光寶科 (2301)-新光-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
105.0
漲跌
▲1.5
漲幅
+1.45%
成交量
13,840張
產業
上市電腦週邊類股
1434人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-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

新光-台南券商分點個股進出
新光-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
2024/06/25	15	104.39	8.1	103.63	105.00	7	24,427	0.03%
2024/06/24	18.4	104.03	1	104.50	103.50	17.4	24,827	0.07%
2024/06/21	24.6	105.55	7.3	105.91	105.00	17.3	25,066	0.07%
2024/06/20	13.7	105.99	9.3	106.61	106.00	4.4	25,150	0.02%
2024/06/19	9.7	106.03	9.3	106.19	106.00	0.5	25,752	0.00%
2024/06/18	25.9	105.72	2.2	106.23	105.50	23.7	26,344	0.09%
2024/06/17	4.3	107.15	17.1	107.38	108.00	-12.8	27,312	-0.05%
2024/06/14	7.4	107.58	15.7	107.54	107.50	-8.3	27,680	-0.03%
2024/06/13	24.6	107.12	26.4	106.83	107.00	-1.8	27,751	-0.01%
2024/06/12	7	104.57	4.4	105.15	104.50	2.6	27,966	0.01%
2024/06/11	16.7	104.99	10.2	105.49	104.00	6.5	28,112	0.02%
2024/06/07	7.3	106.88	7	107.22	107.00	0.2	28,218	0.00%
2024/06/06	13.4	106.86	191.3	106.52	106.50	-177.9	28,381	-0.63%	大賣/鉅額交易
2024/06/05	203.6	106.87	8.1	107.00	107.00	195.6	28,436	0.69%	大買/鉅額交易
2024/06/04	60.1	108.49	21	107.95	107.00	39.1	28,499	0.14%
2024/06/03	68.7	109.22	75.1	110.47	110.50	-6.4	28,310	-0.02%
2024/05/31	20.9	109.77	16	110.22	107.50	4.9	28,150	0.02%
2024/05/30	43.9	109.86	16	110.59	108.00	27.8	27,660	0.10%
2024/05/29	32.6	115.34	40.1	115.02	113.50	-7.5	27,362	-0.03%
2024/05/28	78.8	118.03	83	116.92	116.50	-4.2	27,155	-0.02%
2024/05/27	47.8	122.00	106.6	121.75	121.00	-58.8	26,700	-0.22%	大賣/
2024/05/24	32.8	112.46	78.5	113.14	114.50	-45.6	25,745	-0.18%
2024/05/23	72.6	110.90	128.4	111.22	112.00	-55.8	24,932	-0.22%	大賣/
2024/05/22	4.5	103.05	7.2	102.86	103.50	-2.7	23,346	-0.01%
2024/05/21	8.5	100.62	2	100.75	101.50	6.5	23,276	0.03%
2024/05/20	3.1	99.55	4.3	100.46	100.50	-1.2	23,219	-0.01%
2024/05/17	8.2	100.75	6.1	101.66	100.00	2.1	23,038	0.01%
2024/05/16	20.9	101.45	8.3	101.94	100.50	12.6	22,865	0.06%
2024/05/15	7	104.00	5	104.10	104.50	2	22,615	0.01%
2024/05/14	5.1	104.19	4	103.75	103.50	1.1	22,822	0.00%
2024/05/13	7	104.57	8.9	104.80	105.00	-1.9	22,860	-0.01%
2024/05/10	12.3	103.91	64	104.64	105.00	-51.6	22,805	-0.23%
2024/05/09	5.1	100.20	5.1	100.80	101.00	0	22,211	0.00%
2024/05/08	6.4	100.97	10.3	101.68	101.50	-3.9	22,247	-0.02%
2024/05/07	13.4	98.44	11	99.27	99.10	2.4	22,158	0.01%
2024/05/06	7.4	99.88	1.1	99.70	99.40	6.3	22,068	0.03%
2024/05/03	15.3	100.98	17.6	100.90	99.70	-2.4	22,099	-0.01%
2024/05/02	16.1	98.50	26	98.59	99.10	-10	22,026	-0.05%
2024/04/30	2.2	100.91	8	101.01	100.00	-5.8	21,895	-0.03%
2024/04/29	3.3	101.02	5	101.50	101.00	-1.7	22,022	-0.01%
2024/04/26	4	101.10	18.1	101.41	101.00	-14.1	22,496	-0.06%
2024/04/25	11.1	99.82	11.1	99.61	99.40	0	22,557	0.00%
2024/04/24	0	98.50	5.3	97.21	98.40	-5.3	22,441	-0.02%
2024/04/23	16.4	94.87	3	94.94	94.60	13.4	22,495	0.06%
2024/04/22	5	97.34	1	97.30	96.80	4	22,353	0.02%
2024/04/19	12.4	96.30	16.5	95.90	96.10	-4.1	22,327	-0.02%
2024/04/18	11.1	98.88	22.2	98.28	99.00	-11	22,146	-0.05%
2024/04/17	15.6	95.98	6.1	96.17	96.30	9.5	22,060	0.04%
2024/04/16	60.3	97.89	39.6	96.26	95.30	20.7	22,143	0.09%
2024/04/15	17.2	101.03	9	101.22	102.00	8.1	21,669	0.04%
2024/04/12	9.2	104.01	5	103.60	103.00	4.2	21,513	0.02%
2024/04/11	6.3	103.34	5.3	103.69	104.00	1	21,493	0.00%
2024/04/10	16.5	104.11	0	0.00	103.50	16.5	21,433	0.08%
2024/04/09	19.5	104.43	12	103.88	104.00	7.5	21,390	0.03%
2024/04/08	5.4	104.94	15.1	105.20	105.00	-9.7	21,360	-0.05%
2024/04/03	32.8	104.51	22.1	104.19	104.00	10.6	21,284	0.05%
2024/04/02	52	103.92	45.1	103.74	104.00	6.8	21,089	0.03%
2024/04/01	13.5	100.78	13.1	101.19	100.00	0.4	20,575	0.00%
2024/03/29	91.4	100.76	46.1	100.80	101.00	45.3	20,404	0.22%
2024/03/28	101.7	108.71	49.2	107.36	106.00	52.5	19,494	0.27%	大買/
2024/03/27	69.6	113.70	16.3	113.20	112.50	53.3	19,028	0.28%
2024/03/26	55.9	117.75	11.6	118.47	120.50	44.3	18,645	0.24%
2024/03/25	22.2	118.98	18	118.75	119.00	4.2	18,501	0.02%
2024/03/22	35.2	120.60	49.4	120.79	121.50	-14.2	18,373	-0.08%
2024/03/21	44.6	124.16	30.7	123.75	123.50	13.9	17,776	0.08%
2024/03/20	125.1	119.51	77.2	120.01	123.00	47.8	17,149	0.28%	大買/
2024/03/19	11.7	115.86	34.4	115.85	116.00	-22.7	16,220	-0.14%
2024/03/18	10	111.40	4.1	111.51	112.00	5.9	16,014	0.04%
2024/03/15	4.1	112.12	5	112.90	112.00	-0.9	15,877	-0.01%
2024/03/14	11.1	112.78	6	112.83	112.00	5.1	15,754	0.03%
2024/03/13	15.1	114.20	13.1	115.46	114.50	2	15,658	0.01%
2024/03/12	8	114.75	19.2	114.93	115.00	-11.2	15,421	-0.07%
2024/03/11	16.3	113.64	5.1	113.11	113.50	11.2	15,300	0.07%
2024/03/08	13.1	114.22	46.9	114.62	114.00	-33.9	15,216	-0.22%
2024/03/07	35.2	112.47	9.1	111.67	111.00	26.1	14,955	0.17%
2024/03/06	7	113.36	14.1	113.72	113.50	-7.1	14,923	-0.05%
2024/03/05	16	113.22	24	113.15	114.00	-8	15,414	-0.05%
2024/03/04	41	114.90	38	114.65	114.00	3.1	15,340	0.02%
2024/03/01	14	111.11	29	111.65	112.50	-15	15,103	-0.10%
2024/02/29	20	109.15	28	109.21	109.50	-8	14,922	-0.05%
2024/02/27	41.1	108.96	30.2	110.44	107.50	10.9	14,665	0.07%
2024/02/26	22.3	107.73	4	107.38	107.00	18.2	14,218	0.13%
2024/02/23	19	109.47	34	109.85	108.50	-15	14,389	-0.10%
2024/02/22	12.7	108.85	17	108.91	108.50	-4.3	14,475	-0.03%
2024/02/21	27.3	106.93	9	107.23	106.00	18.3	14,507	0.13%
2024/02/20	17.5	108.28	11.2	108.20	108.50	6.3	14,492	0.04%
2024/02/19	2.2	109.49	16	110.41	109.00	-13.8	14,504	-0.10%
2024/02/16	23.1	111.26	6.1	110.58	110.00	17	14,698	0.12%
2024/02/15	32.6	109.74	16	109.44	108.50	16.5	14,602	0.11%
2024/02/05	33	111.73	15.7	112.52	113.00	17.4	14,449	0.12%
2024/02/02	6	110.67	16.1	111.00	111.50	-10.1	14,410	-0.07%
2024/02/01	12	108.88	3	108.50	109.00	9	14,677	0.06%
2024/01/31	18	108.69	13	109.50	108.50	5	14,995	0.03%
2024/01/30	13	110.00	9	109.28	108.50	4	14,951	0.03%
2024/01/29	6	109.50	8.1	110.01	109.50	-2.1	14,980	-0.01%
2024/01/26	15.3	108.79	3.1	108.69	107.50	12.2	15,097	0.08%
2024/01/25	5.3	111.57	5	110.90	111.00	0.3	15,316	0.00%
2024/01/24	3.5	113.21	7	113.29	112.00	-3.5	15,583	-0.02%
2024/01/23	24.2	113.53	12.2	113.92	113.50	12	16,223	0.07%
2024/01/22	50.3	114.98	97.8	115.36	114.50	-47.5	16,246	-0.29%
2024/01/19	15.5	109.32	18.2	108.68	110.00	-2.7	15,779	-0.02%
2024/01/18	14.1	107.01	7	106.93	106.50	7.1	15,715	0.05%
2024/01/17	12	107.50	11.1	107.86	107.50	0.9	15,890	0.01%
2024/01/16	30.3	107.33	5	107.70	106.50	25.3	16,006	0.16%
2024/01/15	5.1	107.41	3.2	107.50	107.00	1.9	16,135	0.01%
2024/01/12	4.2	107.51	5	107.70	107.00	-0.8	16,406	0.00%
2024/01/11	2	108.24	1	108.02	108.50	1	16,484	0.01%
2024/01/10	43	108.65	19	107.71	107.00	24	16,822	0.14%
2024/01/09	9	115.39	7.6	115.70	114.50	1.5	17,003	0.01%
2024/01/08	4.1	114.88	4.5	115.21	114.50	-0.4	17,122	0.00%
2024/01/05	23	114.43	4	114.13	114.50	19	17,597	0.11%
2024/01/04	0	0.00	6	113.58	113.50	-6	17,722	-0.03%
2024/01/03	15.7	113.11	19	113.11	112.50	-3.3	18,163	-0.02%
2024/01/02	2.3	115.20	11	115.45	115.00	-8.7	18,268	-0.05%
2023/12/29	3	118.33	9.4	118.04	117.00	-6.4	18,342	-0.03%
2023/12/28	27.3	118.48	12.2	119.03	118.00	15.1	18,469	0.08%
2023/12/27	13	116.73	8.3	117.26	117.00	4.8	18,597	0.03%
2023/12/26	10.2	115.54	13	116.35	117.00	-2.8	19,043	-0.01%
2023/12/25	13.1	116.50	27.1	116.78	116.50	-14	19,286	-0.07%
2023/12/22	10.5	115.41	15	115.67	115.50	-4.5	19,348	-0.02%
2023/12/21	13	113.96	2.3	114.31	114.00	10.7	19,305	0.06%
2023/12/20	11.1	114.26	13.2	114.38	114.00	-2.1	19,235	-0.01%
2023/12/19	10	112.55	10	113.20	112.50	0	19,210	0.00%
2023/12/18	2	111.76	1.3	112.50	112.00	0.8	19,261	0.00%
2023/12/15	15.3	112.91	6.3	113.67	112.00	9	19,464	0.05%
2023/12/14	25.3	114.68	18.3	114.88	114.50	7	19,506	0.04%
2023/12/13	19	113.68	14.2	113.57	113.00	4.8	19,776	0.02%
2023/12/12	6.1	111.41	8	110.88	110.00	-1.9	20,374	-0.01%
2023/12/11	14.5	111.66	16	111.59	110.50	-1.5	20,717	-0.01%
2023/12/08	3.2	113.00	7	112.86	113.00	-3.8	20,897	-0.02%
2023/12/07	0.1	110.50	5.2	110.90	110.00	-5.1	21,144	-0.02%
2023/12/06	11.4	111.68	5	111.99	111.50	6.3	21,603	0.03%
2023/12/05	3.1	109.99	55.6	110.02	110.50	-52.5	21,792	-0.24%
2023/12/04	11.1	110.94	17.1	109.36	110.50	-6	21,848	-0.03%
2023/12/01	5.3	107.63	12.2	108.99	108.00	-6.9	21,927	-0.03%
2023/11/30	17.4	107.76	5	107.90	110.00	12.4	22,204	0.06%
2023/11/29	11.7	109.09	14.2	109.15	109.00	-2.5	21,907	-0.01%
2023/11/28	51.1	107.01	8	107.40	107.50	43.1	22,184	0.19%
2023/11/27	11	106.73	10	106.80	107.00	1	22,734	0.00%
2023/11/24	10.1	106.75	6	107.08	107.50	4.1	23,074	0.02%
2023/11/23	7.9	107.00	15	106.74	106.50	-7.1	23,281	-0.03%
2023/11/22	55.1	107.29	33	107.65	107.00	22.1	23,623	0.09%
2023/11/21	23.2	112.00	6	111.76	112.00	17.1	23,791	0.07%
2023/11/20	12.1	108.74	8	109.44	109.00	4.1	24,621	0.02%
2023/11/17	15.2	109.50	15	109.07	109.50	0.2	24,927	0.00%
2023/11/16	17.1	112.34	17	110.74	110.50	0.1	25,782	0.00%
2023/11/15	13	114.15	6	115.17	112.50	7	26,162	0.03%
2023/11/14	3	112.33	4	113.37	113.00	-1	26,650	0.00%
2023/11/13	9	112.22	6	112.67	112.50	3	27,219	0.01%
2023/11/10	1.2	112.43	2	113.50	112.50	-0.8	27,695	0.00%
2023/11/09	23.1	111.29	30	111.45	112.00	-6.9	28,276	-0.02%
