光寶科 (2301)-凱基-新店券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815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－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店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
2024/11/22	1	107.00	1	106.00	107.00	0	7,755	0.00%
2024/11/21	0	0.00	1	103.50	103.50	-1	7,685	-0.01%
2024/11/19	0	101.50	0	0.00	102.50	0	7,646	0.00%
2024/11/18	0	101.12	1	102.00	100.50	-1	7,685	-0.01%
2024/11/15	0	102.70	0	0.00	101.50	0	7,868	0.00%
2024/11/14	1	106.50	0	0.00	105.00	1	7,925	0.01%
2024/11/13	0	106.50	0	106.50	107.00	0	7,954	0.00%
2024/11/11	4.3	108.38	7.1	109.51	109.00	-2.8	8,137	-0.03%
2024/11/08	0	0.00	4	105.13	105.00	-4	7,721	-0.05%
2024/11/07	0	0.00	1	105.00	105.00	-1	7,896	-0.01%
2024/11/06	0	103.70	0	0.00	105.50	0	8,137	0.00%
2024/11/05	0	102.14	0	0.00	102.50	0	8,318	0.00%
2024/11/01	2	99.70	0	0.00	101.00	2	9,176	0.02%
2024/10/22	0	105.00	1	105.00	105.00	-1	11,317	-0.01%
2024/10/18	2	104.50	1	105.50	104.50	1	11,751	0.01%
2024/10/17	1	104.50	1	104.50	104.50	0	11,823	0.00%
2024/10/16	0	0.00	1	102.48	101.50	-1	11,953	-0.01%
2024/10/15	0	0.00	1.1	102.45	101.50	-1.1	12,060	-0.01%
2024/10/14	0	0.00	11	101.50	101.50	-11	12,079	-0.09%
2024/10/11	1	101.00	0	0.00	100.50	1	12,199	0.01%
2024/10/08	1	99.10	1	99.80	99.70	0	12,870	0.00%
2024/09/30	0	0.00	1.1	100.50	99.50	-1.1	14,255	-0.01%
2024/09/26	1	99.50	1	100.00	100.00	0	14,864	0.00%
2024/09/25	1	101.50	4.1	100.63	100.50	-3.1	15,402	-0.02%
2024/09/23	5.2	99.03	0	100.00	98.60	5.2	16,247	0.03%
2024/09/20	1	100.00	0	0.00	98.70	1	16,513	0.01%
2024/09/19	0	101.00	0	0.00	100.50	0	16,397	0.00%
2024/09/18	0	100.58	1	102.50	100.50	-1	16,443	-0.01%
2024/09/12	10	101.00	0	0.00	101.50	10	17,024	0.06%
2024/09/11	0	0.00	0.2	99.10	99.60	-0.2	17,177	0.00%
2024/09/10	2	99.44	0	99.50	96.70	2	17,204	0.01%
2024/09/06	0	0.00	0	102.33	102.00	0	17,286	0.00%
2024/09/04	0.1	102.50	0	0.00	100.50	0.1	17,516	0.00%
2024/09/03	0.2	105.00	0	0.00	105.00	0.2	17,479	0.00%
2024/09/02	0	107.00	0	107.00	107.00	0	17,602	0.00%
2024/08/30	0	0.00	0.1	107.00	107.00	-0.1	17,965	0.00%
2024/08/28	0	106.50	0	0.00	106.50	0	18,518	0.00%
2024/08/27	0	107.00	0	0.00	107.50	0	19,220	0.00%
2024/08/26	0	0.00	1	107.50	107.50	-1	19,890	-0.01%
2024/08/23	2	106.99	0	0.00	107.50	2	20,384	0.01%
2024/08/22	1	106.00	0	0.00	106.50	1	21,184	0.00%
2024/08/21	0	107.00	0	0.00	107.00	0	22,756	0.00%
2024/08/20	0	109.00	0	0.00	107.00	0	23,732	0.00%
2024/08/19	1	106.51	0	0.00	109.00	1	25,430	0.00%
2024/08/16	0	108.00	1	108.50	108.00	-1	25,448	0.00%
2024/08/15	0	108.00	1	109.00	107.00	-1	25,514	0.00%
2024/08/14	3	108.00	3	108.17	109.50	0	25,744	0.00%
2024/08/13	0	0.00	1	104.51	108.00	-1	25,788	0.00%
2024/08/12	0	0.00	1	105.00	105.00	-1	26,059	0.00%
2024/08/09	6	104.33	4	103.50	104.00	2	26,125	0.01%
2024/08/07	0	0.00	1	104.00	104.00	-1	26,036	0.00%
2024/08/06	2	97.10	5	97.06	98.50	-3	26,427	-0.01%
2024/08/05	2	96.40	0	0.00	95.90	2	26,230	0.01%
2024/08/02	3	108.66	1	106.00	106.00	2	25,881	0.01%
2024/08/01	2	107.00	6	107.92	109.00	-4	25,319	-0.02%
2024/07/31	2	99.15	0	0.00	99.10	2	24,911	0.01%
2024/07/30	3	97.08	0	0.00	99.80	3	24,976	0.01%
2024/07/29	1	100.00	0	0.00	99.80	1	24,947	0.00%
2024/07/26	1	100.02	2	101.50	102.00	-1	24,808	0.00%
2024/07/23	0	0.00	25	106.00	106.00	-25	24,661	-0.10%
