25	1	5,076	0.02%
2019/07/31	0	0.00	0.4	44.30	44.30	-0.4	4,712	-0.01%
2019/07/25	0	0.00	2	43.78	43.50	-2	4,556	-0.04%
2019/07/24	3	43.75	0	0.00	43.70	3	4,661	0.06%
2019/07/23	1.5	43.73	0	43.70	43.70	1.5	4,723	0.03%
2019/07/22	10.6	43.00	0	0.00	43.00	10.6	4,642	0.23%
2019/07/19	1	47.10	13	47.22	47.10	-12	4,397	-0.27%
2019/07/15	5	47.00	0	0.00	47.00	5	4,107	0.12%
2019/07/12	10	46.95	0	0.00	46.80	10	4,122	0.24%
2019/07/11	5	47.19	1	47.10	46.95	4	4,113	0.10%
2019/07/10	1	46.75	0	0.00	46.70	1	4,107	0.02%
2019/07/09	0	0.00	1	46.10	46.05	-1	4,096	-0.02%
2019/07/05	1	46.65	0	0.00	46.70	1	4,175	0.02%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/06/28	0	0.00	3	45.60	45.50	-3	4,303	-0.07%
2019/06/27	0	0.00	2	45.40	45.30	-2	4,312	-0.05%
2019/06/14	1	45.10	0	45.00	45.10	1	4,491	0.02%
2019/06/13	0	0.00	1	45.30	45.15	-1	4,511	-0.02%
2019/06/12	0	0.00	0.1	45.50	45.70	-0.1	4,588	0.00%
2019/06/11	1	45.50	1	45.60	45.50	0	4,657	0.00%
2019/06/06	0	0.00	1	45.10	45.45	-1	4,695	-0.02%
2019/06/05	1	45.65	0	0.00	45.45	1	4,680	0.02%
2019/06/03	2	45.15	8	45.50	45.50	-6	4,712	-0.13%
2019/05/27	0	0.00	1	43.85	43.90	-1	5,130	-0.02%
2019/05/24	1	44.15	0	0.00	44.10	1	5,172	0.02%
2019/05/20	0.6	43.50	0	0.00	43.65	0.6	5,265	0.01%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/07	0	0.00	1	43.30	44.30	-1	5,821	-0.02%
2019/05/06	1	42.95	1	43.20	43.25	0	5,845	0.00%
2019/05/02	2	43.08	3	43.50	43.40	-1	6,055	-0.02%
2019/04/30	4	43.63	0	0.00	43.55	4	6,144	0.07%
2019/04/18	1	44.45	1	43.90	44.30	0	6,616	0.00%
2019/04/15	0	0.00	3	44.43	44.50	-3	6,940	-0.04%
2019/04/12	0	0.00	2	43.95	43.95	-2	7,004	-0.03%
2019/04/11	1	44.40	0	0.00	44.25	1	7,075	0.01%
2019/04/10	1	45.15	0	0.00	45.25	1	7,060	0.01%
2019/04/09	0	0.00	2	45.20	45.15	-2	7,082	-0.03%
2019/04/03	2	44.70	5	44.75	44.90	-3	7,072	-0.04%
2019/04/01	2	44.45	0	0.00	44.60	2	7,061	0.03%
2019/03/29	1	43.75	0	0.00	44.85	1	6,982	0.01%
2019/03/28	2	44.40	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	2	45.00	45.20	-2	6,941	-0.03%
2019/03/25	0	0.00	5	44.95	45.30	-5	7,124	-0.07%
2019/03/19	0	0.00	2	44.15	44.15	-2	7,223	-0.03%
2019/03/15	0	0.00	1	44.35	44.10	-1	7,313	-0.01%
2019/03/11	0	0.00	1	43.50	43.60	-1	7,377	-0.01%
2019/03/08	1	43.55	0	0.00	43.40	1	7,455	0.01%
2019/03/06	0	0.00	1	43.75	43.55	-1	7,935	-0.01%
2019/03/05	4.1	42.93	2	43.38	43.10	2.1	8,033	0.03%
2019/03/04	2	43.38	0.2	43.25	43.10	1.8	8,087	0.02%
2019/02/27	5.2	44.68	0	0.00	44.55	5.2	7,947	0.07%
2019/02/26	1	46.75	3	47.17	47.20	-2	7,749	-0.03%