2023/11/08	32	114.09	27	115.07	113.50	5	28,308	0.02%
2023/11/07	5	110.00	7	110.64	110.50	-2	28,422	-0.01%
2023/11/06	5	110.70	5	110.90	111.00	0	29,172	0.00%
2023/11/03	6	109.58	26	110.19	109.00	-20	29,733	-0.07%
2023/11/02	25.1	108.46	19.2	109.05	108.50	5.9	30,927	0.02%
2023/11/01	34	102.74	25	102.52	103.50	9	32,530	0.03%
2023/10/31	25.3	104.60	29	101.12	100.00	-3.7	33,831	-0.01%
2023/10/30	8	107.13	8	107.13	107.00	0	34,781	0.00%
2023/10/27	6	109.00	3.3	108.85	108.50	2.7	36,368	0.01%
2023/10/26	1	106.01	3	106.67	107.00	-2	39,862	0.00%
2023/10/25	3	108.50	3	109.00	109.00	0	41,518	0.00%
2023/10/24	21	108.40	23.5	108.74	109.00	-2.5	42,275	-0.01%
2023/10/23	9.4	106.25	10	106.45	106.00	-0.6	43,207	0.00%
2023/10/20	3	105.98	3.5	106.32	108.00	-0.5	44,789	0.00%
2023/10/19	5	105.90	5	106.50	107.00	0	46,031	0.00%
2023/10/18	12.8	105.71	21.1	105.98	106.00	-8.3	47,121	-0.02%
2023/10/17	33.6	109.86	48.1	109.80	109.50	-14.5	47,248	-0.03%
2023/10/16	15.4	113.15	27	113.20	113.00	-11.6	47,611	-0.02%
2023/10/13	51.3	117.45	28	115.29	115.50	23.3	49,033	0.05%
2023/10/12	9	122.50	7	122.99	122.50	2	50,019	0.00%
2023/10/11	11.1	120.27	17	123.56	119.50	-6	51,825	-0.01%
2023/10/06	20.1	120.18	25	120.40	119.50	-4.9	53,145	-0.01%
2023/10/05	13	120.92	21	121.55	121.50	-8	54,397	-0.01%
2023/10/04	13.2	120.20	8.4	120.75	121.00	4.8	55,204	0.01%
2023/10/03	24.1	124.23	45.5	124.25	123.00	-21.4	55,426	-0.04%
2023/10/02	89.9	125.19	45	125.63	125.50	44.9	55,661	0.08%
2023/09/28	25.1	121.22	18	121.25	121.50	7	55,678	0.01%
2023/09/27	21.5	119.17	17	118.82	120.00	4.5	55,761	0.01%
2023/09/26	16.2	120.34	18	119.89	120.00	-1.9	56,557	0.00%
2023/09/25	19	119.63	12	120.33	120.00	7	57,134	0.01%
2023/09/22	24.1	118.40	32	119.20	120.00	-7.9	57,243	-0.01%
2023/09/21	8.1	118.19	11	118.32	119.00	-2.9	57,167	0.00%
2023/09/20	18.1	120.74	22	121.09	120.00	-3.9	57,135	-0.01%
2023/09/19	17.3	121.11	22	121.16	120.00	-4.7	57,017	-0.01%
2023/09/18	22.7	120.86	24	121.04	121.00	-1.3	57,037	0.00%
2023/09/15	6	127.58	11.8	127.63	126.00	-5.8	56,867	-0.01%
2023/09/14	17.5	126.69	11	126.82	126.50	6.5	56,479	0.01%
2023/09/13	22.1	123.88	20.1	123.98	124.00	2	56,683	0.00%
2023/09/12	13.1	125.19	15	125.20	125.00	-1.9	57,375	0.00%
2023/09/11	50.5	128.65	54.6	127.72	127.50	-4.1	57,497	-0.01%
2023/09/08	8.8	134.63	7	135.79	134.50	1.8	57,338	0.00%
2023/09/07	14.6	134.36	12.1	134.76	134.00	2.5	57,293	0.00%
2023/09/06	13	134.85	16	135.19	134.50	-3	57,478	-0.01%
2023/09/05	18.3	131.54	21	133.14	134.00	-2.7	57,483	0.00%
2023/09/04	17.1	133.56	17	134.24	134.00	0.1	57,142	0.00%
2023/09/01	41.4	135.64	25	134.96	134.50	16.4	57,005	0.03%
2023/08/31	43.2	135.37	36.1	135.90	137.00	7.2	56,688	0.01%
2023/08/30	26.9	140.26	18	139.44	138.50	8.9	56,369	0.02%
2023/08/29	35.1	140.33	52	140.96	141.50	-16.9	56,148	-0.03%
2023/08/28	39.5	140.52	70.2	140.53	138.50	-30.7	55,969	-0.05%
2023/08/25	79.9	146.94	52	147.05	145.00	27.9	56,009	0.05%
2023/08/24	64	153.43	108	153.68	151.50	-44	55,662	-0.08%	大賣/
2023/08/23	47.6	147.41	32.2	147.68	148.50	15.4	54,756	0.03%
2023/08/22	121	150.72	106.9	150.49	149.00	14.1	54,411	0.03%	大買/大賣/
2023/08/21	52.1	144.21	41.5	144.09	144.00	10.6	53,448	0.02%
2023/08/18	83.5	147.42	61.2	146.31	146.00	22.3	52,991	0.04%
2023/08/17	32.3	147.21	41.3	148.09	150.00	-9	52,290	-0.02%
2023/08/16	41	143.83	37	144.16	147.00	4	51,639	0.01%
2023/08/15	62.7	142.80	46.3	142.95	143.50	16.4	51,032	0.03%
2023/08/14	19.2	137.52	20	137.23	136.50	-0.8	50,387	0.00%
2023/08/11	38	139.18	36.7	139.12	137.00	1.3	50,063	0.00%
2023/08/10	99.5	137.37	225.1	134.23	139.00	-125.6	49,689	-0.25%	大賣/鉅額交易
2023/08/09	84.1	139.60	91.1	140.44	141.00	-7	48,829	-0.01%
2023/08/08	125.4	143.04	129.1	142.66	143.00	-3.7	48,117	-0.01%	大買/大賣/
2023/08/07	255.4	147.07	212.4	147.04	148.00	43	46,702	0.09%	大買/大賣/
2023/08/04	156.1	137.91	123	137.68	140.00	33.1	44,740	0.07%	大買/大賣/
2023/08/02	134.8	146.78	102.7	148.53	139.00	32.1	43,029	0.07%	大買/大賣/
2023/08/01	138.4	152.61	117.2	151.52	154.00	21.2	41,371	0.05%	大買/大賣/
2023/07/31	266.7	162.25	259.6	160.38	150.50	7.1	39,612	0.02%	大買/大賣/
2023/07/28	175.1	150.87	144.2	150.81	159.50	31	36,026	0.09%	大買/大賣/
2023/07/27	133	146.63	122.2	146.71	145.00	10.8	34,268	0.03%	大買/大賣/
2023/07/26	132.1	144.30	139.1	145.01	146.50	-7	33,322	-0.02%	大買/大賣/
2023/07/25	255	146.88	243.9	146.29	142.00	11.1	32,102	0.03%	大買/大賣/
2023/07/24	142.1	147.92	150	147.95	149.00	-7.9	30,314	-0.03%	大買/大賣/
2023/07/21	133.1	142.23	133.2	143.15	146.00	-0.2	28,767	0.00%	大買/大賣/
2023/07/20	47	138.84	58.3	138.20	139.00	-11.2	27,572	-0.04%
2023/07/19	119.1	138.57	127.7	139.16	136.50	-8.6	27,010	-0.03%	大買/大賣/
2023/07/18	213.2	145.51	211.5	144.24	139.50	1.7	26,162	0.01%	大買/大賣/
2023/07/17	142.7	148.21	97.2	148.90	145.50	45.4	24,515	0.19%	大買/
2023/07/14	226.8	139.43	191.1	138.89	144.00	35.7	23,051	0.15%	大買/大賣/
2023/07/13	159.2	135.53	163.6	137.24	134.00	-4.5	21,163	-0.02%	大買/大賣/
2023/07/12	141.8	125.52	135.1	126.63	126.50	6.7	19,458	0.03%	大買/大賣/
2023/07/11	66.1	118.49	100.1	118.70	120.00	-34	18,087	-0.19%
2023/07/10	33.2	112.13	33	113.18	112.00	0.2	17,143	0.00%
2023/07/07	72.2	111.22	115.1	111.53	111.00	-42.8	16,763	-0.26%	大賣/
2023/07/06	47.2	115.30	56.2	115.05	114.50	-8.9	16,320	-0.05%
2023/07/05	103	114.45	76.3	114.86	115.00	26.8	15,799	0.17%	大買/
2023/07/04	127.3	116.96	85.8	118.57	119.00	41.5	15,353	0.27%	大買/
2023/07/03	66	108.98	79.2	111.68	113.50	-13.2	14,419	-0.09%
2023/06/30	26.2	101.97	23	102.78	103.50	3.2	13,706	0.02%
2023/06/29	8.2	100.93	8	102.25	102.00	0.2	13,486	0.00%
2023/06/28	42.3	99.64	41	101.12	100.00	1.3	13,410	0.01%
2023/06/27	55	99.95	53.1	99.84	99.30	1.9	13,300	0.01%
2023/06/26	43.5	100.43	46.2	100.66	101.00	-2.6	13,128	-0.02%
2023/06/21	40.6	103.53	38.2	103.91	105.00	2.4	12,831	0.02%
2023/06/20	98	105.36	105	105.46	105.00	-7	12,492	-0.06%	大賣/
2023/06/19	32.1	107.89	35.3	107.65	107.00	-3.2	12,045	-0.03%
2023/06/16	122.6	108.03	68	108.27	105.00	54.6	11,437	0.48%	大買/
2023/06/15	27	109.19	64.1	108.58	111.00	-37.1	10,309	-0.36%
2023/06/14	43	100.84	27	101.72	101.00	16	9,973	0.16%
2023/06/13	36	102.51	15	102.80	103.00	21	9,704	0.22%
2023/06/12	28.1	103.59	30	104.33	103.00	-1.9	9,570	-0.02%
2023/06/09	19.1	97.48	35	97.67	97.60	-16	9,348	-0.17%
2023/06/08	84	94.45	55	94.72	93.80	29	9,261	0.31%
2023/06/07	36	95.16	54	95.99	96.20	-18	9,169	-0.20%
2023/06/06	31.3	93.23	7	93.21	93.90	24.3	9,024	0.27%
2023/06/05	19	93.40	31.5	93.49	96.00	-12.5	9,084	-0.14%
2023/06/02	21.2	86.83	40	88.47	89.80	-18.9	8,835	-0.21%
2023/06/01	37.4	87.24	14.3	87.07	86.20	23.1	8,725	0.26%
2023/05/31	27.2	86.40	29	87.70	89.00	-1.8	8,669	-0.02%
2023/05/30	16	85.51	15.1	86.69	86.70	0.9	8,213	0.01%
2023/05/29	12.1	86.20	33.1	86.58	86.40	-21	8,084	-0.26%
2023/05/26	13.2	83.50	4	83.75	83.30	9.1	8,025	0.11%
2023/05/25	0	79.70	0	0.00	80.70	0	7,915	0.00%
2023/05/24	0	79.90	0	0.00	79.80	0	7,900	0.00%
2023/05/23	0.1	79.53	0	0.00	80.20	0.1	7,825	0.00%
2023/05/22	11	80.99	0	0.00	81.40	11	7,742	0.14%
2023/05/19	8.1	81.02	1	82.20	81.90	7.1	7,666	0.09%
2023/05/18	3	81.27	2	82.15	82.00	1	7,660	0.01%
2023/05/17	2.1	79.00	8.6	80.44	80.50	-6.4	7,578	-0.09%
2023/05/16	13	77.18	25.1	78.08	78.60	-12.1	7,471	-0.16%
2023/05/15	0	76.20	6	76.80	76.40	-6	7,364	-0.08%
2023/05/12	2	76.95	14	76.94	76.10	-12	7,394	-0.16%
2023/05/11	2	76.95	14	76.94	77.20	-12	7,436	-0.16%
2023/05/10	6	75.38	2.4	76.16	76.60	3.7	7,440	0.05%
2023/05/09	2	76.10	3.1	76.37	76.60	-1.1	7,431	-0.01%
2023/05/08	0	76.50	0.1	76.20	76.90	-0.1	7,460	0.00%
2023/05/05	0.1	76.00	0	0.00	76.20	0.1	7,460	0.00%
2023/05/04	1	74.70	1	75.10	76.00	0	7,468	0.00%
2023/05/03	0	74.80	31	75.23	75.40	-31	7,453	-0.42%
2023/05/02	30.4	75.14	3	75.17	75.90	27.4	7,500	0.36%
2023/04/28	5.1	73.31	1	73.30	73.50	4.1	7,575	0.05%
2023/04/27	0	72.20	1	73.70	73.30	-1	7,550	-0.01%
2023/04/26	3	71.83	0	0.00	72.20	3	7,445	0.04%
2023/04/25	7	72.20	4	72.85	71.80	3	7,355	0.04%
2023/04/24	2	72.15	5	72.66	72.00	-3	7,261	-0.04%
2023/04/21	0	73.40	2.6	73.60	73.20	-2.6	7,214	-0.04%
2023/04/20	3	73.17	0.2	73.30	72.90	2.8	7,163	0.04%
2023/04/19	1	73.80	2	73.05	73.20	-1	7,236	-0.01%
2023/04/18	2.1	73.16	1	73.01	73.60	1.1	7,170	0.02%
2023/04/17	1	74.80	1	75.30	75.30	0	7,081	0.00%
2023/04/14	9	75.82	11.3	76.29	76.30	-2.3	6,973	-0.03%
2023/04/13	3	75.00	4	74.63	74.40	-1	6,880	-0.01%
2023/04/12	0	73.90	0	0.00	74.60	0	6,844	0.00%
2023/04/11	0.1	73.88	0	74.00	73.80	0	6,840	0.00%
2023/04/10	0.1	73.67	0	0.00	73.40	0.1	6,786	0.00%
2023/04/07	1.1	73.33	0	0.00	73.20	1.1	6,755	0.02%
2023/04/06	0	73.50	1.1	73.88	74.40	-1.1	6,730	-0.02%
2023/03/31	0	73.40	0	0.00	73.30	0	6,693	0.00%
2023/03/30	1	72.80	6	73.08	73.50	-5	7,041	-0.07%
2023/03/29	0	72.70	1	72.71	73.00	-1	7,440	-0.01%
2023/03/28	5	73.14	5	72.94	72.70	0	7,766	0.00%
2023/03/27	2	73.05	6	73.32	73.00	-4	8,045	-0.05%
2023/03/24	0.6	72.49	4.1	72.37	72.30	-3.4	8,446	-0.04%
2023/03/23	1	70.60	1	71.20	71.30	0	8,440	0.00%
2023/03/22	1.5	71.13	1	71.17	71.00	0.5	8,505	0.01%
2023/03/21	2.5	69.51	1	69.41	69.60	1.4	8,539	0.02%
2023/03/20	2	69.85	0.2	70.32	69.80	1.8	8,571	0.02%
2023/03/17	1.2	69.76	0	0.00	70.50	1.2	8,630	0.01%
2023/03/16	5.1	70.57	2	70.90	70.00	3.1	8,528	0.04%