2024/07/22	0	105.50	3	106.33	106.00	-3	24,587	-0.01%
2024/07/19	0	108.50	1	108.50	109.50	-1	24,533	0.00%
2024/07/18	0	0.00	3	108.17	109.50	-3	24,497	-0.01%
2024/07/17	1	109.00	0	0.00	108.00	1	24,620	0.00%
2024/07/16	5	110.60	2	110.25	111.00	3	24,544	0.01%
2024/07/15	1	108.50	3	109.17	109.00	-2	24,716	-0.01%
2024/07/12	3	108.50	4.1	109.73	109.00	-1.1	24,934	0.00%
2024/07/11	2	109.00	4	110.50	109.50	-2	25,138	-0.01%
2024/07/10	4.1	110.49	8	110.06	109.00	-4	25,515	-0.02%
2024/07/09	4	105.00	4	106.00	107.00	0	25,223	0.00%
2024/07/08	7.3	106.63	0	0.00	107.50	7.3	25,079	0.03%
2024/07/05	8	107.38	0	0.00	107.00	8	24,879	0.03%
2024/07/04	3	110.17	17	109.97	111.50	-14	24,670	-0.06%
2024/07/03	4	108.50	1	108.00	108.00	3	24,119	0.01%
2024/07/02	7	108.93	0	0.00	110.00	7	23,920	0.03%
2024/07/01	3	109.33	5	110.00	110.50	-2	23,860	-0.01%
2024/06/28	11.2	107.23	0	0.00	106.00	11.2	23,834	0.05%
2024/06/27	3	106.33	4	107.88	108.00	-1	23,662	0.00%
2024/06/26	9	105.83	2	106.25	106.50	7	24,105	0.03%
2024/06/25	0	0.00	1	102.50	105.00	-1	24,427	0.00%
2024/06/24	1	105.00	0	0.00	103.50	1	24,827	0.00%
2024/06/21	2	106.00	1	105.50	105.00	1	25,066	0.00%
2024/06/20	1	106.00	0	0.00	106.00	1	25,150	0.00%
2024/06/19	1	106.50	0.2	105.50	106.00	0.8	25,752	0.00%
2024/06/18	1	106.50	1	106.00	105.50	0	26,344	0.00%
2024/06/14	0	0.00	4	107.50	107.50	-4	27,680	-0.01%
2024/06/13	1.1	106.91	0	0.00	107.00	1.1	27,751	0.00%
2024/06/12	2	105.00	2	104.00	104.50	0	27,966	0.00%
2024/06/11	5	105.30	0	0.00	104.00	5	28,112	0.02%
2024/06/06	0.1	107.00	0	0.00	106.50	0.1	28,381	0.00%
2024/06/05	2	106.75	0	0.00	107.00	2	28,436	0.01%
2024/06/04	9.2	108.70	1	111.50	107.00	8.2	28,499	0.03%
2024/06/03	1	108.50	2	111.25	110.50	-1	28,310	0.00%
2024/05/31	6.2	108.82	2	110.25	107.50	4.2	28,150	0.01%
2024/05/30	3	109.50	36	111.32	108.00	-33	27,660	-0.12%
2024/05/29	8.2	116.22	6	115.83	113.50	2.2	27,362	0.01%
2024/05/28	12.3	117.45	5	117.90	116.50	7.3	27,155	0.03%
2024/05/27	77	121.34	51.9	121.26	121.00	25.1	26,700	0.09%
2024/05/24	3	112.67	10	113.10	114.50	-7	25,745	-0.03%
2024/05/23	16	110.22	66	110.85	112.00	-50	24,932	-0.20%
2024/05/22	0	0.00	5	102.60	103.50	-5	23,346	-0.02%
2024/05/20	0	0.00	1	99.50	100.50	-1	23,219	0.00%
2024/05/17	2	100.00	0	0.00	100.00	2	23,038	0.01%
2024/05/16	2.2	102.00	0	0.00	100.50	2.2	22,865	0.01%
2024/05/15	1	104.50	0	0.00	104.50	1	22,615	0.00%
2024/05/14	2	104.00	6	104.00	103.50	-4	22,822	-0.02%
2024/05/13	0	0.00	2	104.75	105.00	-2	22,860	-0.01%
2024/05/10	0	105.00	6	104.58	105.00	-6	22,805	-0.03%
2024/05/08	1	100.50	3	101.17	101.50	-2	22,247	-0.01%
2024/05/07	1	98.00	0	0.00	99.10	1	22,158	0.00%
2024/05/06	0	0.00	3	99.40	99.40	-3	22,068	-0.01%
2024/05/03	2	101.50	5	101.90	99.70	-3	22,099	-0.01%
2024/05/02	1	98.00	0	0.00	99.10	1	22,026	0.00%
2024/04/29	1	101.50	0	101.00	101.00	1	22,022	0.00%
2024/04/26	1	100.50	0	0.00	101.00	1	22,496	0.00%
2024/04/25	3	99.03	0	0.00	99.40	3	22,557	0.01%
2024/04/24	0	0.00	3	97.33	98.40	-3	22,441	-0.01%
2024/04/23	7.1	95.30	0	0.00	94.60	7.1	22,495	0.03%
2024/04/22	1	96.80	0	0.00	96.80	1	22,353	0.00%
2024/04/19	4.2	95.65	1	96.60	96.10	3.2	22,327	0.01%
2024/04/18	3	98.67	2	99.00	99.00	1	22,146	0.00%
2024/04/17	3.1	95.97	0	0.00	96.30	3.1	22,060	0.01%
2024/04/16	5.2	95.94	30	96.29	95.30	-24.9	22,143	-0.11%
2024/04/15	1.1	101.48	1	101.00	102.00	0.1	21,669	0.00%
