光寶科 (2301)-統一-台南券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股▼1.80%
1405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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/04/25	5	100.00	1	100.50	99.40	4	22,557	0.02%
2024/04/24	0	98.50	16	97.96	98.40	-16	22,441	-0.07%
2024/04/23	2.1	94.87	1	97.90	94.60	1.1	22,495	0.00%
2024/04/22	1	96.60	0	0.00	96.80	1	22,353	0.00%
2024/04/19	2.1	96.75	4.1	97.01	96.10	-2	22,327	-0.01%
2024/04/18	1	100.46	16	98.69	99.00	-15	22,146	-0.07%
2024/04/17	10.5	95.65	1	96.40	96.30	9.5	22,060	0.04%
2024/04/16	19.4	96.63	0	0.00	95.30	19.4	22,143	0.09%
2024/04/15	4	100.76	3	100.50	102.00	1	21,669	0.00%
2024/04/12	2.1	103.29	2	103.00	103.00	0.1	21,513	0.00%
2024/04/11	1	102.54	1	103.50	104.00	0	21,493	0.00%
2024/04/10	1	103.50	0	0.00	103.50	1	21,433	0.00%
2024/04/09	3	104.17	10	104.20	104.00	-7	21,390	-0.03%
2024/04/08	2	106.00	2	105.50	105.00	0	21,360	0.00%
2024/04/03	6	104.42	10	104.40	104.00	-4	21,284	-0.02%
2024/04/02	13	104.15	11	103.64	104.00	2	21,089	0.01%
2024/04/01	6.1	100.59	3	101.67	100.00	3.1	20,575	0.01%
2024/03/29	44.1	100.20	1.1	100.96	101.00	43	20,404	0.21%
2024/03/28	21.1	108.64	7	109.07	106.00	14.1	19,494	0.07%
2024/03/27	10	114.30	2	117.00	112.50	8	19,028	0.04%
2024/03/26	10	117.55	2	119.25	120.50	8	18,645	0.04%
2024/03/25	3	118.67	7	118.50	119.00	-4	18,501	-0.02%
2024/03/22	17	121.06	14.1	119.02	121.50	2.9	18,373	0.02%
2024/03/21	12	124.17	10.1	124.00	123.50	1.9	17,776	0.01%
2024/03/20	10	119.71	10.6	120.97	123.00	-0.6	17,149	0.00%
2024/03/19	3.1	116.48	9	116.00	116.00	-5.9	16,220	-0.04%
2024/03/18	2.3	111.27	2	111.75	112.00	0.3	16,014	0.00%
2024/03/15	1	111.00	1	112.50	112.00	0	15,877	0.00%
2024/03/14	4	112.50	2	112.00	112.00	2	15,754	0.01%
2024/03/13	2	114.50	5.2	114.87	114.50	-3.2	15,658	-0.02%
2024/03/12	4	114.88	2	114.75	115.00	2	15,421	0.01%
2024/03/11	2	114.49	0	0.00	113.50	2	15,300	0.01%
2024/03/08	8	115.94	2.2	114.93	114.00	5.8	15,216	0.04%
2024/03/07	2.1	111.01	2	111.50	111.00	0.1	14,955	0.00%
2024/03/06	0	114.00	8	114.00	113.50	-8	14,923	-0.05%
2024/03/04	2	115.00	4.1	114.89	114.00	-2.1	15,340	-0.01%
2024/03/01	1	112.99	13	111.96	112.50	-12	15,103	-0.08%
2024/02/29	0.1	110.00	2	109.25	109.50	-1.9	14,922	-0.01%
2024/02/27	8.1	107.65	5	110.40	107.50	3.1	14,665	0.02%
2024/02/26	4.1	107.50	0	0.00	107.00	4.1	14,218	0.03%
2024/02/23	0	0.00	1	109.50	108.50	-1	14,389	-0.01%
2024/02/22	1	109.50	19	108.76	108.50	-18	14,475	-0.12%
2024/02/21	6.4	107.15	0	0.00	106.00	6.4	14,507	0.04%
2024/02/20	1	108.00	4	108.50	108.50	-3	14,492	-0.02%
2024/02/19	0	109.00	0	0.00	109.00	0	14,504	0.00%
2024/02/16	0	0.00	2	110.50	110.00	-2	14,698	-0.01%
2024/02/15	10	111.09	6	108.50	108.50	4	14,602	0.03%
2024/02/05	2	111.50	2	113.00	113.00	0	14,449	0.00%
2024/02/02	1	111.50	0	0.00	111.50	1	14,410	0.01%
2024/02/01	0.4	109.00	0	0.00	109.00	0.4	14,677	0.00%
2024/01/31	2	108.75	1	109.00	108.50	1	14,995	0.01%
2024/01/30	1.1	109.52	2	109.00	108.50	-0.9	14,951	-0.01%
2024/01/29	1	110.00	0	0.00	109.50	1	14,980	0.01%
2024/01/26	2	108.81	1	109.00	107.50	1	15,097	0.01%
2024/01/25	1	110.50	2	111.00	111.00	-1	15,316	-0.01%
2024/01/24	0.4	112.47	0	0.00	112.00	0.4	15,583	0.00%
2024/01/23	0	0.00	1	114.50	113.50	-1	16,223	-0.01%
2024/01/22	2	113.78	2.2	115.49	114.50	-0.2	16,246	0.00%
2024/01/19	4	109.25	0	0.00	110.00	4	15,779	0.03%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	0	0.00	1	108.00	107.50	-1	15,890	-0.01%
2024/01/15	0.1	108.00	0	0.00	107.00	0.1	16,135	0.00%
2024/01/12	1	106.50	1	108.00	107.00	0	16,406	0.00%
2024/01/11	1.1	108.09	2	107.25	108.50	-0.9	16,484	-0.01%
2024/01/10	7.1	107.93	0	0.00	107.00	7.1	16,822	0.04%
2024/01/09	1	117.00	2	116.00	114.50	-1	17,003	-0.01%
2024/01/04	0.2	113.50	1	113.00	113.50	-0.8	17,722	0.00%
2024/01/03	2	112.50	0	0.00	112.50	2	18,163	0.01%
2024/01/02	0	115.00	0	0.00	115.00	0	18,268	0.00%
2023/12/29	0.1	117.50	0	0.00	117.00	0.1	18,342	0.00%
2023/12/28	1	119.50	2	118.75	118.00	-1	18,469	-0.01%
2023/12/27	0	0.00	1.1	117.00	117.00	-1.1	18,597	-0.01%
2023/12/26	0	115.17	0.1	115.27	117.00	-0.1	19,043	0.00%
2023/12/25	0.1	117.00	1	116.03	116.50	-0.9	19,286	0.00%
2023/12/22	1	116.00	0	0.00	115.50	1	19,348	0.01%
2023/12/21	1	114.00	0	0.00	114.00	1	19,305	0.01%
2023/12/20	1	113.50	1	114.50	114.00	0	19,235	0.00%
2023/12/19	0.4	113.00	0	0.00	112.50	0.4	19,210	0.00%
2023/12/18	2	111.75	1.2	113.83	112.00	0.8	19,261	0.00%
2023/12/15	2.1	113.02	11	115.68	112.00	-8.9	19,464	-0.05%
2023/12/14	5	115.00	3	115.17	114.50	2	19,506	0.01%
2023/12/13	0	0.00	1.1	114.00	113.00	-1.1	19,776	-0.01%
2023/12/12	0.1	110.50	2	111.50	110.00	-1.9	20,374	-0.01%
2023/12/11	0.1	111.12	0	0.00	110.50	0.1	20,717	0.00%
2023/12/08	1	112.00	5.1	112.31	113.00	-4.1	20,897	-0.02%
2023/12/07	2	110.75	0	0.00	110.00	2	21,144	0.01%
2023/12/06	0	0.00	11	112.00	111.50	-11	21,603	-0.05%
2023/12/05	0	0.00	1	109.00	110.50	-1	21,792	0.00%
2023/12/04	0	110.50	1.1	109.09	110.50	-1.1	21,848	0.00%
2023/12/01	2	107.75	0	0.00	108.00	2	21,927	0.01%
2023/11/30	1	107.50	2	110.00	110.00	-1	22,204	0.00%
2023/11/29	11	109.45	14	109.96	109.00	-3	21,907	-0.01%
2023/11/28	0.5	107.50	0	0.00	107.50	0.5	22,184	0.00%
2023/11/27	1	106.03	1	107.00	107.00	0	22,734	0.00%
2023/11/24	0.1	106.00	0.3	107.29	107.50	-0.2	23,074	0.00%
2023/11/23	3.2	106.28	1	107.50	106.50	2.2	23,281	0.01%
2023/11/22	11.1	107.86	1	107.00	107.00	10.1	23,623	0.04%
2023/11/21	2	111.50	0	0.00	112.00	2	23,791	0.01%
