光寶科 (2301)-兆豐-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
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－兆豐-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

兆豐-台南券商分點個股進出
兆豐-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	8	98.13	4	99.08	99.40	4	22,557	0.02%
2024/04/24	0	0.00	61	97.70	98.40	-61	22,441	-0.27%
2024/04/23	24	95.04	19	95.72	94.60	5	22,495	0.02%
2024/04/22	25	96.77	13	96.80	96.80	12	22,353	0.05%
2024/04/19	19.2	95.81	7	96.21	96.10	12.2	22,327	0.05%
2024/04/18	5.2	98.42	33	97.04	99.00	-27.8	22,146	-0.13%
2024/04/17	32.1	96.18	8	96.34	96.30	24.1	22,060	0.11%
2024/04/16	48.6	98.70	49.7	97.23	95.30	-1.1	22,143	0.00%
2024/04/15	7	100.64	21	100.74	102.00	-14	21,669	-0.06%
2024/04/12	17	103.97	11	104.23	103.00	6	21,513	0.03%
2024/04/11	7.1	103.43	0.4	103.00	104.00	6.7	21,493	0.03%
2024/04/10	1	105.00	22	104.48	103.50	-21	21,433	-0.10%
2024/04/09	5	104.40	12	103.92	104.00	-7	21,390	-0.03%
2024/04/08	5.2	105.01	0	0.00	105.00	5.2	21,360	0.02%
2024/04/03	31.2	105.28	7	104.71	104.00	24.2	21,284	0.11%
2024/04/02	64	104.23	8	103.38	104.00	56	21,089	0.27%
2024/04/01	3	100.17	2	100.75	100.00	1	20,575	0.00%
2024/03/29	38.3	100.71	15	100.85	101.00	23.3	20,404	0.11%
2024/03/28	23	108.13	19	108.39	106.00	4	19,494	0.02%
2024/03/27	30.3	113.35	5.5	113.95	112.50	24.8	19,028	0.13%
2024/03/26	2.6	117.63	2	118.00	120.50	0.6	18,645	0.00%
2024/03/25	9.2	119.11	8	119.19	119.00	1.2	18,501	0.01%
2024/03/22	77.2	120.74	29	119.21	121.50	48.2	18,373	0.26%
2024/03/21	5	123.80	4.3	124.08	123.50	0.7	17,776	0.00%
2024/03/20	13.3	121.42	28.3	120.60	123.00	-15	17,149	-0.09%
2024/03/19	3	115.83	9.4	115.95	116.00	-6.4	16,220	-0.04%
2024/03/18	6.2	111.76	0	0.00	112.00	6.2	16,014	0.04%
2024/03/15	6	112.00	3	112.83	112.00	3	15,877	0.02%
2024/03/14	6	112.17	10	112.50	112.00	-4	15,754	-0.03%
2024/03/13	4.1	114.54	7	114.93	114.50	-2.9	15,658	-0.02%
2024/03/12	21	115.24	5.6	114.12	115.00	15.4	15,421	0.10%
2024/03/11	12	113.83	1	113.50	113.50	11	15,300	0.07%
2024/03/08	6	113.00	17.1	114.40	114.00	-11.1	15,216	-0.07%
2024/03/07	5.5	111.73	1	114.50	111.00	4.5	14,955	0.03%
2024/03/06	9.2	113.07	1	113.00	113.50	8.2	14,923	0.05%
2024/03/05	4	113.63	4	114.00	114.00	0	15,414	0.00%
2024/03/04	8.2	115.06	13.7	114.65	114.00	-5.5	15,340	-0.04%
2024/03/01	14.1	110.96	19	112.50	112.50	-4.9	15,103	-0.03%
2024/02/29	7	109.21	6	109.58	109.50	1	14,922	0.01%
2024/02/27	21	108.00	9	110.61	107.50	12	14,665	0.08%
2024/02/26	9.5	107.19	0	0.00	107.00	9.5	14,218	0.07%
2024/02/23	1	108.50	4	109.88	108.50	-3	14,389	-0.02%
2024/02/22	1	108.50	9	108.78	108.50	-8	14,475	-0.06%
2024/02/21	7	106.79	1	108.50	106.00	6	14,507	0.04%
2024/02/20	5	108.70	3	109.00	108.50	2	14,492	0.01%
2024/02/19	2	108.75	2.1	110.91	109.00	-0.1	14,504	0.00%
2024/02/16	3	112.16	1	112.00	110.00	2	14,698	0.01%
2024/02/15	6	108.83	10	109.10	108.50	-4	14,602	-0.03%
2024/02/05	2	113.00	6	113.00	113.00	-4	14,449	-0.03%
2024/02/02	4	111.38	4	110.75	111.50	0	14,410	0.00%
2024/02/01	3	108.50	0	0.00	109.00	3	14,677	0.02%
2024/01/31	2	108.50	4	110.00	108.50	-2	14,995	-0.01%
2024/01/30	3	108.51	3	110.67	108.50	0	14,951	0.00%
2024/01/29	0	0.00	1	110.00	109.50	-1	14,980	-0.01%
2024/01/26	3	108.67	1	108.00	107.50	2	15,097	0.01%
2024/01/25	5	112.40	4	111.00	111.00	1	15,316	0.01%
2024/01/24	1	112.00	1	112.00	112.00	0	15,583	0.00%
2024/01/23	2	113.75	2	114.25	113.50	0	16,223	0.00%
2024/01/22	3	113.67	14	113.86	114.50	-11	16,246	-0.07%
2024/01/19	4	108.63	58.2	109.93	110.00	-54.2	15,779	-0.34%
2024/01/18	1	106.00	1.2	107.32	106.50	-0.2	15,715	0.00%
2024/01/17	4	107.38	3.1	107.68	107.50	0.9	15,890	0.01%
2024/01/16	2	107.00	0	0.00	106.50	2	16,006	0.01%
2024/01/15	4	107.13	2	107.50	107.00	2	16,135	0.01%
2024/01/12	12	106.96	1.2	108.08	107.00	10.8	16,406	0.07%
2024/01/11	5	107.70	2	108.25	108.50	3	16,484	0.02%
2024/01/10	24.3	107.90	11	107.00	107.00	13.3	16,822	0.08%
2024/01/09	4	116.13	5	116.80	114.50	-1	17,003	-0.01%
2024/01/08	1	115.00	0	0.00	114.50	1	17,122	0.01%
2024/01/04	0	0.00	10	113.90	113.50	-10	17,722	-0.06%
2024/01/03	1	113.00	0	0.00	112.50	1	18,163	0.01%
2023/12/29	0	0.00	0.2	118.00	117.00	-0.2	18,342	0.00%
2023/12/28	51	118.51	0	0.00	118.00	51	18,469	0.28%
2023/12/27	1	117.00	55	117.86	117.00	-54	18,597	-0.29%
2023/12/26	55.2	115.64	56	116.79	117.00	-0.8	19,043	0.00%
2023/12/25	50	116.00	11	116.00	116.50	39	19,286	0.20%
2023/12/22	10	115.50	1	116.00	115.50	9	19,348	0.05%
2023/12/21	87	112.66	82	114.49	114.00	5	19,305	0.03%
2023/12/20	0	0.00	81	115.00	114.00	-81	19,235	-0.42%
2023/12/18	2	111.50	3	112.17	112.00	-1	19,261	-0.01%
2023/12/15	89	113.48	4	115.00	112.00	85	19,464	0.44%
2023/12/14	14.2	115.07	87	115.93	114.50	-72.9	19,506	-0.37%
2023/12/13	2	114.25	5	113.80	113.00	-3	19,776	-0.02%
2023/12/12	1	110.00	1	112.00	110.00	0	20,374	0.00%
2023/12/11	43	111.59	42	114.94	110.50	1	20,717	0.00%
2023/12/08	0	112.50	5	112.30	113.00	-5	20,897	-0.02%
2023/12/07	0	0.00	1	110.50	110.00	-1	21,144	0.00%
2023/12/06	2	111.50	2	111.75	111.50	0	21,603	0.00%
2023/12/05	0	110.00	0	0.00	110.50	0	21,792	0.00%
2023/12/04	2	110.50	14	110.43	110.50	-12	21,848	-0.05%
2023/12/01	5	108.50	3	108.17	108.00	2	21,927	0.01%
2023/11/30	2	107.25	2	108.00	110.00	0	22,204	0.00%
2023/11/29	4	109.50	4	109.00	109.00	0	21,907	0.00%
2023/11/28	1	107.50	0	0.00	107.50	1	22,184	0.00%
2023/11/24	3	105.83	1	107.50	107.50	2	23,074	0.01%
2023/11/23	5	107.20	9	106.67	106.50	-4	23,281	-0.02%
2023/11/22	5.1	107.89	5	107.00	107.00	0.1	23,623	0.00%
2023/11/21	3	110.50	0	0.00	112.00	3	23,791	0.01%
2023/11/20	9	108.22	0	0.00	109.00	9	24,621	0.04%
2023/11/17	3	109.17	1	109.50	109.50	2	24,927	0.01%
2023/11/16	31	111.97	0	0.00	110.50	31	25,782	0.12%
2023/11/15	52	113.07	108	115.96	112.50	-56	26,162	-0.21%	大賣/
2023/11/14	1	112.50	0	0.00	113.00	1	26,650	0.00%
2023/11/13	1.5	112.17	0.5	113.00	112.50	1	27,219	0.00%
2023/11/10	51	112.01	52	112.94	112.50	-1	27,695	0.00%