2024/04/12	2	103.51	0	0.00	103.00	2	21,513	0.01%
2024/04/11	2	103.50	1	103.50	104.00	1	21,493	0.00%
2024/04/09	2	104.50	2	104.50	104.00	0	21,390	0.00%
2024/04/08	0	105.00	1	105.50	105.00	-1	21,360	0.00%
2024/04/03	46	105.08	1	104.00	104.00	45	21,284	0.21%
2024/04/02	18	104.06	6.2	103.45	104.00	11.8	21,089	0.06%
2024/04/01	6.2	101.32	4	100.50	100.00	2.2	20,575	0.01%
2024/03/29	21	100.36	12	100.58	101.00	9	20,404	0.04%
2024/03/28	20	109.05	22.2	108.06	106.00	-2.2	19,494	-0.01%
2024/03/27	14.1	114.86	8	112.50	112.50	6.1	19,028	0.03%
2024/03/26	8	118.56	10.1	116.03	120.50	-2.1	18,645	-0.01%
2024/03/25	6.1	119.17	21	118.52	119.00	-14.9	18,501	-0.08%
2024/03/22	2.3	120.85	3	120.17	121.50	-0.7	18,373	0.00%
2024/03/21	5.1	124.09	12.5	123.72	123.50	-7.4	17,776	-0.04%
2024/03/20	26	120.35	22.2	121.90	123.00	3.8	17,149	0.02%
2024/03/19	19	116.05	6	116.00	116.00	13	16,220	0.08%
2024/03/18	9	111.00	0	0.00	112.00	9	16,014	0.06%
2024/03/15	3	111.67	4	112.50	112.00	-1	15,877	-0.01%
2024/03/14	1	112.50	2	113.00	112.00	-1	15,754	-0.01%
2024/03/13	1	115.00	5	115.00	114.50	-4	15,658	-0.03%
2024/03/12	4	114.88	3	114.50	115.00	1	15,421	0.01%
2024/03/11	1	114.50	8	113.19	113.50	-7	15,300	-0.05%
2024/03/08	6	114.58	2	116.25	114.00	4	15,216	0.03%
2024/03/07	0	0.00	1	111.50	111.00	-1	14,955	-0.01%
2024/03/06	1	113.00	1	113.50	113.50	0	14,923	0.00%
2024/03/05	1	112.50	1	112.00	114.00	0	15,414	0.00%
2024/03/04	1	115.50	2.3	114.61	114.00	-1.3	15,340	-0.01%
2024/03/01	1	111.50	8.5	111.76	112.50	-7.5	15,103	-0.05%
2024/02/29	1	108.50	3.3	109.05	109.50	-2.3	14,922	-0.02%
2024/02/27	9.2	108.27	4.2	109.50	107.50	5	14,665	0.03%
2024/02/26	0.3	107.67	8.1	107.52	107.00	-7.8	14,218	-0.05%
2024/02/23	1.3	109.60	1.2	110.33	108.50	0	14,389	0.00%
2024/02/22	1.3	108.88	1	109.00	108.50	0.3	14,475	0.00%
2024/02/21	2.3	106.75	2	106.50	106.00	0.3	14,507	0.00%
2024/02/16	2	111.25	2	111.75	110.00	0	14,698	0.00%
2024/02/15	2	109.25	0	0.00	108.50	2	14,602	0.01%
2024/02/05	1	112.50	1	113.50	113.00	0	14,449	0.00%
2024/01/30	1.2	109.08	0	0.00	108.50	1.2	14,951	0.01%
2024/01/29	2.1	110.48	3.4	110.65	109.50	-1.3	14,980	-0.01%
2024/01/26	2.2	108.07	0	0.00	107.50	2.2	15,097	0.01%
2024/01/25	1.1	111.45	5.3	110.81	111.00	-4.2	15,316	-0.03%
2024/01/24	1	114.00	0	0.00	112.00	1	15,583	0.01%
2024/01/22	2	115.50	4	115.00	114.50	-2	16,246	-0.01%
2024/01/18	0	0.00	1	107.50	106.50	-1	15,715	-0.01%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/12	7	107.79	2	107.00	107.00	5	16,406	0.03%
2024/01/11	0	0.00	0.3	107.00	108.50	-0.3	16,484	0.00%
2024/01/10	0.5	107.10	6	106.50	107.00	-5.5	16,822	-0.03%
2024/01/05	0	0.00	1.5	114.76	114.50	-1.5	17,597	-0.01%
2024/01/04	5	114.00	0	0.00	113.50	5	17,722	0.03%
2024/01/02	2	114.00	0	0.00	115.00	2	18,268	0.01%
2023/12/29	1	118.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	0.3	118.50	5	119.30	118.00	-4.7	18,469	-0.03%
2023/12/22	1	114.50	1.1	115.96	115.50	-0.1	19,348	0.00%
2023/12/20	0.1	113.50	0	0.00	114.00	0.1	19,235	0.00%
2023/12/19	1.1	112.00	2	113.50	112.50	-0.9	19,210	0.00%
2023/12/15	0.3	113.00	0	0.00	112.00	0.3	19,464	0.00%
2023/12/14	4.4	114.63	1	114.50	114.50	3.4	19,506	0.02%
2023/12/13	0	0.00	2	114.25	113.00	-2	19,776	-0.01%
2023/12/11	1	112.50	1	112.00	110.50	0	20,717	0.00%
2023/12/08	1	113.00	2.2	112.45	113.00	-1.2	20,897	-0.01%