2023/11/20	9.1	108.51	3	109.83	109.00	6.1	24,621	0.02%
2023/11/17	2	109.00	1	109.00	109.50	1	24,927	0.00%
2023/11/16	1.1	110.57	1	111.50	110.50	0.1	25,782	0.00%
2023/11/15	0	114.00	10.1	115.50	112.50	-10	26,162	-0.04%
2023/11/14	0.2	112.00	2	113.00	113.00	-1.9	26,650	-0.01%
2023/11/13	0.1	112.15	0	0.00	112.50	0.1	27,219	0.00%
2023/11/10	0	111.00	2.2	113.43	112.50	-2.2	27,695	-0.01%
2023/11/09	4	111.00	6.2	111.42	112.00	-2.2	28,276	-0.01%
2023/11/08	0	0.00	2	113.00	113.50	-2	28,308	-0.01%
2023/11/07	0	0.00	1.2	110.83	110.50	-1.2	28,422	0.00%
2023/11/06	2.2	111.05	1	110.50	111.00	1.2	29,172	0.00%
2023/11/03	14	110.57	1	110.50	109.00	13	29,733	0.04%
2023/11/02	11	108.55	22.1	109.02	108.50	-11.1	30,927	-0.04%
2023/11/01	11	103.95	7	103.29	103.50	4	32,530	0.01%
2023/10/31	19.1	103.05	1	102.50	100.00	18.1	33,831	0.05%
2023/10/30	4	107.37	12	107.00	107.00	-8	34,781	-0.02%
2023/10/27	0.2	109.00	1	109.00	108.50	-0.9	36,368	0.00%
2023/10/26	0	107.13	1	107.50	107.00	-1	39,862	0.00%
2023/10/25	1	108.50	2	109.00	109.00	-1	41,518	0.00%
2023/10/24	10	108.50	2	109.00	109.00	8	42,275	0.02%
2023/10/23	2	107.25	2	105.75	106.00	0	43,207	0.00%
2023/10/20	0	103.50	0	0.00	108.00	0	44,789	0.00%
2023/10/19	2	106.50	5	106.50	107.00	-3	46,031	-0.01%
2023/10/18	0.1	105.44	2.1	107.43	106.00	-2.1	47,121	0.00%
2023/10/17	6.1	110.07	3	109.33	109.50	3.1	47,248	0.01%
2023/10/16	0	113.38	2	113.25	113.00	-2	47,611	0.00%
2023/10/13	31.8	117.27	9	115.06	115.50	22.8	49,033	0.05%
2023/10/12	3	121.17	2.1	122.97	122.50	0.9	50,019	0.00%
2023/10/11	4	120.88	8	123.00	119.50	-4	51,825	-0.01%
2023/10/06	17.1	120.56	1	123.50	119.50	16.1	53,145	0.03%
2023/10/05	1	121.00	12	120.67	121.50	-11	54,397	-0.02%
2023/10/04	1	120.03	2	120.75	121.00	-1	55,204	0.00%
2023/10/03	4	124.12	3	123.83	123.00	1	55,426	0.00%
2023/10/02	25.2	127.02	30	125.22	125.50	-4.8	55,661	-0.01%
2023/09/28	6	121.74	4	122.00	121.50	2	55,678	0.00%
2023/09/27	2	119.00	1	117.50	120.00	1	55,761	0.00%
2023/09/26	0.1	120.22	0	0.00	120.00	0.1	56,557	0.00%
2023/09/25	0	0.00	7	119.43	120.00	-7	57,134	-0.01%
2023/09/22	0	0.00	4	119.50	120.00	-4	57,243	-0.01%
2023/09/21	6.1	118.51	2	118.00	119.00	4.1	57,167	0.01%
2023/09/20	1.2	120.41	1	120.50	120.00	0.2	57,135	0.00%
2023/09/19	2.1	120.72	1	121.00	120.00	1.1	57,017	0.00%
2023/09/18	11	121.00	4	122.50	121.00	7	57,037	0.01%
2023/09/15	5	127.31	5	128.10	126.00	0	56,867	0.00%
2023/09/14	3	125.84	1	126.50	126.50	2	56,479	0.00%
2023/09/13	1	124.03	2	124.75	124.00	-1	56,683	0.00%
2023/09/12	1.1	124.58	1	126.00	125.00	0.1	57,375	0.00%
2023/09/11	11	129.04	11	128.32	127.50	0	57,497	0.00%
2023/09/08	6	134.75	5	135.10	134.50	1	57,338	0.00%
2023/09/07	1	135.50	1	134.50	134.00	0	57,293	0.00%
2023/09/06	1	134.49	4	134.88	134.50	-3	57,478	-0.01%
2023/09/05	23	132.41	21.1	133.36	134.00	1.9	57,483	0.00%
2023/09/04	6	134.17	5	134.30	134.00	1	57,142	0.00%
2023/09/01	8	135.50	3.5	135.29	134.50	4.5	57,005	0.01%
2023/08/31	11	136.50	1	135.04	137.00	10	56,688	0.02%
2023/08/30	7	139.64	19	139.66	138.50	-12	56,369	-0.02%
2023/08/29	6	140.50	17.2	142.26	141.50	-11.2	56,148	-0.02%
2023/08/28	6.1	140.73	3	139.33	138.50	3.1	55,969	0.01%
2023/08/25	9	147.77	13	148.58	145.00	-4	56,009	-0.01%
2023/08/24	8	153.19	14	153.39	151.50	-6	55,662	-0.01%
2023/08/23	17	148.15	19	147.76	148.50	-2	54,756	0.00%
2023/08/22	29	151.29	10.1	150.10	149.00	19	54,411	0.03%
2023/08/21	10	143.20	11	142.14	144.00	-1	53,448	0.00%
2023/08/18	24.1	148.15	13.1	150.53	146.00	11	52,991	0.02%
2023/08/17	26	147.38	11	149.14	150.00	15	52,290	0.03%
2023/08/16	11	144.55	20	143.35	147.00	-9	51,639	-0.02%
2023/08/15	32	142.67	26.1	142.41	143.50	5.9	51,032	0.01%
2023/08/14	8	136.31	3	136.17	136.50	5	50,387	0.01%
2023/08/11	11	137.73	4	138.38	137.00	7	50,063	0.01%
2023/08/10	36	136.57	31	136.74	139.00	5	49,689	0.01%
2023/08/09	4	139.63	11.8	139.96	141.00	-7.8	48,829	-0.02%
2023/08/08	31	142.56	24	141.13	143.00	7	48,117	0.01%
2023/08/07	27	145.21	37.2	145.50	148.00	-10.2	46,702	-0.02%
2023/08/04	28	139.29	15	140.17	140.00	13	44,740	0.03%
2023/08/02	125.9	141.22	155	139.85	139.00	-29.1	43,029	-0.07%	大買/大賣/
2023/08/01	71.2	152.83	24	151.35	154.00	47.2	41,371	0.11%
2023/07/31	43.3	161.91	32	161.66	150.50	11.3	39,612	0.03%
2023/07/28	19	151.39	37	153.45	159.50	-18	36,026	-0.05%
2023/07/27	12	147.25	10	147.15	145.00	2	34,268	0.01%
2023/07/26	7	145.35	12	146.29	146.50	-5	33,322	-0.01%
2023/07/25	14.1	146.66	10	147.15	142.00	4.1	32,102	0.01%
2023/07/24	18	147.67	22	149.20	149.00	-4	30,314	-0.01%
2023/07/21	10	139.45	16	141.78	146.00	-6	28,767	-0.02%
2023/07/20	5	139.00	5	138.80	139.00	0	27,572	0.00%
2023/07/19	5	139.60	5	137.30	136.50	0	27,010	0.00%
2023/07/18	5.1	141.69	11.2	143.54	139.50	-6.2	26,162	-0.02%
2023/07/17	17.1	149.36	15	147.87	145.50	2.1	24,515	0.01%
2023/07/14	28	139.39	37.1	140.64	144.00	-9.1	23,051	-0.04%
2023/07/13	16	133.06	13.1	134.05	134.00	3	21,163	0.01%
2023/07/12	23	125.35	21.1	127.05	126.50	2	19,458	0.01%
2023/07/11	38	119.12	49.5	118.97	120.00	-11.5	18,087	-0.06%
2023/07/10	27.1	113.72	26	113.73	112.00	1.1	17,143	0.01%
2023/07/07	2.1	111.58	3	111.83	111.00	-0.9	16,763	-0.01%
2023/07/06	5.1	114.69	4	114.63	114.50	1.1	16,320	0.01%
2023/07/05	11.1	115.77	14	115.93	115.00	-2.9	15,799	-0.02%
2023/07/04	20	117.70	22.1	118.73	119.00	-2.1	15,353	-0.01%
2023/07/03	8	110.50	21.1	111.69	113.50	-13.1	14,419	-0.09%
2023/06/30	11.1	102.95	0	0.00	103.50	11.1	13,706	0.08%
2023/06/29	0.1	101.00	0	0.00	102.00	0.1	13,486	0.00%