2019/02/22	1	45.50	0	0.00	45.85	1	7,702	0.01%
2019/02/20	0	0.00	2	45.65	45.95	-2	7,720	-0.03%
2019/02/18	0	0.00	3	46.15	46.15	-3	7,802	-0.04%
2019/02/14	1.3	45.42	0	0.00	45.65	1.3	7,846	0.02%
2019/02/11	3	46.03	5.2	46.45	46.65	-2.2	7,868	-0.03%
2019/01/30	0	0.00	2	45.20	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	2	44.65	44.85	-2	7,693	-0.03%
2019/01/28	0	0.00	2	44.38	44.50	-2	7,670	-0.03%
2019/01/24	0	0.00	1	43.95	44.15	-1	7,668	-0.01%
2019/01/23	1.4	43.76	6	43.73	44.10	-4.6	7,699	-0.06%
2019/01/18	0	0.00	5	43.60	43.00	-5	7,416	-0.07%
2019/01/16	1	42.80	0	0.00	42.70	1	7,305	0.01%
2019/01/15	1	42.70	4	42.71	43.05	-3	7,286	-0.04%
2019/01/11	1	42.95	4	43.08	42.95	-3	7,295	-0.04%
2019/01/10	3	42.65	10	43.35	42.95	-7	7,226	-0.10%
2019/01/09	1	43.10	2	43.25	43.30	-1	7,077	-0.01%
2019/01/08	3	41.67	3	41.60	41.60	0	6,880	0.00%
2019/01/03	1	41.00	8	41.46	41.50	-7	6,932	-0.10%
2019/01/02	1	40.60	0	0.00	40.65	1	6,840	0.01%
2018/12/25	1	40.00	0.2	39.75	39.75	0.8	6,839	0.01%
2018/12/20	0	0.00	8	41.21	41.20	-8	6,826	-0.12%
2018/12/19	0.2	40.80	2	40.65	41.00	-1.8	6,774	-0.03%
2018/12/18	1	40.40	3	40.00	40.00	-2	6,652	-0.03%
2018/12/05	5	40.80	5	41.00	41.00	0	6,605	0.00%
2018/12/04	6	41.33	6	41.65	41.65	0	6,591	0.00%
2018/12/03	0	0.00	1	41.10	41.30	-1	6,481	-0.02%
2018/11/30	1	40.05	1	40.25	40.90	0	6,372	0.00%
2018/11/29	0	0.00	7	40.08	40.00	-7	5,899	-0.12%
2018/11/28	1	39.75	11	39.44	39.70	-10	5,771	-0.17%
2018/11/27	0	0.00	8	39.18	39.35	-8	5,615	-0.14%
2018/11/23	0	0.00	1	37.85	38.00	-1	5,413	-0.02%
2018/11/15	0	0.00	1	38.70	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	9	38.15	38.60	-9	5,011	-0.18%
2018/11/13	5	38.15	5	38.40	38.15	0	4,951	0.00%
2018/11/12	0	0.00	3	38.00	38.45	-3	4,894	-0.06%
2018/11/09	15	37.80	15	37.90	38.00	0	4,868	0.00%
2018/11/08	5	38.60	8	38.71	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	3.3	38.44	38.55	-3.3	4,828	-0.07%
2018/11/06	0	0.00	4	37.84	38.00	-4	4,792	-0.08%
2018/11/05	0	0.00	2	37.38	37.80	-2	4,786	-0.04%
2018/11/02	1	37.30	3	37.12	37.25	-2	4,796	-0.04%
2018/11/01	0	0.00	2	36.15	37.00	-2	4,812	-0.04%
2018/10/31	5	35.10	6	35.39	35.50	-1	4,742	-0.02%
2018/10/22	0	0.00	3	34.30	34.70	-3	4,757	-0.06%
2018/10/16	3	34.20	0	0.00	33.95	3	4,910	0.06%
2018/10/15	6.1	33.62	0	0.00	33.65	6.1	4,934	0.12%
2018/10/12	2	33.70	0	0.00	33.65	2	4,960	0.04%
2018/10/11	7	33.35	1	33.05	33.05	6	4,978	0.12%
2018/10/08	0	0.00	3	36.45	36.00	-3	5,030	-0.06%
2018/09/28	1	38.80	0	0.00	38.40	1	5,182	0.02%