2023/12/06	2	111.50	2	112.00	111.50	0	21,603	0.00%
2023/12/04	0.1	110.50	3	110.67	110.50	-2.9	21,848	-0.01%
2023/12/01	1	107.50	0	0.00	108.00	1	21,927	0.00%
2023/11/24	0	0.00	3	107.00	107.50	-3	23,074	-0.01%
2023/11/23	0	0.00	1	108.00	106.50	-1	23,281	0.00%
2023/11/22	3	107.50	32	107.03	107.00	-29	23,623	-0.12%
2023/11/20	2	108.50	0	0.00	109.00	2	24,621	0.01%
2023/11/17	0.2	110.00	0	0.00	109.50	0.2	24,927	0.00%
2023/11/15	1	115.00	1	115.50	112.50	0	26,162	0.00%
2023/11/14	2	113.00	0	0.00	113.00	2	26,650	0.01%
2023/11/10	0	0.00	2	111.50	112.50	-2	27,695	-0.01%
2023/11/09	6	111.25	3	112.50	112.00	3	28,276	0.01%
2023/11/08	1	115.00	1	114.00	113.50	0	28,308	0.00%
2023/11/06	1	111.00	0	0.00	111.00	1	29,172	0.00%
2023/11/03	4.5	110.01	0	0.00	109.00	4.5	29,733	0.02%
2023/11/02	1	108.50	1	109.50	108.50	0	30,927	0.00%
2023/11/01	1	102.00	1	103.00	103.50	0	32,530	0.00%
2023/10/31	6.1	103.54	4	100.00	100.00	2.1	33,831	0.01%
2023/10/26	0.1	107.00	0	0.00	107.00	0.1	39,862	0.00%
2023/10/25	1	108.50	0	0.00	109.00	1	41,518	0.00%
2023/10/23	1	108.00	0	0.00	106.00	1	43,207	0.00%
2023/10/20	2	105.50	1	107.50	108.00	1	44,789	0.00%
2023/10/19	5	105.50	5	107.00	107.00	0	46,031	0.00%
2023/10/18	1.1	107.45	1	108.50	106.00	0.1	47,121	0.00%
2023/10/17	2	110.75	2	109.50	109.50	0	47,248	0.00%
2023/10/13	3	118.00	0.2	119.00	115.50	2.8	49,033	0.01%
2023/10/12	1	122.00	2	122.75	122.50	-1	50,019	0.00%
2023/10/11	2	120.50	1	124.50	119.50	1	51,825	0.00%
2023/10/06	3	122.67	0	0.00	119.50	3	53,145	0.01%
2023/10/05	0	0.00	1	120.50	121.50	-1	54,397	0.00%
2023/10/04	1	120.50	1	120.00	121.00	0	55,204	0.00%
2023/10/03	0	0.00	0.1	124.50	123.00	-0.1	55,426	0.00%
2023/10/02	7.1	125.29	5	125.70	125.50	2.1	55,661	0.00%
2023/09/28	4.2	121.21	0	0.00	121.50	4.2	55,678	0.01%
2023/09/26	5.1	120.40	0	0.00	120.00	5.1	56,557	0.01%
2023/09/25	0	0.00	32	119.50	120.00	-32	57,134	-0.06%
2023/09/22	1	119.52	1	120.00	120.00	0	57,243	0.00%
2023/09/21	0	0.00	1	117.00	119.00	-1	57,167	0.00%
2023/09/20	2.1	121.90	0	0.00	120.00	2.1	57,135	0.00%
2023/09/19	3	122.50	0	0.00	120.00	3	57,017	0.01%
2023/09/18	2.1	121.00	0	0.00	121.00	2.1	57,037	0.00%
2023/09/15	0	0.00	7	127.29	126.00	-7	56,867	-0.01%
2023/09/14	9	127.56	6	126.75	126.50	3	56,479	0.01%
2023/09/13	2	124.00	6	124.00	124.00	-4	56,683	-0.01%
2023/09/11	4	128.13	14	126.64	127.50	-10	57,497	-0.02%
2023/09/08	1	134.50	2	135.00	134.50	-1	57,338	0.00%
2023/09/07	0.1	135.50	0	0.00	134.00	0.1	57,293	0.00%
2023/09/06	2	135.00	0	0.00	134.50	2	57,478	0.00%
2023/09/05	1	132.50	2.6	133.61	134.00	-1.6	57,483	0.00%
2023/09/04	1	134.50	0	0.00	134.00	1	57,142	0.00%
2023/09/01	11	134.50	10	134.00	134.50	1	57,005	0.00%
2023/08/31	2	135.75	2	137.25	137.00	0	56,688	0.00%
2023/08/30	7	140.21	2	142.50	138.50	5	56,369	0.01%
2023/08/29	0	0.00	7	139.64	141.50	-7	56,148	-0.01%
2023/08/28	8	139.25	2	139.00	138.50	6	55,969	0.01%
2023/08/25	13	146.62	1	150.00	145.00	12	56,009	0.02%
2023/08/24	20	153.85	43	153.09	151.50	-23	55,662	-0.04%
2023/08/23	9	146.67	8	148.56	148.50	1	54,756	0.00%
2023/08/22	22	149.98	23	151.15	149.00	-1	54,411	0.00%
2023/08/21	0	0.00	3	144.00	144.00	-3	53,448	-0.01%
2023/08/18	17.2	146.75	28	145.11	146.00	-10.8	52,991	-0.02%
2023/08/17	7.3	147.83	15	148.23	150.00	-7.7	52,290	-0.01%
2023/08/16	18	143.67	13	144.85	147.00	5	51,639	0.01%