2023/06/28	2	100.25	3.6	100.67	100.00	-1.6	13,410	-0.01%
2023/06/27	5.1	99.39	3	100.00	99.30	2.1	13,300	0.02%
2023/06/26	2.1	99.38	5	100.52	101.00	-2.9	13,128	-0.02%
2023/06/21	5.1	104.60	3	103.00	105.00	2.1	12,831	0.02%
2023/06/20	2.1	105.49	13	106.00	105.00	-10.9	12,492	-0.09%
2023/06/19	14	110.12	12	108.00	107.00	2	12,045	0.02%
2023/06/16	2.1	107.44	1	108.47	105.00	1.1	11,437	0.01%
2023/06/15	13	107.58	24.2	109.21	111.00	-11.2	10,309	-0.11%
2023/06/14	2	102.49	13.7	100.53	101.00	-11.7	9,973	-0.12%
2023/06/13	4	102.50	2	103.00	103.00	2	9,704	0.02%
2023/06/12	13.1	103.47	13.2	104.79	103.00	-0.2	9,570	0.00%
2023/06/09	2	96.10	3.2	95.63	97.60	-1.2	9,348	-0.01%
2023/06/08	2.1	94.13	1.6	94.18	93.80	0.5	9,261	0.01%
2023/06/07	0	0.00	0	96.50	96.20	0	9,169	0.00%
2023/06/06	3.1	93.49	3	93.73	93.90	0.1	9,024	0.00%
2023/06/05	3.1	93.40	12	94.29	96.00	-8.9	9,084	-0.10%
2023/06/02	1.1	87.01	15	89.73	89.80	-13.9	8,835	-0.16%
2023/06/01	2.1	87.71	0	0.00	86.20	2.1	8,725	0.02%
2023/05/31	3.2	86.84	7	88.63	89.00	-3.8	8,669	-0.04%
2023/05/30	3	86.07	10	86.47	86.70	-7	8,213	-0.09%
2023/05/29	1	86.70	2	86.60	86.40	-1	8,084	-0.01%
2023/05/26	5	83.16	2	83.35	83.30	3	8,025	0.04%
2023/05/23	1	80.40	2	79.95	80.20	-1	7,825	-0.01%
2023/05/19	1	81.70	2	82.10	81.90	-1	7,666	-0.01%
2023/05/18	1	81.98	7	81.60	82.00	-6	7,660	-0.08%
2023/05/17	0	0.00	5	80.08	80.50	-5	7,578	-0.07%
2023/05/16	0	0.00	4	77.80	78.60	-4	7,471	-0.05%
2023/05/10	1	76.60	0	0.00	76.60	1	7,440	0.01%
2023/05/09	0	0.00	1	75.90	76.60	-1	7,431	-0.01%
2023/05/05	0	0.00	2	76.05	76.20	-2	7,460	-0.03%
2023/05/04	0	0.00	4	76.00	76.00	-4	7,468	-0.05%
2023/05/03	0	0.00	0.4	75.30	75.40	-0.4	7,453	0.00%
2023/04/28	1	74.28	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	0.00	2	73.50	73.30	-2	7,550	-0.03%
2023/04/21	2	73.40	0.1	73.20	73.20	1.9	7,214	0.03%
2023/04/20	3	73.30	0	0.00	72.90	3	7,163	0.04%
2023/04/18	1	73.02	0	0.00	73.60	1	7,170	0.01%
2023/04/17	0	0.00	5	75.50	75.30	-5	7,081	-0.07%
2023/04/12	0	0.00	2	74.35	74.60	-2	6,844	-0.03%
2023/04/11	0	73.70	0	0.00	73.80	0	6,840	0.00%
2023/04/06	0	0.00	0.1	74.10	74.40	-0.1	6,730	0.00%
2023/03/27	0	0.00	4	73.60	73.00	-4	8,045	-0.05%
2023/03/22	0	0.00	5	70.00	71.00	-5	8,505	-0.06%
2023/03/17	0	0.00	1	70.50	70.50	-1	8,630	-0.01%
2023/03/16	2	70.15	0	0.00	70.00	2	8,528	0.02%
2023/03/15	5	74.46	0	0.00	74.10	5	8,658	0.06%
2023/03/14	1	75.00	0	0.00	74.20	1	8,568	0.01%
2023/03/13	0	74.70	0.1	74.40	74.40	-0.1	8,455	0.00%
2023/03/10	0	0.00	0.1	73.10	73.10	-0.1	8,371	0.00%
2023/03/09	2	74.45	0	0.00	73.60	2	8,368	0.02%
2023/03/07	0	0.00	4	75.40	75.30	-4	8,261	-0.05%
2023/03/03	0	0.00	4.7	72.97	72.70	-4.7	8,155	-0.06%
2023/03/02	0	0.00	6	71.15	71.80	-6	8,112	-0.07%
2023/02/24	1	69.60	0	0.00	69.50	1	8,146	0.01%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/16	0	0.00	0.1	69.60	70.00	-0.1	8,186	0.00%
2023/02/09	0	0.00	4.4	70.65	70.30	-4.4	8,232	-0.05%
2023/02/08	0	0.00	6	69.60	69.40	-6	8,188	-0.07%
2023/02/07	0	0.00	2	68.75	68.70	-2	8,171	-0.02%
2023/02/06	0	0.00	2	68.50	68.30	-2	8,198	-0.02%
2023/02/03	0	0.00	5	68.08	68.20	-5	8,259	-0.06%
2023/01/11	0	0.00	0.1	65.28	65.10	-0.1	8,611	0.00%
2023/01/09	0	0.00	2	65.70	65.00	-2	8,773	-0.02%
2023/01/05	0	0.00	4	65.10	64.90	-4	8,829	-0.05%
2022/12/22	0	0.00	2	64.30	64.30	-2	9,384	-0.02%
2022/12/20	4	63.60	1	63.00	63.20	3	8,711	0.03%
2022/12/15	0	0.00	4	65.30	65.10	-4	7,710	-0.05%
2022/12/13	4	63.30	3	63.40	63.40	1	7,832	0.01%
2022/12/12	0	0.00	1	63.60	64.00	-1	7,871	-0.01%
2022/12/07	9	63.43	1	62.70	62.60	8	7,992	0.10%
2022/12/05	0	0.00	1	65.00	65.30	-1	7,748	-0.01%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/11/28	0	0.00	1	65.50	65.50	-1	7,591	-0.01%
2022/11/25	33	65.28	1	64.70	64.50	32	7,561	0.42%
2022/11/24	0	0.00	30	66.10	66.10	-30	7,516	-0.40%
2022/11/23	5	63.20	0	0.00	64.10	5	7,472	0.07%
2022/11/22	4	64.60	0	0.00	64.10	4	7,402	0.05%
2022/11/21	6	65.93	0	0.00	65.70	6	7,329	0.08%
2022/11/18	1	67.20	0	0.00	67.40	1	7,258	0.01%
2022/11/17	2	67.50	0	0.00	67.50	2	7,263	0.03%
2022/11/16	0	0.00	8	68.04	67.60	-8	7,251	-0.11%
2022/11/15	4	65.28	4	66.80	66.70	0	7,233	0.00%
2022/11/14	0	0.00	3	66.93	67.10	-3	7,167	-0.04%
2022/11/10	1	66.30	0	0.00	65.60	1	7,171	0.01%
2022/11/01	0	0.00	9	66.47	66.70	-9	7,468	-0.12%
2022/10/27	0	64.70	0	0.00	64.50	0	7,463	0.00%
2022/10/25	1	63.80	1	64.30	64.70	0	7,462	0.00%
2022/10/21	0	0.00	3	65.90	65.50	-3	7,407	-0.04%
2022/10/20	3	62.80	0	0.00	63.70	3	7,305	0.04%
2022/10/19	0	0.00	4	65.70	65.00	-4	7,186	-0.06%
2022/10/18	4	62.50	0	0.00	62.70	4	7,006	0.06%
2022/10/17	2	63.60	0	0.00	63.50	2	6,877	0.03%
2022/10/12	0	64.20	0	0.00	64.50	0	7,247	0.00%
2022/10/11	4	63.50	1	63.70	63.80	3	7,174	0.04%
2022/10/05	0	0.00	0.9	66.70	66.70	-0.9	7,107	-0.01%
2022/10/04	0	0.00	4	65.60	65.40	-4	6,991	-0.06%
2022/10/03	4	63.30	0	0.00	63.20	4	6,896	0.06%
2022/09/22	4	65.90	0	0.00	66.50	4	6,801	0.06%
2022/09/19	0	0.00	22	68.68	68.60	-22	6,527	-0.34%
2022/09/15	9	68.50	0	0.00	69.00	9	6,432	0.14%
2022/09/13	0	0.00	4	69.10	69.20	-4	6,481	-0.06%
2022/09/08	0	0.00	4	68.70	68.70	-4	6,634	-0.06%
2022/09/05	0	0.00	1	66.80	67.50	-1	6,497	-0.02%
2022/09/02	1	65.60	0	0.00	65.60	1	6,447	0.02%
2022/08/23	4	64.70	0	0.00	64.60	4	6,856	0.06%
2022/08/12	0	0.00	4	69.40	69.20	-4	6,699	-0.06%
2022/08/10	0	0.00	4	68.10	67.60	-4	6,613	-0.06%
2022/08/09	0	0.00	2	67.50	68.10	-2	6,571	-0.03%
2022/08/04	0	0.00	4	65.90	65.80	-4	6,601	-0.06%
2022/07/26	1	63.20	1	63.70	63.50	0	6,409	0.00%
