光寶科 (2301)-康和-嘉義券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

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－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	102.76	2	103.50	103.50	0	7,685	0.00%
2024/11/20	1	101.00	0	0.00	101.50	1	7,679	0.01%
2024/11/18	1	101.00	0	0.00	100.50	1	7,685	0.01%
2024/11/15	6	101.50	0	0.00	101.50	6	7,868	0.08%
2024/11/14	1	106.00	4	107.00	105.00	-3	7,925	-0.04%
2024/11/13	5	105.50	0	0.00	107.00	5	7,954	0.06%
2024/11/12	12	106.17	5	106.60	105.00	7	8,114	0.09%
2024/11/11	47	109.04	38	108.82	109.00	9	8,137	0.11%
2024/11/08	4	105.25	0	0.00	105.00	4	7,721	0.05%
2024/11/07	6	105.00	0	0.00	105.00	6	7,896	0.08%
2024/11/06	0	0.00	11	105.00	105.50	-11	8,137	-0.14%
2024/11/04	0	0.00	1	101.50	102.00	-1	8,635	-0.01%
2024/11/01	2	99.65	1	99.40	101.00	1	9,176	0.01%
2024/10/29	2	103.00	0	0.00	103.00	2	10,271	0.02%
2024/10/28	1	105.00	0	0.00	104.50	1	10,407	0.01%
2024/10/25	6	103.83	0	0.00	104.00	6	10,681	0.06%
2024/10/24	0	0.00	1	103.00	103.00	-1	10,892	-0.01%
2024/10/21	0	105.50	0	0.00	106.00	0	11,562	0.00%
2024/10/18	3	105.83	1	106.00	104.50	2	11,751	0.02%
2024/10/17	18	104.11	5	104.30	104.50	13	11,823	0.11%
2024/10/16	1	102.00	6	102.08	101.50	-5	11,953	-0.04%
2024/10/15	1	102.50	0	0.00	101.50	1	12,060	0.01%
2024/10/11	0	100.50	2	100.00	100.50	-2	12,199	-0.02%
2024/10/09	0	0.00	7	101.50	100.50	-7	12,411	-0.06%
2024/10/04	1	100.00	0	0.00	99.80	1	13,328	0.01%
2024/10/01	1	100.50	1	100.50	101.50	0	13,620	0.00%
2024/09/30	10	100.00	0	0.00	99.50	10	14,255	0.07%
2024/09/27	0	0.00	1	101.00	100.00	-1	14,550	-0.01%
2024/09/25	11	101.23	2	101.00	100.50	9	15,402	0.06%
2024/09/24	4	99.00	1	99.60	99.60	3	15,738	0.02%
2024/09/23	2	99.35	0	0.00	98.60	2	16,247	0.01%
2024/09/20	32	100.59	21	101.50	98.70	11	16,513	0.07%
2024/09/18	1	100.00	2	101.50	100.50	-1	16,443	-0.01%
2024/09/13	2	100.50	0	0.00	101.50	2	16,771	0.01%
2024/09/12	21	101.00	21	101.50	101.50	0	17,024	0.00%
2024/09/11	0.1	99.60	0	0.00	99.60	0.1	17,177	0.00%
2024/09/05	0	0.00	1	102.50	101.50	-1	17,380	-0.01%
2024/09/04	0	0.00	2	101.50	100.50	-2	17,516	-0.01%
2024/09/03	1	105.50	191	105.00	105.00	-190	17,479	-1.09%	大賣/鉅額交易
2024/09/02	23	106.50	0	0.00	107.00	23	17,602	0.13%
2024/08/30	0	0.00	2	107.00	107.00	-2	17,965	-0.01%
2024/08/29	24	105.44	23	106.50	106.50	1	18,247	0.01%
2024/08/28	1	107.00	0	0.00	106.50	1	18,518	0.01%
2024/08/27	19	106.53	0	0.00	107.50	19	19,220	0.10%
2024/08/26	1	107.50	42.1	107.53	107.50	-41.1	19,890	-0.21%
2024/08/23	5	106.70	3	106.83	107.50	2	20,384	0.01%
2024/08/22	12	106.04	10	107.50	106.50	2	21,184	0.01%
2024/08/21	3	107.00	1	107.00	107.00	2	22,756	0.01%
2024/08/20	5	108.10	3	107.50	107.00	2	23,732	0.01%
2024/08/19	1	107.00	11	108.45	109.00	-10	25,430	-0.04%
2024/08/16	15	107.83	2	108.00	108.00	13	25,448	0.05%
2024/08/15	2	108.00	1	109.00	107.00	1	25,514	0.00%
2024/08/14	13	108.08	12	108.46	109.50	1	25,744	0.00%
2024/08/13	7	106.00	11	105.91	108.00	-4	25,788	-0.02%
2024/08/12	5	104.50	6	104.42	105.00	-1	26,059	0.00%
2024/08/09	3	103.50	26	104.23	104.00	-23	26,125	-0.09%
2024/08/08	6	102.00	3	102.50	102.00	3	26,096	0.01%
2024/08/07	21	100.00	36	101.46	104.00	-15	26,036	-0.06%
2024/08/06	26	98.50	37	98.82	98.50	-11	26,427	-0.04%
2024/08/05	62.5	97.05	47	96.35	95.90	15.5	26,230	0.06%
2024/08/02	16	107.13	12	108.33	106.00	4	25,881	0.02%
2024/08/01	22	105.25	39	106.90	109.00	-17	25,319	-0.07%
2024/07/31	4	98.98	1	99.50	99.10	3	24,911	0.01%
2024/07/30	34	97.61	2	99.30	99.80	32	24,976	0.13%
2024/07/29	2	101.50	8	100.94	99.80	-6	24,947	-0.02%
2024/07/26	23	101.02	2	102.50	102.00	21	24,808	0.08%
2024/07/23	4	105.00	1	105.50	106.00	3	24,661	0.01%
2024/07/22	1	108.43	0	0.00	106.00	1	24,587	0.00%
2024/07/19	0	0.00	0.1	108.01	109.50	-0.1	24,533	0.00%
2024/07/18	3	107.33	6	107.08	109.50	-3	24,497	-0.01%
2024/07/17	11	108.73	0	0.00	108.00	11	24,620	0.04%
2024/07/16	2	110.00	2	111.00	111.00	0	24,544	0.00%
2024/07/15	2	109.23	0	0.00	109.00	2	24,716	0.01%
2024/07/12	2	108.75	0	0.00	109.00	2	24,934	0.01%
2024/07/11	8	110.06	4	109.75	109.50	4	25,138	0.02%
2024/07/10	11.1	109.68	16	109.09	109.00	-5	25,515	-0.02%
2024/07/09	3.3	106.39	0	0.00	107.00	3.3	25,223	0.01%
2024/07/08	5	106.30	9	106.44	107.50	-4	25,079	-0.02%
2024/07/05	157	109.58	9	108.06	107.00	148	24,879	0.59%	大買/鉅額交易
2024/07/04	15	110.00	28	110.32	111.50	-13	24,670	-0.05%
2024/07/03	5	107.80	17	108.68	108.00	-12	24,119	-0.05%
2024/07/02	26.1	109.15	15	109.80	110.00	11.1	23,920	0.05%
2024/07/01	40	109.85	67	110.19	110.50	-27	23,860	-0.11%
2024/06/28	10	107.10	4	107.00	106.00	6	23,834	0.03%
2024/06/27	9	106.94	7	107.50	108.00	2	23,662	0.01%
2024/06/26	4	104.75	15	106.17	106.50	-11	24,105	-0.05%
2024/06/25	1	104.03	6	102.67	105.00	-5	24,427	-0.02%
2024/06/24	2	103.75	2	104.50	103.50	0	24,827	0.00%
2024/06/21	8	105.69	2	105.50	105.00	6	25,066	0.02%
2024/06/20	2	106.75	0	0.00	106.00	2	25,150	0.01%
2024/06/19	0.1	106.00	2	106.00	106.00	-1.9	25,752	-0.01%
2024/06/18	10.2	106.15	0	0.00	105.50	10.2	26,344	0.04%
2024/06/17	3	107.67	1	108.00	108.00	2	27,312	0.01%
2024/06/14	5	107.50	3	107.00	107.50	2	27,680	0.01%
2024/06/13	0	0.00	1	107.00	107.00	-1	27,751	0.00%
2024/06/12	2.2	105.00	3	105.83	104.50	-0.8	27,966	0.00%
2024/06/11	14	106.32	0	0.00	104.00	14	28,112	0.05%
2024/06/07	3	107.17	2	107.00	107.00	1	28,218	0.00%
2024/06/06	1.2	107.42	0	0.00	106.50	1.2	28,381	0.00%
2024/06/05	2.1	106.02	10	106.00	107.00	-7.9	28,436	-0.03%
2024/06/04	32.3	109.25	40	110.60	107.00	-7.7	28,499	-0.03%
2024/06/03	79	110.56	24	110.98	110.50	55	28,310	0.19%
2024/05/31	30.1	108.63	24	109.58	107.50	6.1	28,150	0.02%
2024/05/30	30.7	110.47	21	111.90	108.00	9.7	27,660	0.04%
2024/05/29	42.2	115.88	19	115.87	113.50	23.2	27,362	0.08%
2024/05/28	131.6	117.02	4	117.25	116.50	127.6	27,155	0.47%	大買/鉅額交易
2024/05/27	7.1	122.83	24	121.35	121.00	-16.9	26,700	-0.06%
2024/05/24	14	113.46	47	112.72	114.50	-33	25,745	-0.13%
2024/05/23	71	111.93	94.2	110.25	112.00	-23.2	24,932	-0.09%
2024/05/21	0	101.00	0	0.00	101.50	0	23,276	0.00%
2024/05/20	1	98.50	1	101.00	100.50	0	23,219	0.00%
2024/05/17	3	100.50	0	0.00	100.00	3	23,038	0.01%
2024/05/16	25	103.20	1	101.50	100.50	24	22,865	0.10%
2024/05/15	21	103.52	21	104.48	104.50	0	22,615	0.00%
2024/05/14	3	103.50	0	0.00	103.50	3	22,822	0.01%
2024/05/13	1.5	104.18	3	106.00	105.00	-1.5	22,860	-0.01%
2024/05/10	1	105.00	36.1	104.78	105.00	-35.1	22,805	-0.15%
2024/05/09	1	100.50	1	101.00	101.00	0	22,211	0.00%
2024/05/08	1	101.00	10	101.30	101.50	-9	22,247	-0.04%
2024/05/07	19	98.25	19	98.66	99.10	0	22,158	0.00%
2024/05/06	44	99.97	2	99.70	99.40	42	22,068	0.19%
2024/05/03	11	101.52	9	102.06	99.70	2	22,099	0.01%
2024/05/02	2	98.80	5	99.64	99.10	-3	22,026	-0.01%