2023/11/09	52	111.52	3.1	111.39	112.00	48.9	28,276	0.17%
2023/11/08	11	113.91	68	112.16	113.50	-57	28,308	-0.20%
2023/11/07	60	110.00	0	0.00	110.50	60	28,422	0.21%
2023/11/06	60	110.96	60	111.50	111.00	0	29,172	0.00%
2023/11/03	3.1	109.84	0	0.00	109.00	3.1	29,733	0.01%
2023/11/02	1	108.50	8	109.44	108.50	-7	30,927	-0.02%
2023/11/01	1	101.00	4	103.13	103.50	-3	32,530	-0.01%
2023/10/31	14	103.43	4	101.63	100.00	10	33,831	0.03%
2023/10/27	1	109.00	1	109.50	108.50	0	36,368	0.00%
2023/10/26	0	0.00	1	106.00	107.00	-1	39,862	0.00%
2023/10/25	1.1	109.45	0	0.00	109.00	1.1	41,518	0.00%
2023/10/24	0	0.00	2	108.75	109.00	-2	42,275	0.00%
2023/10/23	2	106.75	0	0.00	106.00	2	43,207	0.00%
2023/10/20	7	105.21	6	107.58	108.00	1	44,789	0.00%
2023/10/19	1	106.00	0	0.00	107.00	1	46,031	0.00%
2023/10/18	11	106.45	7	106.00	106.00	4	47,121	0.01%
2023/10/17	5	110.50	7	109.86	109.50	-2	47,248	0.00%
2023/10/16	2	113.00	5	113.00	113.00	-3	47,611	-0.01%
2023/10/13	14.1	115.83	8	115.31	115.50	6.1	49,033	0.01%
2023/10/12	0	0.00	2.2	122.00	122.50	-2.2	50,019	0.00%
2023/10/11	22	120.02	14	124.14	119.50	8	51,825	0.02%
2023/10/06	18	121.64	14	123.25	119.50	4	53,145	0.01%
2023/10/05	0.1	121.00	3	121.00	121.50	-2.9	54,397	-0.01%
2023/10/04	14	120.04	4	121.00	121.00	10	55,204	0.02%
2023/10/03	43	124.50	3.2	124.03	123.00	39.8	55,426	0.07%
2023/10/02	83	123.65	115.2	124.86	125.50	-32.2	55,661	-0.06%	大賣/
2023/09/28	5.1	121.69	7	120.36	121.50	-1.9	55,678	0.00%
2023/09/27	1	119.00	1	119.00	120.00	0	55,761	0.00%
2023/09/26	3	121.17	1	121.00	120.00	2	56,557	0.00%
2023/09/22	5	118.10	5	118.50	120.00	0	57,243	0.00%
2023/09/21	1	118.00	31	118.98	119.00	-30	57,167	-0.05%
2023/09/20	31	119.50	31	122.50	120.00	0	57,135	0.00%
2023/09/19	33	120.09	2.4	121.08	120.00	30.6	57,017	0.05%
2023/09/18	27.4	121.06	2	121.00	121.00	25.4	57,037	0.04%
2023/09/15	3	127.00	15.2	128.82	126.00	-12.2	56,867	-0.02%
2023/09/14	15	127.57	4	126.75	126.50	11	56,479	0.02%
2023/09/13	12.1	124.12	10	123.65	124.00	2.1	56,683	0.00%
2023/09/12	9.5	125.69	7.3	125.07	125.00	2.2	57,375	0.00%
2023/09/11	4.3	128.09	19	128.16	127.50	-14.8	57,497	-0.03%
2023/09/08	30.3	134.23	30	136.80	134.50	0.3	57,338	0.00%
2023/09/07	1.1	134.95	32	134.70	134.00	-30.9	57,293	-0.05%
2023/09/06	27	134.94	21	134.50	134.50	6	57,478	0.01%
2023/09/05	12	132.46	9	133.33	134.00	3	57,483	0.01%
2023/09/04	1	134.00	0	0.00	134.00	1	57,142	0.00%
2023/09/01	6	133.83	2.3	134.78	134.50	3.7	57,005	0.01%
2023/08/31	6	136.42	4	136.25	137.00	2	56,688	0.00%
2023/08/30	9	139.78	4	139.00	138.50	5	56,369	0.01%
2023/08/29	17.8	141.10	17.1	141.35	141.50	0.7	56,148	0.00%
2023/08/28	8.3	139.85	36	138.89	138.50	-27.7	55,969	-0.05%
2023/08/25	11.5	146.48	0	149.00	145.00	11.5	56,009	0.02%
2023/08/24	9	152.33	68	152.31	151.50	-59	55,662	-0.11%
2023/08/23	63.1	146.98	14	148.00	148.50	49.1	54,756	0.09%
2023/08/22	97.1	148.80	52.1	150.55	149.00	45	54,411	0.08%
2023/08/21	58.3	143.47	24	143.94	144.00	34.3	53,448	0.06%
2023/08/18	11.1	145.76	33	146.00	146.00	-21.9	52,991	-0.04%
2023/08/17	24.4	147.13	14.1	148.50	150.00	10.3	52,290	0.02%
2023/08/16	61	143.67	44	143.20	147.00	17	51,639	0.03%
2023/08/15	12	143.37	17.6	143.72	143.50	-5.6	51,032	-0.01%
2023/08/14	6.1	137.18	7	135.57	136.50	-0.9	50,387	0.00%
2023/08/11	14	139.61	15	138.23	137.00	-1	50,063	0.00%
2023/08/10	19.6	135.07	14	134.32	139.00	5.6	49,689	0.01%
2023/08/09	13	139.08	7.3	140.60	141.00	5.7	48,829	0.01%
2023/08/08	26.2	141.92	17.1	142.33	143.00	9.1	48,117	0.02%
2023/08/07	20.6	143.94	19	144.66	148.00	1.6	46,702	0.00%
2023/08/04	97.1	138.32	100.9	140.88	140.00	-3.8	44,740	-0.01%
2023/08/02	33.3	143.36	17	141.35	139.00	16.3	43,029	0.04%
2023/08/01	108.1	151.08	119	151.31	154.00	-10.9	41,371	-0.03%	大買/大賣/
2023/07/31	116.3	163.38	94.5	159.76	150.50	21.8	39,612	0.06%	大買/
2023/07/28	75	146.05	90	148.39	159.50	-15	36,026	-0.04%
2023/07/27	44	147.27	35	146.67	145.00	9	34,268	0.03%
2023/07/26	32	145.59	11	144.86	146.50	21	33,322	0.06%
2023/07/25	35	147.03	64	144.51	142.00	-29	32,102	-0.09%
2023/07/24	108	148.46	107	146.31	149.00	1	30,314	0.00%	大買/大賣/
2023/07/21	14	144.61	29	144.62	146.00	-15	28,767	-0.05%
2023/07/20	42	137.64	41	138.21	139.00	1	27,572	0.00%
2023/07/19	91	142.10	88	137.59	136.50	3	27,010	0.01%
2023/07/18	46	147.17	37	135.64	139.50	9	26,162	0.03%
2023/07/17	108	145.99	102.8	146.65	145.50	5.2	24,515	0.02%	大買/大賣/
2023/07/14	120.8	136.98	135	137.35	144.00	-14.2	23,051	-0.06%	大買/大賣/
2023/07/13	102	130.19	85.9	133.86	134.00	16.1	21,163	0.08%	大買/
2023/07/12	59.5	124.77	50	125.70	126.50	9.5	19,458	0.05%
2023/07/11	16	117.78	29	118.31	120.00	-13	18,087	-0.07%
2023/07/10	23	112.96	18	112.61	112.00	5	17,143	0.03%
2023/07/07	16	113.28	17	110.97	111.00	-1	16,763	-0.01%
2023/07/06	6	114.83	4	115.50	114.50	2	16,320	0.01%
2023/07/05	9	116.28	22	113.45	115.00	-13	15,799	-0.08%
2023/07/04	52.1	116.41	55	116.95	119.00	-2.9	15,353	-0.02%
2023/07/03	1	108.50	13.5	112.72	113.50	-12.5	14,419	-0.09%
2023/06/30	2	103.50	3	104.17	103.50	-1	13,706	-0.01%
2023/06/29	17	101.50	1	103.00	102.00	16	13,486	0.12%
2023/06/28	8	101.25	0	0.00	100.00	8	13,410	0.06%
2023/06/27	11	99.68	1	99.40	99.30	10	13,300	0.08%
2023/06/26	5	100.54	7	100.43	101.00	-2	13,128	-0.02%
2023/06/21	5	104.40	3	106.17	105.00	2	12,831	0.02%
2023/06/20	2	105.25	2	106.50	105.00	0	12,492	0.00%
2023/06/19	2.3	107.26	11	109.00	107.00	-8.7	12,045	-0.07%
2023/06/16	12.2	107.98	4.6	106.04	105.00	7.6	11,437	0.07%
2023/06/15	2	109.50	12	109.84	111.00	-10	10,309	-0.10%
2023/06/14	4.5	103.61	3	101.00	101.00	1.5	9,973	0.02%
2023/06/13	7	103.07	0	0.00	103.00	7	9,704	0.07%
2023/06/12	22	105.18	9	105.67	103.00	13	9,570	0.14%
2023/06/09	5.1	97.29	4	97.33	97.60	1.1	9,348	0.01%
2023/06/08	1	94.00	0	0.00	93.80	1	9,261	0.01%
2023/06/07	4	95.85	1.1	96.65	96.20	2.9	9,169	0.03%
2023/06/06	0	93.50	25	92.21	93.90	-25	9,024	-0.28%
2023/06/05	0	0.00	3	93.77	96.00	-3	9,084	-0.03%