2022/07/22	1	62.00	1	62.60	62.60	0	6,399	0.00%
2022/07/21	4	61.60	0	0.00	62.20	4	6,405	0.06%
2022/07/20	1	63.00	14	63.30	64.60	-13	6,237	-0.21%
2022/07/19	0	0.00	0.5	58.80	58.80	-0.5	6,024	-0.01%
2022/07/18	1	57.40	1	58.00	57.90	0	6,080	0.00%
2022/07/14	0	0.00	0.3	57.60	57.50	-0.3	6,440	0.00%
2022/07/04	1.1	54.62	1	55.20	55.30	0.1	6,339	0.00%
2022/06/30	0	0.00	1	57.20	57.90	-1	6,237	-0.02%
2022/06/29	1	58.00	0	0.00	57.70	1	6,124	0.02%
2022/06/28	0	0.00	1	57.60	57.60	-1	6,115	-0.02%
2022/06/27	1	57.30	0	0.00	56.90	1	6,137	0.02%
2022/06/24	12	57.07	0	0.00	56.80	12	6,048	0.20%
2022/06/23	7	57.99	3	58.43	58.30	4	5,979	0.07%
2022/06/17	0.2	59.10	0	0.00	59.10	0.2	5,627	0.00%
2022/06/16	2.1	60.78	0	0.00	60.30	2.1	5,535	0.04%
2022/05/31	1	63.00	0	0.00	63.20	1	6,218	0.02%
2022/05/23	4	62.20	0	0.00	62.40	4	5,972	0.07%
2022/05/20	4	62.80	0	0.00	62.90	4	6,029	0.07%
2022/05/13	2	62.50	0	0.00	62.40	2	6,275	0.03%
2022/05/04	4	64.50	0	0.00	65.20	4	6,758	0.06%
2022/04/27	10	65.90	0	0.00	65.60	10	6,836	0.15%
2022/04/26	2	67.65	2	67.30	67.20	0	6,816	0.00%
2022/04/25	0	0.00	0	68.00	68.00	0	6,753	0.00%
2022/04/22	0	0.00	7	67.59	68.00	-7	6,612	-0.11%
2022/04/21	1	65.40	0	0.00	66.80	1	6,513	0.02%
2022/04/20	9	64.68	1	65.90	65.70	8	6,431	0.12%
2022/04/18	1	68.70	0	0.00	68.50	1	6,087	0.02%
2022/04/15	0	67.30	0	0.00	67.60	0	6,078	0.00%
2022/04/11	4	66.50	0	0.00	66.50	4	6,222	0.06%
2022/04/07	0	0.00	2	66.95	66.40	-2	6,206	-0.03%
2022/04/01	0	0.00	1	68.10	68.30	-1	6,148	-0.02%
2022/03/31	0	0.00	0.1	68.49	68.10	-0.1	6,192	0.00%
2022/03/22	0	0.00	1	67.20	67.50	-1	6,296	-0.02%
2022/03/21	1	66.50	0	0.00	66.60	1	6,302	0.02%
2022/03/18	5.1	66.53	0	0.00	65.50	5.1	6,251	0.08%
2022/03/16	0.1	69.70	0	0.00	70.10	0.1	5,822	0.00%
2022/03/14	5	70.22	0	0.00	70.00	5	5,735	0.09%
2022/03/11	0	0.00	2	70.70	70.60	-2	5,733	-0.03%
2022/03/10	0	0.00	5	70.40	70.60	-5	5,763	-0.09%
2022/03/09	2	69.50	0	0.00	69.50	2	5,767	0.03%
2022/03/07	0	0.00	11	67.90	68.50	-11	5,684	-0.19%
2022/03/03	0.1	69.20	0	0.00	69.80	0.1	5,652	0.00%
2022/03/01	1	68.90	1	68.60	68.60	0	5,603	0.00%
2022/02/25	0.1	68.00	0	0.00	68.40	0.1	5,535	0.00%
2022/02/17	0.1	68.80	1	68.70	68.60	-0.9	5,109	-0.02%
2022/02/16	2	67.80	1	68.00	67.90	1	5,011	0.02%
2022/02/14	0	0.00	10	66.50	66.70	-10	4,808	-0.21%
2022/02/10	1	68.00	0	0.00	68.60	1	4,680	0.02%
2022/02/09	0	0.00	5	68.50	69.10	-5	4,603	-0.11%
2022/02/08	8	68.21	12	67.85	68.80	-4	4,421	-0.09%
2022/01/26	0	0.00	3	63.83	63.50	-3	4,129	-0.07%
2022/01/24	4	63.25	4	63.90	63.90	0	4,091	0.00%
2022/01/05	0	0.00	2	64.45	64.40	-2	4,721	-0.04%
2022/01/03	0	0.00	0.2	63.40	63.40	-0.2	4,679	0.00%
2021/12/29	0	0.00	1	64.00	64.10	-1	4,817	-0.02%
2021/12/27	1	63.00	4	63.70	63.60	-3	4,892	-0.06%
2021/12/24	0	0.00	2	62.70	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	1	62.50	62.50	-1	5,000	-0.02%
2021/12/17	0	0.00	2	61.90	61.90	-2	5,123	-0.04%
2021/12/16	2	61.40	0	0.00	61.70	2	5,207	0.04%
2021/12/15	0	0.00	2	61.25	61.50	-2	5,291	-0.04%
2021/12/13	1	62.00	0	0.00	62.00	1	5,447	0.02%
2021/12/06	2	62.20	2	61.60	62.10	0	5,513	0.00%
2021/12/02	2	60.50	0	0.00	60.50	2	5,514	0.04%
2021/11/23	1	60.60	3	60.53	60.40	-2	5,560	-0.04%
2021/11/22	0	0.00	0	61.40	61.30	0	5,603	0.00%
2021/11/17	2	61.75	0	0.00	62.00	2	5,640	0.04%
2021/11/08	1	61.50	0	0.00	61.70	1	5,951	0.02%
2021/11/05	2	60.50	0	0.00	61.50	2	5,988	0.03%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/21	0	0.00	1	61.30	60.40	-1	6,652	-0.02%
2021/10/20	9	61.12	0	0.00	60.40	9	6,581	0.14%
2021/10/19	5	61.94	0	0.00	62.10	5	6,426	0.08%
2021/10/14	0	0.00	6	65.20	64.30	-6	6,410	-0.09%
2021/10/08	1	63.30	6	64.25	64.00	-5	6,381	-0.08%
2021/10/07	0	0.00	1	63.40	63.10	-1	6,454	-0.02%
2021/10/06	1	62.80	0	0.00	63.00	1	6,490	0.02%
2021/10/05	0	0.00	13	61.60	62.30	-13	6,472	-0.20%
2021/10/01	4	61.20	0	0.00	62.20	4	6,517	0.06%
2021/09/30	1	62.60	0	0.00	62.50	1	6,488	0.02%
2021/09/29	1	64.20	0.1	64.50	64.40	1	6,473	0.01%
2021/09/28	0	0.00	4	64.90	64.50	-4	6,552	-0.06%
2021/09/24	3	64.10	4	64.33	64.00	-1	6,687	-0.01%
2021/09/23	2	63.65	10	63.26	63.80	-8	6,730	-0.12%
2021/09/22	0	0.00	2	61.80	61.80	-2	7,012	-0.03%
2021/09/15	0	0.00	7	62.20	61.50	-7	7,126	-0.10%
2021/09/14	0	0.00	4	61.40	61.10	-4	7,201	-0.06%
2021/09/09	0.1	59.70	0	0.00	59.60	0.1	7,537	0.00%
2021/09/08	4	59.10	0	0.00	59.60	4	7,532	0.05%
2021/09/03	1	60.90	0	0.00	60.90	1	7,394	0.01%
2021/08/30	0	0.00	1	60.80	61.00	-1	7,338	-0.01%
2021/08/18	1	58.50	0	0.00	58.50	1	7,157	0.01%
2021/08/17	4	58.90	1	58.10	58.50	3	7,149	0.04%
2021/08/16	1	58.10	0	0.00	58.60	1	7,082	0.01%
2021/08/12	4	61.30	0	0.00	61.20	4	7,000	0.06%
2021/08/10	0	0.00	1	62.50	62.60	-1	6,984	-0.01%
2021/08/09	4	61.60	0	0.00	62.60	4	7,005	0.06%
2021/08/06	1	62.50	0	0.00	62.50	1	7,002	0.01%
2021/08/05	0	0.00	1	62.80	62.90	-1	7,051	-0.01%
2021/08/04	3	63.30	0	0.00	63.20	3	7,168	0.04%
2021/08/03	4	62.85	4.6	63.79	63.90	-0.6	7,211	-0.01%
2021/08/02	1	63.80	0	0.00	63.90	1	7,178	0.01%
2021/07/30	5	64.06	6.5	64.04	64.10	-1.5	7,141	-0.02%
2021/07/22	0	0.00	4	59.20	58.70	-4	7,133	-0.06%
2021/07/21	0	0.00	0.1	58.50	58.50	-0.1	7,069	0.00%
2021/07/15	0	0.00	1	58.60	58.40	-1	7,052	-0.01%
2021/07/14	0	0.00	1	58.10	58.20	-1	7,032	-0.01%
2021/07/13	10	57.80	0	0.00	57.90	10	6,963	0.14%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/06	1	57.90	0	0.00	58.20	1	6,893	0.01%
2021/07/05	0.5	57.60	4	58.00	57.90	-3.5	6,857	-0.05%
2021/07/02	1	56.10	0	0.00	56.90	1	6,726	0.01%
2021/07/01	4	56.70	0	0.00	56.60	4	6,649	0.06%