2023/03/15	17	74.34	2	74.55	74.10	15	8,658	0.17%
2023/03/14	2	74.90	16	74.85	74.20	-14	8,568	-0.16%
2023/03/13	0	72.90	15	74.73	74.40	-15	8,455	-0.18%
2023/03/10	3	72.60	1	72.60	73.10	2	8,371	0.02%
2023/03/09	4	74.03	2	75.05	73.60	2	8,368	0.02%
2023/03/08	1	75.00	0	0.00	75.00	1	8,389	0.01%
2023/03/07	1	75.30	7	75.11	75.30	-6	8,261	-0.07%
2023/03/06	17	73.27	5	74.02	74.30	12	8,212	0.15%
2023/03/03	2	73.10	2	72.35	72.70	0	8,155	0.00%
2023/03/02	5	71.34	3	71.57	71.80	2	8,112	0.02%
2023/03/01	0	69.50	0	0.00	69.20	0	8,104	0.00%
2023/02/24	1	69.60	1	69.50	69.50	0	8,146	0.00%
2023/02/23	0	69.61	1	69.90	69.50	-1	8,075	-0.01%
2023/02/22	4.1	69.67	0	0.00	69.40	4.1	8,029	0.05%
2023/02/21	1	70.00	0	69.90	69.80	1	7,989	0.01%
2023/02/20	1	70.00	1	70.10	70.40	0	8,046	0.00%
2023/02/17	0	69.81	1	70.10	70.10	-1	8,135	-0.01%
2023/02/16	0	69.40	0	0.00	70.00	0	8,186	0.00%
2023/02/15	0	69.60	1.2	69.37	69.10	-1.2	8,175	-0.02%
2023/02/14	0	69.66	0.2	69.70	69.60	-0.2	8,206	0.00%
2023/02/13	0	0.00	1	69.30	69.60	-1	8,223	-0.01%
2023/02/10	0	69.80	1.6	70.09	69.50	-1.6	8,255	-0.02%
2023/02/09	1.6	70.27	1.3	69.86	70.30	0.3	8,232	0.00%
2023/02/08	0	69.10	3.1	69.23	69.40	-3.1	8,188	-0.04%
2023/02/07	0	68.40	0	0.00	68.70	0	8,171	0.00%
2023/02/06	0.5	68.29	0	0.00	68.30	0.5	8,198	0.01%
2023/02/03	0	67.80	5.2	68.08	68.20	-5.2	8,259	-0.06%
2023/02/02	2	67.15	2	67.30	67.00	0	8,238	0.00%
2023/02/01	0	66.40	0	0.00	66.40	0	8,198	0.00%
2023/01/31	4	66.73	1	67.60	66.40	3	8,226	0.04%
2023/01/30	0	66.60	2	67.25	67.50	-2	8,190	-0.02%
2023/01/16	0	65.40	0	0.00	65.00	0	8,154	0.00%
2023/01/12	0	65.70	0	0.00	65.00	0	8,474	0.00%
2023/01/11	0.1	65.50	1	65.70	65.10	-0.9	8,611	-0.01%
2023/01/10	0	0.00	1	65.50	66.10	-1	8,725	-0.01%
2023/01/09	0	65.40	1	65.50	65.00	-1	8,773	-0.01%
2023/01/06	0	0.00	2	64.85	64.70	-2	8,730	-0.02%
2023/01/05	0	64.60	0	0.00	64.90	0	8,829	0.00%
2023/01/04	0	0.00	0.3	64.20	63.90	-0.3	8,879	0.00%
2023/01/03	0	64.30	0	0.00	64.20	0	8,986	0.00%
2022/12/30	0	0.00	0.3	64.00	63.80	-0.3	8,983	0.00%
2022/12/28	0	63.70	1	64.00	63.60	-1	9,113	-0.01%
2022/12/27	1	63.90	1	64.30	64.00	0	9,182	0.00%
2022/12/26	0	64.20	1	64.05	64.00	-1	9,219	-0.01%
2022/12/23	2	63.50	2	63.70	64.00	0	9,324	0.00%
2022/12/22	3	64.13	1	64.20	64.30	2	9,384	0.02%
2022/12/21	2	63.15	1	63.80	63.30	1	9,078	0.01%
2022/12/20	0	0.00	0.1	63.30	63.20	-0.1	8,711	0.00%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/16	7	64.37	8	64.81	65.20	-1	8,006	-0.01%
2022/12/15	0	0.00	0.1	65.00	65.10	-0.1	7,710	0.00%
2022/12/14	0	0.00	10.1	64.61	65.10	-10.1	7,781	-0.13%
2022/12/13	2	63.65	0	0.00	63.40	2	7,832	0.03%
2022/12/12	0	63.90	1.6	63.79	64.00	-1.6	7,871	-0.02%
2022/12/09	0	63.30	1	63.80	63.70	-1	8,007	-0.01%
2022/12/08	3.4	62.20	2	62.80	63.10	1.4	8,051	0.02%
2022/12/07	18.5	63.14	4	64.05	62.60	14.5	7,992	0.18%
2022/12/06	0	65.40	4.5	65.79	65.80	-4.5	7,778	-0.06%
2022/12/05	0	64.80	0	0.00	65.30	0	7,748	0.00%
2022/12/02	1	64.90	2.1	65.27	65.10	-1.1	7,717	-0.01%
2022/12/01	0	0.00	0	65.90	65.80	0	7,677	0.00%
2022/11/30	0	65.10	0	0.00	65.60	0	7,673	0.00%
2022/11/29	0	64.90	1	65.90	65.60	-1	7,635	-0.01%
2022/11/28	0	64.34	2	64.40	65.50	-2	7,591	-0.03%
2022/11/25	3	64.70	3	65.23	64.50	0	7,561	0.00%
2022/11/24	0	64.30	0	64.40	66.10	0	7,516	0.00%
2022/11/23	4	63.28	0	0.00	64.10	4	7,472	0.05%
2022/11/22	2	63.96	2	63.80	64.10	0	7,402	0.00%
2022/11/21	3	66.03	0	0.00	65.70	3	7,329	0.04%
2022/11/18	0	67.50	1	66.90	67.40	-1	7,258	-0.01%
2022/11/17	3	67.50	3	67.60	67.50	0	7,263	0.00%
2022/11/16	2.1	67.68	5	67.50	67.60	-2.9	7,251	-0.04%
2022/11/15	2	66.50	0	0.00	66.70	2	7,233	0.03%
2022/11/14	0	0.00	1	67.10	67.10	-1	7,167	-0.01%
2022/11/11	2	66.10	2	66.00	65.90	0	7,152	0.00%
2022/11/10	0	66.30	0	0.00	65.60	0	7,171	0.00%
2022/11/09	1	66.80	0	0.00	66.60	1	7,205	0.01%
2022/11/08	1	66.70	1	66.50	67.00	0	7,280	0.00%
2022/11/04	0.1	65.80	0	0.00	66.40	0.1	7,366	0.00%
2022/11/03	0	65.90	0	0.00	66.40	0	7,421	0.00%
2022/11/02	0	66.00	0	0.00	66.40	0	7,492	0.00%
2022/11/01	0	65.20	1	66.10	66.70	-1	7,468	-0.01%
2022/10/27	0	64.90	0	0.00	64.50	0	7,463	0.00%
2022/10/26	2	64.80	2	65.10	65.40	0	7,481	0.00%
2022/10/25	1	65.90	0	0.00	64.70	1	7,462	0.01%
2022/10/24	2	65.25	2	65.05	64.50	0	7,415	0.00%
2022/10/21	7	65.43	8.2	65.38	65.50	-1.2	7,407	-0.02%
2022/10/20	2.1	63.48	0.1	64.20	63.70	2	7,305	0.03%
2022/10/19	2	65.60	17.2	65.00	65.00	-15.2	7,186	-0.21%
2022/10/18	6.2	61.90	0	0.00	62.70	6.2	7,006	0.09%
2022/10/17	3.1	62.90	3	63.47	63.50	0.1	6,877	0.00%
2022/10/14	2	63.85	1	63.40	63.40	1	7,016	0.01%
2022/10/13	1.1	63.99	0	0.00	63.80	1.1	7,296	0.01%
2022/10/12	2	63.95	0	0.00	64.50	2	7,247	0.03%
2022/10/07	0	0.00	1	65.60	65.50	-1	7,077	-0.01%
2022/10/05	2	66.65	1.2	66.47	66.70	0.8	7,107	0.01%
2022/10/04	0	0.00	5	65.74	65.40	-5	6,991	-0.07%
2022/10/03	1	63.20	0	0.00	63.20	1	6,896	0.01%
2022/09/30	3	63.60	0.2	63.71	63.80	2.9	6,883	0.04%
2022/09/28	0.1	64.60	1	64.40	64.10	-0.9	6,765	-0.01%
2022/09/27	0	65.77	1	65.70	65.50	-1	6,707	-0.01%
2022/09/23	8	66.76	7	65.80	66.30	1	6,738	0.01%
2022/09/22	1.1	66.14	0	0.00	66.50	1.1	6,801	0.02%
2022/09/21	0	0.00	11	68.30	67.60	-11	6,678	-0.16%
2022/09/20	0	0.00	5.1	68.04	68.20	-5.1	6,583	-0.08%
2022/09/19	0	68.50	0	0.00	68.60	0	6,527	0.00%
2022/09/16	0	0.00	1	67.60	68.10	-1	6,495	-0.02%
2022/09/15	6	68.78	0.1	69.00	69.00	5.9	6,432	0.09%
2022/09/14	0	0.00	2	67.00	67.00	-2	6,424	-0.03%
2022/09/13	3	69.20	2	69.15	69.20	1	6,481	0.02%
2022/09/12	1	69.10	0	0.00	68.30	1	6,523	0.02%
2022/09/07	0	67.30	1	67.50	67.20	-1	6,599	-0.02%
2022/09/06	13	67.80	4	67.55	67.80	9	6,568	0.14%
2022/09/05	3	67.40	7	67.02	67.50	-4	6,497	-0.06%
2022/09/02	1	65.80	1	66.00	65.60	0	6,447	0.00%
2022/09/01	1	64.10	1	65.70	65.20	0	6,423	0.00%
2022/08/30	0	64.70	0	0.00	65.30	0	6,392	0.00%
2022/08/29	1	64.50	1.1	64.68	64.50	-0.1	6,374	0.00%
2022/08/26	0.1	65.30	0	0.00	65.10	0.1	6,367	0.00%
2022/08/25	1.1	64.97	0	0.00	64.80	1.1	6,351	0.02%
2022/08/24	0	65.20	0	0.00	64.90	0	6,391	0.00%
2022/08/23	0.1	64.61	0	0.00	64.60	0.1	6,856	0.00%
2022/08/22	9.2	65.77	4	65.30	65.20	5.2	6,855	0.08%
2022/08/19	1	67.60	2	67.60	67.70	-1	6,832	-0.01%
2022/08/18	1	67.70	12	67.56	67.70	-11	6,856	-0.16%
2022/08/15	8	68.71	2	68.30	68.30	6	6,781	0.09%
2022/08/11	1	68.00	0	0.00	67.90	1	6,647	0.02%
2022/08/10	0	0.00	0	67.10	67.60	0	6,613	0.00%
2022/08/09	1	67.70	11	67.26	68.10	-10	6,571	-0.15%
2022/08/04	0	65.70	2	65.30	65.80	-2	6,601	-0.03%
2022/08/03	0	0.00	0	64.80	64.80	0	6,567	0.00%
2022/08/02	0	0.00	7	65.04	65.10	-7	6,608	-0.11%
2022/07/29	4	64.00	3.1	64.67	65.30	1	6,534	0.01%
2022/07/28	0	0.00	2	64.15	64.30	-2	6,466	-0.03%
2022/07/27	1	63.30	4.1	63.21	64.00	-3.1	6,445	-0.05%
2022/07/26	2	63.50	0	63.10	63.50	2	6,409	0.03%
2022/07/22	3	62.30	16	62.71	62.60	-13	6,399	-0.20%
2022/07/21	33.1	62.36	20	62.95	62.20	13.1	6,405	0.20%
2022/07/20	0	0.00	120	61.73	64.60	-120	6,237	-1.92%	大賣/鉅額交易
2022/07/19	0	0.00	4	59.30	58.80	-4	6,024	-0.07%
2022/07/15	8	57.39	0	0.00	57.50	8	6,159	0.13%
2022/07/14	1	57.80	1	57.30	57.50	0	6,440	0.00%
2022/07/13	1	57.50	1	57.90	58.20	0	6,439	0.00%
2022/07/12	0	0.00	0.1	56.60	56.80	-0.1	6,418	0.00%
2022/07/11	2	57.30	0	0.00	57.10	2	6,401	0.03%
2022/07/08	1	56.90	0.1	58.00	57.20	0.9	6,415	0.01%
2022/07/06	0.1	55.62	0	0.00	55.40	0.1	6,388	0.00%
2022/07/04	2	55.40	1	55.60	55.30	1	6,339	0.02%
2022/07/01	2	57.05	1	57.50	57.00	1	6,286	0.02%
2022/06/30	0	0.00	1	58.30	57.90	-1	6,237	-0.02%
2022/06/29	1.1	57.90	1	58.30	57.70	0.1	6,124	0.00%
2022/06/28	1	57.50	6	57.60	57.60	-5	6,115	-0.08%
2022/06/27	2	56.80	0	0.00	56.90	2	6,137	0.03%
2022/06/24	5.1	57.28	0	0.00	56.80	5.1	6,048	0.08%
2022/06/23	8	58.18	7	58.43	58.30	1	5,979	0.02%
2022/06/22	0	57.89	0	0.00	58.60	0	5,862	0.00%
2022/06/21	0	0.00	1	58.20	57.90	-1	5,766	-0.02%
2022/06/20	81.1	58.55	81	58.63	58.20	0.1	5,679	0.00%
2022/06/17	24.1	58.78	4	58.93	59.10	20.1	5,627	0.36%
2022/06/16	94	60.55	2	60.30	60.30	92	5,535	1.66%
2022/06/15	1	61.00	108	61.03	61.00	-107	5,836	-1.83%	大賣/鉅額交易
2022/06/14	119.1	60.83	117	61.03	60.90	2.1	5,945	0.03%	大買/大賣/
2022/06/13	83	60.89	80	61.09	61.00	3	6,012	0.05%
2022/06/10	1	62.40	0	0.00	62.40	1	6,037	0.02%
2022/06/09	107	62.98	0	0.00	63.10	107	6,077	1.76%	大買/鉅額交易
2022/06/08	30	63.47	30	63.90	63.60	0	6,082	0.00%
2022/06/06	1	62.00	0	0.00	62.90	1	6,110	0.02%
2022/06/02	0	0.00	4	63.00	62.90	-4	6,138	-0.07%
2022/06/01	1	63.30	0	0.00	63.50	1	6,240	0.02%
2022/05/31	32	61.48	32	62.06	63.20	0	6,218	0.00%
2022/05/30	6	62.10	3	62.27	62.80	3	5,751	0.05%
2022/05/27	0	61.40	0	0.00	61.90	0	5,720	0.00%
2022/05/26	11	61.40	6	61.08	60.90	5	5,739	0.09%
2022/05/25	2.1	61.80	2.9	62.09	62.20	-0.8	5,896	-0.01%
2022/05/24	1	62.30	0	0.00	61.90	1	5,947	0.02%
2022/05/23	6	62.13	3	62.40	62.40	3	5,972	0.05%
2022/05/20	4	62.78	1	62.90	62.90	3	6,029	0.05%
2022/05/19	0	62.80	1	62.80	62.90	-1	6,056	-0.02%
2022/05/18	1	62.50	4	63.30	63.40	-3	6,086	-0.05%
2022/05/17	1	63.10	2	63.30	62.60	-1	6,160	-0.02%
2022/05/16	1	63.00	0	0.00	63.10	1	6,237	0.02%
2022/05/13	2	62.40	0	0.00	62.40	2	6,275	0.03%
2022/05/11	4	63.73	2	63.90	63.80	2	6,304	0.03%
2022/05/10	0	0.00	1	62.90	64.40	-1	6,344	-0.02%