2024/04/30	0	0.00	15	101.80	100.00	-15	21,895	-0.07%
2024/04/29	1	100.50	1.2	101.85	101.00	-0.2	22,022	0.00%
2024/04/26	10	101.10	3	101.33	101.00	7	22,496	0.03%
2024/04/25	6	100.42	8.9	99.81	99.40	-2.9	22,557	-0.01%
2024/04/24	23	97.71	28	98.10	98.40	-5	22,441	-0.02%
2024/04/23	11.2	95.62	1	97.90	94.60	10.2	22,495	0.05%
2024/04/22	3.1	97.21	3	97.53	96.80	0.1	22,353	0.00%
2024/04/19	8.3	96.46	41	94.50	96.10	-32.8	22,327	-0.15%
2024/04/18	15.1	98.88	10	99.34	99.00	5.1	22,146	0.02%
2024/04/17	5.1	96.20	8	96.10	96.30	-2.9	22,060	-0.01%
2024/04/16	12.1	97.03	23.5	96.26	95.30	-11.4	22,143	-0.05%
2024/04/15	1.2	100.66	5	101.00	102.00	-3.8	21,669	-0.02%
2024/04/12	1.1	103.50	0	0.00	103.00	1.1	21,513	0.00%
2024/04/11	1	103.50	0	0.00	104.00	1	21,493	0.00%
2024/04/10	2.1	104.02	0	0.00	103.50	2.1	21,433	0.01%
2024/04/09	5.3	104.30	0	0.00	104.00	5.3	21,390	0.02%
2024/04/08	1	105.50	0	0.00	105.00	1	21,360	0.00%
2024/04/03	11.1	105.13	9	104.89	104.00	2.1	21,284	0.01%
2024/04/02	5	104.10	6	104.00	104.00	-1	21,089	0.00%
2024/04/01	10.1	100.61	1	102.00	100.00	9.1	20,575	0.04%
2024/03/29	29.1	100.75	3.3	100.70	101.00	25.8	20,404	0.13%
2024/03/28	9.3	108.39	5	106.50	106.00	4.3	19,494	0.02%
2024/03/27	17.5	113.62	3	113.67	112.50	14.5	19,028	0.08%
2024/03/26	8.5	117.33	13	119.08	120.50	-4.5	18,645	-0.02%
2024/03/25	27.1	120.29	3	118.50	119.00	24.1	18,501	0.13%
2024/03/22	29	120.36	24	120.25	121.50	5	18,373	0.03%
2024/03/21	13	123.19	16	123.94	123.50	-3	17,776	-0.02%
2024/03/20	44.4	121.35	79	122.18	123.00	-34.6	17,149	-0.20%
2024/03/19	4	116.00	20	115.78	116.00	-16	16,220	-0.10%
2024/03/18	5.3	111.14	0	0.00	112.00	5.3	16,014	0.03%
2024/03/15	9	112.17	12.1	113.24	112.00	-3.1	15,877	-0.02%
2024/03/14	17.2	113.69	7	112.43	112.00	10.2	15,754	0.06%
2024/03/13	5.2	114.20	2	114.50	114.50	3.2	15,658	0.02%
2024/03/12	9	114.50	3	114.83	115.00	6	15,421	0.04%
2024/03/11	27.3	113.52	9	114.44	113.50	18.3	15,300	0.12%
2024/03/08	48	114.85	36.1	114.46	114.00	11.9	15,216	0.08%
2024/03/07	2	114.00	9	111.89	111.00	-7	14,955	-0.05%
2024/03/06	1	114.00	2	114.00	113.50	-1	14,923	-0.01%
2024/03/05	25	113.28	28.3	114.15	114.00	-3.3	15,414	-0.02%
2024/03/04	13	114.96	5.5	115.41	114.00	7.5	15,340	0.05%
2024/03/01	6	112.67	6.1	111.67	112.50	-0.1	15,103	0.00%
2024/02/29	8.2	109.20	0	0.00	109.50	8.2	14,922	0.05%
2024/02/27	11	108.32	4	109.50	107.50	7	14,665	0.05%
2024/02/26	3	107.50	0	0.00	107.00	3	14,218	0.02%
2024/02/23	2	109.75	1	109.50	108.50	1	14,389	0.01%
2024/02/22	0	108.50	2	108.75	108.50	-2	14,475	-0.01%
2024/02/21	1	107.50	2	107.75	106.00	-1	14,507	-0.01%
2024/02/20	1	108.50	3	108.67	108.50	-2	14,492	-0.01%
2024/02/19	1	109.00	9.8	109.74	109.00	-8.8	14,504	-0.06%
2024/02/16	4	111.00	3	110.67	110.00	1	14,698	0.01%
2024/02/15	3.1	109.00	0	0.00	108.50	3.1	14,602	0.02%
2024/02/05	7	112.64	5	113.20	113.00	2	14,449	0.01%
2024/02/02	0	111.50	2	111.00	111.50	-2	14,410	-0.01%
2024/02/01	0	0.00	1	109.00	109.00	-1	14,677	-0.01%
2024/01/31	0	0.00	3	108.67	108.50	-3	14,995	-0.02%
2024/01/30	3	110.00	2	109.25	108.50	1	14,951	0.01%
2024/01/29	2	110.00	2	110.50	109.50	0	14,980	0.00%
2024/01/26	3	108.67	1	108.00	107.50	2	15,097	0.01%
2024/01/25	2	112.48	0	0.00	111.00	2	15,316	0.01%
2024/01/24	1.1	112.46	0	0.00	112.00	1.1	15,583	0.01%
2024/01/23	4	113.75	2	114.50	113.50	2	16,223	0.01%
2024/01/22	4	114.25	6	114.25	114.50	-2	16,246	-0.01%
2024/01/19	4	109.50	4	109.75	110.00	0	15,779	0.00%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/16	1	107.00	0.5	107.50	106.50	0.5	16,006	0.00%
2024/01/12	3	107.17	4	107.50	107.00	-1	16,406	-0.01%
2024/01/11	0.2	108.04	7	107.64	108.50	-6.8	16,484	-0.04%
2024/01/10	17.2	108.89	6	109.50	107.00	11.2	16,822	0.07%
2024/01/09	3	115.67	1.4	116.00	114.50	1.6	17,003	0.01%
2024/01/08	0	0.00	1.1	114.56	114.50	-1.1	17,122	-0.01%
2024/01/05	0	0.00	2	114.50	114.50	-2	17,597	-0.01%
2024/01/04	3	114.00	1	114.00	113.50	2	17,722	0.01%
2024/01/03	2	113.25	0	0.00	112.50	2	18,163	0.01%
2024/01/02	4	115.25	2	115.25	115.00	2	18,268	0.01%
2023/12/29	1	117.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	3	118.83	2	118.75	118.00	1	18,469	0.01%
2023/12/27	0	0.00	1.1	117.45	117.00	-1.1	18,597	-0.01%
2023/12/26	1	116.01	1	116.50	117.00	0	19,043	0.00%
2023/12/25	5	116.50	5	116.70	116.50	0	19,286	0.00%
2023/12/22	16	115.75	15	115.40	115.50	1	19,348	0.01%
2023/12/21	3	114.17	1	114.50	114.00	2	19,305	0.01%
2023/12/20	4	113.75	10	112.95	114.00	-6	19,235	-0.03%
2023/12/19	11	113.09	2	113.49	112.50	9	19,210	0.05%
2023/12/18	0	0.00	2	113.00	112.00	-2	19,261	-0.01%
2023/12/15	0	0.00	21	112.14	112.00	-21	19,464	-0.11%
2023/12/14	24	115.40	8	115.31	114.50	16	19,506	0.08%
2023/12/13	16	114.47	11.1	113.41	113.00	4.9	19,776	0.02%
2023/12/11	2.2	111.00	1	114.50	110.50	1.2	20,717	0.01%
2023/12/08	2	113.25	3.1	112.65	113.00	-1.1	20,897	-0.01%
2023/12/06	1	111.00	12	112.33	111.50	-11	21,603	-0.05%
2023/12/05	1	111.00	1	110.00	110.50	0	21,792	0.00%
2023/12/04	3	109.50	8	110.31	110.50	-5	21,848	-0.02%
2023/12/01	6	108.17	0	0.00	108.00	6	21,927	0.03%
2023/11/30	2.2	107.33	2	109.25	110.00	0.2	22,204	0.00%
2023/11/29	3	109.17	2	109.25	109.00	1	21,907	0.00%
2023/11/27	2.1	106.50	0	0.00	107.00	2.1	22,734	0.01%
2023/11/24	0	0.00	1	107.50	107.50	-1	23,074	0.00%
2023/11/23	2.1	106.74	0	0.00	106.50	2.1	23,281	0.01%
2023/11/22	7.5	107.58	0	0.00	107.00	7.5	23,623	0.03%
2023/11/21	11	110.37	9	111.83	112.00	2	23,791	0.01%
2023/11/20	0.1	108.00	0	0.00	109.00	0.1	24,621	0.00%
2023/11/17	4	109.25	0	0.00	109.50	4	24,927	0.02%
2023/11/16	1	111.50	1	111.00	110.50	0	25,782	0.00%
2023/11/15	1	112.50	1	116.50	112.50	0	26,162	0.00%
2023/11/14	1	111.50	2	113.50	113.00	-1	26,650	0.00%
2023/11/13	3.1	112.17	2	112.50	112.50	1.1	27,219	0.00%
2023/11/09	2	109.75	7	112.07	112.00	-5	28,276	-0.02%
2023/11/08	2	113.50	8	114.50	113.50	-6	28,308	-0.02%
2023/11/06	1	111.00	1	111.00	111.00	0	29,172	0.00%
2023/11/03	2.1	109.50	7	110.29	109.00	-4.9	29,733	-0.02%
2023/11/02	1	108.01	3.3	109.24	108.50	-2.3	30,927	-0.01%
2023/11/01	1	101.00	2	103.50	103.50	-1	32,530	0.00%
2023/10/31	6	103.42	5	103.10	100.00	1	33,831	0.00%
2023/10/30	2	107.25	1	108.00	107.00	1	34,781	0.00%
2023/10/27	2	109.00	0	0.00	108.50	2	36,368	0.01%
2023/10/26	3	106.33	3	106.33	107.00	0	39,862	0.00%
2023/10/25	1	108.00	3	109.67	109.00	-2	41,518	0.00%
2023/10/24	4	107.75	1.1	109.04	109.00	2.9	42,275	0.01%
2023/10/23	23	106.89	30	107.60	106.00	-7	43,207	-0.02%
2023/10/20	11	106.59	12	107.42	108.00	-1	44,789	0.00%
2023/10/19	0	0.00	1	107.00	107.00	-1	46,031	0.00%
2023/10/18	5	106.60	6.1	106.83	106.00	-1.1	47,121	0.00%
2023/10/17	3	110.16	28	109.18	109.50	-25	47,248	-0.05%
2023/10/16	1	114.00	0	0.00	113.00	1	47,611	0.00%
2023/10/13	11.1	115.97	20	116.18	115.50	-8.9	49,033	-0.02%