2021/06/30	4	57.50	8	57.55	57.60	-4	6,553	-0.06%
2021/06/29	19	57.93	5	57.50	57.40	14	6,509	0.22%
2021/06/28	2	64.00	0	0.00	63.70	2	6,222	0.03%
2021/06/24	10.1	64.40	0	0.00	64.70	10.1	6,104	0.17%
2021/06/22	1	64.50	0	0.00	63.60	1	5,838	0.02%
2021/06/17	0	0.00	0.2	66.30	66.30	-0.2	5,523	0.00%
2021/06/01	0.5	66.00	0	0.00	66.40	0.5	6,879	0.01%
2021/05/31	0	0.00	4	66.30	66.20	-4	7,003	-0.06%
2021/05/28	0	0.00	4.1	65.11	65.70	-4.1	7,047	-0.06%
2021/05/21	5	62.80	0	0.00	63.10	5	7,600	0.07%
2021/05/17	4	60.50	0	0.00	61.10	4	8,033	0.05%
2021/05/11	4	64.10	0	63.00	63.00	4	8,078	0.05%
2021/05/10	5	67.40	0.3	66.00	66.00	4.7	8,070	0.06%
2021/05/07	0	0.00	5	67.22	67.40	-5	8,241	-0.06%
2021/05/04	0	0.00	6	67.33	66.30	-6	8,559	-0.07%
2021/05/03	0	0.00	21.1	66.47	67.10	-21.1	8,517	-0.25%
2021/04/29	1	64.10	6	64.10	63.90	-5	8,343	-0.06%
2021/04/27	1	64.50	0	0.00	64.40	1	8,368	0.01%
2021/04/26	0	0.00	2.6	64.65	64.90	-2.6	8,364	-0.03%
2021/04/23	0	0.00	12	64.00	64.10	-12	8,391	-0.14%
2021/04/20	5	64.38	9	64.24	64.20	-4	8,499	-0.05%
2021/04/13	1	63.40	0	0.00	63.00	1	8,837	0.01%
2021/04/09	0	0.00	0	64.40	64.80	0	9,032	0.00%
2021/04/07	0	0.00	2	64.40	64.50	-2	8,998	-0.02%
2021/04/01	0	0.00	1	63.80	63.20	-1	8,959	-0.01%
2021/03/31	0	0.00	16	63.36	62.80	-16	8,883	-0.18%
2021/03/30	11	63.73	4	63.50	64.00	7	8,781	0.08%
2021/03/29	5	62.70	0	0.00	62.70	5	8,740	0.06%
2021/03/23	0	0.00	1	61.30	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	48	61.17	61.30	-48	8,991	-0.53%
2021/03/19	1	60.70	1	60.90	61.10	0	8,988	0.00%
2021/03/18	0	0.00	4	61.20	61.60	-4	8,868	-0.05%
2021/03/17	0.3	60.30	0	0.00	60.50	0.3	8,820	0.00%
2021/03/15	5	60.14	0	60.00	59.90	5	8,767	0.06%
2021/03/12	0	0.00	39.5	61.12	62.10	-39.5	8,654	-0.46%
2021/03/11	0	0.00	1	58.70	58.70	-1	8,470	-0.01%
2021/03/10	0	0.00	4	57.60	58.00	-4	8,425	-0.05%
2021/03/09	7	56.66	0	0.00	57.20	7	8,380	0.08%
2021/03/05	5	58.04	0	0.00	58.40	5	8,103	0.06%
2021/03/04	4	58.60	0	0.00	58.80	4	8,104	0.05%
2021/03/03	0	0.00	3	59.63	59.30	-3	8,025	-0.04%
2021/02/26	11	59.05	0	0.00	59.40	11	7,815	0.14%
2021/02/24	4	60.05	0	0.00	60.00	4	7,513	0.05%
2021/02/23	2	60.80	0	0.00	60.20	2	7,422	0.03%
2021/02/22	0	0.00	7	60.04	61.20	-7	7,354	-0.10%
2021/02/19	2	57.70	2	58.40	58.50	0	7,273	0.00%
2021/02/02	1.1	56.63	5	56.74	56.10	-3.9	6,942	-0.06%
2021/01/29	7.1	55.39	0	0.00	54.90	7.1	6,717	0.11%
2021/01/28	0.1	56.80	0	0.00	57.00	0.1	6,543	0.00%
2021/01/27	0	0.00	8	58.08	57.60	-8	6,467	-0.12%
2021/01/26	0	0.00	6.3	56.51	56.60	-6.3	6,336	-0.10%
2021/01/25	2	54.20	6.3	54.33	54.40	-4.3	6,166	-0.07%
2021/01/22	0	0.00	1	53.20	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	4	52.98	52.70	-4	6,133	-0.07%
2021/01/20	0	0.00	8	52.30	51.90	-8	6,165	-0.13%
2021/01/15	0	0.00	0.3	53.60	53.80	-0.3	6,012	0.00%
2021/01/14	2	53.30	0	0.00	53.60	2	5,979	0.03%
2021/01/11	0	0.00	14	53.38	53.80	-14	5,800	-0.24%
2021/01/08	0	0.00	17.2	52.15	52.60	-17.2	5,738	-0.30%
2021/01/06	0	0.00	9	52.31	51.50	-9	5,581	-0.16%
2021/01/04	1	50.90	19	51.41	51.40	-18	5,291	-0.34%
2020/12/29	0	0.00	1	50.00	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	5	49.85	49.90	-5	5,162	-0.10%
2020/12/23	1	48.65	0	0.00	49.00	1	5,149	0.02%
2020/12/22	0	0.00	10	49.25	48.75	-10	5,157	-0.19%
2020/12/15	0	0.00	1	48.55	48.20	-1	4,923	-0.02%
2020/12/08	1.6	48.83	0	0.00	48.95	1.6	4,933	0.03%
2020/12/07	0	0.00	1	48.80	49.10	-1	4,897	-0.02%
2020/12/01	0	0.00	50	48.61	48.85	-50	4,779	-1.05%
2020/11/24	1	48.40	0	0.00	48.30	1	4,747	0.02%
2020/11/23	0	0.00	8	48.73	48.50	-8	4,715	-0.17%
2020/11/19	0	0.00	2	48.38	48.75	-2	4,638	-0.04%
2020/11/18	0	0.00	1	48.35	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	2.7	48.17	48.30	-2.7	4,579	-0.06%
2020/11/16	0	0.00	8	47.61	47.60	-8	4,603	-0.17%
2020/11/09	4	47.45	0	0.00	47.40	4	4,629	0.09%
2020/11/06	1	47.35	0	0.00	47.25	1	4,654	0.02%
2020/11/04	0	0.00	2	47.05	47.25	-2	4,729	-0.04%
2020/11/02	10	45.95	0	0.00	45.85	10	4,759	0.21%
2020/10/30	0	0.00	2	46.65	46.55	-2	4,824	-0.04%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/23	0	0.00	0.5	45.55	45.55	-0.5	6,057	-0.01%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/19	2	46.20	0	0.00	46.00	2	6,223	0.03%
2020/10/12	0	0.00	2	45.60	45.75	-2	6,555	-0.03%
2020/10/08	1	45.50	0	0.00	45.65	1	6,709	0.01%
2020/10/07	5	45.44	0	0.00	45.40	5	6,787	0.07%
2020/09/28	0	0.00	4	45.76	45.90	-4	7,213	-0.06%
2020/09/25	2	45.38	0	0.00	45.00	2	7,296	0.03%
2020/09/22	6	45.97	2	46.00	45.85	4	7,388	0.05%
2020/09/14	2	46.65	0	0.00	47.00	2	8,956	0.02%
2020/09/11	0	0.00	1	46.05	46.25	-1	9,129	-0.01%
2020/09/10	3	46.05	0	0.00	46.00	3	9,250	0.03%
2020/09/09	2	45.65	0	0.00	46.15	2	9,381	0.02%
2020/09/07	1	46.30	1	46.45	46.20	0	9,561	0.00%
2020/09/04	2	45.60	1	46.05	45.95	1	9,726	0.01%
2020/09/03	0.5	46.20	1	46.50	46.05	-0.5	9,816	-0.01%
2020/09/02	0	0.00	1	46.00	46.05	-1	9,893	-0.01%
2020/09/01	3	46.08	1	46.35	46.20	2	9,956	0.02%
2020/08/28	6	46.68	1	46.60	46.65	5	10,032	0.05%
2020/08/27	1	46.65	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1	46.85	0	0.00	47.00	1	10,196	0.01%
2020/08/25	0	0.00	2	47.25	47.15	-2	10,220	-0.02%
2020/08/24	5	47.00	0	0.00	46.90	5	10,330	0.05%
2020/08/21	0.5	47.05	0	0.00	47.00	0.5	10,385	0.00%
2020/08/20	4	46.95	0	0.00	46.90	4	10,416	0.04%
2020/08/19	20	48.25	0	0.00	48.10	20	10,435	0.19%
2020/08/18	0	0.00	1	48.00	47.95	-1	10,385	-0.01%
2020/08/17	1	47.65	0	0.00	47.85	1	10,402	0.01%
2020/08/14	5	46.93	0	0.00	47.20	5	10,414	0.05%