2023/08/15	7	142.86	3	142.17	143.50	4	51,032	0.01%
2023/08/14	3	140.00	1.1	138.43	136.50	2	50,387	0.00%
2023/08/11	4	139.50	1	138.00	137.00	3	50,063	0.01%
2023/08/10	7.1	135.63	9	137.06	139.00	-1.9	49,689	0.00%
2023/08/09	5	142.90	9	140.28	141.00	-4	48,829	-0.01%
2023/08/08	10	140.80	6	142.67	143.00	4	48,117	0.01%
2023/08/07	28	146.54	35	142.97	148.00	-7	46,702	-0.01%
2023/08/04	39.1	140.70	19	140.11	140.00	20.1	44,740	0.04%
2023/08/02	16	144.00	5	144.20	139.00	11	43,029	0.03%
2023/08/01	53	152.74	18	153.08	154.00	35	41,371	0.08%
2023/07/31	84	166.48	60	154.23	150.50	24	39,612	0.06%
2023/07/28	32	147.42	41	151.16	159.50	-9	36,026	-0.02%
2023/07/27	17	147.21	15	146.97	145.00	2	34,268	0.01%
2023/07/26	13	144.96	26	146.37	146.50	-13	33,322	-0.04%
2023/07/25	26	146.17	13	146.85	142.00	13	32,102	0.04%
2023/07/24	22	146.95	48	149.65	149.00	-26	30,314	-0.09%
2023/07/21	49	144.07	27	144.13	146.00	22	28,767	0.08%
2023/07/20	10	138.75	4.3	138.30	139.00	5.7	27,572	0.02%
2023/07/19	8.2	140.11	9	140.44	136.50	-0.8	27,010	0.00%
2023/07/18	17	142.29	15	143.74	139.50	2	26,162	0.01%
2023/07/17	17	148.32	16	150.81	145.50	1	24,515	0.00%
2023/07/14	109.1	139.75	98	138.31	144.00	11.1	23,051	0.05%	大買/
2023/07/13	130	135.17	26.1	133.09	134.00	103.9	21,163	0.49%	大買/鉅額交易
2023/07/12	39	125.44	47	127.07	126.50	-8	19,458	-0.04%
2023/07/11	15	117.87	16	121.00	120.00	-1	18,087	-0.01%
2023/07/10	18	112.81	23	113.41	112.00	-5	17,143	-0.03%
2023/07/07	9	111.33	4	112.63	111.00	5	16,763	0.03%
2023/07/06	20	116.72	20.1	115.47	114.50	-0.1	16,320	0.00%
2023/07/05	16	116.03	5	116.30	115.00	11	15,799	0.07%
2023/07/04	37	117.43	32	118.53	119.00	5	15,353	0.03%
2023/07/03	1	109.00	253	112.34	113.50	-252	14,419	-1.75%	大賣/鉅額交易
2023/06/30	0	0.00	23	103.09	103.50	-23	13,706	-0.17%
2023/06/29	2	101.75	31	102.19	102.00	-29	13,486	-0.22%
2023/06/28	4	100.78	57	100.73	100.00	-53	13,410	-0.40%
2023/06/27	32	98.84	11	100.05	99.30	21	13,300	0.16%
2023/06/26	38	100.01	31	100.71	101.00	7	13,128	0.05%
2023/06/21	4	104.87	41	105.34	105.00	-37	12,831	-0.29%
2023/06/20	11	105.09	7	106.71	105.00	4	12,492	0.03%
2023/06/19	47	107.64	71	109.34	107.00	-24	12,045	-0.20%
2023/06/16	279	110.95	9	108.22	105.00	270	11,437	2.36%	大買/鉅額交易
2023/06/15	2	110.50	72.7	106.46	111.00	-70.7	10,309	-0.69%
2023/06/14	61	102.30	0	0.00	101.00	61	9,973	0.61%
2023/06/13	19	101.92	16	103.00	103.00	3	9,704	0.03%
2023/06/12	16	105.41	1	107.00	103.00	15	9,570	0.16%
2023/06/09	14	96.57	14	96.94	97.60	0	9,348	0.00%
2023/06/08	3	94.43	1	92.90	93.80	2	9,261	0.02%
2023/06/07	0	0.00	10	95.52	96.20	-10	9,169	-0.11%
2023/06/06	10	93.35	1	92.90	93.90	9	9,024	0.10%
2023/06/05	9	93.43	66	92.86	96.00	-57	9,084	-0.63%
2023/06/02	0	0.00	1	90.40	89.80	-1	8,835	-0.01%
2023/06/01	1	87.30	0	0.00	86.20	1	8,725	0.01%
2023/05/30	5	86.60	2	86.95	86.70	3	8,213	0.04%
2023/05/29	51	86.84	3	86.03	86.40	48	8,084	0.59%
2023/05/26	6	82.77	3	83.53	83.30	3	8,025	0.04%
2023/05/23	1	80.30	0	0.00	80.20	1	7,825	0.01%
2023/05/22	0	0.00	1	82.49	81.40	-1	7,742	-0.01%
2023/05/19	1	81.00	0	0.00	81.90	1	7,666	0.01%
2023/05/18	0	0.00	1	82.00	82.00	-1	7,660	-0.01%
2023/05/17	2	80.25	2	79.95	80.50	0	7,578	0.00%
2023/05/16	1	78.20	0	0.00	78.60	1	7,471	0.01%
2023/05/12	1	76.90	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	76.90	0	0.00	77.20	1	7,436	0.01%