2023/06/02	0.3	90.30	1	90.40	89.80	-0.7	8,835	-0.01%
2023/06/01	1	86.60	1.1	87.71	86.20	-0.1	8,725	0.00%
2023/05/31	1	87.98	2.1	88.06	89.00	-1	8,669	-0.01%
2023/05/30	0	85.50	0	0.00	86.70	0	8,213	0.00%
2023/05/29	0	0.00	11.4	86.45	86.40	-11.4	8,084	-0.14%
2023/05/26	3.2	83.86	2	83.60	83.30	1.2	8,025	0.01%
2023/05/25	1	80.10	1	80.70	80.70	0	7,915	0.00%
2023/05/19	0	0.00	5	81.20	81.90	-5	7,666	-0.07%
2023/05/18	6	81.10	7	82.06	82.00	-1	7,660	-0.01%
2023/05/17	15	79.70	0	0.00	80.50	15	7,578	0.20%
2023/05/16	25	77.87	1	78.30	78.60	24	7,471	0.32%
2023/05/08	0	0.00	4	76.63	76.90	-4	7,460	-0.05%
2023/05/05	0	0.00	0	76.00	76.20	0	7,460	0.00%
2023/05/02	3	75.60	2	74.45	75.90	1	7,500	0.01%
2023/04/20	1	73.40	1	72.90	72.90	0	7,163	0.00%
2023/04/19	0	73.30	0	0.00	73.20	0	7,236	0.00%
2023/04/18	1	73.00	0	0.00	73.60	1	7,170	0.01%
2023/04/17	0	0.00	1	75.50	75.30	-1	7,081	-0.01%
2023/04/14	3	76.20	4.1	76.12	76.30	-1.1	6,973	-0.02%
2023/04/11	1	73.80	0	0.00	73.80	1	6,840	0.01%
2023/04/06	1	74.10	6	73.58	74.40	-5	6,730	-0.07%
2023/03/29	2	72.80	2	72.80	73.00	0	7,440	0.00%
2023/03/28	3	73.00	3	72.70	72.70	0	7,766	0.00%
2023/03/24	2	71.50	2	71.95	72.30	0	8,446	0.00%
2023/03/20	0	0.00	5	70.10	69.80	-5	8,571	-0.06%
2023/03/17	1	69.50	0	0.00	70.50	1	8,630	0.01%
2023/03/14	3	74.00	7	74.90	74.20	-4	8,568	-0.05%
2023/03/10	8	72.70	3	73.30	73.10	5	8,371	0.06%
2023/03/09	11	73.94	0	0.00	73.60	11	8,368	0.13%
2023/03/08	2	75.00	13	75.15	75.00	-11	8,389	-0.13%
2023/03/07	7	75.07	6	75.43	75.30	1	8,261	0.01%
2023/03/06	1	74.00	0	0.00	74.30	1	8,212	0.01%
2023/03/03	6.1	72.93	1	73.00	72.70	5.1	8,155	0.06%
2023/03/02	5.3	71.92	0	0.00	71.80	5.3	8,112	0.06%
2023/02/17	0	0.00	0.5	69.70	70.10	-0.5	8,135	-0.01%
2023/02/16	0	0.00	1	70.20	70.00	-1	8,186	-0.01%
2023/02/15	0	0.00	0.2	69.40	69.10	-0.2	8,175	0.00%
2023/02/09	0	0.00	5	70.40	70.30	-5	8,232	-0.06%
2023/02/07	0	0.00	1	68.90	68.70	-1	8,171	-0.01%
2023/02/03	0	0.00	1	68.20	68.20	-1	8,259	-0.01%
2023/01/30	0	0.00	2	67.00	67.50	-2	8,190	-0.02%
2023/01/17	0.1	65.60	0	0.00	65.70	0.1	8,155	0.00%
2023/01/09	0	0.00	5	65.40	65.00	-5	8,773	-0.06%
2023/01/05	0	0.00	3	64.80	64.90	-3	8,829	-0.03%
2022/12/19	1	64.30	0.6	64.60	64.20	0.4	8,371	0.00%
2022/12/16	4	64.40	0	0.00	65.20	4	8,006	0.05%
2022/12/12	1	64.00	0	0.00	64.00	1	7,871	0.01%
2022/12/09	0.1	63.50	0	0.00	63.70	0.1	8,007	0.00%
2022/12/07	3	64.10	0	0.00	62.60	3	7,992	0.04%
2022/12/02	0	0.00	0.1	65.50	65.10	-0.1	7,717	0.00%
2022/11/30	0.1	64.90	0	0.00	65.60	0.1	7,673	0.00%
2022/11/24	0.1	64.40	1	66.10	66.10	-0.9	7,516	-0.01%
2022/11/22	2.1	64.83	0	0.00	64.10	2.1	7,402	0.03%
2022/11/15	1	66.00	1	66.60	66.70	0	7,233	0.00%
2022/11/14	1	66.70	2	66.95	67.10	-1	7,167	-0.01%
2022/11/04	1	65.60	1	66.40	66.40	0	7,366	0.00%
2022/11/02	1	66.00	1	66.10	66.40	0	7,492	0.00%
2022/11/01	0	0.00	0.1	66.00	66.70	-0.1	7,468	0.00%
2022/10/31	0.1	64.30	0	0.00	64.00	0.1	7,416	0.00%
2022/10/26	0	0.00	4	65.30	65.40	-4	7,481	-0.05%
2022/10/24	1	65.70	1	65.00	64.50	0	7,415	0.00%
2022/10/21	4	64.80	4.1	65.52	65.50	-0.1	7,407	0.00%
2022/10/20	0.1	63.70	0	0.00	63.70	0.1	7,305	0.00%
2022/10/19	0	0.00	0.1	65.40	65.00	-0.1	7,186	0.00%
2022/10/18	0.1	62.27	0	0.00	62.70	0.1	7,006	0.00%
2022/10/07	2	65.60	0	0.00	65.50	2	7,077	0.03%
2022/10/05	0	0.00	1	67.20	66.70	-1	7,107	-0.01%
2022/10/03	1	63.30	0	0.00	63.20	1	6,896	0.01%
2022/09/28	5	65.00	5	64.10	64.10	0	6,765	0.00%
2022/09/27	6	65.50	6	65.50	65.50	0	6,707	0.00%
2022/09/22	1	65.60	1	66.00	66.50	0	6,801	0.00%
2022/09/19	2	68.80	2	68.60	68.60	0	6,527	0.00%
2022/09/16	5	68.00	5	68.10	68.10	0	6,495	0.00%
2022/09/15	2	68.80	2	69.00	69.00	0	6,432	0.00%
2022/09/06	0	0.00	1	67.60	67.80	-1	6,568	-0.02%
2022/09/05	2	67.60	2.1	67.73	67.50	-0.1	6,497	0.00%
2022/09/02	0	0.00	1	66.00	65.60	-1	6,447	-0.02%
2022/08/22	0.1	65.66	0	0.00	65.20	0.1	6,855	0.00%
2022/08/15	0.1	68.78	0	0.00	68.30	0.1	6,781	0.00%
2022/08/12	0	0.00	1	69.10	69.20	-1	6,699	-0.01%
2022/08/09	0.9	67.33	2	67.20	68.10	-1.1	6,571	-0.02%
2022/08/05	0.3	66.00	0	0.00	66.50	0.3	6,597	0.00%
2022/08/03	0	0.00	1	64.50	64.80	-1	6,567	-0.02%
2022/08/02	0.2	65.00	0	0.00	65.10	0.2	6,608	0.00%
2022/07/29	0	0.00	1	64.80	65.30	-1	6,534	-0.02%
2022/07/28	1	63.60	1	64.60	64.30	0	6,466	0.00%
2022/07/27	0.4	63.60	1	64.00	64.00	-0.6	6,445	-0.01%
2022/07/26	0.1	62.30	0	0.00	63.50	0.1	6,409	0.00%
2022/07/25	0.2	62.80	0	0.00	63.00	0.2	6,355	0.00%
2022/07/22	0.3	62.50	0	0.00	62.60	0.3	6,399	0.00%
2022/07/21	3	62.13	1	62.20	62.20	2	6,405	0.03%
2022/07/20	1	64.20	2	64.55	64.60	-1	6,237	-0.02%
2022/07/07	0	0.00	3	57.30	57.10	-3	6,403	-0.05%
2022/07/05	0	0.00	0.3	57.00	56.60	-0.3	6,361	0.00%
2022/06/30	5	57.50	1.5	58.10	57.90	3.5	6,237	0.06%
2022/06/27	1	57.70	0	0.00	56.90	1	6,137	0.02%
2022/06/21	0	0.00	1	57.80	57.90	-1	5,766	-0.02%
2022/06/09	2	63.00	1	62.70	63.10	1	6,077	0.02%
2022/06/08	1	63.50	1	64.30	63.60	0	6,082	0.00%
2022/06/06	1	62.30	1	63.00	62.90	0	6,110	0.00%
2022/06/02	1	62.80	0	0.00	62.90	1	6,138	0.02%
2022/06/01	0	0.00	1	63.40	63.50	-1	6,240	-0.02%
2022/05/30	0	0.00	1	62.60	62.80	-1	5,751	-0.02%
2022/05/26	2	61.25	0	0.00	60.90	2	5,739	0.03%
2022/05/23	2	62.30	0	0.00	62.40	2	5,972	0.03%
2022/05/20	0	0.00	1	62.70	62.90	-1	6,029	-0.02%
2022/05/09	0	0.00	6	63.97	63.80	-6	6,487	-0.09%
2022/04/27	0	0.00	1	65.70	65.60	-1	6,836	-0.01%
2022/04/20	6	64.97	2	65.50	65.70	4	6,431	0.06%
2022/04/15	0	0.00	1.4	67.60	67.60	-1.4	6,078	-0.02%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/03/24	0	0.00	1	67.80	67.50	-1	6,264	-0.02%
2022/03/22	0	0.00	3	67.27	67.50	-3	6,296	-0.05%
2022/03/18	12	66.09	1.2	66.66	65.50	10.8	6,251	0.17%
2022/03/17	3	70.60	3	70.90	71.00	0	5,935	0.00%
2022/03/16	0	0.00	5	69.50	70.10	-5	5,822	-0.09%
2022/03/14	1	70.00	0	0.00	70.00	1	5,735	0.02%
2022/03/08	2	68.65	1	68.70	68.20	1	5,736	0.02%
2022/03/07	1	67.60	0.3	67.90	68.50	0.8	5,684	0.01%
2022/03/04	0	0.00	1	69.90	69.60	-1	5,678	-0.02%