2023/10/12	28	123.00	23	122.59	122.50	5	50,019	0.01%
2023/10/11	2	123.50	23.1	123.61	119.50	-21.1	51,825	-0.04%
2023/10/06	23	122.76	0	0.00	119.50	23	53,145	0.04%
2023/10/05	6.1	121.75	2	121.75	121.50	4.1	54,397	0.01%
2023/10/04	1	119.54	1.1	121.45	121.00	-0.1	55,204	0.00%
2023/10/03	25	125.66	7	124.00	123.00	18	55,426	0.03%
2023/10/02	7	124.79	5	125.10	125.50	2	55,661	0.00%
2023/09/28	9	121.28	5	121.50	121.50	4	55,678	0.01%
2023/09/27	4	118.63	4	119.75	120.00	0	55,761	0.00%
2023/09/26	2	120.00	1	120.00	120.00	1	56,557	0.00%
2023/09/25	0	0.00	1	120.00	120.00	-1	57,134	0.00%
2023/09/22	9	119.28	3	120.33	120.00	6	57,243	0.01%
2023/09/21	9	118.06	14	118.43	119.00	-5	57,167	-0.01%
2023/09/20	6	120.00	5	120.30	120.00	1	57,135	0.00%
2023/09/19	1	120.00	0	0.00	120.00	1	57,017	0.00%
2023/09/18	12	121.17	13	121.46	121.00	-1	57,037	0.00%
2023/09/15	22	126.59	34	127.57	126.00	-12	56,867	-0.02%
2023/09/14	12	127.08	7	128.36	126.50	5	56,479	0.01%
2023/09/13	16	124.22	14	123.89	124.00	2	56,683	0.00%
2023/09/12	24	125.73	24	126.23	125.00	0	57,375	0.00%
2023/09/11	23	126.72	27	126.76	127.50	-4	57,497	-0.01%
2023/09/08	18	135.28	19	135.24	134.50	-1	57,338	0.00%
2023/09/07	20.1	133.00	22	134.07	134.00	-1.9	57,293	0.00%
2023/09/06	4	134.88	1	135.00	134.50	3	57,478	0.01%
2023/09/05	6	134.08	7	133.21	134.00	-1	57,483	0.00%
2023/09/04	39	134.33	34	134.35	134.00	5	57,142	0.01%
2023/09/01	16.2	135.20	13	135.00	134.50	3.2	57,005	0.01%
2023/08/31	45.1	136.33	38	136.34	137.00	7.1	56,688	0.01%
2023/08/30	71.1	141.40	52	140.46	138.50	19.1	56,369	0.03%
2023/08/29	19	141.29	12	141.29	141.50	7	56,148	0.01%
2023/08/28	57.4	142.21	34	139.49	138.50	23.4	55,969	0.04%
2023/08/25	36.2	147.41	24	148.73	145.00	12.2	56,009	0.02%
2023/08/24	146	153.29	185.4	153.60	151.50	-39.4	55,662	-0.07%	大買/大賣/
2023/08/23	26.2	147.15	49.1	147.98	148.50	-22.9	54,756	-0.04%
2023/08/22	266	151.67	229.8	151.16	149.00	36.2	54,411	0.07%	大買/大賣/
2023/08/21	78.1	144.20	88	143.60	144.00	-9.9	53,448	-0.02%
2023/08/18	130.2	144.93	120	146.70	146.00	10.2	52,991	0.02%	大買/大賣/
2023/08/17	36	149.20	32.4	149.23	150.00	3.6	52,290	0.01%
2023/08/16	35	143.97	38.3	145.24	147.00	-3.2	51,639	-0.01%
2023/08/15	43	142.71	83.5	143.17	143.50	-40.5	51,032	-0.08%
2023/08/14	47	136.48	26	137.71	136.50	21	50,387	0.04%
2023/08/11	49	139.60	22	139.14	137.00	27	50,063	0.05%
2023/08/10	42.1	137.56	43	137.63	139.00	-0.9	49,689	0.00%
2023/08/09	47.2	139.65	48	140.83	141.00	-0.9	48,829	0.00%
2023/08/08	82.3	142.25	122	141.49	143.00	-39.7	48,117	-0.08%	大賣/
2023/08/07	216	146.77	207.6	145.66	148.00	8.4	46,702	0.02%	大買/大賣/
2023/08/04	284	139.85	268.2	139.95	140.00	15.8	44,740	0.04%	大買/大賣/
2023/08/02	125.3	147.39	167.1	153.75	139.00	-41.8	43,029	-0.10%	大買/大賣/
2023/08/01	294	153.73	156	153.27	154.00	138	41,371	0.33%	大買/大賣/鉅額交易
2023/07/31	294.3	155.00	344.1	161.92	150.50	-49.8	39,612	-0.13%	大買/大賣/
2023/07/28	328	151.38	257.2	151.91	159.50	70.8	36,026	0.20%	大買/大賣/
2023/07/27	32.1	147.69	150	149.59	145.00	-118	34,268	-0.34%	大賣/鉅額交易
2023/07/26	162	146.82	88	145.57	146.50	74	33,322	0.22%	大買/
2023/07/25	192.3	144.96	181	146.48	142.00	11.3	32,102	0.04%	大買/大賣/
2023/07/24	141	148.34	99	149.50	149.00	42	30,314	0.14%	大買/
2023/07/21	35.1	142.78	71.6	143.30	146.00	-36.5	28,767	-0.13%
2023/07/20	19	139.21	6	138.75	139.00	13	27,572	0.05%
2023/07/19	17.2	141.09	10	138.15	136.50	7.2	27,010	0.03%
2023/07/18	38.1	140.59	7.5	142.11	139.50	30.6	26,162	0.12%
2023/07/17	80.4	149.39	50	145.88	145.50	30.4	24,515	0.12%
2023/07/14	38	142.05	28.6	140.96	144.00	9.4	23,051	0.04%
2023/07/13	31.2	133.92	21.4	135.21	134.00	9.8	21,163	0.05%
2023/07/12	128.4	126.62	159.9	125.97	126.50	-31.5	19,458	-0.16%	大買/大賣/
2023/07/11	88.1	119.67	128	121.46	120.00	-39.9	18,087	-0.22%	大賣/
2023/07/10	29	111.97	22	112.55	112.00	7	17,143	0.04%
2023/07/07	9.4	112.28	8	113.06	111.00	1.4	16,763	0.01%
2023/07/06	34	116.24	7	117.43	114.50	27	16,320	0.17%
2023/07/05	13.3	116.63	3	115.50	115.00	10.3	15,799	0.07%
2023/07/04	2.5	117.13	3.5	118.36	119.00	-1	15,353	-0.01%
2023/07/03	11	111.59	50	110.79	113.50	-39	14,419	-0.27%
2023/06/28	0	101.00	7	101.64	100.00	-7	13,410	-0.05%
2023/06/27	2.2	100.09	8	99.09	99.30	-5.8	13,300	-0.04%
2023/06/26	5	100.54	3	101.00	101.00	2	13,128	0.02%
2023/06/21	7.3	104.52	3	104.83	105.00	4.3	12,831	0.03%
2023/06/20	17.1	105.50	19	105.82	105.00	-1.9	12,492	-0.01%
2023/06/19	6	109.67	13	108.81	107.00	-7	12,045	-0.06%
2023/06/16	19.8	106.61	3	106.50	105.00	16.8	11,437	0.15%
2023/06/15	23	105.41	34	108.01	111.00	-11	10,309	-0.11%
2023/06/14	3	101.17	1	105.00	101.00	2	9,973	0.02%
2023/06/13	49	102.59	42	103.74	103.00	7	9,704	0.07%
2023/06/12	42.1	104.70	37	105.38	103.00	5.1	9,570	0.05%
2023/06/09	26	98.03	26	98.33	97.60	0	9,348	0.00%
2023/06/08	0	94.40	0	0.00	93.80	0	9,261	0.00%
2023/06/06	3.4	93.48	0	0.00	93.90	3.4	9,024	0.04%
2023/06/05	0	0.00	3	95.73	96.00	-3	9,084	-0.03%
2023/06/02	0	89.30	1	88.50	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	1	86.10	1	86.90	89.00	0	8,669	0.00%
2023/05/30	0	0.00	0	86.50	86.70	0	8,213	0.00%
2023/05/29	31	85.83	30	86.70	86.40	1	8,084	0.01%
2023/05/26	0	0.00	1	82.00	83.30	-1	8,025	-0.01%
2023/05/25	1	79.50	0	0.00	80.70	1	7,915	0.01%
2023/05/24	0	0.00	1	79.50	79.80	-1	7,900	-0.01%
2023/05/23	1	80.00	0	0.00	80.20	1	7,825	0.01%
2023/05/22	0	80.90	0	0.00	81.40	0	7,742	0.00%
2023/05/18	7	81.99	1	82.00	82.00	6	7,660	0.08%
2023/05/16	0	77.30	1	78.30	78.60	-1	7,471	-0.01%
2023/05/12	0.1	76.60	0	0.00	76.10	0.1	7,394	0.00%
2023/05/11	0.1	76.60	0	0.00	77.20	0.1	7,436	0.00%
2023/05/02	0	75.50	0	75.50	75.90	0	7,500	0.00%
2023/04/27	0	0.00	1	73.70	73.30	-1	7,550	-0.01%
2023/04/26	1	71.50	0	0.00	72.20	1	7,445	0.01%
2023/04/25	0	71.50	0	71.50	71.80	0	7,355	0.00%
2023/04/24	0	0.00	0.3	72.50	72.00	-0.3	7,261	0.00%
2023/04/21	0	0.00	1	73.80	73.20	-1	7,214	-0.01%
2023/04/19	0.1	73.30	0	0.00	73.20	0.1	7,236	0.00%
2023/04/18	16.1	73.47	0	0.00	73.60	16.1	7,170	0.22%
2023/04/17	0.2	75.50	0	0.00	75.30	0.2	7,081	0.00%
2023/04/14	0	0.00	2	76.45	76.30	-2	6,973	-0.03%
2023/04/13	0	0.00	15.5	75.07	74.40	-15.5	6,880	-0.23%
2023/04/11	0.1	73.50	0	0.00	73.80	0.1	6,840	0.00%
2023/04/06	0	74.10	0	0.00	74.40	0	6,730	0.00%
2023/03/28	0	0.00	0.1	73.20	72.70	-0.1	7,766	0.00%
2023/03/27	0	73.00	1	73.50	73.00	-1	8,045	-0.01%
2023/03/24	0	0.00	1	72.60	72.30	-1	8,446	-0.01%
2023/03/23	0	0.00	1	71.20	71.30	-1	8,440	-0.01%
2023/03/21	0	69.60	1	69.40	69.60	-1	8,539	-0.01%
2023/03/17	1	69.70	0	0.00	70.50	1	8,630	0.01%
2023/03/14	0	74.70	0	0.00	74.20	0	8,568	0.00%
2023/03/13	0.1	74.40	0	0.00	74.40	0.1	8,455	0.00%
2023/03/10	0.1	73.00	0	0.00	73.10	0.1	8,371	0.00%
2023/03/09	1	74.00	0	0.00	73.60	1	8,368	0.01%