2023/05/08	0	0.00	2	76.40	76.90	-2	7,460	-0.03%
2023/05/05	1	76.40	0.1	76.00	76.20	1	7,460	0.01%
2023/05/04	0	0.00	2	75.35	76.00	-2	7,468	-0.03%
2023/05/03	0.1	75.00	0	0.00	75.40	0.1	7,453	0.00%
2023/05/02	2	74.70	1.1	75.67	75.90	0.9	7,500	0.01%
2023/04/28	1	74.10	0	0.00	73.50	1	7,575	0.01%
2023/04/25	1	71.30	0	0.00	71.80	1	7,355	0.01%
2023/04/19	0	0.00	10	73.90	73.20	-10	7,236	-0.14%
2023/04/18	0.1	73.70	0	0.00	73.60	0.1	7,170	0.00%
2023/04/14	10	74.50	0	0.00	76.30	10	6,973	0.14%
2023/04/07	0	0.00	0.1	74.00	73.20	-0.1	6,755	0.00%
2023/03/31	0	0.00	1	73.30	73.30	-1	6,693	-0.01%
2023/03/30	0.1	72.99	0	73.30	73.50	0	7,041	0.00%
2023/03/27	1	73.30	1	73.10	73.00	0	8,045	0.00%
2023/03/24	0	0.00	1	72.40	72.30	-1	8,446	-0.01%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/17	0	0.00	1.7	70.12	70.50	-1.7	8,630	-0.02%
2023/03/16	0.1	70.00	1	69.80	70.00	-1	8,528	-0.01%
2023/03/15	0	74.50	0	0.00	74.10	0	8,658	0.00%
2023/03/14	0	0.00	0	74.60	74.20	0	8,568	0.00%
2023/03/13	1	73.80	2	74.30	74.40	-1	8,455	-0.01%
2023/03/09	0	0.00	0	73.60	73.60	0	8,368	0.00%
2023/03/07	1	75.70	0	75.10	75.30	1	8,261	0.01%
2023/03/06	0	0.00	1	74.50	74.30	-1	8,212	-0.01%
2023/03/03	0	0.00	4	72.88	72.70	-4	8,155	-0.05%
2023/03/02	4	71.73	0	0.00	71.80	4	8,112	0.05%
2023/02/20	2	70.10	0	0.00	70.40	2	8,046	0.02%
2023/02/09	0	69.98	0.1	69.82	70.30	0	8,232	0.00%
2023/02/08	0	0.00	2	69.30	69.40	-2	8,188	-0.02%
2023/02/06	0.2	68.10	40	68.50	68.30	-39.8	8,198	-0.49%
2023/02/02	0.3	67.00	1	67.00	67.00	-0.7	8,238	-0.01%
2023/02/01	0	66.60	0	0.00	66.40	0	8,198	0.00%
2023/01/30	0.5	66.60	0	0.00	67.50	0.5	8,190	0.01%
2022/12/21	0	0.00	0.2	63.40	63.30	-0.2	9,078	0.00%
2022/12/15	0	64.80	0	0.00	65.10	0	7,710	0.00%
2022/12/14	0	0.00	7	64.54	65.10	-7	7,781	-0.09%
2022/12/08	1	62.60	0	0.00	63.10	1	8,051	0.01%
2022/12/07	7	63.24	20	63.10	62.60	-13	7,992	-0.16%
2022/11/29	0	65.50	0	0.00	65.60	0	7,635	0.00%
2022/11/28	0.2	64.85	0	0.00	65.50	0.2	7,591	0.00%
2022/11/22	0	0.00	1	65.00	64.10	-1	7,402	-0.01%
2022/11/18	0	0.00	1	67.40	67.40	-1	7,258	-0.01%
2022/11/17	0	66.90	0	0.00	67.50	0	7,263	0.00%
2022/11/16	1	67.70	6	67.60	67.60	-5	7,251	-0.07%
2022/11/15	0	0.00	1	65.00	66.70	-1	7,233	-0.01%
2022/11/09	0	0.00	1	66.50	66.60	-1	7,205	-0.01%
2022/11/08	0	0.00	1	66.50	67.00	-1	7,280	-0.01%
2022/11/04	1	65.80	0	0.00	66.40	1	7,366	0.01%
2022/11/03	1	66.00	2	65.65	66.40	-1	7,421	-0.01%
2022/11/02	5	66.10	0	0.00	66.40	5	7,492	0.07%
2022/11/01	16	66.39	0	0.00	66.70	16	7,468	0.21%
2022/10/25	1	65.80	0	0.00	64.70	1	7,462	0.01%
2022/10/24	1	65.20	1	64.50	64.50	0	7,415	0.00%
2022/10/21	0	0.00	20	63.60	65.50	-20	7,407	-0.27%
2022/10/19	20	65.13	0	0.00	65.00	20	7,186	0.28%
2022/10/12	0	0.00	1	64.50	64.50	-1	7,247	-0.01%
2022/10/11	1	63.90	0	0.00	63.80	1	7,174	0.01%
2022/10/04	0	0.00	1	65.20	65.40	-1	6,991	-0.01%
2022/10/03	1	63.20	0	0.00	63.20	1	6,896	0.01%
2022/09/28	1	64.50	0	0.00	64.10	1	6,765	0.01%
2022/09/26	1	65.20	20	65.14	65.40	-19	6,756	-0.28%
2022/09/23	0	0.00	25	66.00	66.30	-25	6,738	-0.37%
2022/09/22	2	65.90	0	0.00	66.50	2	6,801	0.03%
2022/09/21	1	67.80	0	0.00	67.60	1	6,678	0.01%
2022/09/20	1	68.10	0	0.00	68.20	1	6,583	0.02%
2022/09/16	2	68.00	1	68.40	68.10	1	6,495	0.02%
2022/09/15	3	67.90	0	0.00	69.00	3	6,432	0.05%
2022/09/14	1	67.90	2	67.30	67.00	-1	6,424	-0.02%