2018/09/27	0	0.00	0.7	38.25	38.40	-0.7	5,130	-0.01%
2018/09/26	0	0.00	2	38.10	38.00	-2	5,110	-0.04%
2018/09/25	0	0.00	1	38.00	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	4	38.25	38.10	-4	5,172	-0.08%
2018/09/14	1	37.00	0	0.00	37.35	1	5,325	0.02%
2018/09/13	0	0.00	1	38.00	37.35	-1	5,356	-0.02%
2018/09/12	1	35.65	0	0.00	35.60	1	5,214	0.02%
2018/09/10	0	0.00	1	35.30	35.35	-1	5,371	-0.02%
2018/08/31	0	0.00	1	36.40	36.95	-1	5,760	-0.02%
2018/08/29	2	36.48	0	0.00	36.50	2	5,779	0.03%
2018/08/23	2	35.70	0	0.00	35.55	2	5,967	0.03%
2018/08/22	1	35.80	0	0.00	35.90	1	6,021	0.02%
2018/08/21	1	35.75	0	0.00	35.85	1	5,999	0.02%
2018/08/17	2.1	35.30	0	0.00	35.25	2.1	5,988	0.04%
2018/08/16	2	35.15	0	0.00	35.35	2	5,966	0.03%
2018/08/15	1.1	35.64	1	36.20	35.70	0.1	5,961	0.00%
2018/08/14	4.4	35.98	0	0.00	35.90	4.4	5,911	0.07%
2018/08/13	4	36.68	0	0.00	36.60	4	5,821	0.07%
2018/08/10	6	37.08	1	37.25	37.20	5	5,789	0.09%
2018/08/09	3	39.95	0	0.00	39.85	3	5,760	0.05%
2018/08/08	0.2	40.05	4	40.10	40.10	-3.8	5,673	-0.07%
2018/08/07	2	40.00	0	0.00	39.95	2	5,628	0.04%
2018/07/31	0	0.00	6	40.20	40.20	-6	5,611	-0.11%
2018/07/25	0	0.00	7	39.07	39.10	-7	5,453	-0.13%
2018/07/24	3	38.75	2	38.70	38.75	1	5,485	0.02%
2018/07/19	0	0.00	10	38.88	38.55	-10	5,334	-0.19%
2018/07/18	0	0.00	1	38.45	38.50	-1	5,322	-0.02%
2018/07/17	1	38.25	6	38.43	38.15	-5	5,279	-0.09%
2018/07/16	4	38.26	0	0.00	37.70	4	5,155	0.08%
2018/07/12	1.2	36.88	0	0.00	36.75	1.2	5,056	0.02%
2018/07/10	1	36.70	0	0.00	36.80	1	5,024	0.02%
2018/07/09	6	35.95	0	0.00	36.10	6	5,014	0.12%
2018/07/05	2	36.20	0	0.00	36.20	2	4,984	0.04%
2018/07/04	0	0.00	1	36.55	36.50	-1	5,016	-0.02%
2018/07/03	5.1	36.57	0	0.00	36.50	5.1	5,123	0.10%
2018/06/29	0	0.00	5	37.00	36.90	-5	5,067	-0.10%
2018/06/27	7	37.01	0	0.00	37.00	7	4,984	0.14%
2018/06/26	5	37.02	0	0.00	37.00	5	4,973	0.10%
2018/06/22	0	0.00	1	37.90	37.95	-1	4,763	-0.02%
2018/06/21	6	38.10	0	0.00	38.00	6	4,686	0.13%
2018/06/20	2	38.20	0	0.00	38.10	2	4,731	0.04%
2018/06/19	8	38.18	2	38.20	38.15	6	4,700	0.13%
2018/06/15	1	38.80	2	38.78	38.55	-1	4,664	-0.02%
2018/06/14	1	39.50	0	0.00	39.25	1	4,513	0.02%
2018/06/13	3	39.95	0	0.00	39.80	3	4,493	0.07%
2018/06/12	0	0.00	1	39.95	40.20	-1	4,619	-0.02%
2018/06/08	0	0.00	1	40.70	40.00	-1	4,919	-0.02%
2018/06/06	2.7	39.83	5	39.81	39.90	-2.3	5,053	-0.05%
2018/06/04	0.1	39.05	0	0.00	39.05	0.1	5,102	0.00%
2018/05/30	1	38.85	0	0.00	38.50	1	5,092	0.02%
2018/05/29	1	39.15	0	0.00	39.00	1	5,195	0.02%
2018/05/28	1	39.05	5	39.07	39.20	-4	5,575	-0.07%