2022/05/09	2	63.70	3	63.73	63.80	-1	6,487	-0.02%
2022/05/06	10	64.80	0	0.00	64.80	10	6,722	0.15%
2022/05/05	2	65.15	2.2	65.20	65.30	-0.2	6,757	0.00%
2022/05/04	1.1	64.99	1.2	64.97	65.20	-0.2	6,758	0.00%
2022/04/29	1	65.40	1.2	65.01	65.00	-0.2	6,835	0.00%
2022/04/28	2	65.10	0	0.00	65.30	2	6,877	0.03%
2022/04/27	5.5	65.58	0	0.00	65.60	5.5	6,836	0.08%
2022/04/26	1.1	67.79	1	67.80	67.20	0.1	6,816	0.00%
2022/04/25	1.1	66.92	0	0.00	68.00	1.1	6,753	0.02%
2022/04/22	1.1	66.80	1	67.00	68.00	0.1	6,612	0.00%
2022/04/21	2.1	66.24	1.2	65.66	66.80	0.9	6,513	0.01%
2022/04/20	13.1	64.63	18.1	64.93	65.70	-5	6,431	-0.08%
2022/04/19	0.2	68.60	0	0.00	68.20	0.2	6,134	0.00%
2022/04/15	3	67.50	5	67.78	67.60	-2	6,078	-0.03%
2022/04/14	3	67.83	1	68.00	67.80	2	6,104	0.03%
2022/04/13	0	67.20	1.1	67.90	68.10	-1.1	6,148	-0.02%
2022/04/12	2	66.35	2	67.05	66.70	0	6,181	0.00%
2022/04/11	2	66.70	10	66.67	66.50	-8	6,222	-0.13%
2022/04/08	6	67.27	1	67.60	67.60	5	6,211	0.08%
2022/04/07	4.1	66.80	9	67.10	66.40	-5	6,206	-0.08%
2022/04/06	16.3	67.70	2	67.40	67.80	14.3	6,167	0.23%
2022/04/01	0.2	68.05	10	68.00	68.30	-9.8	6,148	-0.16%
2022/03/31	3.5	68.33	2.1	68.30	68.10	1.4	6,192	0.02%
2022/03/30	2.1	68.06	7.1	68.29	68.20	-5	6,145	-0.08%
2022/03/29	2	67.81	5	68.10	68.00	-3	6,154	-0.05%
2022/03/28	2	67.80	1	67.90	68.30	1	6,198	0.02%
2022/03/25	1	67.79	0	0.00	67.80	1	6,192	0.02%
2022/03/24	0	67.90	0	0.00	67.50	0	6,264	0.00%
2022/03/23	2	67.30	1.8	67.34	67.50	0.3	6,307	0.00%
2022/03/22	3.2	67.01	0.8	67.27	67.50	2.4	6,296	0.04%
2022/03/21	0	0.00	0.8	66.74	66.60	-0.8	6,302	-0.01%
2022/03/18	7.5	66.36	6.1	65.93	65.50	1.4	6,251	0.02%
2022/03/17	1	70.02	1.2	70.48	71.00	-0.1	5,935	0.00%
2022/03/16	2.1	69.61	1	69.70	70.10	1.1	5,822	0.02%
2022/03/15	0.6	69.42	0	0.00	69.50	0.6	5,775	0.01%
2022/03/14	1.1	70.09	0	0.00	70.00	1.1	5,735	0.02%
2022/03/11	0	0.00	0.1	70.70	70.60	-0.1	5,733	0.00%
2022/03/10	0.1	70.20	0	0.00	70.60	0.1	5,763	0.00%
2022/03/09	6	69.15	4	69.10	69.50	2	5,767	0.03%
2022/03/08	2	68.60	0	0.00	68.20	2	5,736	0.03%
2022/03/07	2	68.40	2.1	68.69	68.50	-0.1	5,684	0.00%
2022/03/04	1	69.40	1	69.60	69.60	0	5,678	0.00%
2022/03/03	1	69.30	8	69.70	69.80	-7	5,652	-0.12%
2022/03/02	3.1	68.79	0	0.00	68.90	3.1	5,629	0.06%
2022/03/01	1	68.50	7	69.00	68.60	-6	5,603	-0.11%
2022/02/25	6	67.73	1	68.00	68.40	5	5,535	0.09%
2022/02/24	1	67.30	0	0.00	67.60	1	5,346	0.02%
2022/02/23	0	0.00	6	67.57	67.80	-6	5,251	-0.12%
2022/02/22	4.1	66.90	4	67.27	67.50	0.1	5,231	0.00%
2022/02/21	1	68.10	2.3	68.40	68.20	-1.3	5,164	-0.03%
2022/02/18	25	68.22	14	68.59	68.20	11	5,150	0.21%
2022/02/17	2	68.05	2.5	68.56	68.60	-0.5	5,109	-0.01%
2022/02/16	3	67.57	3.1	67.75	67.90	-0.1	5,011	0.00%
2022/02/15	2	66.80	0	0.00	66.50	2	4,916	0.04%
2022/02/14	0	66.30	0	0.00	66.70	0	4,808	0.00%
2022/02/11	3	67.30	1	67.50	67.50	2	4,718	0.04%
2022/02/10	1	68.77	4	68.58	68.60	-3	4,680	-0.06%
2022/02/09	9	68.66	5.1	68.64	69.10	3.9	4,603	0.08%
2022/02/08	6.1	68.45	6	67.76	68.80	0.1	4,421	0.00%
2022/02/07	0	0.00	3	64.37	64.60	-3	4,184	-0.07%
2022/01/25	0	0.00	1	63.80	63.80	-1	4,165	-0.02%
2022/01/24	0	0.00	1.1	63.15	63.90	-1.1	4,091	-0.03%
2022/01/18	2	63.90	0	0.00	63.50	2	4,043	0.05%
2022/01/17	2	63.80	2	64.05	63.80	0	4,041	0.00%
2022/01/14	1	64.00	4	63.78	63.80	-3	4,117	-0.07%
2022/01/13	0.1	64.20	11	63.98	64.30	-10.9	4,211	-0.26%
2022/01/12	0	63.20	0	0.00	63.60	0	4,407	0.00%
2022/01/10	0	63.00	0	0.00	63.50	0	4,657	0.00%
2022/01/07	11	63.29	10	64.40	63.70	1	4,678	0.02%
2022/01/06	10	63.40	2	63.50	63.50	8	4,689	0.17%
2022/01/05	0	0.00	2	64.55	64.40	-2	4,721	-0.04%
2022/01/04	1	64.30	13	64.30	64.40	-12	4,711	-0.25%
2022/01/03	0	0.00	2	63.30	63.40	-2	4,679	-0.04%
2021/12/28	1	63.60	2	63.75	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	3	63.60	63.60	-3	4,892	-0.06%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	2	62.50	4.6	62.28	62.50	-2.6	5,000	-0.05%
2021/12/22	0	0.00	0.1	62.00	61.50	-0.1	5,056	0.00%
2021/12/21	1	61.70	25	61.40	61.70	-24	5,079	-0.47%
2021/12/20	28	61.05	0	0.00	61.00	28	5,132	0.55%
2021/12/17	18	61.19	21	61.70	61.90	-3	5,123	-0.06%
2021/12/16	0	0.00	2	61.50	61.70	-2	5,207	-0.04%
2021/12/15	4	61.15	0	0.00	61.50	4	5,291	0.08%
2021/12/13	3	61.90	0	0.00	62.00	3	5,447	0.06%
2021/12/10	0	0.00	3	62.73	62.70	-3	5,531	-0.05%
2021/12/09	0	0.00	1	62.60	62.60	-1	5,564	-0.02%
2021/12/08	4	62.35	20	62.20	62.30	-16	5,538	-0.29%
2021/12/07	20	61.40	0	0.00	61.40	20	5,523	0.36%
2021/12/06	2	61.70	16	61.79	62.10	-14	5,513	-0.25%
2021/12/02	1	60.60	0	0.00	60.50	1	5,514	0.02%
2021/12/01	0.1	60.40	0.3	60.50	60.50	-0.2	5,555	0.00%
2021/11/30	0.1	60.80	8	60.90	60.30	-7.9	5,537	-0.14%
2021/11/29	0	0.00	2	60.35	60.60	-2	5,440	-0.04%
2021/11/26	11	60.28	0	0.00	60.10	11	5,452	0.20%
2021/11/25	3	60.60	14	60.90	60.90	-11	5,480	-0.20%
2021/11/24	15	60.37	19	60.79	60.70	-4	5,520	-0.07%
2021/11/23	20	60.49	1	60.60	60.40	19	5,560	0.34%
2021/11/22	1	61.30	0	0.00	61.30	1	5,603	0.02%
2021/11/19	5.8	61.24	0	0.00	61.60	5.8	5,665	0.10%
2021/11/18	11.4	61.49	0	0.00	61.70	11.4	5,651	0.20%
2021/11/17	6	61.83	2.3	62.01	62.00	3.7	5,640	0.07%
2021/11/16	0.3	62.50	2	62.10	62.60	-1.7	5,661	-0.03%
2021/11/15	1	61.80	8	61.94	61.80	-7	5,740	-0.12%
2021/11/11	1.4	61.05	0	0.00	61.30	1.4	5,832	0.02%
2021/11/10	6	61.37	1	61.30	61.20	5	5,871	0.09%
2021/11/09	17	61.19	17	61.70	61.60	0	5,932	0.00%
2021/11/08	1	61.10	10	61.51	61.70	-9	5,951	-0.15%
2021/11/05	8	60.46	5	61.00	61.50	3	5,988	0.05%
2021/11/04	13	61.16	1.1	61.11	61.00	12	5,994	0.20%
2021/11/03	0	0.00	9	61.51	61.80	-9	6,007	-0.15%
2021/11/02	8.2	60.95	1.2	61.41	61.00	7	6,042	0.12%
2021/10/28	0.1	61.70	0	0.00	61.30	0.1	6,123	0.00%
2021/10/27	1	62.00	1	61.80	62.00	0	6,233	0.00%
2021/10/26	0	0.00	13	61.36	60.80	-13	6,606	-0.20%
2021/10/25	13	60.53	0	0.00	60.50	13	6,647	0.20%
2021/10/22	0	0.00	10	61.20	61.10	-10	6,690	-0.15%
2021/10/21	12	60.48	12	61.11	60.40	0	6,652	0.00%
2021/10/20	14.5	60.62	7	60.56	60.40	7.5	6,581	0.11%
2021/10/19	4	62.65	8	62.30	62.10	-4	6,426	-0.06%
2021/10/18	3	64.60	2	65.30	64.80	1	6,346	0.02%
2021/10/15	0	0.00	2	64.55	64.90	-2	6,402	-0.03%
2021/10/14	3	64.97	3	65.17	64.30	0	6,410	0.00%
2021/10/13	0	0.00	1	64.40	64.20	-1	6,414	-0.02%
2021/10/12	11	63.95	0	0.00	63.20	11	6,344	0.17%
2021/10/08	1	63.70	6	64.00	64.00	-5	6,381	-0.08%
2021/10/07	4	63.15	3	63.57	63.10	1	6,454	0.02%
2021/10/06	1	62.30	4	62.85	63.00	-3	6,490	-0.05%
2021/10/04	2	62.10	5	62.00	62.20	-3	6,476	-0.05%
2021/10/01	1	62.20	0	0.00	62.20	1	6,517	0.02%
2021/09/30	1	62.50	2	62.45	62.50	-1	6,488	-0.02%
2021/09/29	24	64.43	17	64.80	64.40	7	6,473	0.11%
2021/09/28	4	64.48	4.1	64.67	64.50	-0.1	6,552	0.00%
2021/09/27	0	64.30	1	64.50	64.10	-1	6,628	-0.02%
2021/09/24	8	64.17	9	64.27	64.00	-1	6,687	-0.01%
2021/09/23	6	63.77	6.1	63.47	63.80	-0.1	6,730	0.00%
2021/09/22	1	61.60	6	61.57	61.80	-5	7,012	-0.07%
2021/09/17	0	0.00	5	61.70	61.10	-5	7,052	-0.07%
2021/09/16	0.1	61.20	1	61.40	61.20	-1	7,027	-0.01%
2021/09/15	0	0.00	2	61.90	61.50	-2	7,126	-0.03%
2021/09/14	2	61.15	2	61.10	61.10	0	7,201	0.00%
2021/09/13	0	0.00	0.1	60.40	60.60	-0.1	7,262	0.00%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/07	2.1	60.26	0	0.00	60.60	2.1	7,486	0.03%
2021/09/06	0.1	61.00	0	0.00	60.90	0.1	7,441	0.00%
2021/09/03	0.2	60.80	0	0.00	60.90	0.2	7,394	0.00%
2021/09/02	0	0.00	1	61.10	60.60	-1	7,395	-0.01%
2021/09/01	0.1	61.00	0	0.00	60.80	0.1	7,385	0.00%
2021/08/31	0	0.00	0	61.00	61.20	0	7,361	0.00%
2021/08/30	0	0.00	1	60.50	61.00	-1	7,338	-0.01%
2021/08/26	1	58.60	0	0.00	58.90	1	7,262	0.01%
2021/08/24	2	58.55	0	0.00	58.40	2	7,142	0.03%
2021/08/23	0	0.00	4	58.50	58.30	-4	7,156	-0.06%
2021/08/19	3	57.27	0	0.00	56.90	3	7,265	0.04%
2021/08/18	4	58.50	0	0.00	58.50	4	7,157	0.06%
2021/08/17	0.1	58.74	1	58.10	58.50	-0.9	7,149	-0.01%
2021/08/16	1	58.90	0	0.00	58.60	1	7,082	0.01%
2021/08/13	1.9	61.64	2	61.55	61.30	-0.1	7,037	0.00%
2021/08/12	2.3	61.47	0.2	61.70	61.20	2.1	7,000	0.03%
2021/08/11	0	0.00	6.2	62.59	62.60	-6.2	6,972	-0.09%
2021/08/10	0.3	62.40	2	62.25	62.60	-1.7	6,984	-0.02%
2021/08/05	1	62.70	1	63.40	62.90	0	7,051	0.00%
2021/08/04	5	63.36	3	63.30	63.20	2	7,168	0.03%
2021/08/03	4	62.73	3	63.27	63.90	1	7,211	0.01%
2021/08/02	11	63.89	4	63.70	63.90	7	7,178	0.10%
2021/07/30	36.8	63.52	27.2	63.96	64.10	9.6	7,141	0.13%
2021/07/29	2	59.55	1	59.40	59.80	1	6,841	0.01%
2021/07/28	0	0.00	2	58.75	58.90	-2	6,813	-0.03%
2021/07/27	0	0.00	0.1	58.80	58.70	-0.1	6,896	0.00%
2021/07/23	0.1	58.40	0	0.00	57.90	0.1	7,161	0.00%
2021/07/22	1.1	59.09	2	59.05	58.70	-0.9	7,133	-0.01%
2021/07/21	1	57.90	5	58.52	58.50	-4	7,069	-0.06%
2021/07/20	2.1	57.71	1.3	58.10	58.00	0.8	7,000	0.01%
2021/07/19	1	57.60	2.1	58.04	58.30	-1.1	6,988	-0.02%
2021/07/16	1	58.10	0.3	58.23	58.10	0.7	7,027	0.01%
2021/07/15	5	58.20	5	58.50	58.40	0	7,052	0.00%
2021/07/14	1	58.00	3	58.20	58.20	-2	7,032	-0.03%
2021/07/13	1	57.40	19	57.79	57.90	-18	6,963	-0.26%
2021/07/12	6	56.97	1	58.00	57.00	5	6,911	0.07%
2021/07/09	1.2	57.13	3	57.27	57.50	-1.8	6,898	-0.03%
2021/07/08	10.5	57.62	5.7	57.74	57.80	4.8	6,935	0.07%
2021/07/07	6.6	57.74	6	57.90	58.00	0.6	6,908	0.01%
2021/07/06	3.6	57.92	0	0.00	58.20	3.6	6,893	0.05%