2020/08/13	0	0.00	1	47.55	47.80	-1	10,395	-0.01%
2020/08/12	8	47.51	0	0.00	47.60	8	10,470	0.08%
2020/08/11	19	47.87	10	48.25	48.00	9	10,470	0.09%
2020/08/10	2	48.68	0	0.00	48.50	2	10,523	0.02%
2020/08/06	22	48.81	0	0.00	48.85	22	10,557	0.21%
2020/08/05	4	49.05	2	49.15	49.10	2	10,579	0.02%
2020/08/03	1	49.20	3	49.32	48.60	-2	10,452	-0.02%
2020/07/31	9	49.02	42	49.74	49.60	-33	10,222	-0.32%
2020/07/30	0	0.00	3	45.70	45.70	-3	9,516	-0.03%
2020/07/29	12	45.34	2	45.60	44.80	10	9,473	0.11%
2020/07/28	17	45.10	5	45.19	45.05	12	9,560	0.13%
2020/07/27	5	46.06	0	0.00	45.50	5	9,662	0.05%
2020/07/24	7	46.31	0	0.00	46.50	7	9,665	0.07%
2020/07/23	20	46.55	0	0.00	46.55	20	9,683	0.21%
2020/07/22	21	46.65	0	0.00	46.70	21	9,665	0.22%
2020/07/21	42	47.00	0	0.00	46.80	42	9,641	0.44%
2020/07/20	15	46.88	8	46.71	47.00	7	9,628	0.07%
2020/07/17	3	46.88	2	46.75	46.70	1	9,646	0.01%
2020/07/16	7	47.10	2	47.58	46.90	5	9,635	0.05%
2020/07/15	1	46.95	5	47.17	47.40	-4	9,551	-0.04%
2020/07/14	11	47.00	3	47.05	46.95	8	9,476	0.08%
2020/07/13	5	46.62	1	46.95	47.10	4	9,445	0.04%
2020/07/10	20	46.79	2	46.98	46.70	18	9,418	0.19%
2020/07/09	0	0.00	3	47.13	47.10	-3	9,373	-0.03%
2020/07/08	0	0.00	1	47.10	47.15	-1	9,233	-0.01%
2020/07/07	12	46.88	4	46.90	47.05	8	9,124	0.09%
2020/07/06	14	47.01	0	0.00	47.05	14	9,052	0.15%
2020/07/03	9	46.84	0	0.00	46.85	9	9,031	0.10%
2020/07/02	12	46.95	2	47.10	47.15	10	9,062	0.11%
2020/07/01	0	0.00	2	47.00	46.75	-2	9,093	-0.02%
2020/06/30	4	46.60	2	46.65	46.30	2	9,056	0.02%
2020/06/29	6	46.68	10	46.85	46.50	-4	9,047	-0.04%
2020/06/24	11	47.43	2	48.03	47.30	9	8,911	0.10%
2020/06/23	27	47.83	6	48.12	47.40	21	8,773	0.24%
2020/06/22	0	0.00	6	53.03	53.10	-6	8,201	-0.07%
2020/06/19	2	52.50	2	52.45	52.40	0	7,984	0.00%
2020/06/18	3	52.20	20	51.63	52.40	-17	7,710	-0.22%
2020/06/16	0	0.00	0	50.90	51.10	0	7,683	0.00%
2020/06/15	0	0.00	4	51.40	51.30	-4	7,769	-0.05%
2020/06/11	4	51.40	4	51.40	50.70	0	7,891	0.00%
2020/06/10	0	0.00	4	51.10	51.40	-4	7,831	-0.05%
2020/06/09	0	0.00	3	50.53	50.60	-3	7,922	-0.04%
2020/06/08	0	0.00	4	50.90	50.80	-4	8,045	-0.05%
2020/06/05	1	50.20	2	49.95	50.40	-1	8,035	-0.01%
2020/06/04	0	0.00	10	49.93	49.85	-10	8,097	-0.12%
2020/06/03	0	0.00	4	49.80	49.55	-4	8,104	-0.05%
2020/06/02	0	0.00	2	48.90	48.75	-2	8,024	-0.02%
2020/06/01	7	48.50	7	48.85	48.85	0	8,099	0.00%
2020/05/28	1	48.50	0	0.00	48.20	1	8,270	0.01%
2020/05/27	0	0.00	2	48.75	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	6	48.15	48.00	-6	8,632	-0.07%
2020/05/22	1	46.85	0	0.00	46.75	1	8,600	0.01%
2020/05/20	5	47.00	0	0.00	46.80	5	8,706	0.06%
2020/05/19	0	0.00	1	46.15	46.80	-1	8,790	-0.01%
2020/05/18	1	45.55	0	0.00	45.50	1	8,698	0.01%
2020/05/13	0	0.00	10	46.90	46.85	-10	8,397	-0.12%
2020/05/12	2	47.05	0	0.00	46.90	2	8,342	0.02%
2020/05/11	0	0.00	1	47.15	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	2	47.00	46.95	-2	8,178	-0.02%
2020/05/06	0	0.00	16	46.50	46.55	-16	8,039	-0.20%
2020/05/05	4	46.68	0	0.00	46.65	4	7,985	0.05%
2020/05/04	0	0.00	5	45.50	46.50	-5	7,975	-0.06%
2020/04/30	2	46.13	4	46.60	46.50	-2	7,841	-0.03%
2020/04/28	0	0.00	4	45.15	45.05	-4	7,755	-0.05%
2020/04/27	0	0.00	14	44.50	44.40	-14	7,854	-0.18%
2020/04/23	10	43.95	0	0.00	44.00	10	7,797	0.13%
2020/04/22	3	43.33	0	0.00	43.50	3	7,731	0.04%
2020/04/17	2	43.70	0	0.00	42.95	2	7,499	0.03%
2020/04/14	10	43.20	4	43.45	43.25	6	7,251	0.08%
2020/04/13	5	42.50	0	0.00	42.55	5	7,209	0.07%
2020/04/10	0	0.00	0	42.50	42.50	0	7,197	0.00%
2020/04/08	0	0.00	1	42.40	42.15	-1	7,196	-0.01%
2020/03/30	8	40.65	0	0.00	41.00	8	6,708	0.12%
2020/03/27	0	0.00	2	41.30	40.95	-2	6,649	-0.03%
2020/03/25	0	0.00	1	40.70	40.50	-1	6,604	-0.02%
2020/03/23	2	39.18	0	0.00	38.55	2	6,496	0.03%
2020/03/20	0	0.00	2	39.88	40.65	-2	6,462	-0.03%
2020/03/19	5	38.30	0	0.00	37.80	5	6,314	0.08%
2020/03/18	10	39.46	1	39.50	39.10	9	6,121	0.15%
2020/03/17	2	39.75	2	39.70	39.40	0	6,012	0.00%
2020/03/16	25	41.06	0	0.00	40.35	25	5,848	0.43%
2020/03/13	5	40.34	0	0.00	41.30	5	5,725	0.09%
2020/03/12	31	42.53	0	0.00	42.00	31	5,480	0.57%
2020/03/10	0	0.00	1	44.35	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	1	43.50	44.00	-1	5,074	-0.02%
2020/03/06	1	44.60	0	0.00	44.35	1	5,015	0.02%
2020/03/04	1	45.30	7	45.13	45.10	-6	4,875	-0.12%
2020/03/03	1	43.95	1	44.10	43.95	0	4,719	0.00%
2020/03/02	14	42.53	1	43.15	42.85	13	4,574	0.28%
2020/02/27	4	43.94	2	44.15	43.85	2	4,715	0.04%
2020/02/25	2	43.80	0	0.00	43.95	2	4,492	0.04%
2020/02/24	7	44.41	3	44.00	44.00	4	4,496	0.09%
2020/02/21	7	45.81	2	45.65	45.60	5	4,422	0.11%
2020/02/20	8	46.88	0	0.00	46.60	8	4,361	0.18%
2020/02/13	1	47.20	0	0.00	47.10	1	4,469	0.02%
2020/02/11	1	46.90	0	0.00	46.95	1	4,537	0.02%
2020/02/05	1	47.30	0	0.00	47.00	1	4,856	0.02%
2020/02/04	0	0.00	1	47.40	47.50	-1	4,862	-0.02%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/31	3	47.73	0	0.00	47.20	3	4,919	0.06%
2020/01/30	9	46.53	2	47.18	45.65	7	4,862	0.14%
2020/01/20	0	0.00	0	49.90	50.00	0	4,775	0.00%
2020/01/16	0	0.00	4	49.28	49.50	-4	4,979	-0.08%
2020/01/13	1	49.15	0	0.00	49.25	1	5,679	0.02%
2020/01/10	0	0.00	1	48.95	49.00	-1	5,853	-0.02%
2020/01/09	4	48.80	0	0.00	48.75	4	5,933	0.07%
2020/01/08	1	48.70	0	0.00	48.70	1	6,027	0.02%
2019/12/24	1	49.30	0	0.00	49.50	1	6,829	0.01%
2019/12/20	1	49.65	1	50.80	49.65	0	7,003	0.00%
2019/12/18	0	0.00	1	51.10	51.10	-1	6,984	-0.01%
2019/12/16	0.3	50.20	4	50.25	50.50	-3.7	7,045	-0.05%
2019/12/13	0	0.00	0.4	50.00	50.20	-0.4	7,061	-0.01%
2019/12/12	0	0.00	3	50.30	49.70	-3	7,039	-0.04%