2022/03/03	1.1	69.53	1	70.00	69.80	0.1	5,652	0.00%
2022/03/01	0	0.00	1	68.80	68.60	-1	5,603	-0.02%
2022/02/24	1	67.40	1	68.00	67.60	0	5,346	0.00%
2022/02/22	1	67.00	0	0.00	67.50	1	5,231	0.02%
2022/02/21	1	68.10	0	0.00	68.20	1	5,164	0.02%
2022/02/16	0	0.00	3	67.80	67.90	-3	5,011	-0.06%
2022/02/11	1	67.00	0	0.00	67.50	1	4,718	0.02%
2022/02/10	1	69.00	1	68.30	68.60	0	4,680	0.00%
2022/02/09	2	68.85	15	68.40	69.10	-13	4,603	-0.28%
2022/02/08	18	66.09	10	67.67	68.80	8	4,421	0.18%
2022/01/20	1	63.50	2	63.90	63.70	-1	4,023	-0.02%
2022/01/19	0	0.00	3	63.43	63.60	-3	4,037	-0.07%
2022/01/18	0	0.00	1	64.40	63.50	-1	4,043	-0.02%
2022/01/13	0	0.00	5	63.86	64.30	-5	4,211	-0.12%
2022/01/11	0	0.00	5	63.56	63.50	-5	4,622	-0.11%
2022/01/10	12	63.53	0	0.00	63.50	12	4,657	0.26%
2022/01/06	0.1	63.50	1	63.60	63.50	-0.9	4,689	-0.02%
2022/01/03	1	63.30	0	0.00	63.40	1	4,679	0.02%
2021/12/30	0.2	63.72	10	63.80	63.80	-9.8	4,730	-0.21%
2021/12/29	0.7	63.87	0	0.00	64.10	0.7	4,817	0.01%
2021/12/28	7.3	63.74	0	0.00	63.80	7.3	4,865	0.15%
2021/12/27	5	63.60	0	0.00	63.60	5	4,892	0.10%
2021/12/23	2	62.25	1	62.00	62.50	1	5,000	0.02%
2021/12/14	0	0.00	5	61.90	61.80	-5	5,392	-0.09%
2021/12/13	0	0.00	10	62.10	62.00	-10	5,447	-0.18%
2021/12/10	0	0.00	16	62.39	62.70	-16	5,531	-0.29%
2021/12/09	30	62.15	0	0.00	62.60	30	5,564	0.54%
2021/12/08	0	0.00	4	62.15	62.30	-4	5,538	-0.07%
2021/12/07	2	61.10	0	0.00	61.40	2	5,523	0.04%
2021/12/06	0	0.00	2	62.10	62.10	-2	5,513	-0.04%
2021/12/03	2	60.80	0.2	60.80	60.60	1.8	5,521	0.03%
2021/11/29	0.2	60.45	0	0.00	60.60	0.2	5,440	0.00%
2021/11/26	0.3	60.30	0	0.00	60.10	0.3	5,452	0.01%
2021/11/22	1	61.20	0	0.00	61.30	1	5,603	0.02%
2021/11/10	1	61.20	0	0.00	61.20	1	5,871	0.02%
2021/11/04	0.2	61.40	0	0.00	61.00	0.2	5,994	0.00%
2021/10/27	1	61.90	0	0.00	62.00	1	6,233	0.02%
2021/10/21	2	60.50	0	0.00	60.40	2	6,652	0.03%
2021/10/20	5	61.78	3	60.50	60.40	2	6,581	0.03%
2021/10/19	1	62.40	4	62.03	62.10	-3	6,426	-0.05%
2021/10/14	0	0.00	1	65.30	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	3	64.40	64.20	-3	6,414	-0.05%
2021/10/12	1	63.20	0	0.00	63.20	1	6,344	0.02%
2021/10/01	0	62.20	1	62.00	62.20	-1	6,517	-0.02%
2021/09/29	1	64.40	0	0.00	64.40	1	6,473	0.02%
2021/09/28	0	0.00	1.1	64.39	64.50	-1.1	6,552	-0.02%
2021/09/27	1	64.00	0	0.00	64.10	1	6,628	0.02%
2021/09/24	0	0.00	1	63.80	64.00	-1	6,687	-0.01%
2021/09/23	1	63.40	0	0.00	63.80	1	6,730	0.01%
2021/09/22	0	0.00	10.1	60.81	61.80	-10.1	7,012	-0.14%
2021/09/15	3	61.80	5	61.50	61.50	-2	7,126	-0.03%
2021/09/14	1	61.40	0	0.00	61.10	1	7,201	0.01%
2021/09/03	0	0.00	3	61.00	60.90	-3	7,394	-0.04%
2021/09/02	1	60.40	2	60.40	60.60	-1	7,395	-0.01%
2021/08/31	0	0.00	0	60.80	61.20	0	7,361	0.00%
2021/08/30	4	60.70	0	0.00	61.00	4	7,338	0.05%
2021/08/25	0	0.00	1	59.50	59.40	-1	7,197	-0.01%
2021/08/23	1	58.50	2	58.50	58.30	-1	7,156	-0.01%
2021/08/19	1	57.30	50	57.04	56.90	-49	7,265	-0.67%
2021/08/18	1	58.70	30	58.57	58.50	-29	7,157	-0.41%
2021/08/17	10	59.00	15	58.27	58.50	-5	7,149	-0.07%
2021/08/16	15	58.60	0	0.00	58.60	15	7,082	0.21%
2021/08/12	0	0.00	95	61.22	61.20	-95	7,000	-1.36%
2021/08/11	0	0.00	55	62.40	62.60	-55	6,972	-0.79%
2021/08/10	0	0.00	25	62.44	62.60	-25	6,984	-0.36%
2021/08/09	1	61.80	4	62.40	62.60	-3	7,005	-0.04%
2021/08/06	1	62.00	0	0.00	62.50	1	7,002	0.01%
2021/08/02	1	63.80	5	64.02	63.90	-4	7,178	-0.06%
2021/07/30	237	62.84	8	64.56	64.10	229	7,141	3.21%	大買/鉅額交易
2021/07/29	3	59.80	0	0.00	59.80	3	6,841	0.04%
2021/07/27	1	58.30	0	0.00	58.70	1	6,896	0.01%
2021/07/23	2	58.00	0	0.00	57.90	2	7,161	0.03%
2021/07/20	0.1	58.00	0	0.00	58.00	0.1	7,000	0.00%
2021/07/19	0	0.00	1	58.30	58.30	-1	6,988	-0.01%
2021/07/16	0	0.00	1	58.00	58.10	-1	7,027	-0.01%
2021/07/14	2	58.30	0	0.00	58.20	2	7,032	0.03%
2021/07/09	0	57.30	10	57.30	57.50	-10	6,898	-0.14%
2021/07/05	1	57.20	0	0.00	57.90	1	6,857	0.01%
2021/07/02	2	56.55	1	56.80	56.90	1	6,726	0.01%
2021/07/01	10	56.70	0	0.00	56.60	10	6,649	0.15%
2021/06/30	3	57.63	2	57.60	57.60	1	6,553	0.02%
2021/06/29	11	57.45	0	0.00	57.40	11	6,509	0.17%
2021/06/28	1	63.70	0	0.00	63.70	1	6,222	0.02%
2021/06/25	1	64.20	0	0.00	64.10	1	6,148	0.02%
2021/06/24	0	0.00	0.2	64.70	64.70	-0.2	6,104	0.00%
2021/06/23	1	63.40	0.1	64.10	64.10	0.9	5,975	0.02%
2021/06/21	0	0.00	18	64.57	64.50	-18	5,742	-0.31%
2021/06/17	0	0.00	17.3	66.30	66.30	-17.3	5,523	-0.31%
2021/06/16	5	65.72	3	66.20	66.20	2	5,637	0.04%
2021/06/11	6	65.58	0	0.00	65.50	6	5,744	0.10%
2021/06/09	0	0.00	0.8	65.00	65.30	-0.8	5,955	-0.01%
2021/06/07	11	65.40	0	0.00	65.30	11	6,306	0.17%
2021/06/04	0	0.00	51	65.32	65.40	-51	6,356	-0.80%
2021/06/03	1	65.90	31	65.64	65.60	-30	6,683	-0.45%
2021/06/02	1	66.30	0	0.00	66.20	1	6,715	0.01%
2021/06/01	0	0.00	4	66.35	66.40	-4	6,879	-0.06%
2021/05/28	0	0.00	17	64.98	65.70	-17	7,047	-0.24%
2021/05/26	0	0.00	12	63.30	63.20	-12	7,288	-0.16%
2021/05/19	0	0.00	22	62.00	62.00	-22	7,840	-0.28%
2021/05/18	1	62.40	0	0.00	62.00	1	7,955	0.01%
2021/05/17	2	61.15	2	60.45	61.10	0	8,033	0.00%
2021/05/14	1	61.90	61	62.18	61.90	-60	8,008	-0.75%
2021/05/13	0	0.00	20	61.93	60.90	-20	8,049	-0.25%
2021/05/11	1	63.50	1	63.10	63.00	0	8,078	0.00%
2021/05/10	1	66.00	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	65	65.98	67.40	-65	8,241	-0.79%
2021/05/05	60	66.27	0	0.00	65.80	60	8,361	0.72%
2021/05/04	35	66.91	0	0.00	66.30	35	8,559	0.41%
2021/05/03	228	65.47	2	66.30	67.10	226	8,517	2.65%	大買/鉅額交易
2021/04/28	1	64.10	0	0.00	64.50	1	8,294	0.01%
2021/04/27	2	64.40	0	0.00	64.40	2	8,368	0.02%
2021/04/26	0	0.00	2	64.60	64.90	-2	8,364	-0.02%
2021/04/23	0	0.00	0.4	63.70	64.10	-0.4	8,391	0.00%
2021/04/20	0	0.00	2	64.45	64.20	-2	8,499	-0.02%
2021/04/16	1	62.40	0	0.00	63.00	1	8,612	0.01%
2021/04/12	0	0.00	1	63.90	64.00	-1	8,901	-0.01%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	2	64.80	65.20	-2	9,032	-0.02%
2021/04/06	0	0.00	63	62.68	63.00	-63	8,948	-0.70%
2021/04/01	0	0.00	2.1	63.68	63.20	-2.1	8,959	-0.02%