2021/07/05	9	57.57	5.1	57.86	57.90	3.9	6,857	0.06%
2021/07/02	7.1	56.45	3	56.72	56.90	4.1	6,726	0.06%
2021/07/01	8.1	56.80	0.3	57.20	56.60	7.8	6,649	0.12%
2021/06/30	14.3	57.66	1	57.60	57.60	13.3	6,553	0.20%
2021/06/29	13.4	57.69	5	58.07	57.40	8.4	6,509	0.13%
2021/06/28	2	63.80	0.5	64.30	63.70	1.5	6,222	0.02%
2021/06/25	1.6	64.56	0	0.00	64.10	1.6	6,148	0.03%
2021/06/24	0	0.00	1	65.10	64.70	-1	6,104	-0.02%
2021/06/23	0.2	63.76	3	63.67	64.10	-2.8	5,975	-0.05%
2021/06/22	1	64.00	1	64.60	63.60	0	5,838	0.00%
2021/06/21	0	0.00	11	65.09	64.50	-11	5,742	-0.19%
2021/06/18	4.5	65.75	37	66.92	64.90	-32.6	5,662	-0.57%
2021/06/16	2	66.00	17.1	66.27	66.20	-15.1	5,637	-0.27%
2021/06/15	1	65.50	0	0.00	65.60	1	5,688	0.02%
2021/06/11	0	0.00	1	66.00	65.50	-1	5,744	-0.02%
2021/06/10	0	65.20	0	0.00	65.30	0	5,802	0.00%
2021/06/09	0.1	65.10	0.2	65.20	65.30	-0.1	5,955	0.00%
2021/06/07	0	65.40	0	0.00	65.30	0	6,306	0.00%
2021/06/03	2	65.60	0.5	65.65	65.60	1.5	6,683	0.02%
2021/06/02	0	0.00	3	66.40	66.20	-3	6,715	-0.04%
2021/06/01	0	0.00	1	66.00	66.40	-1	6,879	-0.01%
2021/05/31	4	65.92	0	0.00	66.20	4	7,003	0.06%
2021/05/28	1.5	65.17	1.1	65.38	65.70	0.5	7,047	0.01%
2021/05/27	0.1	63.00	1	63.60	63.50	-0.9	7,125	-0.01%
2021/05/26	0	0.00	1	63.30	63.20	-1	7,288	-0.01%
2021/05/25	2	63.45	1	63.30	63.00	1	7,395	0.01%
2021/05/24	0	0.00	0.1	63.00	63.20	-0.1	7,499	0.00%
2021/05/21	0	62.90	1	63.10	63.10	-1	7,600	-0.01%
2021/05/20	1	62.60	0	0.00	62.60	1	7,744	0.01%
2021/05/18	0	0.00	5	61.50	62.00	-5	7,955	-0.06%
2021/05/17	0	0.00	3	61.10	61.10	-3	8,033	-0.04%
2021/05/13	5	61.30	5	61.90	60.90	0	8,049	0.00%
2021/05/12	2.1	60.95	11	61.25	61.20	-8.9	8,044	-0.11%
2021/05/11	0	0.00	1	64.80	63.00	-1	8,078	-0.01%
2021/05/10	52	66.29	1.2	66.40	66.00	50.8	8,070	0.63%
2021/05/07	0.2	66.50	26	66.37	67.40	-25.8	8,241	-0.31%
2021/05/06	5	64.62	4	64.65	64.00	1	8,286	0.01%
2021/05/05	12	66.23	26	66.02	65.80	-14	8,361	-0.17%
2021/05/04	33	67.45	61	66.52	66.30	-28	8,559	-0.33%
2021/05/03	23	65.33	1	66.40	67.10	22	8,517	0.26%
2021/04/29	2	64.40	2.1	64.57	63.90	-0.1	8,343	0.00%
2021/04/28	0	64.05	5.1	64.20	64.50	-5.1	8,294	-0.06%
2021/04/27	0	64.40	1	64.60	64.40	-1	8,368	-0.01%
2021/04/26	2	64.60	3	64.80	64.90	-1	8,364	-0.01%
2021/04/23	0	63.30	1.1	63.97	64.10	-1.1	8,391	-0.01%
2021/04/22	0	0.00	2	63.90	63.50	-2	8,463	-0.02%
2021/04/20	0	0.00	2	64.10	64.20	-2	8,499	-0.02%
2021/04/19	0.1	63.10	0	0.00	63.50	0.1	8,541	0.00%
2021/04/16	1	62.50	4	62.75	63.00	-3	8,612	-0.03%
2021/04/15	1.1	62.21	0	0.00	62.50	1.1	8,690	0.01%
2021/04/14	1	62.00	0	0.00	62.30	1	8,731	0.01%
2021/04/13	48.1	63.27	10.4	63.38	63.00	37.7	8,837	0.43%
2021/04/12	0.3	64.60	6	64.58	64.00	-5.7	8,901	-0.06%
2021/04/08	1	65.20	2	65.10	65.20	-1	9,032	-0.01%
2021/04/07	1	64.40	2	64.30	64.50	-1	8,998	-0.01%
2021/04/06	0	0.00	2.1	63.00	63.00	-2.1	8,948	-0.02%
2021/04/01	0	0.00	5	63.62	63.20	-5	8,959	-0.06%
2021/03/31	5	63.30	4	63.35	62.80	1	8,883	0.01%
2021/03/30	4.1	63.87	2	63.75	64.00	2.1	8,781	0.02%
2021/03/29	2.8	62.42	1	62.60	62.70	1.8	8,740	0.02%
2021/03/26	2.2	61.89	1	61.90	61.90	1.2	8,735	0.01%
2021/03/25	1	61.50	0	0.00	61.90	1	8,762	0.01%
2021/03/24	1	61.40	0	0.00	61.60	1	8,981	0.01%
2021/03/23	1	61.30	0	0.00	61.60	1	8,998	0.01%
2021/03/22	1	61.10	0.1	61.10	61.30	1	8,991	0.01%
2021/03/19	1	60.80	0	0.00	61.10	1	8,988	0.01%
2021/03/18	2	61.40	1	61.80	61.60	1	8,868	0.01%
2021/03/17	3	60.17	0	0.00	60.50	3	8,820	0.03%
2021/03/16	3	60.23	3	60.07	60.30	0	8,797	0.00%
2021/03/15	11	60.55	10	60.05	59.90	1	8,767	0.01%
2021/03/12	6.1	61.84	4	60.80	62.10	2.1	8,654	0.02%
2021/03/11	0	58.60	2	58.70	58.70	-2	8,470	-0.02%
2021/03/10	1	57.70	4	57.95	58.00	-3	8,425	-0.04%
2021/03/09	12.1	56.88	1	56.60	57.20	11.1	8,380	0.13%
2021/03/08	6	58.95	1	58.90	58.50	5	8,115	0.06%
2021/03/05	1	57.80	1	58.10	58.40	0	8,103	0.00%
2021/03/04	1	58.70	2	58.60	58.80	-1	8,104	-0.01%
2021/03/03	1	59.50	0	0.00	59.30	1	8,025	0.01%
2021/03/02	2.5	58.88	2	60.00	58.80	0.5	7,948	0.01%
2021/02/26	8	59.35	5	59.42	59.40	3	7,815	0.04%
2021/02/25	4	61.00	2	61.00	60.70	2	7,575	0.03%
2021/02/24	0	0.00	0.8	60.00	60.00	-0.8	7,513	-0.01%
2021/02/23	1	60.50	2	60.20	60.20	-1	7,422	-0.01%
2021/02/22	3	60.13	17	60.82	61.20	-14	7,354	-0.19%
2021/02/19	0.1	58.30	3	57.80	58.50	-2.9	7,273	-0.04%
2021/02/18	0.2	57.61	2	58.20	58.40	-1.8	7,244	-0.02%
2021/02/17	1	57.00	0	56.40	56.80	1	7,173	0.01%
2021/02/05	0.5	55.70	0	55.90	55.90	0.5	7,068	0.01%
2021/02/04	1	55.50	2	56.35	56.10	-1	7,039	-0.01%
2021/02/03	1	55.80	1.1	56.09	56.30	-0.1	7,007	0.00%
2021/02/02	4.3	56.02	1	56.00	56.10	3.3	6,942	0.05%
2021/02/01	1	55.20	10	55.10	55.10	-9	6,783	-0.13%
2021/01/29	16.1	55.13	17.1	55.59	54.90	-0.9	6,717	-0.01%
2021/01/28	9	56.29	8.1	56.30	57.00	1	6,543	0.01%
2021/01/27	8.1	57.16	27	57.11	57.60	-18.9	6,467	-0.29%
2021/01/26	29.1	56.87	14	56.60	56.60	15.1	6,336	0.24%
2021/01/25	4	54.68	15	54.05	54.40	-11	6,166	-0.18%
2021/01/22	9.1	53.06	13	53.32	53.00	-4	6,154	-0.06%
2021/01/21	5	52.80	16	52.81	52.70	-11	6,133	-0.18%
2021/01/20	1	51.50	4.1	52.01	51.90	-3.1	6,165	-0.05%
2021/01/19	0	0.00	1	53.10	53.10	-1	6,095	-0.02%
2021/01/18	3	54.10	0	0.00	53.40	3	6,052	0.05%
2021/01/15	1	54.00	4	53.90	53.80	-3	6,012	-0.05%
2021/01/14	0	0.00	9.1	53.86	53.60	-9.1	5,979	-0.15%
2021/01/13	0.1	53.30	4	54.03	53.60	-3.9	5,932	-0.07%
2021/01/12	1.1	52.53	10.1	53.00	52.80	-9	5,878	-0.15%
2021/01/11	0.1	53.05	0.3	53.44	53.80	-0.2	5,800	0.00%
2021/01/08	1	52.00	1	52.30	52.60	0	5,738	0.00%
2021/01/07	0	0.00	2.3	52.39	52.20	-2.3	5,643	-0.04%
2021/01/06	6	52.40	8	51.68	51.50	-2	5,581	-0.04%
2021/01/05	1.1	51.39	3.1	51.40	51.60	-2	5,375	-0.04%
2021/01/04	1	51.47	16.6	51.26	51.40	-15.6	5,291	-0.29%
2020/12/31	1	50.00	0.1	50.00	49.80	1	5,173	0.02%
2020/12/30	0.5	49.80	2	49.95	50.00	-1.5	5,174	-0.03%
2020/12/29	1.1	49.75	0.2	49.80	49.95	0.9	5,164	0.02%
2020/12/28	5.1	49.50	7.2	49.71	49.90	-2.2	5,162	-0.04%
2020/12/25	1.1	49.30	1	49.30	49.30	0.1	5,159	0.00%
2020/12/24	0.2	49.15	0	0.00	49.20	0.2	5,185	0.00%
2020/12/23	3	49.02	0	0.00	49.00	3	5,149	0.06%
2020/12/22	0.2	48.67	2	48.90	48.75	-1.9	5,157	-0.04%
2020/12/21	0	0.00	3	48.77	49.05	-3	5,179	-0.06%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/17	1	48.55	0.9	48.65	48.50	0.1	4,936	0.00%
2020/12/16	0	0.00	1	48.80	49.15	-1	4,909	-0.02%
2020/12/15	3.2	48.25	22	48.54	48.20	-18.8	4,923	-0.38%
2020/12/14	0	0.00	3	48.83	48.50	-3	4,941	-0.06%
2020/12/11	2	48.63	0	0.00	48.90	2	4,987	0.04%
2020/12/10	0	0.00	5	49.11	49.05	-5	4,991	-0.10%
2020/12/09	2	49.10	4	49.08	49.25	-2	4,972	-0.04%
2020/12/08	0.9	48.74	0	0.00	48.95	0.9	4,933	0.02%
2020/12/07	2.1	48.71	6	48.72	49.10	-3.9	4,897	-0.08%
2020/12/04	0.3	49.30	10	49.41	49.40	-9.7	4,826	-0.20%
2020/12/03	2	49.15	2.6	49.34	49.20	-0.6	4,805	-0.01%
2020/12/02	3.4	49.23	3.7	49.34	49.35	-0.3	4,779	-0.01%
2020/12/01	0.3	48.51	2	48.53	48.85	-1.7	4,779	-0.04%
2020/11/30	2.6	48.96	0.1	48.95	48.05	2.6	4,794	0.05%
2020/11/27	1	48.95	4	48.85	49.05	-3	4,647	-0.06%
2020/11/26	1	48.50	2	48.53	48.65	-1	4,653	-0.02%
2020/11/25	0	0.00	1	48.50	48.25	-1	4,727	-0.02%
2020/11/23	0.1	48.35	4	48.63	48.50	-3.9	4,715	-0.08%
2020/11/20	3.1	48.05	10.1	48.06	48.00	-7	4,681	-0.15%
2020/11/19	0.1	48.50	0	0.00	48.75	0.1	4,638	0.00%
2020/11/18	0.1	48.30	5	48.54	48.55	-4.9	4,609	-0.11%
2020/11/17	2	48.25	6	48.10	48.30	-4	4,579	-0.09%
2020/11/16	3	47.65	9	47.81	47.60	-6	4,603	-0.13%
2020/11/13	0	0.00	10	47.30	47.05	-10	4,602	-0.22%
2020/11/11	1	47.30	3	47.43	47.70	-2	4,608	-0.04%
2020/11/10	1	47.30	12	47.50	47.50	-11	4,618	-0.24%
2020/11/09	6	47.28	14	47.55	47.40	-8	4,629	-0.17%
2020/11/05	10	47.27	2	47.40	47.30	8	4,711	0.17%
2020/11/04	10	47.23	0	0.00	47.25	10	4,729	0.21%
2020/11/03	0	0.00	6	46.64	46.50	-6	4,732	-0.13%
2020/11/02	5	46.16	0	0.00	45.85	5	4,759	0.11%
2020/10/30	1	46.70	6	46.68	46.55	-5	4,824	-0.10%
2020/10/29	5	46.55	1	46.60	46.50	4	4,903	0.08%
2020/10/28	1	46.35	1	46.55	46.55	0	5,203	0.00%
2020/10/26	0	0.00	1	45.90	45.95	-1	6,008	-0.02%
2020/10/23	2	45.35	0	0.00	45.55	2	6,057	0.03%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/21	4	45.58	0	0.00	45.50	4	6,149	0.07%
2020/10/20	2	45.78	1	45.95	45.80	1	6,185	0.02%
2020/10/19	0	0.00	2	46.20	46.00	-2	6,223	-0.03%
2020/10/16	0	0.00	11	46.05	46.00	-11	6,269	-0.18%
2020/10/15	4	45.58	0.5	45.60	45.55	3.5	6,309	0.06%
2020/10/14	1	45.50	7	45.69	45.40	-6	6,344	-0.09%
2020/10/13	1	45.70	1	45.60	45.70	0	6,410	0.00%
2020/10/12	2	45.40	2	45.78	45.75	0	6,555	0.00%
2020/10/08	1	45.65	1	45.65	45.65	0	6,709	0.00%
2020/10/07	11	45.56	0	0.00	45.40	11	6,787	0.16%
2020/10/06	6	45.65	1	45.80	45.90	5	6,870	0.07%
2020/10/05	11	45.68	2	45.75	45.80	9	6,944	0.13%
2020/09/30	1	46.10	6	46.14	46.10	-5	7,076	-0.07%
2020/09/29	1	45.45	1	45.90	45.50	0	7,142	0.00%
2020/09/25	4	45.11	0	0.00	45.00	4	7,296	0.05%
2020/09/24	5	45.24	1	45.70	45.00	4	7,318	0.05%
2020/09/23	0	0.00	2	46.13	46.00	-2	7,317	-0.03%
2020/09/22	10	45.97	1	46.05	45.85	9	7,388	0.12%
2020/09/21	1	46.65	3	46.63	46.60	-2	7,457	-0.03%
2020/09/18	3	46.68	3	46.73	46.85	0	7,638	0.00%
2020/09/17	1	47.75	0	0.00	47.10	1	7,787	0.01%
2020/09/16	4	47.33	3	47.40	47.50	1	8,393	0.01%