2022/09/12	1	68.00	1	68.40	68.30	0	6,523	0.00%
2022/09/05	10	67.10	2	67.80	67.50	8	6,497	0.12%
2022/09/02	0	0.00	1	66.10	65.60	-1	6,447	-0.02%
2022/09/01	1	64.40	0	0.00	65.20	1	6,423	0.02%
2022/08/31	0	0.00	1	65.70	65.80	-1	6,411	-0.02%
2022/08/30	1	65.40	0	0.00	65.30	1	6,392	0.02%
2022/08/29	2	64.35	1	64.40	64.50	1	6,374	0.02%
2022/08/23	1	64.90	1	64.70	64.60	0	6,856	0.00%
2022/08/22	1	66.30	0	0.00	65.20	1	6,855	0.01%
2022/08/19	1	67.40	0	0.00	67.70	1	6,832	0.01%
2022/08/16	2	66.90	0	66.60	67.20	2	6,818	0.03%
2022/08/15	6	69.07	0	0.00	68.30	6	6,781	0.09%
2022/08/12	6	69.07	3	69.30	69.20	3	6,699	0.04%
2022/08/11	1	67.90	0	0.00	67.90	1	6,647	0.02%
2022/08/10	1	67.50	0	0.00	67.60	1	6,613	0.02%
2022/08/09	3	67.43	0	0.00	68.10	3	6,571	0.05%
2022/08/04	11	65.68	0	0.00	65.80	11	6,601	0.17%
2022/08/03	0	0.00	1	64.80	64.80	-1	6,567	-0.02%
2022/08/02	0	0.00	9	64.40	65.10	-9	6,608	-0.14%
2022/08/01	4	65.38	0	0.00	65.00	4	6,555	0.06%
2022/07/29	5	65.10	0	0.00	65.30	5	6,534	0.08%
2022/07/28	1	64.50	4	64.35	64.30	-3	6,466	-0.05%
2022/07/26	1	63.60	0	0.00	63.50	1	6,409	0.02%
2022/07/21	1	62.00	151	62.51	62.20	-150	6,405	-2.34%	大賣/鉅額交易
2022/07/20	0	0.00	1.1	64.60	64.60	-1.1	6,237	-0.02%
2022/07/19	140	59.02	0	0.00	58.80	140	6,024	2.32%	大買/鉅額交易
2022/07/18	3	57.70	0	0.00	57.90	3	6,080	0.05%
2022/07/15	2	57.80	0	0.00	57.50	2	6,159	0.03%
2022/07/14	5	57.70	0	0.00	57.50	5	6,440	0.08%
2022/07/13	0	0.00	1	58.20	58.20	-1	6,439	-0.02%
2022/07/06	0.3	55.70	0	0.00	55.40	0.3	6,388	0.00%
2022/06/30	0	0.00	1	57.80	57.90	-1	6,237	-0.02%
2022/06/24	1.1	57.29	0	0.00	56.80	1.1	6,048	0.02%
2022/06/17	1.1	58.80	0	0.00	59.10	1.1	5,627	0.02%
2022/06/16	1	60.30	0	0.00	60.30	1	5,535	0.02%
2022/06/13	1	61.00	0	0.00	61.00	1	6,012	0.02%
2022/05/25	0.5	61.90	0	0.00	62.20	0.5	5,896	0.01%
2022/05/04	1	64.50	0	0.00	65.20	1	6,758	0.01%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/25	0	0.00	1	66.60	68.00	-1	6,753	-0.01%
2022/04/20	1	64.30	0	0.00	65.70	1	6,431	0.02%
2022/04/12	0	0.00	1	66.60	66.70	-1	6,181	-0.02%
2022/04/11	0	0.00	1	66.80	66.50	-1	6,222	-0.02%
2022/04/06	0	0.00	3	67.60	67.80	-3	6,167	-0.05%
2022/03/31	0	0.00	1	68.60	68.10	-1	6,192	-0.02%
2022/03/28	0	0.00	15	67.80	68.30	-15	6,198	-0.24%
2022/03/23	2	67.50	0	0.00	67.50	2	6,307	0.03%
2022/03/21	15	66.53	0	0.00	66.60	15	6,302	0.24%
2022/03/18	4	66.23	0	0.00	65.50	4	6,251	0.06%
2022/03/15	0	0.00	10	69.50	69.50	-10	5,775	-0.17%
2022/03/14	0	0.00	2	70.60	70.00	-2	5,735	-0.03%
2022/03/11	2	70.65	0	0.00	70.60	2	5,733	0.03%
2022/03/10	1	70.50	0	0.00	70.60	1	5,763	0.02%
2022/03/03	0	0.00	0	70.00	69.80	0	5,652	0.00%
2022/03/01	10	69.30	0	0.00	68.60	10	5,603	0.18%
2022/02/24	1	67.00	0	68.30	67.60	1	5,346	0.02%
2022/02/23	1	67.60	0	0.00	67.80	1	5,251	0.02%
2022/02/22	2	67.40	2	67.90	67.50	0	5,231	0.00%
2022/02/21	0	0.00	2	68.30	68.20	-2	5,164	-0.04%
2022/02/17	0	69.00	0	0.00	68.60	0	5,109	0.00%
2022/02/16	2	67.35	0	0.00	67.90	2	5,011	0.04%
2022/02/15	0	0.00	60	66.63	66.50	-60	4,916	-1.22%
2022/02/14	62	66.89	4	66.60	66.70	58	4,808	1.21%
2022/02/11	1	67.50	4	67.08	67.50	-3	4,718	-0.06%
2022/02/10	0	0.00	1	68.20	68.60	-1	4,680	-0.02%
2022/02/09	1	68.40	30	68.50	69.10	-29	4,603	-0.63%
2022/02/08	34	67.65	1	66.40	68.80	33	4,421	0.75%
2022/02/07	0	0.00	2	64.50	64.60	-2	4,184	-0.05%
2022/01/13	0	0.00	1	63.90	64.30	-1	4,211	-0.02%