2021/03/30	1	62.80	3	63.03	64.00	-2	8,781	-0.02%
2021/03/19	0.5	61.10	0	0.00	61.10	0.5	8,988	0.01%
2021/03/18	0.5	61.40	3	61.40	61.60	-2.5	8,868	-0.03%
2021/03/17	0.3	60.20	0	0.00	60.50	0.3	8,820	0.00%
2021/03/16	0	0.00	6	60.37	60.30	-6	8,797	-0.07%
2021/03/15	7	60.21	0	0.00	59.90	7	8,767	0.08%
2021/03/12	3	60.10	52	60.70	62.10	-49	8,654	-0.57%
2021/03/11	6	58.20	6	58.70	58.70	0	8,470	0.00%
2021/03/10	0	0.00	1	57.90	58.00	-1	8,425	-0.01%
2021/03/09	5	56.88	0	0.00	57.20	5	8,380	0.06%
2021/03/05	4	58.05	17	58.16	58.40	-13	8,103	-0.16%
2021/03/03	5	59.20	0	0.00	59.30	5	8,025	0.06%
2021/03/02	14	59.81	6	59.10	58.80	8	7,948	0.10%
2021/02/26	6	59.50	1	59.30	59.40	5	7,815	0.06%
2021/02/25	5	60.40	8	60.81	60.70	-3	7,575	-0.04%
2021/02/24	6	60.50	1	60.10	60.00	5	7,513	0.07%
2021/02/23	3	60.70	1	60.80	60.20	2	7,422	0.03%
2021/02/22	0	0.00	9	59.88	61.20	-9	7,354	-0.12%
2021/02/19	4	57.60	4	58.80	58.50	0	7,273	0.00%
2021/02/18	0	0.00	3	58.10	58.40	-3	7,244	-0.04%
2021/02/17	1	56.10	2	56.10	56.80	-1	7,173	-0.01%
2021/02/05	0	0.00	1	55.90	55.90	-1	7,068	-0.01%
2021/02/04	3	56.20	3	56.10	56.10	0	7,039	0.00%
2021/02/03	0	0.00	1	56.10	56.30	-1	7,007	-0.01%
2021/01/29	10	55.90	3	54.90	54.90	7	6,717	0.10%
2021/01/28	4	56.40	4	56.15	57.00	0	6,543	0.00%
2021/01/27	0	0.00	7	57.81	57.60	-7	6,467	-0.11%
2021/01/26	5	57.40	16	57.14	56.60	-11	6,336	-0.17%
2021/01/25	11	54.74	5	54.44	54.40	6	6,166	0.10%
2021/01/21	0	0.00	1	53.00	52.70	-1	6,133	-0.02%
2021/01/20	1	51.80	1	52.00	51.90	0	6,165	0.00%
2021/01/19	0	0.00	1	53.00	53.10	-1	6,095	-0.02%
2021/01/18	0	0.00	3.1	53.65	53.40	-3.1	6,052	-0.05%
2021/01/15	0	0.00	6	53.80	53.80	-6	6,012	-0.10%
2021/01/14	0.1	53.40	3	53.60	53.60	-2.9	5,979	-0.05%
2021/01/13	1	53.00	17	53.78	53.60	-16	5,932	-0.27%
2021/01/12	0	0.00	40	53.20	52.80	-40	5,878	-0.68%
2021/01/11	2	53.35	0	0.00	53.80	2	5,800	0.03%
2021/01/08	0	0.00	1	52.10	52.60	-1	5,738	-0.02%
2021/01/07	5	52.30	3	52.30	52.20	2	5,643	0.04%
2021/01/06	15	52.37	27.4	52.36	51.50	-12.4	5,581	-0.22%
2021/01/05	0	0.00	3	51.40	51.60	-3	5,375	-0.06%
2021/01/04	20	51.18	8	51.11	51.40	12	5,291	0.23%
2020/12/31	1	50.00	5	49.95	49.80	-4	5,173	-0.08%
2020/12/30	0	0.00	3	50.00	50.00	-3	5,174	-0.06%
2020/12/28	0	0.00	1.6	49.74	49.90	-1.6	5,162	-0.03%
2020/12/25	0	0.00	5	49.35	49.30	-5	5,159	-0.10%
2020/12/24	0	0.00	1	49.15	49.20	-1	5,185	-0.02%
2020/12/22	10.2	49.00	1	49.30	48.75	9.2	5,157	0.18%
2020/12/21	1.4	48.32	2	48.48	49.05	-0.6	5,179	-0.01%
2020/12/16	0	0.00	4	49.01	49.15	-4	4,909	-0.08%
2020/12/15	0	0.00	1	48.60	48.20	-1	4,923	-0.02%
2020/12/10	0	0.00	1	49.05	49.05	-1	4,991	-0.02%
2020/12/09	1	48.90	2	49.05	49.25	-1	4,972	-0.02%
2020/12/04	0	0.00	5	49.35	49.40	-5	4,826	-0.10%
2020/12/03	0	0.00	0.4	49.50	49.20	-0.4	4,805	-0.01%
2020/12/02	0	0.00	3	49.18	49.35	-3	4,779	-0.06%
2020/12/01	0	0.00	2	48.68	48.85	-2	4,779	-0.04%
2020/11/27	1	48.95	6	48.92	49.05	-5	4,647	-0.11%
2020/11/26	5	48.40	2	48.50	48.65	3	4,653	0.06%
2020/11/25	5	48.35	16	48.48	48.25	-11	4,727	-0.23%
2020/11/24	0	0.00	1	48.40	48.30	-1	4,747	-0.02%
2020/11/23	0	0.00	2	48.50	48.50	-2	4,715	-0.04%
2020/11/20	2	48.30	1	48.00	48.00	1	4,681	0.02%
2020/11/17	3	48.20	1	48.15	48.30	2	4,579	0.04%
2020/11/16	0	0.00	1	47.80	47.60	-1	4,603	-0.02%
2020/11/11	0	0.00	6	47.38	47.70	-6	4,608	-0.13%
2020/11/10	1	47.50	1	47.45	47.50	0	4,618	0.00%
2020/11/04	0	0.00	2	47.25	47.25	-2	4,729	-0.04%
2020/11/03	0	0.00	1	46.90	46.50	-1	4,732	-0.02%
2020/10/26	4	45.88	1	45.80	45.95	3	6,008	0.05%
2020/10/23	5	45.48	2.1	45.45	45.55	2.9	6,057	0.05%
2020/10/22	5	45.50	1	45.50	45.40	4	6,145	0.07%
2020/10/21	0	0.00	1	45.85	45.50	-1	6,149	-0.02%
2020/10/20	5	45.80	0	0.00	45.80	5	6,185	0.08%
2020/10/15	1	45.60	0	0.00	45.55	1	6,309	0.02%
2020/10/14	0.4	45.40	0	0.00	45.40	0.4	6,344	0.01%
2020/10/08	12	45.47	5	45.60	45.65	7	6,709	0.10%
2020/10/06	1	45.65	0	0.00	45.90	1	6,870	0.01%
2020/10/05	15	45.83	0	0.00	45.80	15	6,944	0.22%
2020/09/28	1	45.80	0	0.00	45.90	1	7,213	0.01%
2020/09/24	8	45.56	0	0.00	45.00	8	7,318	0.11%
2020/09/22	2	45.90	1	46.00	45.85	1	7,388	0.01%
2020/09/21	1	46.85	0	0.00	46.60	1	7,457	0.01%
2020/09/18	0.4	46.85	0	0.00	46.85	0.4	7,638	0.01%
2020/09/16	0	0.00	1	47.55	47.50	-1	8,393	-0.01%
2020/09/07	2	46.45	0	0.00	46.20	2	9,561	0.02%
2020/09/04	3	45.83	0	0.00	45.95	3	9,726	0.03%
2020/09/03	0	0.00	0.1	46.20	46.05	-0.1	9,816	0.00%
2020/09/02	4	46.10	0	0.00	46.05	4	9,893	0.04%
2020/09/01	2	46.00	0	0.00	46.20	2	9,956	0.02%
2020/08/28	5	46.67	0	0.00	46.65	5	10,032	0.05%
2020/08/27	5	46.77	0	0.00	46.90	5	10,152	0.05%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/25	0	0.00	2	47.00	47.15	-2	10,220	-0.02%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/21	2	47.10	0	0.00	47.00	2	10,385	0.02%
2020/08/20	2	46.85	2	46.73	46.90	0	10,416	0.00%
2020/08/19	1	48.15	0	0.00	48.10	1	10,435	0.01%
2020/08/12	3	47.60	0	0.00	47.60	3	10,470	0.03%
2020/08/11	1	48.10	0	0.00	48.00	1	10,470	0.01%
2020/08/10	2	48.73	0	0.00	48.50	2	10,523	0.02%
2020/08/07	1	49.10	1	48.95	48.95	0	10,562	0.00%
2020/08/06	1	48.80	0	0.00	48.85	1	10,557	0.01%
2020/08/05	1	49.85	3.2	49.25	49.10	-2.2	10,579	-0.02%
2020/08/04	1	49.00	2	49.08	49.35	-1	10,545	-0.01%
2020/08/03	1	50.30	3	48.75	48.60	-2	10,452	-0.02%
2020/07/31	7	49.24	49	49.30	49.60	-42	10,222	-0.41%
2020/07/30	11	45.28	1	45.80	45.70	10	9,516	0.11%
2020/07/29	6	45.18	0	0.00	44.80	6	9,473	0.06%
2020/07/28	1	45.00	0	0.00	45.05	1	9,560	0.01%
2020/07/27	6	45.95	0	0.00	45.50	6	9,662	0.06%
2020/07/24	0	0.00	1	46.50	46.50	-1	9,665	-0.01%
2020/07/21	5	47.00	0	0.00	46.80	5	9,641	0.05%
2020/07/20	1	46.80	0	0.00	47.00	1	9,628	0.01%
2020/07/15	26	47.07	10	47.00	47.40	16	9,551	0.17%
2020/07/13	0	0.00	1	46.75	47.10	-1	9,445	-0.01%
2020/07/09	2	47.10	0	0.00	47.10	2	9,373	0.02%
2020/07/08	18	47.07	4	47.15	47.15	14	9,233	0.15%
2020/07/07	0	0.00	8.2	46.90	47.05	-8.2	9,124	-0.09%