2020/09/15	1	47.00	7	46.97	47.00	-6	8,635	-0.07%
2020/09/14	2	46.50	9	46.59	47.00	-7	8,956	-0.08%
2020/09/11	1	46.10	0	0.00	46.25	1	9,129	0.01%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	10	45.83	8	45.92	46.15	2	9,381	0.02%
2020/09/08	2	46.20	1	46.45	46.45	1	9,419	0.01%
2020/09/07	8	46.09	8	46.37	46.20	0	9,561	0.00%
2020/09/04	6	45.64	2	45.75	45.95	4	9,726	0.04%
2020/09/03	0	0.00	2	46.60	46.05	-2	9,816	-0.02%
2020/09/02	2	46.00	0	0.00	46.05	2	9,893	0.02%
2020/09/01	13	46.04	4	46.16	46.20	9	9,956	0.09%
2020/08/31	10	46.65	1	47.15	46.40	9	9,990	0.09%
2020/08/28	7	46.62	0	0.00	46.65	7	10,032	0.07%
2020/08/27	12	46.86	0	0.00	46.90	12	10,152	0.12%
2020/08/26	3	46.83	1	46.95	47.00	2	10,196	0.02%
2020/08/25	5	47.11	7	47.27	47.15	-2	10,220	-0.02%
2020/08/24	1	46.90	1	47.00	46.90	0	10,330	0.00%
2020/08/21	3	47.05	1	47.25	47.00	2	10,385	0.02%
2020/08/20	7	46.79	22	47.04	46.90	-15	10,416	-0.14%
2020/08/19	5	48.38	5	48.50	48.10	0	10,435	0.00%
2020/08/18	0	0.00	10	47.85	47.95	-10	10,385	-0.10%
2020/08/17	3	47.33	2	47.45	47.85	1	10,402	0.01%
2020/08/14	7	47.01	4	46.94	47.20	3	10,414	0.03%
2020/08/13	5	47.50	2	48.00	47.80	3	10,395	0.03%
2020/08/12	3	47.55	7	47.58	47.60	-4	10,470	-0.04%
2020/08/11	6	48.00	7	47.99	48.00	-1	10,470	-0.01%
2020/08/10	1	48.50	11	48.80	48.50	-10	10,523	-0.10%
2020/08/07	16	49.01	10	48.91	48.95	6	10,562	0.06%
2020/08/06	3	48.67	2	48.78	48.85	1	10,557	0.01%
2020/08/05	10	49.13	4	49.01	49.10	6	10,579	0.06%
2020/08/04	2	48.90	7	48.81	49.35	-5	10,545	-0.05%
2020/08/03	60	49.30	40	49.21	48.60	20	10,452	0.19%
2020/07/31	87	49.06	100	49.30	49.60	-13	10,222	-0.13%
2020/07/30	5	45.70	4	45.70	45.70	1	9,516	0.01%
2020/07/29	4	45.11	0	0.00	44.80	4	9,473	0.04%
2020/07/28	3.5	45.07	0	0.00	45.05	3.5	9,560	0.04%
2020/07/27	4	45.81	0	0.00	45.50	4	9,662	0.04%
2020/07/24	2	46.35	4	46.34	46.50	-2	9,665	-0.02%
2020/07/23	0	0.00	1	46.60	46.55	-1	9,683	-0.01%
2020/07/22	2	46.70	4	46.73	46.70	-2	9,665	-0.02%
2020/07/21	4	47.10	3	47.13	46.80	1	9,641	0.01%
2020/07/20	6	46.62	1	46.50	47.00	5	9,628	0.05%
2020/07/17	13	46.87	2	47.40	46.70	11	9,646	0.11%
2020/07/16	27	47.04	3	47.35	46.90	24	9,635	0.25%
2020/07/15	8	46.98	10	47.27	47.40	-2	9,551	-0.02%
2020/07/14	3	47.07	3	47.13	46.95	0	9,476	0.00%
2020/07/13	6	46.63	1	46.95	47.10	5	9,445	0.05%
2020/07/10	11	46.97	2	46.83	46.70	9	9,418	0.10%
2020/07/09	5	47.10	9	47.27	47.10	-4	9,373	-0.04%
2020/07/08	0	0.00	4	47.19	47.15	-4	9,233	-0.04%
2020/07/07	6	46.88	7	46.80	47.05	-1	9,124	-0.01%
2020/07/06	6	46.93	4	46.95	47.05	2	9,052	0.02%
2020/07/03	5	46.81	3	46.93	46.85	2	9,031	0.02%
2020/07/02	11	46.97	2	47.03	47.15	9	9,062	0.10%
2020/07/01	5	46.88	2	47.00	46.75	3	9,093	0.03%
2020/06/30	6	46.51	0	0.00	46.30	6	9,056	0.07%
2020/06/29	33	46.74	0	0.00	46.50	33	9,047	0.36%
2020/06/24	13	47.50	5	47.85	47.30	8	8,911	0.09%
2020/06/23	85	48.01	3	48.12	47.40	82	8,773	0.93%
2020/06/22	26	52.60	28	53.23	53.10	-2	8,201	-0.02%
2020/06/19	16	51.66	18	52.11	52.40	-2	7,984	-0.03%
2020/06/18	8	51.79	17	51.92	52.40	-9	7,710	-0.12%
2020/06/17	1	51.20	4	51.48	51.30	-3	7,599	-0.04%
2020/06/16	4	51.03	8	51.16	51.10	-4	7,683	-0.05%
2020/06/15	4	51.30	13	51.38	51.30	-9	7,769	-0.12%
2020/06/12	8	50.48	9	50.70	50.80	-1	7,842	-0.01%
2020/06/11	12	51.21	3	50.87	50.70	9	7,891	0.11%
2020/06/10	4	51.08	10	51.16	51.40	-6	7,831	-0.08%
2020/06/09	2	50.40	2	51.00	50.60	0	7,922	0.00%
2020/06/08	4	50.70	3	50.63	50.80	1	8,045	0.01%
2020/06/05	1	50.40	4	50.18	50.40	-3	8,035	-0.04%
2020/06/04	3	49.87	5	49.85	49.85	-2	8,097	-0.02%
2020/06/03	2	49.53	7	49.44	49.55	-5	8,104	-0.06%
2020/06/02	1	48.55	1	48.95	48.75	0	8,024	0.00%
2020/06/01	16	49.03	14	48.92	48.85	2	8,099	0.02%
2020/05/29	1	48.10	2	48.25	48.10	-1	8,246	-0.01%
2020/05/28	2	48.40	18	48.65	48.20	-16	8,270	-0.19%
2020/05/27	24	48.75	9	48.43	48.65	15	8,475	0.18%
2020/05/26	4	47.99	10	48.12	48.00	-6	8,632	-0.07%
2020/05/25	7	46.50	2	46.85	47.25	5	8,538	0.06%
2020/05/22	9	46.81	4	47.04	46.75	5	8,600	0.06%
2020/05/21	12	47.27	1	47.40	47.35	11	8,654	0.13%
2020/05/20	5	46.86	6	47.00	46.80	-1	8,706	-0.01%
2020/05/19	2	46.70	12	46.63	46.80	-10	8,790	-0.11%
2020/05/18	11	45.72	1	45.75	45.50	10	8,698	0.11%
2020/05/15	13	46.19	18	46.45	46.10	-5	8,648	-0.06%
2020/05/14	2	46.75	2	47.10	46.85	0	8,495	0.00%
2020/05/13	2	46.85	1	47.00	46.85	1	8,397	0.01%
2020/05/12	2	46.70	12	47.13	46.90	-10	8,342	-0.12%
2020/05/11	16	47.03	3	47.05	46.95	13	8,288	0.16%
2020/05/08	0	0.00	11	46.89	46.95	-11	8,178	-0.13%
2020/05/07	3	46.73	2	46.60	46.45	1	8,124	0.01%
2020/05/06	6	46.29	11	46.52	46.55	-5	8,039	-0.06%
2020/05/05	1	46.65	12	46.69	46.65	-11	7,985	-0.14%
2020/05/04	11	45.91	5	46.07	46.50	6	7,975	0.08%
2020/04/30	10	46.35	24	46.37	46.50	-14	7,841	-0.18%
2020/04/29	9	45.56	10	45.53	45.40	-1	7,718	-0.01%
2020/04/28	4	44.85	8	44.96	45.05	-4	7,755	-0.05%
2020/04/27	4	44.45	22	44.45	44.40	-18	7,854	-0.23%
2020/04/24	12	43.84	2	44.15	43.80	10	7,811	0.13%
2020/04/23	0	0.00	3	43.92	44.00	-3	7,797	-0.04%
2020/04/22	5	43.30	2	43.20	43.50	3	7,731	0.04%
2020/04/21	6	43.01	4	42.99	43.00	2	7,654	0.03%
2020/04/20	2	43.25	4	43.30	43.45	-2	7,573	-0.03%
2020/04/17	10	43.35	3	43.25	42.95	7	7,499	0.09%
2020/04/16	2	43.20	0	43.40	43.20	2	7,392	0.03%
2020/04/15	11	43.55	1	43.50	43.70	10	7,306	0.14%
2020/04/14	6	43.21	2	43.05	43.25	4	7,251	0.06%
2020/04/13	9	42.50	7	42.70	42.55	2	7,209	0.03%
2020/04/10	1	42.25	3	42.37	42.50	-2	7,197	-0.03%
2020/04/09	0	0.00	1	42.35	42.15	-1	7,205	-0.01%
2020/04/08	17	42.25	0	0.00	42.15	17	7,196	0.24%
2020/04/07	19	42.16	7	42.80	42.10	12	7,149	0.17%
2020/04/06	1	41.75	0	0.00	42.25	1	7,047	0.01%
2020/04/01	3	41.30	3	41.60	41.35	0	6,917	0.00%
2020/03/31	1	41.15	2	41.23	41.30	-1	6,843	-0.01%
2020/03/30	0.1	41.15	0	0.00	41.00	0.1	6,708	0.00%
2020/03/27	3	41.42	1	41.30	40.95	2	6,649	0.03%
2020/03/26	12	40.98	11	41.42	40.85	1	6,591	0.02%
2020/03/25	3	40.68	4	40.76	40.50	-1	6,604	-0.02%
2020/03/24	2	39.65	7	39.94	39.35	-5	6,524	-0.08%
2020/03/23	8	38.84	1	39.10	38.55	7	6,496	0.11%
2020/03/20	4	40.23	3	40.52	40.65	1	6,462	0.02%
2020/03/19	4	38.10	3.5	37.97	37.80	0.5	6,314	0.01%
2020/03/17	10	39.91	4	39.76	39.40	6	6,012	0.10%
2020/03/16	2	41.03	0	0.00	40.35	2	5,848	0.03%
2020/03/13	12	41.51	6	40.67	41.30	6	5,725	0.10%
2020/03/12	13	42.41	0	0.00	42.00	13	5,480	0.24%
2020/03/11	3	43.97	6	44.30	44.20	-3	5,258	-0.06%
2020/03/10	4	44.30	2	44.60	44.00	2	5,216	0.04%
2020/03/09	12	43.70	1	43.55	44.00	11	5,074	0.22%
2020/03/06	8	44.23	1	44.45	44.35	7	5,015	0.14%
2020/03/05	38	45.12	2	44.88	44.85	36	4,966	0.72%
2020/03/04	3	45.20	119	45.04	45.10	-116	4,875	-2.38%	大賣/鉅額交易
2020/03/03	6	44.05	10	44.07	43.95	-4	4,719	-0.08%
2020/03/02	11	42.55	6	42.61	42.85	5	4,574	0.11%
2020/02/27	18	43.93	2	44.10	43.85	16	4,715	0.34%
2020/02/26	11.5	43.50	1	43.65	43.45	10.5	4,524	0.23%
2020/02/25	2	43.88	2	43.95	43.95	0	4,492	0.00%
2020/02/24	38.6	44.26	14	44.10	44.00	24.6	4,496	0.55%
2020/02/21	42	45.94	0	0.00	45.60	42	4,422	0.95%
2020/02/20	35	46.77	0	0.00	46.60	35	4,361	0.80%
2020/02/19	0	0.00	2	47.60	47.65	-2	4,290	-0.05%
2020/02/18	2	47.05	0	0.00	47.05	2	4,324	0.05%
2020/02/17	0	0.00	3	47.48	47.60	-3	4,342	-0.07%
2020/02/14	0	0.00	1	47.50	47.30	-1	4,386	-0.02%
2020/02/13	0	0.00	2	47.35	47.10	-2	4,469	-0.04%
2020/02/12	1	47.30	0	0.00	47.10	1	4,532	0.02%
2020/02/11	3	46.98	0	0.00	46.95	3	4,537	0.07%
2020/02/10	1	46.75	1	47.10	47.00	0	4,607	0.00%
2020/02/07	2	47.25	0	0.00	47.20	2	4,644	0.04%
2020/02/04	7	47.60	0	0.00	47.50	7	4,862	0.14%
2020/02/03	3	47.20	0	0.00	47.00	3	4,925	0.06%
2020/01/31	0	0.00	2	47.48	47.20	-2	4,919	-0.04%
2020/01/30	5	46.95	1	46.25	45.65	4	4,862	0.08%
2020/01/20	0	0.00	4	49.95	50.00	-4	4,775	-0.08%
2020/01/17	0	0.00	13	50.00	50.00	-13	4,867	-0.27%
2020/01/14	1	49.10	0	0.00	49.35	1	5,622	0.02%
2020/01/08	8	49.01	9	48.66	48.70	-1	6,027	-0.02%
2020/01/03	1	49.50	4	49.65	49.70	-3	6,196	-0.05%
2020/01/02	7	49.25	0	0.00	49.20	7	6,312	0.11%
2019/12/31	7	49.41	0	0.00	49.35	7	6,321	0.11%
2019/12/30	3	49.85	0	0.00	49.90	3	6,376	0.05%
2019/12/26	1	49.65	0	0.00	49.90	1	6,561	0.02%
2019/12/24	0	0.00	0.1	49.50	49.50	-0.1	6,829	0.00%
2019/12/23	7	49.77	4	49.75	49.75	3	6,920	0.04%
2019/12/20	1	49.65	0	0.00	49.65	1	7,003	0.01%
2019/12/18	8	50.83	5	50.82	51.10	3	6,984	0.04%
2019/12/16	2	50.50	33	50.39	50.50	-31	7,045	-0.44%
2019/12/13	0	0.00	2	50.15	50.20	-2	7,061	-0.03%
2019/12/12	0	0.00	4	50.10	49.70	-4	7,039	-0.06%
2019/12/11	0	0.00	2	49.85	49.90	-2	7,034	-0.03%
2019/12/09	0	0.00	5	49.37	49.55	-5	7,070	-0.07%
2019/12/06	1.1	49.19	0	0.00	49.10	1.1	7,085	0.02%
2019/12/05	3	49.38	4	49.33	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	2	48.63	48.75	-2	7,085	-0.03%
2019/12/03	4.4	48.48	5	49.12	48.50	-0.6	7,139	-0.01%
2019/12/02	0	0.00	1	48.50	48.30	-1	7,129	-0.01%
2019/11/29	23	48.56	5	48.47	48.40	18	7,151	0.25%
2019/11/28	16	49.18	1	49.20	49.10	15	7,169	0.21%
2019/11/27	5	49.68	0	0.00	49.60	5	7,282	0.07%
2019/11/26	7	49.77	7	50.20	49.75	0	7,305	0.00%
2019/11/25	8	50.41	2	50.20	50.10	6	6,922	0.09%
2019/11/22	0	0.00	1	50.90	50.90	-1	7,013	-0.01%
2019/11/21	4	50.28	19	50.13	50.60	-15	7,051	-0.21%
2019/11/20	0	0.00	2	50.50	50.60	-2	6,986	-0.03%