2019/12/11	0	0.00	1	50.00	49.90	-1	7,034	-0.01%
2019/12/06	0	0.00	1	49.40	49.10	-1	7,085	-0.01%
2019/12/05	0	0.00	2	49.25	49.50	-2	7,090	-0.03%
2019/12/04	0	0.00	1	48.65	48.75	-1	7,085	-0.01%
2019/12/03	2	48.63	6	48.93	48.50	-4	7,139	-0.06%
2019/12/02	6	48.18	2	48.25	48.30	4	7,129	0.06%
2019/11/29	7	48.52	0	0.00	48.40	7	7,151	0.10%
2019/11/28	6	49.12	0	0.00	49.10	6	7,169	0.08%
2019/11/26	1	49.75	0	0.00	49.75	1	7,305	0.01%
2019/11/12	0	0.00	1	50.60	50.60	-1	7,580	-0.01%
2019/11/08	2	50.40	0	0.00	50.40	2	7,597	0.03%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/24	0.3	49.90	0	0.00	50.10	0.3	8,605	0.00%
2019/10/23	1	49.00	0	0.00	49.20	1	8,508	0.01%
2019/10/22	1	50.90	33	50.62	51.50	-32	8,344	-0.38%
2019/10/21	2	48.00	0	0.00	48.00	2	7,972	0.03%
2019/10/18	1	48.20	1	48.60	48.05	0	8,163	0.00%
2019/10/16	1	48.65	1	48.95	48.90	0	8,062	0.00%
2019/10/08	0	0.00	4	50.20	49.10	-4	7,972	-0.05%
2019/09/27	2	50.05	8.4	50.24	49.30	-6.4	7,555	-0.08%
2019/09/26	0	0.00	6	49.95	49.55	-6	7,439	-0.08%
2019/09/25	0	0.00	7	49.66	49.80	-7	7,362	-0.10%
2019/09/18	0	0.00	2	48.40	48.80	-2	7,117	-0.03%
2019/09/17	2	47.90	0	0.00	48.15	2	7,066	0.03%
2019/09/16	1	48.20	1	48.20	48.15	0	7,141	0.00%
2019/09/12	1	48.95	0	0.00	48.90	1	7,120	0.01%
2019/09/10	1	48.60	0	0.00	48.95	1	7,090	0.01%
2019/09/09	0	0.00	14	49.34	49.40	-14	7,083	-0.20%
2019/09/04	0	0.00	1	48.55	48.60	-1	6,968	-0.01%
2019/09/03	6	47.78	0	0.00	47.70	6	6,916	0.09%
2019/09/02	1	49.20	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0.4	49.75	47	49.51	50.00	-46.6	6,881	-0.68%
2019/08/29	0	0.00	1	48.60	48.90	-1	6,773	-0.01%
2019/08/28	0	0.00	6	48.95	48.45	-6	6,770	-0.09%
2019/08/27	0	0.00	22	48.88	48.40	-22	6,762	-0.33%
2019/08/26	0	0.00	7	48.56	48.25	-7	6,675	-0.10%
2019/08/23	0	0.00	43	48.70	48.20	-43	6,689	-0.64%
2019/08/22	0	0.00	66	48.52	48.55	-66	6,697	-0.99%
2019/08/21	1	47.70	0	0.00	48.00	1	6,822	0.01%
2019/08/20	1	48.55	68	48.66	49.00	-67	6,719	-1.00%
2019/08/19	1	47.35	0	0.00	47.10	1	6,537	0.02%
2019/08/16	0	0.00	20	47.66	47.90	-20	6,449	-0.31%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/13	0	0.00	1	46.35	46.30	-1	6,100	-0.02%
2019/08/12	1	47.05	7	47.56	46.40	-6	6,048	-0.10%
2019/08/08	0	0.00	3	46.87	46.80	-3	5,952	-0.05%
2019/08/07	6	46.38	0	0.00	46.00	6	5,807	0.10%
2019/08/02	0	0.00	11.1	46.93	47.00	-11.1	5,354	-0.21%
2019/08/01	0	0.00	16.1	45.77	46.25	-16.1	5,076	-0.32%
2019/07/31	0	0.00	2	43.98	44.30	-2	4,712	-0.04%
2019/07/30	0	0.00	1	43.55	43.60	-1	4,608	-0.02%
2019/07/26	0	0.00	0.5	43.15	43.15	-0.5	4,559	-0.01%
2019/07/24	0	0.00	1	43.80	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	7	43.50	43.70	-7	4,723	-0.15%
2019/07/22	16	43.02	0	0.00	43.00	16	4,642	0.34%
2019/07/18	0	0.00	0.2	46.90	47.10	-0.2	4,320	0.00%
2019/07/12	3	46.95	0.1	46.55	46.80	2.9	4,122	0.07%
2019/07/11	0	0.00	3	47.10	46.95	-3	4,113	-0.07%
2019/07/10	0	0.00	0.1	46.50	46.70	-0.1	4,107	0.00%
2019/07/04	0	0.00	7	46.55	46.50	-7	4,206	-0.17%
2019/07/03	0	0.00	1	46.00	46.10	-1	4,224	-0.02%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	0	0.00	1	45.90	45.80	-1	4,259	-0.02%
2019/06/27	0	0.00	0.1	45.15	45.30	-0.1	4,312	0.00%
2019/06/21	1	45.85	0	0.00	44.80	1	4,478	0.02%
2019/06/19	0	0.00	0	45.45	45.70	0	4,437	0.00%
2019/06/11	0	0.00	5.1	45.50	45.50	-5.1	4,657	-0.11%
2019/06/10	0	0.00	9	46.05	46.00	-9	4,664	-0.19%
2019/06/05	1	45.30	2	45.72	45.45	-1	4,680	-0.02%
2019/05/31	1	45.10	0	0.00	45.10	1	4,723	0.02%
2019/05/30	1	44.95	1	45.05	45.10	0	4,772	0.00%
2019/05/29	0	0.00	1	44.60	44.60	-1	4,926	-0.02%
2019/05/24	0	0.00	2	44.05	44.10	-2	5,172	-0.04%
2019/05/22	2	43.70	0	0.00	43.80	2	5,239	0.04%
2019/05/21	1	44.00	1.1	44.10	44.20	-0.1	5,284	0.00%
2019/05/09	0	0.00	0	43.40	43.40	0	5,755	0.00%
2019/05/08	1	43.40	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	44.05	44.30	-1	5,821	-0.02%
2019/05/02	1	43.35	0	0.00	43.40	1	6,055	0.02%
2019/04/30	1	43.70	0	0.00	43.55	1	6,144	0.02%
2019/04/29	2	44.35	0	0.00	44.45	2	6,074	0.03%
2019/04/26	0	0.00	2	44.95	45.20	-2	6,104	-0.03%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/01	2	44.40	2	44.90	44.60	0	7,061	0.00%
2019/03/29	0	0.00	1	44.50	44.85	-1	6,982	-0.01%
2019/03/28	1	44.20	1	44.25	44.05	0	6,945	0.00%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	3	44.73	44.85	-3	7,130	-0.04%
2019/03/15	0	0.00	2	44.00	44.10	-2	7,313	-0.03%
2019/03/13	0	0.00	1	43.90	43.75	-1	7,266	-0.01%
2019/03/08	1	43.70	1	43.50	43.40	0	7,455	0.00%
2019/03/07	0	0.00	3	43.75	43.50	-3	7,876	-0.04%
2019/03/06	2	43.30	0	0.00	43.55	2	7,935	0.03%
2019/03/05	4	43.06	3	42.65	43.10	1	8,033	0.01%
2019/03/04	13	43.24	2	43.40	43.10	11	8,087	0.14%
2019/02/27	3	44.63	0	0.00	44.55	3	7,947	0.04%
2019/02/26	0	0.00	32	47.19	47.20	-32	7,749	-0.41%
2019/02/25	0	0.00	46	46.21	46.40	-46	7,680	-0.60%
2019/02/21	0	0.00	29	45.94	45.50	-29	7,706	-0.38%
2019/02/20	0	0.00	148	45.59	45.95	-148	7,720	-1.92%	大賣/鉅額交易
2019/02/19	0	0.00	20	45.50	45.25	-20	7,756	-0.26%
2019/02/18	0	0.00	40	45.95	46.15	-40	7,802	-0.51%
2019/02/15	0	0.00	1.4	45.70	45.60	-1.4	7,837	-0.02%
2019/02/14	3	45.00	1	46.45	45.65	2	7,846	0.03%
2019/02/12	0	0.00	1	46.35	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	11	46.52	46.65	-11	7,868	-0.14%
2019/01/30	1	45.15	5	45.03	45.25	-4	7,772	-0.05%
2019/01/23	1	43.90	0	0.00	44.10	1	7,699	0.01%
2019/01/22	0	0.00	1	43.35	43.35	-1	7,586	-0.01%
2019/01/15	0	0.00	1	42.90	43.05	-1	7,286	-0.01%
2019/01/10	1	42.80	0	0.00	42.95	1	7,226	0.01%