2020/07/06	1	46.85	2	47.05	47.05	-1	9,052	-0.01%
2020/07/03	8	46.79	0	0.00	46.85	8	9,031	0.09%
2020/07/02	2	47.03	0	0.00	47.15	2	9,062	0.02%
2020/07/01	0	0.00	2	46.95	46.75	-2	9,093	-0.02%
2020/06/29	2	46.68	2	46.90	46.50	0	9,047	0.00%
2020/06/24	11	47.57	2	48.05	47.30	9	8,911	0.10%
2020/06/23	20	48.15	0	0.00	47.40	20	8,773	0.23%
2020/06/22	2	53.40	8	53.41	53.10	-6	8,201	-0.07%
2020/06/19	0	0.00	1	52.00	52.40	-1	7,984	-0.01%
2020/06/17	0	0.00	6	51.30	51.30	-6	7,599	-0.08%
2020/06/16	1	51.20	0	0.00	51.10	1	7,683	0.01%
2020/06/15	0	0.00	3	51.50	51.30	-3	7,769	-0.04%
2020/06/12	1	50.80	9	50.43	50.80	-8	7,842	-0.10%
2020/06/11	10	51.30	1	51.50	50.70	9	7,891	0.11%
2020/06/10	1	51.00	1	51.10	51.40	0	7,831	0.00%
2020/06/09	0	0.00	1	51.00	50.60	-1	7,922	-0.01%
2020/06/08	1	51.00	2	50.80	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	6	50.23	50.40	-6	8,035	-0.07%
2020/06/04	0	0.00	11	49.89	49.85	-11	8,097	-0.14%
2020/06/03	0	0.00	1	49.80	49.55	-1	8,104	-0.01%
2020/06/02	20	48.80	0	0.00	48.75	20	8,024	0.25%
2020/06/01	1	48.85	4	48.91	48.85	-3	8,099	-0.04%
2020/05/29	1	47.95	0	0.00	48.10	1	8,246	0.01%
2020/05/28	3	48.45	0	0.00	48.20	3	8,270	0.04%
2020/05/27	0	0.00	5	48.20	48.65	-5	8,475	-0.06%
2020/05/26	0	0.00	5	48.14	48.00	-5	8,632	-0.06%
2020/05/25	1	46.20	1	46.40	47.25	0	8,538	0.00%
2020/05/21	1	47.45	1	47.30	47.35	0	8,654	0.00%
2020/05/19	0	0.00	1	46.90	46.80	-1	8,790	-0.01%
2020/05/18	6	45.65	0	0.00	45.50	6	8,698	0.07%
2020/05/15	2	45.95	0	0.00	46.10	2	8,648	0.02%
2020/05/12	16	47.05	0	0.00	46.90	16	8,342	0.19%
2020/05/11	20	47.05	0	0.00	46.95	20	8,288	0.24%
2020/05/08	15	46.90	1	46.95	46.95	14	8,178	0.17%
2020/05/05	0	0.00	3	46.93	46.65	-3	7,985	-0.04%
2020/05/04	1	44.60	0	0.00	46.50	1	7,975	0.01%
2020/04/30	1	46.60	1	46.35	46.50	0	7,841	0.00%
2020/04/29	0	0.00	11	45.60	45.40	-11	7,718	-0.14%
2020/04/28	2	45.05	0	0.00	45.05	2	7,755	0.03%
2020/04/27	2	44.45	0	0.00	44.40	2	7,854	0.03%
2020/04/23	0	0.00	10	43.80	44.00	-10	7,797	-0.13%
2020/04/22	1	43.30	1	43.20	43.50	0	7,731	0.00%
2020/04/21	2	43.00	0	0.00	43.00	2	7,654	0.03%
2020/04/17	13	43.00	0	0.00	42.95	13	7,499	0.17%
2020/04/16	10	43.20	0	0.00	43.20	10	7,392	0.14%
2020/04/15	3	43.63	1	43.65	43.70	2	7,306	0.03%
2020/04/14	0	0.00	21	43.20	43.25	-21	7,251	-0.29%
2020/04/13	9	42.27	0	0.00	42.55	9	7,209	0.12%
2020/04/09	20	42.38	0	0.00	42.15	20	7,205	0.28%
2020/04/08	0	0.00	1	42.40	42.15	-1	7,196	-0.01%
2020/04/06	1	42.35	0	0.00	42.25	1	7,047	0.01%
2020/04/01	1	41.25	1	41.35	41.35	0	6,917	0.00%
2020/03/27	0	0.00	1	41.30	40.95	-1	6,649	-0.02%
2020/03/26	2	41.35	2	41.05	40.85	0	6,591	0.00%
2020/03/25	0	0.00	1.3	40.67	40.50	-1.3	6,604	-0.02%
2020/03/24	1	40.15	5	40.05	39.35	-4	6,524	-0.06%
2020/03/23	2	38.98	0	0.00	38.55	2	6,496	0.03%
2020/03/20	1	39.50	0	0.00	40.65	1	6,462	0.02%
2020/03/19	1	37.90	2	38.00	37.80	-1	6,314	-0.02%
2020/03/18	10	39.60	10	39.10	39.10	0	6,121	0.00%
2020/03/17	2	39.90	0	0.00	39.40	2	6,012	0.03%
2020/03/13	3	40.55	1	40.55	41.30	2	5,725	0.03%
2020/03/12	2	42.35	1	42.85	42.00	1	5,480	0.02%
2020/03/11	1	44.25	0	0.00	44.20	1	5,258	0.02%
2020/03/10	1	44.50	1	44.50	44.00	0	5,216	0.00%
2020/03/09	0	0.00	6	43.53	44.00	-6	5,074	-0.12%
2020/03/06	1	44.25	0	0.00	44.35	1	5,015	0.02%
2020/03/05	4	45.43	0	0.00	44.85	4	4,966	0.08%
2020/03/04	3	44.70	2	45.25	45.10	1	4,875	0.02%
2020/03/03	1	44.00	0	0.00	43.95	1	4,719	0.02%
2020/03/02	14	42.73	0	0.00	42.85	14	4,574	0.31%
2020/02/27	2	44.10	0	0.00	43.85	2	4,715	0.04%
2020/02/26	0.9	43.60	0	0.00	43.45	0.9	4,524	0.02%
2020/02/25	1	44.00	1	43.50	43.95	0	4,492	0.00%
2020/02/24	4	44.18	8	44.70	44.00	-4	4,496	-0.09%
2020/02/21	3	45.88	1	45.95	45.60	2	4,422	0.05%
2020/02/20	4	46.78	0	0.00	46.60	4	4,361	0.09%
2020/02/12	10	47.15	2	47.10	47.10	8	4,532	0.18%
2020/02/11	2	47.03	0	0.00	46.95	2	4,537	0.04%
2020/02/03	0	0.00	1	47.00	47.00	-1	4,925	-0.02%
2020/01/31	1	48.15	10	47.55	47.20	-9	4,919	-0.18%
2020/01/30	3	47.30	1	47.90	45.65	2	4,862	0.04%
2020/01/20	1	50.10	0	0.00	50.00	1	4,775	0.02%
2020/01/17	0	0.00	30	49.80	50.00	-30	4,867	-0.62%
2020/01/08	1	48.70	0	0.00	48.70	1	6,027	0.02%
2019/12/23	1	49.60	0.7	49.65	49.75	0.3	6,920	0.00%
2019/12/20	0	0.00	11	50.50	49.65	-11	7,003	-0.16%
2019/12/19	3	50.30	0	0.00	50.50	3	6,975	0.04%
2019/12/18	0	0.00	5	51.06	51.10	-5	6,984	-0.07%
2019/12/13	0	0.00	21	50.10	50.20	-21	7,061	-0.30%
2019/12/09	3	49.02	3	49.47	49.55	0	7,070	0.00%
2019/12/04	2	48.55	0	48.60	48.75	2	7,085	0.03%
2019/12/02	0	0.00	3	48.25	48.30	-3	7,129	-0.04%
2019/11/29	3	48.62	4	48.50	48.40	-1	7,151	-0.01%
2019/11/28	3	49.05	0	0.00	49.10	3	7,169	0.04%
2019/11/26	3	49.88	0	0.00	49.75	3	7,305	0.04%
2019/11/22	0	0.00	2	50.60	50.90	-2	7,013	-0.03%
2019/11/21	0	0.00	1	50.80	50.60	-1	7,051	-0.01%
2019/11/20	3	50.23	0	0.00	50.60	3	6,986	0.04%
2019/11/15	2	49.75	0	0.00	49.95	2	7,244	0.03%
2019/11/14	1	49.50	0	0.00	49.45	1	7,295	0.01%
2019/11/13	3	49.95	0	0.00	49.95	3	7,462	0.04%
2019/11/12	2	50.10	0	0.00	50.60	2	7,580	0.03%
2019/11/07	2	50.75	7	51.01	51.10	-5	7,684	-0.07%
2019/11/06	7	51.10	7	51.36	50.80	0	7,782	0.00%
2019/11/05	61	50.31	69	50.69	51.50	-8	7,928	-0.10%
2019/11/04	0	0.00	60	50.70	50.70	-60	7,945	-0.76%
2019/11/01	13	49.53	0	0.00	49.95	13	7,976	0.16%
2019/10/31	0	0.00	12	50.20	50.20	-12	8,248	-0.15%
2019/10/30	0	0.00	1	49.85	49.50	-1	8,577	-0.01%
2019/10/29	1	49.45	0	0.00	49.90	1	8,695	0.01%
2019/10/28	60	49.50	1	48.80	49.55	59	8,690	0.68%
2019/10/23	13	49.38	1	49.65	49.20	12	8,508	0.14%
2019/10/22	3	50.63	35	50.30	51.50	-32	8,344	-0.38%
2019/09/27	0	0.00	0.3	49.10	49.30	-0.3	7,555	0.00%
2019/09/26	3	49.95	1	49.70	49.55	2	7,439	0.03%
2019/09/25	0	0.00	1	49.75	49.80	-1	7,362	-0.01%
2019/09/23	1	48.25	0	0.00	48.25	1	7,236	0.01%
2019/09/06	1	48.75	3	48.70	49.00	-2	7,067	-0.03%
2019/09/04	0	0.00	4.1	48.59	48.60	-4.1	6,968	-0.06%
2019/09/03	1	48.00	0	0.00	47.70	1	6,916	0.01%
2019/08/30	0	0.00	1	49.45	50.00	-1	6,881	-0.01%