2019/11/19	2	50.20	0	0.00	50.40	2	7,015	0.03%
2019/11/18	1	50.70	3	50.50	50.60	-2	7,096	-0.03%
2019/11/15	22	49.55	14	49.84	49.95	8	7,244	0.11%
2019/11/14	0	0.00	2	49.60	49.45	-2	7,295	-0.03%
2019/11/13	1	50.00	1	50.40	49.95	0	7,462	0.00%
2019/11/12	1	50.60	2	50.40	50.60	-1	7,580	-0.01%
2019/11/11	4	49.85	0	0.00	49.90	4	7,577	0.05%
2019/11/08	2.3	50.40	0	0.00	50.40	2.3	7,597	0.03%
2019/11/07	4	50.63	0	0.00	51.10	4	7,684	0.05%
2019/11/06	6	51.23	7	51.14	50.80	-1	7,782	-0.01%
2019/11/05	6	50.57	4	50.83	51.50	2	7,928	0.03%
2019/11/04	2	50.60	4	50.65	50.70	-2	7,945	-0.03%
2019/11/01	0	0.00	1	49.60	49.95	-1	7,976	-0.01%
2019/10/31	0	0.00	3	50.13	50.20	-3	8,248	-0.04%
2019/10/30	2	49.60	0	0.00	49.50	2	8,577	0.02%
2019/10/29	1	49.65	1	49.75	49.90	0	8,695	0.00%
2019/10/28	2	49.20	6	48.86	49.55	-4	8,690	-0.05%
2019/10/25	1	49.80	0	0.00	49.50	1	8,652	0.01%
2019/10/24	6	49.93	3	49.53	50.10	3	8,605	0.03%
2019/10/23	8	50.20	42	50.18	49.20	-34	8,508	-0.40%
2019/10/22	45	51.32	19	50.03	51.50	26	8,344	0.31%
2019/10/21	5	47.97	0	0.00	48.00	5	7,972	0.06%
2019/10/18	0	0.00	1	48.55	48.05	-1	8,163	-0.01%
2019/10/17	0	0.00	2	48.55	48.55	-2	8,089	-0.02%
2019/10/16	3	48.53	1	48.55	48.90	2	8,062	0.02%
2019/10/15	1	48.75	0	0.00	48.95	1	8,022	0.01%
2019/10/14	1	49.30	4	49.30	49.00	-3	8,032	-0.04%
2019/10/09	2	48.55	0	0.00	48.30	2	7,978	0.03%
2019/10/08	0	0.00	3	49.65	49.10	-3	7,972	-0.04%
2019/10/07	0	0.00	1	48.50	48.70	-1	7,876	-0.01%
2019/10/04	8	48.60	5	49.43	48.90	3	7,876	0.04%
2019/10/03	0	0.00	1	49.20	49.20	-1	7,817	-0.01%
2019/10/02	2	48.45	2	48.40	48.50	0	7,722	0.00%
2019/10/01	7	49.36	2	48.60	48.90	5	7,650	0.07%
2019/09/27	7	50.26	13	49.64	49.30	-6	7,555	-0.08%
2019/09/25	6	49.50	2	49.75	49.80	4	7,362	0.05%
2019/09/24	0	0.00	4	48.50	48.45	-4	7,269	-0.06%
2019/09/20	0	0.00	4	48.73	48.60	-4	7,247	-0.06%
2019/09/17	4	47.91	0	0.00	48.15	4	7,066	0.06%
2019/09/16	16	48.05	20	48.25	48.15	-4	7,141	-0.06%
2019/09/12	0	0.00	2	49.20	48.90	-2	7,120	-0.03%
2019/09/11	0	0.00	0.1	48.60	48.65	-0.1	7,108	0.00%
2019/09/09	0	0.00	3	49.30	49.40	-3	7,083	-0.04%
2019/09/05	1	48.35	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	16	48.55	48.60	-16	6,968	-0.23%
2019/09/03	20	47.96	1.1	47.85	47.70	18.9	6,916	0.27%
2019/09/02	8	49.26	6	49.40	48.95	2	6,898	0.03%
2019/08/30	0	0.00	4	49.34	50.00	-4	6,881	-0.06%
2019/08/29	3	48.75	4	48.90	48.90	-1	6,773	-0.01%
2019/08/28	3	48.68	1	48.90	48.45	2	6,770	0.03%
2019/08/27	0	0.00	8	48.56	48.40	-8	6,762	-0.12%
2019/08/26	3	48.12	2	48.20	48.25	1	6,675	0.01%
2019/08/23	2	48.30	1	48.75	48.20	1	6,689	0.01%
2019/08/22	2	48.28	2	48.35	48.55	0	6,697	0.00%
2019/08/21	16.2	47.99	9	47.82	48.00	7.2	6,822	0.11%
2019/08/20	17	48.95	11	48.77	49.00	6	6,719	0.09%
2019/08/19	2	47.45	1	47.30	47.10	1	6,537	0.02%
2019/08/16	20	47.70	20	47.73	47.90	0	6,449	0.00%
2019/08/15	1	46.45	3	46.90	46.65	-2	6,267	-0.03%
2019/08/14	0	0.00	4	46.45	46.30	-4	6,153	-0.07%
2019/08/12	3	47.03	2	47.80	46.40	1	6,048	0.02%
2019/08/08	0	0.00	4	46.94	46.80	-4	5,952	-0.07%
2019/08/07	29	46.01	33	46.49	46.00	-4	5,807	-0.07%
2019/08/06	4	46.56	1	46.75	46.80	3	5,647	0.05%
2019/08/05	29	46.89	20	46.90	47.00	9	5,463	0.16%
2019/08/02	7	46.72	13	46.78	47.00	-6	5,354	-0.11%
2019/08/01	9	45.58	56	46.14	46.25	-47	5,076	-0.93%
2019/07/31	6	43.46	9	43.88	44.30	-3	4,712	-0.06%
2019/07/29	20	43.80	8	43.47	43.55	12	4,599	0.26%
2019/07/26	10	43.30	5	43.55	43.15	5	4,559	0.11%
2019/07/25	1	43.65	0	0.00	43.50	1	4,556	0.02%
2019/07/24	1.1	43.52	19	43.79	43.70	-17.9	4,661	-0.38%
2019/07/23	13.2	43.25	13	43.59	43.70	0.2	4,723	0.00%
2019/07/22	59	42.83	9	43.00	43.00	50	4,642	1.08%
2019/07/19	0	0.00	4	47.46	47.10	-4	4,397	-0.09%
2019/07/15	2	46.95	0	0.00	47.00	2	4,107	0.05%
2019/07/12	0	0.00	1	46.50	46.80	-1	4,122	-0.02%
2019/07/11	1	46.90	0	0.00	46.95	1	4,113	0.02%
2019/07/10	0	0.00	8	46.49	46.70	-8	4,107	-0.19%
2019/07/09	7	46.26	5	46.05	46.05	2	4,096	0.05%
2019/07/08	0	0.00	1	46.75	46.75	-1	4,116	-0.02%
2019/07/05	0	0.00	1	46.65	46.70	-1	4,175	-0.02%
2019/07/04	2	46.55	1	46.55	46.50	1	4,206	0.02%
2019/07/02	0	0.00	2	45.95	45.90	-2	4,251	-0.05%
2019/07/01	2	45.95	1	46.00	45.80	1	4,259	0.02%
2019/06/28	2	45.50	5	45.50	45.50	-3	4,303	-0.07%
2019/06/24	0	0.00	6	45.45	45.00	-6	4,460	-0.13%
2019/06/21	9.1	45.23	0	0.00	44.80	9.1	4,478	0.20%
2019/06/19	2	45.20	2	45.45	45.70	0	4,437	0.00%
2019/06/14	0	0.00	2	45.23	45.10	-2	4,491	-0.04%
2019/06/12	0	0.00	5	45.75	45.70	-5	4,588	-0.11%
2019/06/10	0	0.00	6	46.02	46.00	-6	4,664	-0.13%
2019/06/06	1	45.40	0	0.00	45.45	1	4,695	0.02%
2019/06/05	0	0.00	1	45.75	45.45	-1	4,680	-0.02%
2019/06/03	3	45.53	1	45.55	45.50	2	4,712	0.04%
2019/05/30	1	45.10	16	44.96	45.10	-15	4,772	-0.31%
2019/05/28	0	0.00	11	44.60	44.35	-11	5,194	-0.21%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/16	1	43.10	0	0.00	43.05	1	5,314	0.02%
2019/05/15	0	0.00	5	43.50	43.50	-5	5,388	-0.09%
2019/05/14	0	0.00	1	42.80	42.80	-1	5,453	-0.02%
2019/05/13	0	0.00	3	43.02	43.00	-3	5,452	-0.06%
2019/05/10	1	43.20	0	0.00	43.05	1	5,622	0.02%
2019/05/09	0	0.00	11	43.28	43.40	-11	5,755	-0.19%
2019/05/07	1	44.00	1	44.05	44.30	0	5,821	0.00%
2019/05/06	15	43.10	0	0.00	43.25	15	5,845	0.26%
2019/05/02	1	43.10	0	0.00	43.40	1	6,055	0.02%
2019/04/30	4	43.63	7	43.50	43.55	-3	6,144	-0.05%
2019/04/29	12	44.33	0.1	44.45	44.45	11.9	6,074	0.20%
2019/04/26	0	0.00	4	44.93	45.20	-4	6,104	-0.07%
2019/04/25	0	0.00	8	45.04	45.10	-8	6,195	-0.13%
2019/04/24	11	44.80	1	45.00	44.65	10	6,281	0.16%
2019/04/23	0	0.00	2	44.80	45.00	-2	6,335	-0.03%
2019/04/12	1	43.85	4	44.11	43.95	-3	7,004	-0.04%
2019/04/11	10	44.49	4	44.40	44.25	6	7,075	0.08%
2019/04/10	2	44.98	2	45.20	45.25	0	7,060	0.00%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	5	45.15	3	45.13	45.35	2	7,083	0.03%
2019/04/03	1	44.65	2	44.90	44.90	-1	7,072	-0.01%
2019/04/02	2	44.60	6	44.88	44.80	-4	7,062	-0.06%
2019/04/01	5	44.68	1	44.55	44.60	4	7,061	0.06%
2019/03/29	3	44.05	4	44.54	44.85	-1	6,982	-0.01%
2019/03/28	32	44.86	29	44.31	44.05	3	6,945	0.04%
2019/03/27	1	45.00	20	45.20	45.20	-19	6,941	-0.27%
2019/03/26	3	45.08	2	45.15	45.35	1	7,050	0.01%
2019/03/25	1	44.90	0	0.00	45.30	1	7,124	0.01%
2019/03/22	13	44.60	8	44.66	44.85	5	7,130	0.07%
2019/03/21	11	44.47	1	44.45	44.40	10	7,142	0.14%
2019/03/20	2	44.40	10	44.54	44.45	-8	7,192	-0.11%
2019/03/19	0	0.00	2	44.10	44.15	-2	7,223	-0.03%
2019/03/18	5	44.02	4	44.19	44.30	1	7,278	0.01%
2019/03/15	2	43.95	3	44.20	44.10	-1	7,313	-0.01%
2019/03/14	4	43.49	4	43.74	43.40	0	7,266	0.00%
2019/03/13	10	43.70	4	43.85	43.75	6	7,266	0.08%
2019/03/12	1	43.60	2	43.88	43.60	-1	7,293	-0.01%
2019/03/11	1	43.50	1	43.80	43.60	0	7,377	0.00%
2019/03/08	2	43.53	1	43.75	43.40	1	7,455	0.01%
2019/03/07	2	43.58	1	43.75	43.50	1	7,876	0.01%
2019/03/06	7	43.68	5	43.60	43.55	2	7,935	0.03%
2019/03/05	6	43.16	3	43.35	43.10	3	8,033	0.04%
2019/03/04	15	43.34	14	43.60	43.10	1	8,087	0.01%
2019/02/27	20	44.55	5	44.52	44.55	15	7,947	0.19%
2019/02/26	2	47.10	2	47.35	47.20	0	7,749	0.00%
2019/02/25	13	46.35	1	45.95	46.40	12	7,680	0.16%
2019/02/22	1	45.80	1	45.75	45.85	0	7,702	0.00%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/20	3	45.70	2	45.85	45.95	1	7,720	0.01%
2019/02/19	1	45.40	0.2	45.25	45.25	0.8	7,756	0.01%
2019/02/18	5	46.00	16	45.98	46.15	-11	7,802	-0.14%
2019/02/15	10	45.90	1	46.25	45.60	9	7,837	0.11%
2019/02/14	4	45.76	10	46.01	45.65	-6	7,846	-0.08%
2019/02/13	1	46.60	1	46.70	46.70	0	7,813	0.00%
2019/02/12	0	0.00	1	46.40	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	3	46.48	46.65	-3	7,868	-0.04%
2019/01/30	3	45.37	3	45.20	45.25	0	7,772	0.00%
2019/01/29	2	44.83	1	44.80	44.85	1	7,693	0.01%
2019/01/28	3	44.45	3	44.45	44.50	0	7,670	0.00%
2019/01/24	13	43.79	11	44.00	44.15	2	7,668	0.03%
2019/01/21	1	42.70	0	0.00	43.00	1	7,476	0.01%
2019/01/17	1	42.70	0	0.00	42.95	1	7,352	0.01%
2019/01/16	0	0.00	5	43.10	42.70	-5	7,305	-0.07%
2019/01/15	0	0.00	1	42.80	43.05	-1	7,286	-0.01%
2019/01/14	0	0.00	1	42.70	42.50	-1	7,234	-0.01%
2019/01/11	2	42.70	4	42.98	42.95	-2	7,295	-0.03%
2019/01/10	5	43.10	7	43.29	42.95	-2	7,226	-0.03%
2019/01/09	4	43.06	12	42.16	43.30	-8	7,077	-0.11%
2019/01/08	21	41.41	2	41.53	41.60	19	6,880	0.28%
2019/01/07	6	41.17	7	41.24	41.45	-1	6,838	-0.01%
2019/01/04	3	40.55	1	40.75	40.65	2	6,835	0.03%
2019/01/03	8	41.18	34	41.19	41.50	-26	6,932	-0.38%
2018/12/26	2	39.95	4	39.78	39.90	-2	6,852	-0.03%
2018/12/25	0	0.00	4	40.05	39.75	-4	6,839	-0.06%
2018/12/24	2	40.75	1	40.05	40.40	1	6,848	0.01%
2018/12/22	0	0.00	4	40.33	40.40	-4	6,813	-0.06%
2018/12/21	2	40.98	0	0.00	41.00	2	6,899	0.03%
2018/12/20	5	41.15	5	41.13	41.20	0	6,826	0.00%
2018/12/19	7	40.79	5	40.91	41.00	2	6,774	0.03%
2018/12/18	6	40.30	5	40.00	40.00	1	6,652	0.02%
2018/12/14	2	40.35	1	40.65	40.45	1	6,646	0.02%
2018/12/13	2	40.50	3	40.68	40.75	-1	6,633	-0.02%
2018/12/12	2	40.73	4	40.50	40.50	-2	6,585	-0.03%
2018/12/11	8	40.18	12	40.18	40.50	-4	6,529	-0.06%
2018/12/10	2	40.85	1	40.50	40.95	1	6,518	0.02%
2018/12/07	1	40.65	5	40.95	40.55	-4	6,647	-0.06%
2018/12/06	1	40.40	6	40.35	41.00	-5	6,658	-0.08%
2018/12/05	4	41.09	0	0.00	41.00	4	6,605	0.06%
2018/12/04	2	41.00	6	41.68	41.65	-4	6,591	-0.06%