2018/05/24	3	38.60	0	0.00	38.80	3	6,289	0.05%
2018/05/23	1	38.25	0	0.00	38.25	1	6,605	0.02%
2018/05/22	1	38.45	0	0.00	38.45	1	6,619	0.02%
2018/05/18	4	38.25	0	0.00	38.15	4	6,780	0.06%
2018/05/10	2	38.45	2	38.55	38.45	0	7,125	0.00%
2018/05/03	3	38.03	0	0.00	38.00	3	7,152	0.04%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	38.78	0	0.00	39.25	2	7,204	0.03%
2018/04/25	5	39.70	0	0.00	40.00	5	7,150	0.07%
2018/04/24	2	39.48	0	0.00	39.15	2	7,276	0.03%
2018/04/13	3	41.00	1	40.85	41.20	2	7,222	0.03%
2018/04/12	0	0.00	0	40.80	40.95	0	7,202	0.00%
2018/04/03	2	40.30	0	0.00	40.30	2	7,080	0.03%
2018/04/02	1	41.20	0	0.00	41.10	1	7,087	0.01%
2018/03/28	0.1	40.65	0	0.00	40.60	0.1	7,046	0.00%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/23	1	40.35	0	0.00	40.50	1	7,119	0.01%
2018/03/21	1	41.20	0	0.00	41.10	1	7,231	0.01%
2018/03/19	0	0.00	3	42.00	41.95	-3	7,365	-0.04%
2018/03/15	4	42.54	0	0.00	42.35	4	7,535	0.05%
2018/03/13	0	0.00	2	42.00	41.75	-2	7,307	-0.03%
2018/03/12	1	42.00	0	0.00	42.00	1	7,268	0.01%
2018/03/09	2	42.75	0	0.00	42.60	2	7,218	0.03%
2018/03/07	2	42.88	5	43.30	42.60	-3	7,236	-0.04%
2018/03/05	2	43.15	0	0.00	43.00	2	7,768	0.03%
2018/03/01	5	42.70	4	43.00	42.70	1	7,735	0.01%
2018/02/27	2	42.50	3	43.42	42.00	-1	7,397	-0.01%
2018/02/26	0	0.00	4	43.65	43.00	-4	7,153	-0.06%
2018/02/23	2	41.55	7	42.30	42.70	-5	6,778	-0.07%
2018/02/12	4	37.48	0	0.00	37.45	4	6,535	0.06%
2018/02/09	8	37.58	0	0.00	37.65	8	6,548	0.12%
2018/02/08	3	38.60	0	0.00	38.35	3	6,568	0.05%
2018/02/07	0	0.00	1	39.40	39.60	-1	6,701	-0.01%
2018/02/06	3	39.33	0	0.00	39.30	3	6,835	0.04%
2018/02/02	1	42.00	0	0.00	41.95	1	7,010	0.01%
2018/02/01	1	42.40	0	0.00	41.85	1	7,092	0.01%
2018/01/30	0	0.00	2	42.60	42.50	-2	7,186	-0.03%
2018/01/29	0	0.00	1	42.70	43.00	-1	7,271	-0.01%
2018/01/26	0	0.00	1	42.55	42.90	-1	7,407	-0.01%
2018/01/25	1	42.95	1	43.00	43.10	0	7,575	0.00%
2018/01/24	0	0.00	1	41.60	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	1	41.30	41.60	-1	7,740	-0.01%
2018/01/18	4	41.15	0	0.00	41.40	4	7,889	0.05%
2018/01/16	0	0.00	1.2	40.12	40.35	-1.2	7,860	-0.02%
2018/01/15	1	40.10	0	0.00	40.20	1	7,881	0.01%
2018/01/12	2	39.78	6	40.04	40.10	-4	7,977	-0.05%
2018/01/11	1	38.70	2	38.60	38.80	-1	8,045	-0.01%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	5	39.60	0	0.00	39.40	5	8,350	0.06%
2018/01/05	0	0.00	5	40.10	39.90	-5	8,413	-0.06%
2018/01/04	5	39.50	0	0.00	39.75	5	8,470	0.06%
2018/01/02	0	0.00	1	40.30	40.60	-1	8,581	-0.01%