2019/08/28	0	0.00	2	48.95	48.45	-2	6,770	-0.03%
2019/08/27	0	0.00	4	48.75	48.40	-4	6,762	-0.06%
2019/08/26	2	48.60	2	47.53	48.25	0	6,675	0.00%
2019/08/23	1	48.30	1	48.70	48.20	0	6,689	0.00%
2019/08/22	1	48.60	5	48.46	48.55	-4	6,697	-0.06%
2019/08/20	1	49.10	0	0.00	49.00	1	6,719	0.01%
2019/08/16	0	0.00	4	47.90	47.90	-4	6,449	-0.06%
2019/08/13	0	0.00	1	46.50	46.30	-1	6,100	-0.02%
2019/08/12	0	0.00	1	47.85	46.40	-1	6,048	-0.02%
2019/08/08	0	0.00	4	46.86	46.80	-4	5,952	-0.07%
2019/08/07	2	46.13	3	46.90	46.00	-1	5,807	-0.02%
2019/08/06	1	46.75	1	46.80	46.80	0	5,647	0.00%
2019/08/05	0	0.00	9	46.92	47.00	-9	5,463	-0.16%
2019/08/02	4	46.45	13	46.79	47.00	-9	5,354	-0.17%
2019/08/01	3	45.92	9	46.13	46.25	-6	5,076	-0.12%
2019/07/30	0	0.00	5	43.60	43.60	-5	4,608	-0.11%
2019/07/29	2	43.40	0	0.00	43.55	2	4,599	0.04%
2019/07/26	2	43.10	0	0.00	43.15	2	4,559	0.04%
2019/07/25	3	43.75	0	0.00	43.50	3	4,556	0.07%
2019/07/22	5	43.33	1	43.70	43.00	4	4,642	0.09%
2019/07/19	0	0.00	1	47.40	47.10	-1	4,397	-0.02%
2019/07/12	0	0.00	1	47.25	46.80	-1	4,122	-0.02%
2019/07/11	0	0.00	2	47.15	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	3	46.93	46.70	-3	4,107	-0.07%
2019/07/08	0	0.00	4	46.53	46.75	-4	4,116	-0.10%
2019/07/04	0	0.00	3	46.53	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	1.2	46.10	46.10	-1.2	4,224	-0.03%
2019/07/02	3	45.95	0	0.00	45.90	3	4,251	0.07%
2019/07/01	0	0.00	1	45.80	45.80	-1	4,259	-0.02%
2019/06/20	0	0.00	2	45.95	45.70	-2	4,439	-0.05%
2019/06/14	1	45.10	0	0.00	45.10	1	4,491	0.02%
2019/06/12	0	0.00	2	45.70	45.70	-2	4,588	-0.04%
2019/06/10	0	0.00	1	46.15	46.00	-1	4,664	-0.02%
2019/06/05	0	0.00	1	45.70	45.45	-1	4,680	-0.02%
2019/05/31	0	0.00	0.8	44.90	45.10	-0.8	4,723	-0.02%
2019/05/30	0	0.00	2	45.00	45.10	-2	4,772	-0.04%
2019/05/28	0	0.00	1	44.45	44.35	-1	5,194	-0.02%
2019/05/24	8	43.95	0	0.00	44.10	8	5,172	0.15%
2019/05/22	1	43.80	0	0.00	43.80	1	5,239	0.02%
2019/05/16	0	0.00	1	43.30	43.05	-1	5,314	-0.02%
2019/05/15	0	0.00	3	43.48	43.50	-3	5,388	-0.06%
2019/05/14	2	42.85	2	43.08	42.80	0	5,453	0.00%
2019/05/09	2	43.10	8	43.31	43.40	-6	5,755	-0.10%
2019/05/08	0	0.00	2	43.63	43.30	-2	5,802	-0.03%
2019/05/07	4	43.20	8	43.89	44.30	-4	5,821	-0.07%
2019/05/06	4	43.06	2	43.30	43.25	2	5,845	0.03%
2019/05/03	8	43.59	0	0.00	43.70	8	5,914	0.14%
2019/05/02	6	43.33	1	43.55	43.40	5	6,055	0.08%
2019/04/30	7	43.44	3	43.65	43.55	4	6,144	0.07%
2019/04/29	8	44.39	2	44.80	44.45	6	6,074	0.10%
2019/04/24	1	44.70	0	0.00	44.65	1	6,281	0.02%
2019/04/23	1	44.55	0	0.00	45.00	1	6,335	0.02%
2019/04/18	4	44.45	0	0.00	44.30	4	6,616	0.06%
2019/04/17	4	44.56	0	0.00	44.30	4	6,802	0.06%
2019/04/12	4	44.04	0	0.00	43.95	4	7,004	0.06%
2019/04/10	2	45.00	0	0.00	45.25	2	7,060	0.03%
2019/04/08	0	0.00	13	45.33	45.35	-13	7,083	-0.18%
2019/04/03	1	44.70	0	0.00	44.90	1	7,072	0.01%
2019/04/02	1	44.50	0	0.00	44.80	1	7,062	0.01%
2019/03/29	1	44.00	1	44.35	44.85	0	6,982	0.00%
2019/03/26	1	45.35	0	0.00	45.35	1	7,050	0.01%
2019/03/25	0.8	45.10	0	0.00	45.30	0.8	7,124	0.01%
2019/03/18	0	0.00	5.1	44.20	44.30	-5.1	7,278	-0.07%
2019/03/15	0	0.00	2	44.03	44.10	-2	7,313	-0.03%
2019/03/14	0	0.00	1	43.65	43.40	-1	7,266	-0.01%
2019/03/11	1	43.45	0	0.00	43.60	1	7,377	0.01%
2019/03/07	1	43.45	0	0.00	43.50	1	7,876	0.01%
2019/03/06	0	0.00	1	43.70	43.55	-1	7,935	-0.01%
2019/03/05	1	43.10	1	43.50	43.10	0	8,033	0.00%
2019/03/04	11	43.25	1	43.25	43.10	10	8,087	0.12%
2019/02/27	7	44.39	0	0.00	44.55	7	7,947	0.09%
2019/02/26	0	0.00	3	47.33	47.20	-3	7,749	-0.04%
2019/02/21	0	0.00	1	46.00	45.50	-1	7,706	-0.01%
2019/02/19	1	45.75	1	45.75	45.25	0	7,756	0.00%
2019/02/12	1	46.30	1.1	46.45	46.60	-0.1	7,819	0.00%
2019/02/11	0	0.00	5	46.39	46.65	-5	7,868	-0.06%
2019/01/30	0	0.00	2	45.20	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	2	44.73	44.85	-2	7,693	-0.03%
2019/01/28	0	0.00	1	44.40	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	4	44.38	44.50	-4	7,655	-0.05%
2019/01/23	0	0.00	2	43.95	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	3	43.13	43.35	-3	7,586	-0.04%
2019/01/16	1	42.70	1	43.00	42.70	0	7,305	0.00%
2019/01/15	0	0.00	1	43.05	43.05	-1	7,286	-0.01%
2019/01/14	0	0.00	1	42.45	42.50	-1	7,234	-0.01%
2019/01/11	1	43.00	0	0.00	42.95	1	7,295	0.01%
2019/01/10	2	42.50	1	42.80	42.95	1	7,226	0.01%
2019/01/09	1	41.95	8	42.89	43.30	-7	7,077	-0.10%
2019/01/08	0	0.00	2	41.78	41.60	-2	6,880	-0.03%
2019/01/07	0	0.00	1	41.45	41.45	-1	6,838	-0.01%
2019/01/04	1	40.70	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	5	41.21	41.50	-5	6,932	-0.07%
2018/12/27	0	0.00	1	40.50	40.65	-1	6,852	-0.01%
2018/12/24	0	0.00	1	41.00	40.40	-1	6,848	-0.01%
2018/12/20	0	0.00	23	41.16	41.20	-23	6,826	-0.34%
2018/12/19	0	0.00	8	40.68	41.00	-8	6,774	-0.12%
2018/12/12	0	0.00	1	40.50	40.50	-1	6,585	-0.02%
2018/12/10	1	40.75	0	0.00	40.95	1	6,518	0.02%
2018/12/04	0	0.00	3	41.38	41.65	-3	6,591	-0.05%
2018/12/03	0	0.00	4	41.25	41.30	-4	6,481	-0.06%
2018/11/30	0	0.00	2	40.53	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	3	40.13	40.00	-3	5,899	-0.05%
2018/11/28	2	39.70	3	39.82	39.70	-1	5,771	-0.02%
2018/11/27	1	39.20	1	39.20	39.35	0	5,615	0.00%
2018/11/14	0	0.00	0.7	38.45	38.60	-0.7	5,011	-0.01%
2018/11/13	0	0.00	1	38.45	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	8	38.43	38.45	-8	4,894	-0.16%
2018/11/07	0	0.00	4	38.38	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	3	37.80	38.00	-3	4,792	-0.06%
2018/11/01	2	36.75	13	36.61	37.00	-11	4,812	-0.23%
2018/10/31	1	35.10	2	36.00	35.50	-1	4,742	-0.02%
2018/10/30	0	0.00	1	35.40	35.75	-1	4,618	-0.02%
2018/10/26	0	0.00	2	35.20	35.40	-2	4,620	-0.04%
2018/10/24	0	0.00	1	36.00	35.65	-1	4,770	-0.02%
2018/10/19	1	34.20	0	0.00	34.50	1	4,807	0.02%
2018/10/16	1	33.85	0	0.00	33.95	1	4,910	0.02%
2018/10/15	2	33.65	0	0.00	33.65	2	4,934	0.04%
2018/10/11	5	33.08	0	0.00	33.05	5	4,978	0.10%
2018/10/05	2	36.08	1	35.90	36.50	1	5,088	0.02%
2018/10/03	2	37.35	0	0.00	37.35	2	5,092	0.04%