2018/12/03	1	41.15	4	41.25	41.30	-3	6,481	-0.05%
2018/11/30	0	0.00	2	40.58	40.90	-2	6,372	-0.03%
2018/11/29	2.2	40.03	3	40.12	40.00	-0.8	5,899	-0.01%
2018/11/28	1	39.45	57	39.92	39.70	-56	5,771	-0.97%
2018/11/27	0	0.00	3	38.80	39.35	-3	5,615	-0.05%
2018/11/26	2	38.55	0	0.00	38.35	2	5,495	0.04%
2018/11/22	0	0.00	1	37.80	37.80	-1	5,330	-0.02%
2018/11/21	0	0.00	6	38.18	38.40	-6	5,292	-0.11%
2018/11/20	0	0.00	4	38.38	38.25	-4	5,220	-0.08%
2018/11/16	3	38.23	3	38.37	38.40	0	5,128	0.00%
2018/11/14	1	38.40	0	0.00	38.60	1	5,011	0.02%
2018/11/13	1	38.15	0	0.00	38.15	1	4,951	0.02%
2018/11/12	0	0.00	1	38.00	38.45	-1	4,894	-0.02%
2018/11/09	4	37.50	4	37.75	38.00	0	4,868	0.00%
2018/11/08	1	38.95	3	38.80	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	4	38.39	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	6	37.80	38.00	-6	4,792	-0.13%
2018/11/02	2	37.20	7	37.20	37.25	-5	4,796	-0.10%
2018/11/01	7	36.35	11	36.15	37.00	-4	4,812	-0.08%
2018/10/31	13	35.28	16	35.42	35.50	-3	4,742	-0.06%
2018/10/30	4	35.20	6	35.68	35.75	-2	4,618	-0.04%
2018/10/29	0	0.00	1	35.75	35.15	-1	4,587	-0.02%
2018/10/25	1	35.65	2	34.95	35.30	-1	4,637	-0.02%
2018/10/24	2	35.30	2	35.55	35.65	0	4,770	0.00%
2018/10/23	3	35.37	9	35.39	35.65	-6	4,777	-0.13%
2018/10/19	2	34.05	2	34.20	34.50	0	4,807	0.00%
2018/10/18	2	34.10	0	0.00	34.35	2	4,789	0.04%
2018/10/17	1	34.25	0	0.00	34.15	1	4,840	0.02%
2018/10/16	1	33.75	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	4	33.56	0	0.00	33.65	4	4,960	0.08%
2018/10/11	14	33.67	0	0.00	33.05	14	4,978	0.28%
2018/10/09	4	36.01	0	0.00	36.10	4	4,948	0.08%
2018/10/05	7	36.59	2	36.05	36.50	5	5,088	0.10%
2018/10/04	1	36.80	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%
2018/10/01	2	38.20	0	0.00	38.15	2	5,124	0.04%
2018/09/28	2.1	38.21	2	38.40	38.40	0.1	5,182	0.00%
2018/09/27	0	0.00	1	38.05	38.40	-1	5,130	-0.02%
2018/09/25	0	0.00	2	38.20	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	10	37.91	38.10	-10	5,172	-0.19%
2018/09/20	2	37.25	2	37.25	37.20	0	5,092	0.00%
2018/09/18	1	37.50	3	37.57	37.70	-2	5,159	-0.04%
2018/09/17	0	0.00	3	37.75	37.65	-3	5,260	-0.06%
2018/09/14	3	37.50	5	37.64	37.35	-2	5,325	-0.04%
2018/09/13	11	37.20	17	37.28	37.35	-6	5,356	-0.11%
2018/09/12	2	36.30	1	35.55	35.60	1	5,214	0.02%
2018/09/11	2	35.30	2	35.35	35.35	0	5,239	0.00%
2018/09/10	1	35.30	1	35.30	35.35	0	5,371	0.00%
2018/09/07	9	35.54	3	35.80	35.70	6	5,532	0.11%
2018/09/06	3	35.73	11	35.75	35.80	-8	5,543	-0.14%
2018/09/05	10	36.25	0	0.00	36.05	10	5,601	0.18%
2018/09/04	0	0.00	0	36.55	36.55	0	5,660	0.00%
2018/09/03	1	36.70	0	0.00	36.50	1	5,698	0.02%
2018/08/30	0	0.00	30	36.33	36.40	-30	5,755	-0.52%
2018/08/29	0	0.00	5	36.29	36.50	-5	5,779	-0.09%
2018/08/24	0	0.00	1	35.35	35.35	-1	5,819	-0.02%
2018/08/23	2	35.55	2	35.80	35.55	0	5,967	0.00%
2018/08/22	4	35.79	1	36.10	35.90	3	6,021	0.05%
2018/08/21	3	35.90	0	0.00	35.85	3	5,999	0.05%
2018/08/20	26	35.31	0	0.00	35.20	26	5,995	0.43%
2018/08/17	6	35.52	0	0.00	35.25	6	5,988	0.10%
2018/08/16	8	35.24	0	0.00	35.35	8	5,966	0.13%
2018/08/15	4	35.59	27	35.60	35.70	-23	5,961	-0.39%
2018/08/14	37	35.98	12	36.16	35.90	25	5,911	0.42%
2018/08/13	4	36.98	0	0.00	36.60	4	5,821	0.07%
2018/08/10	3	37.10	0	0.00	37.20	3	5,789	0.05%
2018/08/09	1	40.00	0	0.00	39.85	1	5,760	0.02%
2018/08/08	1	40.10	0	0.00	40.10	1	5,673	0.02%
2018/08/07	1	39.90	1	40.00	39.95	0	5,628	0.00%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/02	0	0.00	1	40.00	39.70	-1	5,595	-0.02%
2018/08/01	1	39.85	1	39.95	40.00	0	5,577	0.00%
2018/07/31	1	39.55	0	0.00	40.20	1	5,611	0.02%
2018/07/30	6	39.80	7	39.85	39.95	-1	5,475	-0.02%
2018/07/26	0	0.00	5	39.53	39.75	-5	5,466	-0.09%
2018/07/25	0	0.00	3	38.92	39.10	-3	5,453	-0.06%
2018/07/23	1	38.70	0	0.00	38.55	1	5,437	0.02%
2018/07/20	0	0.00	2	38.85	38.80	-2	5,373	-0.04%
2018/07/19	1	38.70	16	39.03	38.55	-15	5,334	-0.28%
2018/07/18	4	38.49	0	0.00	38.50	4	5,322	0.08%
2018/07/17	1	38.35	6	38.20	38.15	-5	5,279	-0.09%
2018/07/16	0	0.00	7	38.06	37.70	-7	5,155	-0.14%
2018/07/12	1	36.70	0	0.00	36.75	1	5,056	0.02%
2018/07/10	2	36.73	12	36.79	36.80	-10	5,024	-0.20%
2018/07/09	0	0.00	2	36.10	36.10	-2	5,014	-0.04%
2018/07/06	1	36.00	2	35.95	35.80	-1	5,007	-0.02%
2018/07/05	10	36.26	4	36.45	36.20	6	4,984	0.12%
2018/07/04	6	36.59	3	36.65	36.50	3	5,016	0.06%
2018/07/03	7	36.67	0	0.00	36.50	7	5,123	0.14%
2018/07/02	3	36.90	0	0.00	36.80	3	5,118	0.06%
2018/06/29	3	36.88	0	0.00	36.90	3	5,067	0.06%
2018/06/28	1	36.80	0	0.00	36.95	1	5,009	0.02%
2018/06/27	4	37.03	0	0.00	37.00	4	4,984	0.08%
2018/06/26	11	37.20	2	37.00	37.00	9	4,973	0.18%
2018/06/25	5	37.48	0	0.00	37.45	5	4,848	0.10%
2018/06/21	3	38.07	1.2	38.36	38.00	1.8	4,686	0.04%
2018/06/20	2	38.10	0	0.00	38.10	2	4,731	0.04%
2018/06/19	38	38.10	0	0.00	38.15	38	4,700	0.81%
2018/06/15	17	38.68	2	38.80	38.55	15	4,664	0.32%
2018/06/13	2	39.78	0	0.00	39.80	2	4,493	0.04%
2018/06/12	1	40.50	0	0.00	40.20	1	4,619	0.02%
2018/06/11	5	40.00	0	0.00	39.95	5	4,693	0.11%
2018/06/08	2	40.20	0.4	40.00	40.00	1.6	4,919	0.03%
2018/06/07	0	0.00	1	40.15	40.60	-1	4,985	-0.02%
2018/06/06	3	39.80	7	39.73	39.90	-4	5,053	-0.08%
2018/06/05	2	39.20	0	0.00	39.30	2	5,074	0.04%
2018/06/04	0	0.00	1	39.10	39.05	-1	5,102	-0.02%
2018/05/30	1	38.50	2	38.65	38.50	-1	5,092	-0.02%
2018/05/29	2	39.00	0	0.00	39.00	2	5,195	0.04%
2018/05/28	0	0.00	1	39.10	39.20	-1	5,575	-0.02%
2018/05/24	0.6	38.80	0	0.00	38.80	0.6	6,289	0.01%
2018/05/23	1	38.20	2	38.35	38.25	-1	6,605	-0.02%
2018/05/17	11	38.47	1	38.40	38.20	10	6,839	0.15%
2018/05/16	0	0.00	1	38.65	38.45	-1	6,862	-0.01%
2018/05/14	2	38.55	1	38.75	38.45	1	7,048	0.01%
2018/05/11	1	38.55	3	38.70	38.85	-2	7,125	-0.03%
2018/05/09	4	38.05	2	38.20	38.15	2	7,114	0.03%
2018/05/08	2	38.33	27	38.46	38.50	-25	7,162	-0.35%
2018/05/07	15	37.57	0	0.00	37.60	15	7,132	0.21%
2018/05/04	9	37.70	8	38.05	38.00	1	7,115	0.01%
2018/05/03	12	38.10	0	0.00	38.00	12	7,152	0.17%
2018/05/02	5	38.65	0	0.00	38.60	5	7,218	0.07%
2018/04/30	15	38.71	12	39.09	39.25	3	7,204	0.04%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/26	1	40.05	2	39.98	39.80	-1	7,112	-0.01%
2018/04/25	1	39.65	0	0.00	40.00	1	7,150	0.01%
2018/04/24	3	39.15	0	0.00	39.15	3	7,276	0.04%
2018/04/23	1	40.40	1	40.25	40.25	0	7,255	0.00%
2018/04/20	0	0.00	0	40.85	40.85	0	7,237	0.00%
2018/04/19	1	40.80	0	0.00	40.50	1	7,208	0.01%
2018/04/18	0.1	40.65	3	40.87	40.65	-2.9	7,217	-0.04%
2018/04/17	2	40.80	0	0.00	41.05	2	7,234	0.03%
2018/04/16	2	41.05	1	41.40	41.40	1	7,188	0.01%
2018/04/09	1	40.50	1	40.60	40.40	0	7,204	0.00%
2018/04/02	1	41.50	0	0.00	41.10	1	7,087	0.01%
2018/03/31	0	0.00	2	41.43	41.40	-2	7,119	-0.03%
2018/03/29	2	40.75	0	0.00	40.70	2	7,101	0.03%
2018/03/28	0	0.00	1	40.70	40.60	-1	7,046	-0.01%
2018/03/27	2	40.73	1	40.60	40.80	1	7,048	0.01%
2018/03/26	2	40.25	0	0.00	40.25	2	7,075	0.03%
2018/03/23	12	40.23	2	40.40	40.50	10	7,119	0.14%
2018/03/22	2	41.23	1	41.40	41.40	1	7,142	0.01%
2018/03/21	2	41.10	2	41.20	41.10	0	7,231	0.00%
2018/03/19	3	42.05	3	42.05	41.95	0	7,365	0.00%
2018/03/16	0	0.00	17	41.60	41.75	-17	7,679	-0.22%
2018/03/15	4.2	42.12	5	41.96	42.35	-0.8	7,535	-0.01%
2018/03/14	10	41.15	5	40.90	40.75	5	7,453	0.07%
2018/03/13	6	41.77	0	0.00	41.75	6	7,307	0.08%
2018/03/12	1	42.00	0	0.00	42.00	1	7,268	0.01%
2018/03/08	10	43.10	1	42.60	42.70	9	7,228	0.12%
2018/03/07	2.3	42.75	2	43.13	42.60	0.3	7,236	0.00%
2018/03/06	6	43.21	2	43.45	43.30	4	7,397	0.05%
2018/03/05	6	43.32	13	43.58	43.00	-7	7,768	-0.09%
2018/03/02	17	43.06	19	42.89	43.00	-2	7,769	-0.03%
2018/03/01	28	42.84	17	43.22	42.70	11	7,735	0.14%
2018/02/27	7	43.55	13	43.85	42.00	-6	7,397	-0.08%
2018/02/26	30	42.38	52	42.95	43.00	-22	7,153	-0.31%
2018/02/23	13.2	41.65	11	40.98	42.70	2.2	6,778	0.03%
2018/02/22	6	39.07	5	38.95	39.35	1	6,571	0.02%
2018/02/21	0	0.00	6	39.97	39.60	-6	6,570	-0.09%
2018/02/12	5	37.46	2	37.45	37.45	3	6,535	0.05%
2018/02/09	4	37.20	12	37.42	37.65	-8	6,548	-0.12%
2018/02/08	2	38.55	1	38.65	38.35	1	6,568	0.02%
2018/02/07	1	39.60	1	39.60	39.60	0	6,701	0.00%
2018/02/06	3	39.45	6	39.23	39.30	-3	6,835	-0.04%
2018/02/05	7	39.86	2	40.65	41.20	5	6,900	0.07%
2018/02/01	6	42.20	0.3	41.85	41.85	5.8	7,092	0.08%
2018/01/31	6	41.95	0	0.00	42.80	6	7,129	0.08%
2018/01/30	2	42.60	12	42.82	42.50	-10	7,186	-0.14%
2018/01/26	3	42.63	0	0.00	42.90	3	7,407	0.04%
2018/01/25	3	42.72	25	42.94	43.10	-22	7,575	-0.29%
2018/01/24	6	41.67	4	41.80	41.90	2	7,627	0.03%
2018/01/23	0	0.00	5	41.40	41.60	-5	7,740	-0.06%
2018/01/22	5	41.15	10	41.00	41.20	-5	7,845	-0.06%
2018/01/19	17	41.54	12	41.64	41.25	5	7,878	0.06%
2018/01/18	6	41.06	5	40.85	41.40	1	7,889	0.01%
2018/01/17	8	40.21	18	40.61	40.35	-10	7,809	-0.13%
2018/01/16	0	0.00	1	40.25	40.35	-1	7,860	-0.01%
2018/01/15	6	40.04	3	40.02	40.20	3	7,881	0.04%
2018/01/12	1.4	39.16	7	39.43	40.10	-5.6	7,977	-0.07%
2018/01/11	14	38.79	2	38.80	38.80	12	8,045	0.15%
2018/01/10	1	39.90	0	0.00	39.90	1	8,251	0.01%
2018/01/09	13	39.61	2	39.45	39.40	11	8,350	0.13%
2018/01/08	4	39.70	0	0.00	39.90	4	8,383	0.05%
2018/01/05	4	39.93	0	0.00	39.90	4	8,413	0.05%
2018/01/04	3	39.67	3	39.82	39.75	0	8,470	0.00%
2018/01/03	2	40.20	1	40.25	40.00	1	8,536	0.01%