2023/03/08	0	0.00	12	75.00	75.00	-12	8,389	-0.14%
2023/03/03	12	73.00	1	73.20	72.70	11	8,155	0.13%
2023/03/02	0	0.00	7	71.31	71.80	-7	8,112	-0.09%
2023/03/01	0	69.20	0	0.00	69.20	0	8,104	0.00%
2023/02/24	0	69.30	0	0.00	69.50	0	8,146	0.00%
2023/02/23	1	69.50	0	0.00	69.50	1	8,075	0.01%
2023/02/22	2	69.30	0	0.00	69.40	2	8,029	0.02%
2023/02/21	0	69.60	0	0.00	69.80	0	7,989	0.00%
2023/02/16	0	0.00	1	70.20	70.00	-1	8,186	-0.01%
2023/02/13	0	69.20	0	0.00	69.60	0	8,223	0.00%
2023/02/09	1	70.00	4	70.15	70.30	-3	8,232	-0.04%
2023/02/08	1	69.30	0.1	69.20	69.40	0.9	8,188	0.01%
2023/02/06	1	68.30	12.1	67.57	68.30	-11.1	8,198	-0.14%
2023/02/03	1	68.10	2	68.05	68.20	-1	8,259	-0.01%
2023/02/02	0	0.00	2	67.10	67.00	-2	8,238	-0.02%
2023/02/01	0	66.20	0	0.00	66.40	0	8,198	0.00%
2023/01/30	0	67.10	4	67.18	67.50	-4	8,190	-0.05%
2023/01/17	1	65.40	2	65.55	65.70	-1	8,155	-0.01%
2023/01/16	4	65.33	1	65.60	65.00	3	8,154	0.04%
2023/01/13	0.1	65.50	0	0.00	65.10	0.1	8,288	0.00%
2023/01/12	0	0.00	4	65.80	65.00	-4	8,474	-0.05%
2023/01/11	0	65.00	0	0.00	65.10	0	8,611	0.00%
2023/01/10	0	0.00	6	65.92	66.10	-6	8,725	-0.07%
2023/01/09	1	65.00	1	65.70	65.00	0	8,773	0.00%
2023/01/05	0	64.60	1	64.60	64.90	-1	8,829	-0.01%
2022/12/30	0	0.00	5.7	64.09	63.80	-5.7	8,983	-0.06%
2022/12/29	1	63.00	0	0.00	63.50	1	9,021	0.01%
2022/12/28	1	63.40	0	0.00	63.60	1	9,113	0.01%
2022/12/27	0	0.00	1.1	64.31	64.00	-1.1	9,182	-0.01%
2022/12/23	2	63.30	2	63.80	64.00	0	9,324	0.00%
2022/12/22	2	63.90	2	64.25	64.30	0	9,384	0.00%
2022/12/20	6	63.67	4	63.80	63.20	2	8,711	0.02%
2022/12/19	3	64.33	3	64.17	64.20	0	8,371	0.00%
2022/12/15	2	64.50	4	65.10	65.10	-2	7,710	-0.03%
2022/12/14	0	0.00	1	64.60	65.10	-1	7,781	-0.01%
2022/12/12	1	63.52	0	0.00	64.00	1	7,871	0.01%
2022/12/09	0	0.00	1	63.50	63.70	-1	8,007	-0.01%
2022/12/08	5	62.54	2	63.00	63.10	3	8,051	0.04%
2022/12/07	7	63.17	0	0.00	62.60	7	7,992	0.09%
2022/12/06	1	65.50	0	0.00	65.80	1	7,778	0.01%
2022/12/05	1	65.09	0	0.00	65.30	1	7,748	0.01%
2022/12/01	1	65.79	1	65.70	65.80	0	7,677	0.00%
2022/11/30	31	65.21	30	65.50	65.60	1	7,673	0.01%
2022/11/22	3.1	63.98	0	0.00	64.10	3.1	7,402	0.04%
2022/11/21	2	66.10	0	0.00	65.70	2	7,329	0.03%
2022/11/18	1	67.20	0	0.00	67.40	1	7,258	0.01%
2022/11/17	2	66.65	3	66.93	67.50	-1	7,263	-0.01%
2022/11/16	1	67.10	3	67.77	67.60	-2	7,251	-0.03%
2022/11/15	2	65.75	1	66.70	66.70	1	7,233	0.01%
2022/11/14	1	66.50	0	0.00	67.10	1	7,167	0.01%
2022/11/11	0	65.90	0	0.00	65.90	0	7,152	0.00%
2022/11/10	0	65.70	0	0.00	65.60	0	7,171	0.00%
2022/11/09	1	66.60	0	0.00	66.60	1	7,205	0.01%
2022/11/04	2	66.40	0	0.00	66.40	2	7,366	0.03%
2022/11/03	1	65.80	1	66.70	66.40	0	7,421	0.00%
2022/11/02	2	66.20	0	0.00	66.40	2	7,492	0.03%
2022/11/01	0	66.30	1	66.30	66.70	-1	7,468	-0.01%
2022/10/28	1	64.90	1	64.20	64.20	0	7,449	0.00%
2022/10/27	2	64.85	1	64.50	64.50	1	7,463	0.01%
2022/10/26	0	0.00	1	65.30	65.40	-1	7,481	-0.01%
2022/10/25	2	64.45	1	64.70	64.70	1	7,462	0.01%
2022/10/24	1	65.70	1	64.50	64.50	0	7,415	0.00%
2022/10/21	0	0.00	1	65.30	65.50	-1	7,407	-0.01%
2022/10/20	1	63.10	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	1	65.70	65.00	-1	7,186	-0.01%
2022/10/18	1	63.00	1	62.70	62.70	0	7,006	0.00%
2022/10/14	1.1	63.70	0	0.00	63.40	1.1	7,016	0.01%
2022/10/13	0	63.80	0	0.00	63.80	0	7,296	0.00%
2022/10/12	1	63.91	1	64.50	64.50	0	7,247	0.00%
2022/10/11	1	63.90	0.3	64.00	63.80	0.7	7,174	0.01%
2022/10/06	0	66.20	0	66.90	66.40	0	7,112	0.00%
2022/10/05	0	0.00	3	66.67	66.70	-3	7,107	-0.04%
2022/09/28	0	0.00	1	64.50	64.10	-1	6,765	-0.01%
2022/09/27	0.1	65.50	0	0.00	65.50	0.1	6,707	0.00%
2022/09/22	1.1	65.80	0	0.00	66.50	1.1	6,801	0.02%
2022/09/21	6	67.75	0	0.00	67.60	6	6,678	0.09%
2022/09/14	0.1	67.80	0	0.00	67.00	0.1	6,424	0.00%
2022/09/12	0	68.20	0	0.00	68.30	0	6,523	0.00%
2022/09/08	0	0.00	0	68.40	68.70	0	6,634	0.00%
2022/09/07	1	67.50	0	0.00	67.20	1	6,599	0.02%
2022/09/05	1	66.53	3	67.53	67.50	-2	6,497	-0.03%
2022/08/30	1	65.10	0	0.00	65.30	1	6,392	0.02%
2022/08/22	1	65.70	0	0.00	65.20	1	6,855	0.01%
2022/08/15	0	0.00	0	68.30	68.30	0	6,781	0.00%
2022/08/12	1	68.20	1.1	69.27	69.20	-0.1	6,699	0.00%
2022/08/11	0	67.70	0.1	67.70	67.90	0	6,647	0.00%
2022/08/09	1	66.90	1.1	68.18	68.10	-0.1	6,571	0.00%
2022/08/05	1	66.80	1	66.50	66.50	0	6,597	0.00%
2022/08/01	0	65.00	1	65.50	65.00	-1	6,555	-0.01%
2022/07/29	1	64.90	2	65.15	65.30	-1	6,534	-0.02%
2022/07/28	1	64.30	1	64.30	64.30	0	6,466	0.00%
2022/07/27	1.1	63.49	1	64.00	64.00	0.1	6,445	0.00%
2022/07/26	1	62.90	3	63.47	63.50	-2	6,409	-0.03%
2022/07/25	1	62.80	3	62.93	63.00	-2	6,355	-0.03%
2022/07/22	0	0.00	1	62.60	62.60	-1	6,399	-0.02%
2022/07/21	8	61.94	4	62.03	62.20	4	6,405	0.06%
2022/07/20	1	61.30	8	63.64	64.60	-7	6,237	-0.11%
2022/07/19	1	58.70	1	59.20	58.80	0	6,024	0.00%
2022/07/18	1	58.10	1	57.90	57.90	0	6,080	0.00%
2022/07/14	18	57.50	18	57.50	57.50	0	6,440	0.00%
2022/07/13	18	58.20	18	58.20	58.20	0	6,439	0.00%
2022/07/12	18	56.80	18	56.80	56.80	0	6,418	0.00%
2022/07/11	18	57.10	18	57.10	57.10	0	6,401	0.00%
2022/07/05	0	0.00	2.1	57.07	56.60	-2.1	6,361	-0.03%
2022/07/04	2.3	55.64	0	0.00	55.30	2.3	6,339	0.04%
2022/07/01	0.1	57.10	2	57.35	57.00	-1.9	6,286	-0.03%
2022/06/28	1	57.70	1	57.60	57.60	0	6,115	0.00%
2022/06/24	1.4	57.28	0	0.00	56.80	1.4	6,048	0.02%
2022/06/22	0.2	57.85	2	58.45	58.60	-1.8	5,862	-0.03%
2022/06/21	1	58.30	0	0.00	57.90	1	5,766	0.02%
2022/06/20	1.1	58.09	0	0.00	58.20	1.1	5,679	0.02%
2022/06/17	1	58.70	0	0.00	59.10	1	5,627	0.02%
2022/06/14	0	60.90	0	0.00	60.90	0	5,945	0.00%
2022/06/13	0	0.00	0.1	61.50	61.00	-0.1	6,012	0.00%
2022/06/07	1	63.00	1	63.00	63.00	0	6,097	0.00%
2022/06/06	6	62.23	1	62.90	62.90	5	6,110	0.08%
2022/06/01	1	63.79	1	63.50	63.50	0	6,240	0.00%
2022/05/31	1	61.62	1	62.80	63.20	0	6,218	0.00%
2022/05/30	1	62.40	1	62.80	62.80	0	5,751	0.00%
2022/05/25	1	62.00	0	0.00	62.20	1	5,896	0.02%
2022/05/20	0	0.00	1	62.90	62.90	-1	6,029	-0.02%
2022/05/19	1	63.70	0	0.00	62.90	1	6,056	0.02%
2022/05/18	0	0.00	1	63.60	63.40	-1	6,086	-0.02%
2022/05/17	1	63.20	0	0.00	62.60	1	6,160	0.02%
2022/05/13	1	63.10	2	62.30	62.40	-1	6,275	-0.02%
2022/05/11	0	63.80	0	0.00	63.80	0	6,304	0.00%
2022/05/10	2	63.70	2	64.50	64.40	0	6,344	0.00%
2022/05/09	1	63.80	1	63.80	63.80	0	6,487	0.00%
2022/05/06	1	64.70	1	64.80	64.80	0	6,722	0.00%
2022/05/05	1.1	65.46	1	65.30	65.30	0.1	6,757	0.00%
2022/05/04	0	0.00	1	65.10	65.20	-1	6,758	-0.01%
2022/05/03	1	65.29	1	65.00	65.00	0	6,805	0.00%
2022/04/29	1	65.70	1	65.00	65.00	0	6,835	0.00%
2022/04/28	2.1	64.76	1	65.30	65.30	1.1	6,877	0.02%
2022/04/27	1	65.80	1	65.60	65.60	0	6,836	0.00%
2022/04/26	0	67.40	0	0.00	67.20	0	6,816	0.00%
2022/04/25	1	67.20	0	0.00	68.00	1	6,753	0.01%
2022/04/22	1	66.40	2	66.85	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	1	66.30	66.80	-1	6,513	-0.02%