2018/10/02	1	37.70	0	0.00	37.80	1	5,122	0.02%
2018/10/01	0	0.00	3	38.45	38.15	-3	5,124	-0.06%
2018/09/28	3	38.45	0	0.00	38.40	3	5,182	0.06%
2018/09/21	3	37.65	0	0.00	38.10	3	5,172	0.06%
2018/09/20	0.1	37.20	1	37.45	37.20	-0.9	5,092	-0.02%
2018/09/18	0	0.00	1	37.60	37.70	-1	5,159	-0.02%
2018/09/14	1	37.45	8	37.45	37.35	-7	5,325	-0.13%
2018/09/13	2	37.68	2	37.28	37.35	0	5,356	0.00%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/07	0.2	35.80	0	0.00	35.70	0.2	5,532	0.00%
2018/09/05	1	36.10	0	0.00	36.05	1	5,601	0.02%
2018/09/04	0	0.00	2	36.35	36.55	-2	5,660	-0.04%
2018/09/03	1	36.50	0	0.00	36.50	1	5,698	0.02%
2018/08/28	0	0.00	5	36.00	36.00	-5	5,794	-0.09%
2018/08/27	1	35.55	0	0.00	35.70	1	5,804	0.02%
2018/08/23	4	35.50	2	35.45	35.55	2	5,967	0.03%
2018/08/22	0	0.00	4	35.86	35.90	-4	6,021	-0.07%
2018/08/20	5	35.25	2	35.38	35.20	3	5,995	0.05%
2018/08/16	6	35.29	0	0.00	35.35	6	5,966	0.10%
2018/08/15	0	0.00	1	36.20	35.70	-1	5,961	-0.02%
2018/08/14	7	35.90	0	0.00	35.90	7	5,911	0.12%
2018/08/13	6	36.90	0	0.00	36.60	6	5,821	0.10%
2018/08/10	12	37.15	0	0.00	37.20	12	5,789	0.21%
2018/08/09	0	0.00	4	40.05	39.85	-4	5,760	-0.07%
2018/08/08	0	0.00	10	40.00	40.10	-10	5,673	-0.18%
2018/08/06	0	0.00	2	39.95	39.95	-2	5,583	-0.04%
2018/08/03	5	39.68	0	0.00	39.80	5	5,577	0.09%
2018/08/02	0	0.00	0.1	39.70	39.70	-0.1	5,595	0.00%
2018/08/01	1	39.85	0	0.00	40.00	1	5,577	0.02%
2018/07/31	3	39.47	5	39.75	40.20	-2	5,611	-0.04%
2018/07/30	1	39.80	0	0.00	39.95	1	5,475	0.02%
2018/07/27	0	0.00	1	39.55	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	6	39.28	39.75	-6	5,466	-0.11%
2018/07/24	1	38.60	0	0.00	38.75	1	5,485	0.02%
2018/07/20	0	0.00	2	38.95	38.80	-2	5,373	-0.04%
2018/07/19	1	39.20	5	38.90	38.55	-4	5,334	-0.07%
2018/07/18	0	0.00	2	38.55	38.50	-2	5,322	-0.04%
2018/07/16	0	0.00	7	37.89	37.70	-7	5,155	-0.14%
2018/07/13	5	37.20	0	0.00	37.55	5	5,093	0.10%
2018/07/11	4	36.45	0	0.00	36.80	4	5,066	0.08%
2018/07/06	0	0.00	5	35.95	35.80	-5	5,007	-0.10%
2018/07/04	4	36.56	0	0.00	36.50	4	5,016	0.08%
2018/07/03	1	36.65	1	36.55	36.50	0	5,123	0.00%
2018/07/02	3	36.95	0	0.00	36.80	3	5,118	0.06%
2018/06/29	6	36.89	0	0.00	36.90	6	5,067	0.12%
2018/06/28	2	37.00	3	36.90	36.95	-1	5,009	-0.02%
2018/06/27	2	37.03	0	0.00	37.00	2	4,984	0.04%
2018/06/26	4	36.96	0	0.00	37.00	4	4,973	0.08%
2018/06/25	6	37.53	0	0.00	37.45	6	4,848	0.12%
2018/06/22	3	37.82	0	0.00	37.95	3	4,763	0.06%
2018/06/20	5	38.10	0	0.00	38.10	5	4,731	0.11%
2018/06/19	6.4	38.08	0	0.00	38.15	6.4	4,700	0.14%
2018/06/15	8	38.71	0	0.00	38.55	8	4,664	0.17%
2018/06/14	0	0.00	1	39.65	39.25	-1	4,513	-0.02%
2018/06/13	0	0.00	1	39.75	39.80	-1	4,493	-0.02%
2018/06/12	0	0.00	0	40.10	40.20	0	4,619	0.00%
2018/06/08	0	0.00	1	40.35	40.00	-1	4,919	-0.02%
2018/06/07	0	0.00	4	40.39	40.60	-4	4,985	-0.08%
2018/06/06	0	0.00	12	39.66	39.90	-12	5,053	-0.24%
2018/06/05	0	0.00	20	39.38	39.30	-20	5,074	-0.39%
2018/06/04	0	0.00	1	39.15	39.05	-1	5,102	-0.02%
2018/05/21	0	0.00	1	38.60	38.55	-1	6,735	-0.01%
2018/05/18	0.1	38.20	0	0.00	38.15	0.1	6,780	0.00%
2018/05/16	0	0.00	0	38.45	38.45	0	6,862	0.00%
2018/05/15	2	38.15	1	38.30	38.20	1	6,935	0.01%
2018/05/14	0	0.00	4	38.73	38.45	-4	7,048	-0.06%
2018/05/11	1	38.60	0	0.00	38.85	1	7,125	0.01%
2018/05/09	3	38.17	0	0.00	38.15	3	7,114	0.04%
2018/05/07	6	37.58	0	0.00	37.60	6	7,132	0.08%
2018/05/04	4	37.81	0	0.00	38.00	4	7,115	0.06%
2018/05/03	6	38.03	0	0.00	38.00	6	7,152	0.08%
2018/05/02	3	38.68	0	0.00	38.60	3	7,218	0.04%
2018/04/30	3	38.58	0	0.00	39.25	3	7,204	0.04%
2018/04/27	1	39.85	0	0.00	39.95	1	7,105	0.01%
2018/04/26	1	39.90	0	0.00	39.80	1	7,112	0.01%
2018/04/24	7	39.57	0	0.00	39.15	7	7,276	0.10%
2018/04/23	13	40.25	0	0.00	40.25	13	7,255	0.18%
2018/04/20	4	40.90	0	0.00	40.85	4	7,237	0.06%
2018/04/19	2	40.70	0	0.00	40.50	2	7,208	0.03%
2018/04/18	3	40.73	0	0.00	40.65	3	7,217	0.04%
2018/04/16	0.1	41.25	0	0.00	41.40	0.1	7,188	0.00%
2018/04/13	1	40.80	0	0.00	41.20	1	7,222	0.01%
2018/04/12	1	40.60	6	40.80	40.95	-5	7,202	-0.07%
2018/04/09	3	40.28	0	0.00	40.40	3	7,204	0.04%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/23	5	40.08	0	0.00	40.50	5	7,119	0.07%
2018/03/22	8	41.31	0	0.00	41.40	8	7,142	0.11%
2018/03/21	38	41.13	0	0.00	41.10	38	7,231	0.53%
2018/03/20	1	41.55	0	0.00	41.75	1	7,292	0.01%
2018/03/19	5	41.85	0	0.00	41.95	5	7,365	0.07%
2018/03/16	4	41.99	0	0.00	41.75	4	7,679	0.05%
2018/03/15	0	0.00	2	41.85	42.35	-2	7,535	-0.03%
2018/03/14	4	41.13	0	0.00	40.75	4	7,453	0.05%
2018/03/12	3	42.45	2	41.85	42.00	1	7,268	0.01%
2018/03/09	15	42.50	0	0.00	42.60	15	7,218	0.21%
2018/03/08	7	42.45	0	0.00	42.70	7	7,228	0.10%
2018/03/07	1	43.20	0	0.00	42.60	1	7,236	0.01%
2018/03/06	0	0.00	0.2	43.20	43.30	-0.2	7,397	0.00%
2018/03/01	2	42.75	2	43.25	42.70	0	7,735	0.00%
2018/02/27	0	0.00	1	44.00	42.00	-1	7,397	-0.01%
2018/02/26	0	0.00	5	43.82	43.00	-5	7,153	-0.07%
2018/02/23	0	0.00	3	41.17	42.70	-3	6,778	-0.04%
2018/02/21	0	0.00	3	39.23	39.60	-3	6,570	-0.05%
2018/02/12	1	37.40	0	0.00	37.45	1	6,535	0.02%
2018/02/09	3	37.38	0	0.00	37.65	3	6,548	0.05%
2018/02/08	2	38.83	0	0.00	38.35	2	6,568	0.03%
2018/02/07	1	39.75	0	0.00	39.60	1	6,701	0.01%
2018/02/05	2	39.00	2	41.28	41.20	0	6,900	0.00%
2018/01/31	0	0.00	29	42.20	42.80	-29	7,129	-0.41%
2018/01/30	2	42.68	0	0.00	42.50	2	7,186	0.03%
2018/01/29	0	0.00	1	42.80	43.00	-1	7,271	-0.01%
2018/01/25	0	0.00	2	42.60	43.10	-2	7,575	-0.03%
2018/01/23	0	0.00	2	41.40	41.60	-2	7,740	-0.03%
2018/01/22	0	0.00	4	41.00	41.20	-4	7,845	-0.05%
2018/01/19	0	0.00	1	41.40	41.25	-1	7,878	-0.01%
2018/01/18	4	41.30	13	41.28	41.40	-9	7,889	-0.11%
2018/01/17	30	40.20	1	40.50	40.35	29	7,809	0.37%
2018/01/16	0	0.00	2	40.20	40.35	-2	7,860	-0.03%
2018/01/15	0	0.00	3	39.95	40.20	-3	7,881	-0.04%
2018/01/12	1	38.85	0	0.00	40.10	1	7,977	0.01%
2018/01/11	3	38.73	2	38.90	38.80	1	8,045	0.01%
2018/01/10	0	0.00	1	39.85	39.90	-1	8,251	-0.01%
2018/01/09	1	39.50	0	0.00	39.40	1	8,350	0.01%