2019/01/09	0	0.00	10.7	43.06	43.30	-10.7	7,077	-0.15%
2019/01/03	0	0.00	2	41.40	41.50	-2	6,932	-0.03%
2018/12/19	0	0.00	5	41.00	41.00	-5	6,774	-0.07%
2018/11/28	0	0.00	2	39.20	39.70	-2	5,771	-0.03%
2018/11/01	0	0.00	5	37.00	37.00	-5	4,812	-0.10%
2018/10/31	9	35.37	9	35.28	35.50	0	4,742	0.00%
2018/10/24	0	0.00	1	35.70	35.65	-1	4,770	-0.02%
2018/10/15	3	33.65	0	0.00	33.65	3	4,934	0.06%
2018/10/11	41	33.56	15	33.70	33.05	26	4,978	0.52%
2018/10/05	21	35.83	0	0.00	36.50	21	5,088	0.41%
2018/10/04	14	36.90	0	0.00	36.80	14	5,058	0.28%
2018/10/02	12	37.69	0	0.00	37.80	12	5,122	0.23%
2018/10/01	84	38.33	0	0.00	38.15	84	5,124	1.64%
2018/09/28	30	38.20	0	0.00	38.40	30	5,182	0.58%
2018/09/25	0	0.00	2	38.35	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	9	38.02	38.10	-9	5,172	-0.17%
2018/09/20	0	0.00	15	37.52	37.20	-15	5,092	-0.29%
2018/09/18	0	0.00	1	37.70	37.70	-1	5,159	-0.02%
2018/09/10	0	0.00	3	35.30	35.35	-3	5,371	-0.06%
2018/09/07	1	35.50	0	0.00	35.70	1	5,532	0.02%
2018/08/29	0	0.00	2	36.05	36.50	-2	5,779	-0.03%
2018/08/28	0	0.00	1	35.85	36.00	-1	5,794	-0.02%
2018/08/27	0	0.00	3	35.50	35.70	-3	5,804	-0.05%
2018/08/24	8	35.43	0	0.00	35.35	8	5,819	0.14%
2018/08/23	8	35.81	0	0.00	35.55	8	5,967	0.13%
2018/08/21	6	35.70	0	0.00	35.85	6	5,999	0.10%
2018/08/16	1	35.35	0	0.00	35.35	1	5,966	0.02%
2018/08/14	9	36.04	0	0.00	35.90	9	5,911	0.15%
2018/08/10	16	37.18	10	37.10	37.20	6	5,789	0.10%
2018/08/09	2	39.85	8	40.08	39.85	-6	5,760	-0.10%
2018/08/08	14	39.95	0	0.00	40.10	14	5,673	0.25%
2018/08/07	1	39.95	0	0.00	39.95	1	5,628	0.02%
2018/08/06	2	39.85	0	0.00	39.95	2	5,583	0.04%
2018/08/03	2	39.63	1	39.70	39.80	1	5,577	0.02%
2018/08/02	0	0.00	1	40.00	39.70	-1	5,595	-0.02%
2018/08/01	1	39.85	1	39.80	40.00	0	5,577	0.00%
2018/07/27	0	0.00	10	39.75	39.75	-10	5,455	-0.18%
2018/07/25	0	0.00	1	39.10	39.10	-1	5,453	-0.02%
2018/07/24	2	38.75	0	0.00	38.75	2	5,485	0.04%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/19	1	39.00	0	0.00	38.55	1	5,334	0.02%
2018/07/17	1	38.40	11	38.51	38.15	-10	5,279	-0.19%
2018/07/16	5	37.70	0	0.00	37.70	5	5,155	0.10%
2018/07/11	1	36.30	0	0.00	36.80	1	5,066	0.02%
2018/07/09	1	35.90	0	0.00	36.10	1	5,014	0.02%
2018/07/06	12	36.05	0	0.00	35.80	12	5,007	0.24%
2018/07/03	24	36.63	0	0.00	36.50	24	5,123	0.47%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/29	5	36.95	5	36.90	36.90	0	5,067	0.00%
2018/06/26	30	36.90	0	0.00	37.00	30	4,973	0.60%
2018/06/25	14	37.61	0	0.00	37.45	14	4,848	0.29%
2018/06/22	11	37.95	10	37.95	37.95	1	4,763	0.02%
2018/06/19	42	38.05	0	0.00	38.15	42	4,700	0.89%
2018/06/15	6	38.58	0	0.00	38.55	6	4,664	0.13%
2018/06/11	1	40.00	0	0.00	39.95	1	4,693	0.02%
2018/06/08	3	40.20	0	0.00	40.00	3	4,919	0.06%
2018/06/07	0	0.00	5	40.20	40.60	-5	4,985	-0.10%
2018/05/31	0.4	39.00	0	0.00	39.10	0.4	5,174	0.01%
2018/05/30	5	38.65	0	0.00	38.50	5	5,092	0.10%
2018/05/23	30	38.30	0	0.00	38.25	30	6,605	0.45%
2018/05/17	30	38.35	0	0.00	38.20	30	6,839	0.44%
2018/05/15	4.3	38.16	0	0.00	38.20	4.3	6,935	0.06%
2018/05/09	26	38.05	0	0.00	38.15	26	7,114	0.37%
2018/05/03	15	38.05	0	0.00	38.00	15	7,152	0.21%
2018/05/02	12	38.60	0	0.00	38.60	12	7,218	0.17%
2018/04/30	12	39.18	0	0.00	39.25	12	7,204	0.17%
2018/04/27	2	39.80	0	0.00	39.95	2	7,105	0.03%
2018/04/26	6	39.85	4	40.05	39.80	2	7,112	0.03%
2018/04/25	1	39.50	6	39.79	40.00	-5	7,150	-0.07%
2018/04/24	16	39.61	0	0.00	39.15	16	7,276	0.22%
2018/04/23	19	40.22	0	0.00	40.25	19	7,255	0.26%
2018/04/20	0	0.00	1	41.00	40.85	-1	7,237	-0.01%
2018/04/19	35	40.59	0	0.00	40.50	35	7,208	0.49%
2018/04/18	28	40.65	0	0.00	40.65	28	7,217	0.39%
2018/04/12	0	0.00	1	40.90	40.95	-1	7,202	-0.01%
2018/04/03	4	40.30	0	0.00	40.30	4	7,080	0.06%
2018/04/02	0	0.00	5	41.45	41.10	-5	7,087	-0.07%
2018/03/31	0	0.00	1	41.35	41.40	-1	7,119	-0.01%
2018/03/28	1	40.75	0	0.00	40.60	1	7,046	0.01%
2018/03/26	2	40.15	0	0.00	40.25	2	7,075	0.03%
2018/03/23	22.6	40.14	0	0.00	40.50	22.6	7,119	0.32%
2018/03/21	42	41.60	0	0.00	41.10	42	7,231	0.58%
2018/03/16	7.1	41.48	1	41.90	41.75	6.1	7,679	0.08%
2018/03/15	3	42.60	0	0.00	42.35	3	7,535	0.04%
2018/03/14	0	0.00	5	41.08	40.75	-5	7,453	-0.07%
2018/03/13	7	41.51	0	0.00	41.75	7	7,307	0.10%
2018/03/12	1	42.15	0.6	42.05	42.00	0.4	7,268	0.01%
2018/03/09	0	0.00	0.1	42.60	42.60	-0.1	7,218	0.00%
2018/03/08	1	43.00	0	0.00	42.70	1	7,228	0.01%
2018/03/07	1	43.20	0	0.00	42.60	1	7,236	0.01%
2018/03/02	0	0.00	5	42.98	43.00	-5	7,769	-0.06%
2018/03/01	5	42.74	4	43.13	42.70	1	7,735	0.01%
2018/02/26	2.4	43.24	1	43.80	43.00	1.4	7,153	0.02%
2018/02/23	2	41.15	2	42.55	42.70	0	6,778	0.00%
2018/02/09	2	37.40	0	0.00	37.65	2	6,548	0.03%
2018/02/08	1	38.50	0	0.00	38.35	1	6,568	0.02%
2018/02/07	3	39.60	0	0.00	39.60	3	6,701	0.04%
2018/02/06	1	39.85	0	0.00	39.30	1	6,835	0.01%
2018/02/05	1	40.00	1	40.60	41.20	0	6,900	0.00%
2018/02/02	1	41.85	0	0.00	41.95	1	7,010	0.01%
2018/01/30	2	42.60	0	0.00	42.50	2	7,186	0.03%
2018/01/29	2	43.00	0	0.00	43.00	2	7,271	0.03%
2018/01/25	0	0.00	21	42.70	43.10	-21	7,575	-0.28%
2018/01/22	0	0.00	15	41.10	41.20	-15	7,845	-0.19%
2018/01/19	0	0.00	1	41.20	41.25	-1	7,878	-0.01%
2018/01/18	3	41.08	1	41.30	41.40	2	7,889	0.03%
2018/01/17	12	40.20	0	0.00	40.35	12	7,809	0.15%
2018/01/15	3	40.15	2	40.00	40.20	1	7,881	0.01%
2018/01/12	1	40.00	0	0.00	40.10	1	7,977	0.01%
2018/01/11	3	38.70	1	38.65	38.80	2	8,045	0.02%
2018/01/09	0	0.00	1	39.60	39.40	-1	8,350	-0.01%
2018/01/08	0	0.00	2	39.80	39.90	-2	8,383	-0.02%
2018/01/04	0	0.00	1	39.80	39.75	-1	8,470	-0.01%