2022/04/20	6	65.02	4	65.28	65.70	2	6,431	0.03%
2022/04/19	1	69.10	1	68.20	68.20	0	6,134	0.00%
2022/04/18	0	0.00	1	68.20	68.50	-1	6,087	-0.02%
2022/04/15	0.1	67.40	0	0.00	67.60	0.1	6,078	0.00%
2022/04/14	0	67.60	6	68.00	67.80	-6	6,104	-0.10%
2022/04/13	0	0.00	1	68.00	68.10	-1	6,148	-0.02%
2022/04/12	1	66.60	1	67.20	66.70	0	6,181	0.00%
2022/04/07	1	67.20	1	66.40	66.40	0	6,206	0.00%
2022/04/06	1	68.20	1	67.80	67.80	0	6,167	0.00%
2022/04/01	0	68.30	0	0.00	68.30	0	6,148	0.00%
2022/03/31	4	68.53	1	68.60	68.10	3	6,192	0.05%
2022/03/30	1	68.40	1	68.20	68.20	0	6,145	0.00%
2022/03/29	1	68.20	1	68.00	68.00	0	6,154	0.00%
2022/03/25	1	67.50	1	67.70	67.80	0	6,192	0.00%
2022/03/24	1	67.80	1	67.50	67.50	0	6,264	0.00%
2022/03/23	1	67.80	1	67.50	67.50	0	6,307	0.00%
2022/03/22	1	66.70	1	67.40	67.50	0	6,296	0.00%
2022/03/21	0	0.00	1	66.60	66.60	-1	6,302	-0.02%
2022/03/18	2	66.60	0	0.00	65.50	2	6,251	0.03%
2022/03/17	6	70.68	3.1	70.80	71.00	3	5,935	0.05%
2022/03/16	1	70.00	1	70.10	70.10	0	5,822	0.00%
2022/03/15	1	69.50	1	69.50	69.50	0	5,775	0.00%
2022/03/14	1.1	70.75	0	0.00	70.00	1.1	5,735	0.02%
2022/03/11	1	70.79	2	70.70	70.60	-1	5,733	-0.02%
2022/03/10	2	70.35	1	70.60	70.60	1	5,763	0.02%
2022/03/09	1	69.10	3	69.17	69.50	-2	5,767	-0.03%
2022/03/08	2	68.30	0	0.00	68.20	2	5,736	0.03%
2022/03/04	0	0.00	1	70.00	69.60	-1	5,678	-0.02%
2022/03/01	0	68.60	0	0.00	68.60	0	5,603	0.00%
2022/02/25	3	67.30	3.1	67.70	68.40	-0.1	5,535	0.00%
2022/02/24	0.1	67.30	1.3	67.74	67.60	-1.2	5,346	-0.02%
2022/02/18	7	67.94	7	68.27	68.20	0	5,150	0.00%
2022/02/17	2	68.10	2	68.20	68.60	0	5,109	0.00%
2022/02/16	0	0.00	1	68.00	67.90	-1	5,011	-0.02%
2022/02/15	4	66.75	3	66.77	66.50	1	4,916	0.02%
2022/02/09	0	0.00	0.6	68.64	69.10	-0.6	4,603	-0.01%
2022/02/08	0	0.00	2.1	66.70	68.80	-2.1	4,421	-0.05%
2022/02/07	0	64.60	0	0.00	64.60	0	4,184	0.00%
2022/01/25	1	63.20	0	0.00	63.80	1	4,165	0.02%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/17	0.1	63.50	0	0.00	63.80	0.1	4,041	0.00%
2022/01/14	0	0.00	1	63.80	63.80	-1	4,117	-0.02%
2022/01/11	0.2	63.08	0	0.00	63.50	0.2	4,622	0.00%
2022/01/10	0.2	63.22	0	0.00	63.50	0.2	4,657	0.00%
2022/01/04	0	63.90	0.5	63.70	64.40	-0.4	4,711	-0.01%
2022/01/03	2	63.20	0	0.00	63.40	2	4,679	0.04%
2021/12/29	0	0.00	8	63.94	64.10	-8	4,817	-0.17%
2021/12/28	0	0.00	3	63.80	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	1.8	63.50	63.60	-1.8	4,892	-0.04%
2021/12/23	0	0.00	1.3	62.48	62.50	-1.3	5,000	-0.03%
2021/12/22	0	0.00	1	61.60	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	2	60.95	0	0.00	61.00	2	5,132	0.04%
2021/12/17	0	0.00	10	61.30	61.90	-10	5,123	-0.20%
2021/12/14	10	62.00	0	0.00	61.80	10	5,392	0.19%
2021/12/13	0	62.00	0	0.00	62.00	0	5,447	0.00%
2021/12/08	0	0.00	4	61.95	62.30	-4	5,538	-0.07%
2021/12/07	1	61.10	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0.1	60.80	2	61.90	62.10	-1.9	5,513	-0.04%
2021/12/01	0.1	60.63	0	0.00	60.50	0.1	5,555	0.00%
2021/11/26	1	60.00	0	0.00	60.10	1	5,452	0.02%
2021/11/24	0.1	60.80	1	60.60	60.70	-0.9	5,520	-0.02%
2021/11/23	3	60.57	0	0.00	60.40	3	5,560	0.05%
2021/11/22	0.1	61.30	0	0.00	61.30	0.1	5,603	0.00%
2021/11/17	10.2	61.61	0	0.00	62.00	10.2	5,640	0.18%
2021/11/16	0	0.00	2	62.40	62.60	-2	5,661	-0.04%
2021/11/12	0.2	61.30	0	0.00	61.50	0.2	5,769	0.00%
2021/11/11	0.1	61.40	0	0.00	61.30	0.1	5,832	0.00%
2021/11/10	0	0.00	1	61.20	61.20	-1	5,871	-0.02%
2021/11/01	0.1	61.50	0	0.00	61.50	0.1	6,031	0.00%
2021/10/27	0.3	61.93	0	0.00	62.00	0.3	6,233	0.00%
2021/10/26	0.2	60.80	0	0.00	60.80	0.2	6,606	0.00%
2021/10/25	0.1	61.00	0	0.00	60.50	0.1	6,647	0.00%
2021/10/20	1.1	60.87	0	0.00	60.40	1.1	6,581	0.02%
2021/10/19	2.2	62.03	0	0.00	62.10	2.2	6,426	0.03%
2021/10/13	0	64.10	0	0.00	64.20	0	6,414	0.00%
2021/10/04	0.1	62.23	6	62.32	62.20	-5.9	6,476	-0.09%
2021/10/01	1	61.91	0	0.00	62.20	1	6,517	0.02%
2021/09/29	10	64.81	7	64.56	64.40	3	6,473	0.05%
2021/09/28	1	64.60	1	64.90	64.50	0	6,552	0.00%
2021/09/27	1	64.30	1.1	64.28	64.10	-0.1	6,628	0.00%
2021/09/23	1.1	62.44	9	64.11	63.80	-7.9	6,730	-0.12%
2021/09/22	0.2	61.50	0	0.00	61.80	0.2	7,012	0.00%
2021/09/17	0	61.40	0	0.00	61.10	0	7,052	0.00%
2021/09/16	0.1	61.50	0	0.00	61.20	0.1	7,027	0.00%
2021/09/13	2	60.50	1	60.60	60.60	1	7,262	0.01%
2021/09/07	0	0.00	9	60.37	60.60	-9	7,486	-0.12%
2021/09/01	0	60.80	0	0.00	60.80	0	7,385	0.00%
2021/08/30	0.7	60.90	0	0.00	61.00	0.7	7,338	0.01%
2021/08/27	1.1	59.79	1	59.00	59.70	0.1	7,302	0.00%
2021/08/25	0.2	59.50	0	0.00	59.40	0.2	7,197	0.00%
2021/08/20	1	56.90	0	0.00	57.50	1	7,207	0.01%
2021/08/19	0	0.00	1	56.90	56.90	-1	7,265	-0.01%
2021/08/17	0.1	58.72	0	0.00	58.50	0.1	7,149	0.00%
2021/08/12	3	61.70	0	0.00	61.20	3	7,000	0.04%
2021/08/11	0	62.60	6	62.45	62.60	-6	6,972	-0.09%
2021/08/10	1	62.20	0	0.00	62.60	1	6,984	0.01%
2021/08/06	1	62.00	1	62.40	62.50	0	7,002	0.00%
2021/08/04	2.1	63.26	0	0.00	63.20	2.1	7,168	0.03%
2021/08/03	0	0.00	10	63.25	63.90	-10	7,211	-0.14%
2021/08/02	1.1	63.99	0	0.00	63.90	1.1	7,178	0.02%
2021/07/30	15.5	63.89	2	63.75	64.10	13.5	7,141	0.19%
2021/07/28	1	58.80	2	58.50	58.90	-1	6,813	-0.01%
2021/07/27	0.2	58.80	0	0.00	58.70	0.2	6,896	0.00%
2021/07/21	0.1	58.50	0	0.00	58.50	0.1	7,069	0.00%
2021/07/20	0	0.00	1	57.80	58.00	-1	7,000	-0.01%
2021/07/19	0	0.00	0.1	58.00	58.30	-0.1	6,988	0.00%
2021/07/13	0.1	57.80	0	0.00	57.90	0.1	6,963	0.00%
2021/07/12	0.1	57.10	0	0.00	57.00	0.1	6,911	0.00%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/05	5	58.00	0	0.00	57.90	5	6,857	0.07%
2021/07/01	1	56.80	1	56.70	56.60	0	6,649	0.00%
2021/06/30	1	57.40	2	57.50	57.60	-1	6,553	-0.02%
2021/06/29	5.1	57.76	1	57.60	57.40	4.1	6,509	0.06%
2021/06/28	4	63.80	0	0.00	63.70	4	6,222	0.06%
2021/06/23	0.1	64.00	5	63.20	64.10	-4.9	5,975	-0.08%
2021/06/22	7.1	64.06	0	0.00	63.60	7.1	5,838	0.12%
2021/06/21	0	0.00	4	64.70	64.50	-4	5,742	-0.07%
2021/06/18	5	65.38	0	0.00	64.90	5	5,662	0.09%
2021/06/17	10	65.50	16	66.30	66.30	-6	5,523	-0.11%
2021/06/16	4	65.45	0	0.00	66.20	4	5,637	0.07%
2021/06/11	2.1	65.54	0	0.00	65.50	2.1	5,744	0.04%
2021/05/21	0.1	63.00	0	0.00	63.10	0.1	7,600	0.00%
2021/05/17	2	60.90	3	60.77	61.10	-1	8,033	-0.01%
2021/05/14	2	62.10	2	62.20	61.90	0	8,008	0.00%
2021/05/11	0.1	63.00	0	0.00	63.00	0.1	8,078	0.00%
2021/05/07	1	66.80	0	0.00	67.40	1	8,241	0.01%
2021/05/06	0	0.00	1	65.00	64.00	-1	8,286	-0.01%
2021/05/04	0	0.00	2	67.90	66.30	-2	8,559	-0.02%
2021/04/27	0	0.00	0.2	64.00	64.40	-0.2	8,368	0.00%
2021/04/26	0	0.00	1	64.70	64.90	-1	8,364	-0.01%
2021/04/23	0	0.00	1	64.10	64.10	-1	8,391	-0.01%
2021/04/21	0.1	63.60	0	0.00	63.70	0.1	8,452	0.00%
2021/04/19	1	62.90	5.1	63.10	63.50	-4.1	8,541	-0.05%
2021/04/14	5	62.00	0	0.00	62.30	5	8,731	0.06%
2021/04/13	3	63.20	1	62.80	63.00	2	8,837	0.02%
2021/04/12	1.4	64.39	3	63.90	64.00	-1.6	8,901	-0.02%
2021/04/09	0	0.00	2	65.20	64.80	-2	9,032	-0.02%
2021/04/08	0	0.00	10	64.90	65.20	-10	9,032	-0.11%
2021/04/07	0	0.00	0.1	64.20	64.50	-0.1	8,998	0.00%
2021/04/06	0	0.00	1	63.50	63.00	-1	8,948	-0.01%
2021/03/31	10	63.40	0	0.00	62.80	10	8,883	0.11%
2021/03/30	0	0.00	2.8	63.61	64.00	-2.8	8,781	-0.03%
2021/03/26	0	0.00	1.3	61.87	61.90	-1.3	8,735	-0.01%
2021/03/24	3	61.40	0	0.00	61.60	3	8,981	0.03%
2021/03/23	3	61.00	7	61.21	61.60	-4	8,998	-0.04%
2021/03/22	3.1	60.81	3	61.30	61.30	0.1	8,991	0.00%
2021/03/19	20	60.90	20	60.80	61.10	0	8,988	0.00%
2021/03/18	0	0.00	0	61.40	61.60	0	8,868	0.00%
2021/03/17	3	60.20	0	0.00	60.50	3	8,820	0.03%
2021/03/16	0	0.00	20	60.30	60.30	-20	8,797	-0.23%
2021/03/15	22	61.25	1	59.90	59.90	21	8,767	0.24%
2021/03/12	0	0.00	1	60.00	62.10	-1	8,654	-0.01%
2021/03/11	0.1	58.70	3	58.70	58.70	-2.9	8,470	-0.03%
2021/03/10	1	57.70	0	0.00	58.00	1	8,425	0.01%
2021/03/09	5	57.24	3	57.10	57.20	2	8,380	0.02%
2021/03/08	1	58.40	0	0.00	58.50	1	8,115	0.01%
2021/02/26	2	58.90	0	0.00	59.40	2	7,815	0.03%
2021/02/25	3	61.00	3	60.83	60.70	0	7,575	0.00%
2021/02/24	0.1	60.20	5	61.00	60.00	-4.9	7,513	-0.07%
2021/02/23	0	60.10	0	0.00	60.20	0	7,422	0.00%
2021/02/22	0.1	60.70	0.2	60.17	61.20	-0.1	7,354	0.00%
2021/02/19	0	0.00	1	58.50	58.50	-1	7,273	-0.01%
2021/02/18	0	58.20	0.3	58.18	58.40	-0.3	7,244	0.00%
2021/02/17	0.1	56.20	0	0.00	56.80	0.1	7,173	0.00%
2021/02/05	0.1	55.90	2.2	55.88	55.90	-2.1	7,068	-0.03%
2021/01/29	0.2	54.90	0	0.00	54.90	0.2	6,717	0.00%
2021/01/28	0	0.00	2	56.70	57.00	-2	6,543	-0.03%
2021/01/27	1	58.00	1	58.00	57.60	0	6,467	0.00%
2021/01/25	0	0.00	1.1	54.39	54.40	-1.1	6,166	-0.02%
2021/01/22	20	53.10	20	53.40	53.00	0	6,154	0.00%
2021/01/21	0.1	52.30	0	0.00	52.70	0.1	6,133	0.00%
2021/01/20	0.1	51.90	1	52.00	51.90	-0.9	6,165	-0.01%
2021/01/18	0	0.00	1	53.50	53.40	-1	6,052	-0.02%
2021/01/14	1	53.30	0	0.00	53.60	1	5,979	0.02%
2021/01/13	0	0.00	2	53.60	53.60	-2	5,932	-0.03%
2021/01/12	1	53.00	3	52.97	52.80	-2	5,878	-0.03%
2021/01/11	0.1	53.50	21	53.32	53.80	-20.9	5,800	-0.36%
2021/01/08	1	52.00	3	52.37	52.60	-2	5,738	-0.03%
2021/01/07	2	52.20	1	52.30	52.20	1	5,643	0.02%
2021/01/06	22	51.77	17	52.20	51.50	5	5,581	0.09%
2021/01/05	4	51.35	0	0.00	51.60	4	5,375	0.07%
2021/01/04	2	51.15	4.1	51.47	51.40	-2.1	5,291	-0.04%
2020/12/28	0	0.00	3	49.85	49.90	-3	5,162	-0.06%
2020/12/22	0	48.45	0	0.00	48.75	0	5,157	0.00%
2020/12/21	1.1	48.85	7	48.87	49.05	-5.9	5,179	-0.11%
2020/12/18	11	48.39	10	48.28	48.00	1	5,132	0.02%
2020/12/11	0.1	48.75	0	0.00	48.90	0.1	4,987	0.00%
2020/12/10	1	48.95	8.1	49.11	49.05	-7.1	4,991	-0.14%
2020/12/09	0	0.00	0.3	48.95	49.25	-0.3	4,972	-0.01%
2020/12/02	5	49.35	2	49.50	49.35	3	4,779	0.06%
2020/11/27	0	0.00	7	48.76	49.05	-7	4,647	-0.15%
2020/11/26	5	48.35	0	0.00	48.65	5	4,653	0.11%
2020/11/24	0	48.10	6	48.40	48.30	-6	4,747	-0.13%
2020/11/23	0.1	48.35	3	48.65	48.50	-2.9	4,715	-0.06%
2020/11/20	5	48.08	2	48.50	48.00	3	4,681	0.06%
2020/11/19	1	48.55	0	0.00	48.75	1	4,638	0.02%
2020/11/18	0	0.00	4.1	48.99	48.55	-4.1	4,609	-0.09%
2020/11/17	5	47.80	13	47.95	48.30	-8	4,579	-0.17%
2020/11/16	0	0.00	1	47.65	47.60	-1	4,603	-0.02%
2020/11/12	0	0.00	4	47.70	47.45	-4	4,589	-0.09%
2020/11/11	0.1	47.65	1	47.35	47.70	-0.9	4,608	-0.02%
2020/11/09	0	0.00	0.5	47.20	47.40	-0.5	4,629	-0.01%
2020/11/04	0	0.00	1	47.25	47.25	-1	4,729	-0.02%
2020/10/26	0.1	45.90	0	0.00	45.95	0.1	6,008	0.00%
2020/10/16	0	0.00	15	45.80	46.00	-15	6,269	-0.24%
2020/10/07	5	45.40	0	0.00	45.40	5	6,787	0.07%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	1	45.15	0	0.00	45.00	1	7,318	0.01%
2020/09/22	1	46.00	0	0.00	45.85	1	7,388	0.01%
2020/09/17	2	47.45	0.7	47.20	47.10	1.3	7,787	0.02%
2020/09/16	0	0.00	2	47.40	47.50	-2	8,393	-0.02%
2020/09/14	6	46.72	0	0.00	47.00	6	8,956	0.07%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/09	1	45.90	0	0.00	46.15	1	9,381	0.01%
2020/09/08	1	46.45	0	0.00	46.45	1	9,419	0.01%
2020/09/07	0.2	46.25	0	0.00	46.20	0.2	9,561	0.00%
2020/09/04	7	45.70	0	0.00	45.95	7	9,726	0.07%
2020/09/03	1	46.05	0	0.00	46.05	1	9,816	0.01%
2020/09/01	1	45.95	0	0.00	46.20	1	9,956	0.01%
2020/08/28	2	46.63	9.7	46.75	46.65	-7.7	10,032	-0.08%
2020/08/26	26	46.85	5	46.90	47.00	21	10,196	0.21%
2020/08/25	8	47.24	0	0.00	47.15	8	10,220	0.08%
2020/08/20	0	0.00	42	46.56	46.90	-42	10,416	-0.40%
2020/08/19	0	0.00	100	48.10	48.10	-100	10,435	-0.96%
2020/08/13	0	0.00	5	47.65	47.80	-5	10,395	-0.05%
2020/08/12	2	47.45	1	47.90	47.60	1	10,470	0.01%
2020/08/10	1	48.55	0	0.00	48.50	1	10,523	0.01%
2020/08/07	21	49.00	3	48.97	48.95	18	10,562	0.17%
2020/08/06	0	0.00	1	48.75	48.85	-1	10,557	-0.01%
2020/08/05	21	49.34	0	0.00	49.10	21	10,579	0.20%
2020/08/04	44	48.88	25	49.16	49.35	19	10,545	0.18%
2020/08/03	85	49.20	10	48.80	48.60	75	10,452	0.72%
2020/07/31	115	49.10	78	49.49	49.60	37	10,222	0.36%	大買/
2020/07/30	1	45.05	2	45.80	45.70	-1	9,516	-0.01%
2020/07/29	2	45.10	0	0.00	44.80	2	9,473	0.02%
2020/07/27	0	0.00	1	45.55	45.50	-1	9,662	-0.01%
2020/07/23	0.5	46.60	2	46.55	46.55	-1.5	9,683	-0.02%
2020/07/22	1	46.75	0	0.00	46.70	1	9,665	0.01%
2020/07/21	0	0.00	3	47.05	46.80	-3	9,641	-0.03%
2020/07/20	3	46.55	4	46.88	47.00	-1	9,628	-0.01%
2020/07/17	5	46.90	0	0.00	46.70	5	9,646	0.05%
2020/07/09	0	0.00	1	47.10	47.10	-1	9,373	-0.01%
2020/07/07	2	46.80	0	0.00	47.05	2	9,124	0.02%
2020/07/06	0	0.00	5	46.95	47.05	-5	9,052	-0.06%
2020/07/02	1	47.00	0	0.00	47.15	1	9,062	0.01%
2020/07/01	3	46.83	0	0.00	46.75	3	9,093	0.03%
2020/06/30	1	46.65	1	46.85	46.30	0	9,056	0.00%
2020/06/24	6	47.63	7	47.35	47.30	-1	8,911	-0.01%
2020/06/23	9	48.02	3	48.05	47.40	6	8,773	0.07%
2020/06/22	4	53.08	21	52.98	53.10	-17	8,201	-0.21%
2020/06/18	10	52.30	0	0.00	52.40	10	7,710	0.13%
2020/06/17	10	51.50	1	51.40	51.30	9	7,599	0.12%
2020/06/15	10	51.30	0	0.00	51.30	10	7,769	0.13%
2020/06/12	0	0.00	12	50.44	50.80	-12	7,842	-0.15%
2020/06/11	0	0.00	2	51.30	50.70	-2	7,891	-0.03%
2020/06/10	1	50.90	1	51.00	51.40	0	7,831	0.00%
2020/06/05	0	0.00	1	50.00	50.40	-1	8,035	-0.01%
2020/06/04	1	49.85	0	0.00	49.85	1	8,097	0.01%
2020/06/03	0	0.00	11	49.53	49.55	-11	8,104	-0.14%
2020/06/02	5	48.95	0	0.00	48.75	5	8,024	0.06%
2020/06/01	10	48.80	0	0.00	48.85	10	8,099	0.12%
2020/05/28	1	48.20	0	0.00	48.20	1	8,270	0.01%
2020/05/27	0	0.00	0.1	48.40	48.65	-0.1	8,475	0.00%
2020/05/26	0	0.00	39	48.14	48.00	-39	8,632	-0.45%
2020/05/25	0	0.00	6	47.10	47.25	-6	8,538	-0.07%
2020/05/21	0	0.00	1	47.20	47.35	-1	8,654	-0.01%
2020/05/14	1	46.80	0	0.00	46.85	1	8,495	0.01%
2020/05/11	0	0.00	1	47.10	46.95	-1	8,288	-0.01%
2020/05/07	0	0.00	1	46.65	46.45	-1	8,124	-0.01%
2020/05/06	1	46.50	0	0.00	46.55	1	8,039	0.01%
2020/05/05	8	46.60	1	46.80	46.65	7	7,985	0.09%
2020/05/04	3	45.60	0	0.00	46.50	3	7,975	0.04%
2020/04/30	0	0.00	5	46.50	46.50	-5	7,841	-0.06%
2020/04/28	3	45.00	0	0.00	45.05	3	7,755	0.04%
2020/04/24	0	0.00	1	44.15	43.80	-1	7,811	-0.01%
2020/04/23	1	43.50	0	0.00	44.00	1	7,797	0.01%
2020/04/22	5	43.10	0	0.00	43.50	5	7,731	0.06%
2020/04/15	1	43.50	3	43.68	43.70	-2	7,306	-0.03%
2020/04/09	1	42.15	0	0.00	42.15	1	7,205	0.01%
2020/03/24	0	0.00	10	39.50	39.35	-10	6,524	-0.15%
2020/03/23	1	38.85	0	0.00	38.55	1	6,496	0.02%
2020/03/20	10	39.50	0	0.00	40.65	10	6,462	0.15%
2020/03/19	2	38.00	1	37.80	37.80	1	6,314	0.02%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/17	0	39.65	0	0.00	39.40	0	6,012	0.00%
2020/03/16	15	40.77	0	0.00	40.35	15	5,848	0.26%
2020/03/13	6	39.78	26	40.47	41.30	-20	5,725	-0.35%
2020/03/12	11	42.25	0	0.00	42.00	11	5,480	0.20%
2020/03/11	20	43.91	0	0.00	44.20	20	5,258	0.38%
2020/03/10	3	44.70	1	44.35	44.00	2	5,216	0.04%
2020/03/09	1	43.55	2	43.53	44.00	-1	5,074	-0.02%
2020/03/04	2	45.30	1	45.00	45.10	1	4,875	0.02%
2020/03/03	1	44.30	2.2	44.31	43.95	-1.2	4,719	-0.03%
2020/03/02	17	42.71	15	42.70	42.85	2	4,574	0.04%
2020/02/27	8	43.97	7	44.18	43.85	1	4,715	0.02%
2020/02/26	5	43.15	5	43.50	43.45	0	4,524	0.00%
2020/02/25	16	43.99	20	43.97	43.95	-4	4,492	-0.09%
2020/02/24	36	44.31	29	44.18	44.00	7	4,496	0.16%
2020/02/21	5	45.60	0	0.00	45.60	5	4,422	0.11%
2020/02/20	10	46.70	0	0.00	46.60	10	4,361	0.23%
2020/02/18	7	47.04	0	0.00	47.05	7	4,324	0.16%
2020/02/14	5	47.50	0	0.00	47.30	5	4,386	0.11%
2020/02/13	0	0.00	7.9	47.32	47.10	-7.9	4,469	-0.18%
2020/02/10	0	0.00	5	47.30	47.00	-5	4,607	-0.11%
2020/02/06	1	47.65	5	47.65	47.55	-4	4,794	-0.08%
2020/01/31	0	0.00	5	47.95	47.20	-5	4,919	-0.10%
2020/01/30	0	0.00	7	46.10	45.65	-7	4,862	-0.14%
2020/01/14	2	49.20	0	0.00	49.35	2	5,622	0.04%
2020/01/10	0	0.00	11	49.00	49.00	-11	5,853	-0.19%
2020/01/08	0	0.00	1	49.00	48.70	-1	6,027	-0.02%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/23	1	49.70	0	0.00	49.75	1	6,920	0.01%
2019/12/18	0	0.00	8	50.84	51.10	-8	6,984	-0.11%
2019/12/13	0	0.00	5.3	50.19	50.20	-5.3	7,061	-0.08%
2019/12/05	0	0.00	5	49.20	49.50	-5	7,090	-0.07%
2019/11/25	3	50.17	0	0.00	50.10	3	6,922	0.04%
2019/11/21	0	0.00	0	50.50	50.60	0	7,051	0.00%
2019/11/20	0	0.00	1	50.60	50.60	-1	6,986	-0.01%
2019/11/19	4	49.90	4	50.13	50.40	0	7,015	0.00%
2019/11/11	1	49.70	0	0.00	49.90	1	7,577	0.01%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/06	2	50.95	0	0.00	50.80	2	7,782	0.03%
2019/11/05	0	0.00	1	51.30	51.50	-1	7,928	-0.01%
2019/11/04	0	0.00	2	50.85	50.70	-2	7,945	-0.03%
2019/11/01	2	49.65	0	0.00	49.95	2	7,976	0.03%
2019/10/29	0	0.00	2	49.65	49.90	-2	8,695	-0.02%
2019/10/28	0	0.00	2	49.20	49.55	-2	8,690	-0.02%
2019/10/23	7	49.49	0	0.00	49.20	7	8,508	0.08%
2019/10/22	0	0.00	21.6	50.06	51.50	-21.6	8,344	-0.26%
2019/10/18	6	48.28	0	0.00	48.05	6	8,163	0.07%
2019/10/14	2	49.15	0	0.00	49.00	2	8,032	0.02%
2019/10/09	7	48.54	0	0.00	48.30	7	7,978	0.09%
2019/10/08	9	49.51	0	0.00	49.10	9	7,972	0.11%
2019/10/07	2	48.50	4	48.60	48.70	-2	7,876	-0.03%
2019/10/02	2	48.48	0	0.00	48.50	2	7,722	0.03%
2019/10/01	2	48.65	0	0.00	48.90	2	7,650	0.03%
2019/09/25	4	49.50	3	49.73	49.80	1	7,362	0.01%
2019/08/23	2	48.65	0	0.00	48.20	2	6,689	0.03%
2019/08/22	2	48.10	2	48.35	48.55	0	6,697	0.00%
2019/08/21	1	48.55	0	0.00	48.00	1	6,822	0.01%
2019/08/19	4	47.20	0	0.00	47.10	4	6,537	0.06%
2019/08/15	0	0.00	10	45.85	46.65	-10	6,267	-0.16%
2019/08/12	2	47.15	0	0.00	46.40	2	6,048	0.03%
2019/08/07	7	46.85	0	0.00	46.00	7	5,807	0.12%
2019/08/05	8	46.83	2	46.90	47.00	6	5,463	0.11%
2019/08/02	6	46.67	5	46.85	47.00	1	5,354	0.02%
2019/08/01	22	45.26	22	45.65	46.25	0	5,076	0.00%
2019/07/30	6	43.55	0	0.00	43.60	6	4,608	0.13%
2019/07/24	6	43.76	0	0.00	43.70	6	4,661	0.13%
2019/07/23	5	43.20	0	0.00	43.70	5	4,723	0.11%
2019/07/22	4	42.68	4	42.90	43.00	0	4,642	0.00%
2019/07/12	0	0.00	10	47.25	46.80	-10	4,122	-0.24%
2019/07/04	0	0.00	1	46.60	46.50	-1	4,206	-0.02%
2019/07/02	0	0.00	10	46.00	45.90	-10	4,251	-0.24%
2019/06/26	4	44.90	4	45.00	45.00	0	4,412	0.00%
2019/06/24	0	0.00	0	45.00	45.00	0	4,460	0.00%
2019/06/06	1	45.10	0	0.00	45.45	1	4,695	0.02%
2019/05/14	1	42.80	0	0.00	42.80	1	5,453	0.02%
2019/05/08	0	0.00	2	43.80	43.30	-2	5,802	-0.03%
2019/05/06	0	0.00	2	43.20	43.25	-2	5,845	-0.03%
2019/05/03	2	43.40	0	0.00	43.70	2	5,914	0.03%
2019/04/30	2	43.35	3	43.50	43.55	-1	6,144	-0.02%
2019/04/12	1	43.85	0	0.00	43.95	1	7,004	0.01%
2019/04/08	0	0.00	1	45.25	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	0.1	44.75	44.90	-0.1	7,072	0.00%
2019/03/29	0	0.00	0.6	44.60	44.85	-0.6	6,982	-0.01%
2019/03/28	1	44.25	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0	0.00	15	45.20	45.20	-15	6,941	-0.22%
2019/03/20	0	0.00	2	44.80	44.45	-2	7,192	-0.03%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/18	0	0.00	1	44.35	44.30	-1	7,278	-0.01%
2019/03/15	0	0.00	6	44.17	44.10	-6	7,313	-0.08%
2019/03/14	5	43.60	0	0.00	43.40	5	7,266	0.07%
2019/03/12	0	0.00	1	44.00	43.60	-1	7,293	-0.01%
2019/03/11	4	43.48	2	43.80	43.60	2	7,377	0.03%
2019/03/07	0	0.00	2	43.70	43.50	-2	7,876	-0.03%
2019/03/06	2	43.45	0	0.00	43.55	2	7,935	0.03%
2019/03/05	1	43.10	0	0.00	43.10	1	8,033	0.01%
2019/03/04	7	43.29	0	0.00	43.10	7	8,087	0.09%
2019/02/27	16	44.44	4	44.41	44.55	12	7,947	0.15%
2019/02/26	10	47.35	0	0.00	47.20	10	7,749	0.13%
2019/02/19	1	45.70	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0.7	45.90	4	46.20	46.15	-3.3	7,802	-0.04%
2019/02/11	0	0.00	2	46.60	46.65	-2	7,868	-0.03%
2019/01/30	0	0.00	10	45.10	45.25	-10	7,772	-0.13%
2019/01/29	0	0.00	1	44.70	44.85	-1	7,693	-0.01%
2019/01/16	0	0.00	1	43.00	42.70	-1	7,305	-0.01%
2019/01/11	0	0.00	5	42.55	42.95	-5	7,295	-0.07%
2019/01/10	5	43.36	9	43.26	42.95	-4	7,226	-0.06%
2019/01/09	0	0.00	5	43.04	43.30	-5	7,077	-0.07%
2019/01/08	0	0.00	1	41.80	41.60	-1	6,880	-0.01%
2019/01/07	1	41.40	0	0.00	41.45	1	6,838	0.01%
2018/12/22	4	40.43	0	0.00	40.40	4	6,813	0.06%
2018/12/19	0	0.00	1	40.50	41.00	-1	6,774	-0.01%
2018/12/17	0.1	40.20	0	0.00	40.20	0.1	6,682	0.00%
2018/12/11	0	0.00	10	40.45	40.50	-10	6,529	-0.15%
2018/12/05	0	0.00	1	40.95	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	1	41.55	41.65	-1	6,591	-0.02%
2018/12/03	2	41.10	5.1	41.14	41.30	-3.1	6,481	-0.05%
2018/11/30	5	40.24	5	40.09	40.90	0	6,372	0.00%
2018/11/29	2	39.95	2	40.10	40.00	0	5,899	0.00%
2018/11/28	0	0.00	6	39.76	39.70	-6	5,771	-0.10%
2018/11/27	0	0.00	3	38.83	39.35	-3	5,615	-0.05%
2018/11/26	0	0.00	1	38.65	38.35	-1	5,495	-0.02%
2018/11/23	1	37.75	4	38.24	38.00	-3	5,413	-0.06%
2018/11/22	4	37.98	2	37.80	37.80	2	5,330	0.04%
2018/11/21	2	38.00	0	0.00	38.40	2	5,292	0.04%
2018/11/19	0	0.00	1	38.85	38.70	-1	5,198	-0.02%
2018/11/16	4	38.34	0	0.00	38.40	4	5,128	0.08%
2018/11/15	0	0.00	1	38.75	38.70	-1	5,059	-0.02%
2018/11/14	2	38.00	7	38.51	38.60	-5	5,011	-0.10%
2018/11/13	7	37.94	4	38.43	38.15	3	4,951	0.06%
2018/11/12	1	38.00	2	38.50	38.45	-1	4,894	-0.02%
2018/11/09	14	37.81	13	37.98	38.00	1	4,868	0.02%
2018/11/08	0	0.00	9	38.77	38.80	-9	4,838	-0.19%
2018/11/06	0	0.00	2	37.65	38.00	-2	4,792	-0.04%
2018/11/05	0	0.00	1	37.60	37.80	-1	4,786	-0.02%
2018/11/01	0	0.00	12	36.27	37.00	-12	4,812	-0.25%
2018/10/31	12	35.38	0	0.00	35.50	12	4,742	0.25%
2018/10/30	0	0.00	14	35.67	35.75	-14	4,618	-0.30%
2018/10/29	1	35.05	1	35.85	35.15	0	4,587	0.00%
2018/10/26	0	0.00	28	35.42	35.40	-28	4,620	-0.61%
2018/10/24	2	35.40	2	35.70	35.65	0	4,770	0.00%
2018/10/23	0	0.00	2	35.40	35.65	-2	4,777	-0.04%
2018/10/22	2	34.70	1	34.95	34.70	1	4,757	0.02%
2018/10/19	2	34.10	0	0.00	34.50	2	4,807	0.04%
2018/10/18	2	34.15	0	0.00	34.35	2	4,789	0.04%
2018/10/16	5	34.03	5	34.00	33.95	0	4,910	0.00%
2018/10/11	3	34.45	20	33.05	33.05	-17	4,978	-0.34%
2018/10/04	1	36.95	0	0.00	36.80	1	5,058	0.02%
2018/10/03	1	37.40	0	0.00	37.35	1	5,092	0.02%
2018/10/02	2	37.78	2	37.75	37.80	0	5,122	0.00%
2018/10/01	3	38.35	0	0.00	38.15	3	5,124	0.06%
2018/09/28	2	38.33	5	38.96	38.40	-3	5,182	-0.06%
2018/09/27	0	0.00	1	38.30	38.40	-1	5,130	-0.02%
2018/09/26	1	37.95	0	0.00	38.00	1	5,110	0.02%
2018/09/25	0	0.00	2	38.30	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	5	38.06	38.10	-5	5,172	-0.10%
2018/09/20	2	37.18	0	0.00	37.20	2	5,092	0.04%
2018/09/19	1	37.45	1	37.75	37.80	0	5,127	0.00%
2018/09/18	0	0.00	1	37.70	37.70	-1	5,159	-0.02%
2018/09/13	2	37.03	2	37.80	37.35	0	5,356	0.00%
2018/09/12	0	0.00	3	36.07	35.60	-3	5,214	-0.06%
2018/09/03	0	0.00	1	36.45	36.50	-1	5,698	-0.02%
2018/08/29	0	0.00	3	36.35	36.50	-3	5,779	-0.05%
2018/08/28	1	36.00	1	35.90	36.00	0	5,794	0.00%
2018/08/24	1	35.15	0	0.00	35.35	1	5,819	0.02%
2018/08/21	0	0.00	2	35.80	35.85	-2	5,999	-0.03%
2018/08/16	6	35.27	0	0.00	35.35	6	5,966	0.10%
2018/08/15	1	35.60	0	0.00	35.70	1	5,961	0.02%
2018/08/14	5	35.95	0	0.00	35.90	5	5,911	0.08%
2018/08/10	1	37.25	2	37.20	37.20	-1	5,789	-0.02%
2018/08/09	7	40.00	8	39.95	39.85	-1	5,760	-0.02%
2018/08/08	0	0.00	1	40.15	40.10	-1	5,673	-0.02%
2018/08/01	0	0.00	1	39.95	40.00	-1	5,577	-0.02%
2018/07/24	0.4	38.60	0	0.00	38.75	0.4	5,485	0.01%
2018/07/20	0	0.00	1	38.60	38.80	-1	5,373	-0.02%
2018/07/19	8	39.04	6	38.95	38.55	2	5,334	0.04%
2018/07/18	3	38.25	0	0.00	38.50	3	5,322	0.06%
2018/07/17	0	0.00	1	38.40	38.15	-1	5,279	-0.02%
2018/07/12	0	0.00	2	36.70	36.75	-2	5,056	-0.04%
2018/07/10	0	0.00	1	36.75	36.80	-1	5,024	-0.02%
2018/07/06	2	35.98	0	0.00	35.80	2	5,007	0.04%
2018/07/05	1	36.40	0.2	36.50	36.20	0.8	4,984	0.02%
2018/07/03	5	36.75	5	36.65	36.50	0	5,123	0.00%
2018/06/29	2	36.80	0	0.00	36.90	2	5,067	0.04%
2018/06/28	1	36.95	0	0.00	36.95	1	5,009	0.02%
2018/06/27	2	37.10	0	37.15	37.00	2	4,984	0.04%
2018/06/26	3	37.05	1	36.95	37.00	2	4,973	0.04%
2018/06/22	0	0.00	10	37.85	37.95	-10	4,763	-0.21%
2018/06/21	11	38.14	0	0.00	38.00	11	4,686	0.23%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/13	5	39.85	5	39.75	39.80	0	4,493	0.00%
2018/06/08	0	0.00	10	40.63	40.00	-10	4,919	-0.20%
2018/06/06	5	39.95	7	39.73	39.90	-2	5,053	-0.04%
2018/06/05	13	39.22	0	0.00	39.30	13	5,074	0.26%
2018/06/04	0	0.00	1	39.05	39.05	-1	5,102	-0.02%
2018/05/30	0.1	38.65	0	0.00	38.50	0.1	5,092	0.00%
2018/05/29	0	0.00	3	39.27	39.00	-3	5,195	-0.06%
2018/05/28	8	39.07	1	39.15	39.20	7	5,575	0.13%
2018/05/18	2	38.30	0	0.00	38.15	2	6,780	0.03%
2018/05/14	2	38.65	0	0.00	38.45	2	7,048	0.03%
2018/05/09	0	0.00	3	38.17	38.15	-3	7,114	-0.04%
2018/05/08	1	38.45	1	38.55	38.50	0	7,162	0.00%
2018/05/07	5	37.62	0	0.00	37.60	5	7,132	0.07%
2018/05/03	2	38.03	0	0.00	38.00	2	7,152	0.03%
2018/05/02	3	38.63	0	0.00	38.60	3	7,218	0.04%
2018/04/30	3	38.87	0	0.00	39.25	3	7,204	0.04%
2018/04/27	0	0.00	3.5	39.81	39.95	-3.5	7,105	-0.05%
2018/04/23	5	40.21	0	0.00	40.25	5	7,255	0.07%
2018/04/20	3	40.60	2	40.93	40.85	1	7,237	0.01%
2018/04/19	5	40.56	0	0.00	40.50	5	7,208	0.07%
2018/04/18	3	40.68	0	0.00	40.65	3	7,217	0.04%
2018/04/17	2	40.63	2	41.00	41.05	0	7,234	0.00%
2018/04/13	1	40.75	1	41.30	41.20	0	7,222	0.00%
2018/04/12	0	0.00	2	40.85	40.95	-2	7,202	-0.03%
2018/04/11	3	40.55	0	0.00	40.50	3	7,219	0.04%
2018/04/10	2	40.50	1	40.50	40.50	1	7,210	0.01%
2018/04/09	1	40.15	0	0.00	40.40	1	7,204	0.01%
2018/04/03	0	0.00	1	40.60	40.30	-1	7,080	-0.01%
2018/04/02	5	41.24	0	0.00	41.10	5	7,087	0.07%
2018/03/31	0	0.00	3	41.42	41.40	-3	7,119	-0.04%
2018/03/30	0	0.00	1	40.95	40.65	-1	7,112	-0.01%
2018/03/29	7	40.28	6	40.76	40.70	1	7,101	0.01%
2018/03/27	0	0.00	2	40.75	40.80	-2	7,048	-0.03%
2018/03/26	0	0.00	1	40.35	40.25	-1	7,075	-0.01%
2018/03/23	17	40.08	3	40.45	40.50	14	7,119	0.20%
2018/03/22	0	0.00	3	41.40	41.40	-3	7,142	-0.04%
2018/03/21	4	41.15	0	0.00	41.10	4	7,231	0.06%
2018/03/20	2	41.48	1	41.75	41.75	1	7,292	0.01%
2018/03/19	0	0.00	11	42.10	41.95	-11	7,365	-0.15%
2018/03/16	4	41.91	0	0.00	41.75	4	7,679	0.05%
2018/03/15	0	0.00	18	41.95	42.35	-18	7,535	-0.24%
2018/03/14	7	40.91	0	0.00	40.75	7	7,453	0.09%
2018/03/13	5	41.50	0	0.00	41.75	5	7,307	0.07%
2018/03/12	10	41.99	1	42.25	42.00	9	7,268	0.12%
2018/03/09	1	42.50	0.2	42.60	42.60	0.8	7,218	0.01%
2018/03/08	14	42.54	0	0.00	42.70	14	7,228	0.19%
2018/03/07	7	42.76	1	43.30	42.60	6	7,236	0.08%
2018/03/06	1	43.35	1	43.25	43.30	0	7,397	0.00%
2018/03/05	1	43.30	7	43.68	43.00	-6	7,768	-0.08%
2018/03/02	22	43.14	2	43.10	43.00	20	7,769	0.26%
2018/03/01	1	43.00	6	43.21	42.70	-5	7,735	-0.06%
2018/02/27	22	42.71	6	43.48	42.00	16	7,397	0.22%
2018/02/26	14	42.46	26	43.27	43.00	-12	7,153	-0.17%
2018/02/23	3	42.35	20	41.55	42.70	-17	6,778	-0.25%
2018/02/22	6	39.02	4	39.58	39.35	2	6,571	0.03%
2018/02/21	0	0.00	9	39.69	39.60	-9	6,570	-0.14%
2018/02/12	4	37.30	4	37.54	37.45	0	6,535	0.00%
2018/02/09	1	37.15	1	37.70	37.65	0	6,548	0.00%
2018/02/08	7	38.61	0	0.00	38.35	7	6,568	0.11%
2018/02/07	6	39.30	2	40.25	39.60	4	6,701	0.06%
2018/02/06	4	39.26	2	39.45	39.30	2	6,835	0.03%
2018/02/05	4	39.00	4	40.04	41.20	0	6,900	0.00%
2018/02/02	4	41.75	8	41.85	41.95	-4	7,010	-0.06%
2018/01/31	2	41.88	3	42.07	42.80	-1	7,129	-0.01%
2018/01/26	0	0.00	2	42.50	42.90	-2	7,407	-0.03%
2018/01/25	7	42.30	10.1	42.69	43.10	-3.1	7,575	-0.04%
2018/01/24	0	0.00	3	41.92	41.90	-3	7,627	-0.04%
2018/01/19	10	41.40	0	0.00	41.25	10	7,878	0.13%
2018/01/18	2	41.50	3	41.08	41.40	-1	7,889	-0.01%
2018/01/17	0	0.00	3	40.75	40.35	-3	7,809	-0.04%
2018/01/12	0	0.00	13	39.67	40.10	-13	7,977	-0.16%
2018/01/11	13	39.04	2	38.60	38.80	11	8,045	0.14%
2018/01/10	0	0.00	4	39.90	39.90	-4	8,251	-0.05%
2018/01/09	2	39.55	0	0.00	39.40	2	8,350	0.02%
2018/01/04	10	39.59	10	39.80	39.75	0	8,470	0.00%