2022/01/11	0	0.00	1	63.20	63.50	-1	4,622	-0.02%
2022/01/04	2	64.60	0	0.00	64.40	2	4,711	0.04%
2022/01/03	2	63.00	2	63.35	63.40	0	4,679	0.00%
2021/12/30	0.1	63.60	0	0.00	63.80	0.1	4,730	0.00%
2021/12/27	3	63.50	3	63.60	63.60	0	4,892	0.00%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	5	62.90	62.50	-5	5,000	-0.10%
2021/12/22	0	0.00	2	61.80	61.50	-2	5,056	-0.04%
2021/12/21	0	0.00	0.2	61.50	61.70	-0.2	5,079	0.00%
2021/12/14	5	61.90	0	0.00	61.80	5	5,392	0.09%
2021/12/08	0	0.00	0	62.00	62.30	0	5,538	0.00%
2021/11/25	2	60.50	0	0.00	60.90	2	5,480	0.04%
2021/11/23	0	60.90	0	0.00	60.40	0	5,560	0.00%
2021/11/18	0	61.70	0	0.00	61.70	0	5,651	0.00%
2021/11/16	0	0.00	0	62.40	62.60	0	5,661	0.00%
2021/11/11	0	61.30	0	0.00	61.30	0	5,832	0.00%
2021/10/27	0	0.00	1.4	61.65	62.00	-1.4	6,233	-0.02%
2021/10/26	0	0.00	0.6	61.30	60.80	-0.6	6,606	-0.01%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	60.90	0	0.00	61.10	1	6,690	0.01%
2021/10/21	3	60.87	1	61.10	60.40	2	6,652	0.03%
2021/10/20	1	60.60	0	0.00	60.40	1	6,581	0.02%
2021/10/19	0	0.00	220	63.07	62.10	-220	6,426	-3.42%	大賣/鉅額交易
2021/10/18	165	64.95	0	0.00	64.80	165	6,346	2.60%	大買/鉅額交易
2021/10/15	15	64.96	0	64.90	64.90	15	6,402	0.23%
2021/10/14	40	65.42	0	0.00	64.30	40	6,410	0.62%
2021/10/08	0	0.00	1	63.90	64.00	-1	6,381	-0.02%
2021/10/06	0	62.40	0.3	62.30	63.00	-0.3	6,490	0.00%
2021/10/05	0.2	61.60	1.4	62.79	62.30	-1.2	6,472	-0.02%
2021/10/01	0.5	61.81	0	0.00	62.20	0.5	6,517	0.01%
2021/09/30	3	62.47	0	0.00	62.50	3	6,488	0.05%
2021/09/24	0	0.00	1	64.00	64.00	-1	6,687	-0.02%
2021/09/22	10	61.60	0.2	60.90	61.80	9.8	7,012	0.14%
2021/09/13	0.1	60.37	0	0.00	60.60	0.1	7,262	0.00%
2021/09/09	2	59.65	0	59.40	59.60	2	7,537	0.03%
2021/09/08	0	0.00	4.1	59.32	59.60	-4.1	7,532	-0.05%
2021/09/07	1	60.50	0.1	60.50	60.60	0.9	7,486	0.01%
2021/09/06	0	0.00	1	61.30	60.90	-1	7,441	-0.01%
2021/09/03	0.1	60.97	0	0.00	60.90	0.1	7,394	0.00%
2021/09/02	0	0.00	1.1	61.17	60.60	-1.1	7,395	-0.01%
2021/09/01	1.1	60.73	0	0.00	60.80	1.1	7,385	0.01%
2021/08/31	0.2	61.00	0	0.00	61.20	0.2	7,361	0.00%
2021/08/27	0	0.00	4	59.68	59.70	-4	7,302	-0.05%
2021/08/20	1	57.80	0	0.00	57.50	1	7,207	0.01%
2021/08/13	0	0.00	1	61.40	61.30	-1	7,037	-0.01%
2021/08/12	1	61.90	0	0.00	61.20	1	7,000	0.01%
2021/08/11	1	62.20	1	62.60	62.60	0	6,972	0.00%
2021/08/10	0	0.00	1	62.30	62.60	-1	6,984	-0.01%
2021/08/09	0	0.00	1	62.20	62.60	-1	7,005	-0.01%
2021/08/06	0	0.00	1	62.50	62.50	-1	7,002	-0.01%
2021/08/05	2	63.00	1	63.70	62.90	1	7,051	0.01%
2021/08/04	2	63.25	2	63.00	63.20	0	7,168	0.00%
2021/08/03	2	63.30	3	63.57	63.90	-1	7,211	-0.01%
2021/08/02	2	63.95	80	63.33	63.90	-78	7,178	-1.09%
2021/07/30	53	63.31	7	63.86	64.10	46	7,141	0.64%
2021/07/29	33	59.81	1	59.30	59.80	32	6,841	0.47%
2021/07/28	0	0.00	1	58.40	58.90	-1	6,813	-0.01%
2021/07/22	1	59.10	0	0.00	58.70	1	7,133	0.01%
2021/07/20	1	57.90	1	58.00	58.00	0	7,000	0.00%
2021/07/19	3	58.13	0	0.00	58.30	3	6,988	0.04%
2021/07/15	0	0.00	1	58.40	58.40	-1	7,052	-0.01%
2021/07/13	0	0.00	1	57.80	57.90	-1	6,963	-0.01%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/09	0.3	57.30	1	57.60	57.50	-0.7	6,898	-0.01%
2021/07/07	0	0.00	0.1	57.90	58.00	-0.1	6,908	0.00%
2021/07/06	0.1	58.20	0	0.00	58.20	0.1	6,893	0.00%
2021/07/02	0	0.00	0	57.00	56.90	0	6,726	0.00%
2021/07/01	1	57.00	0	0.00	56.60	1	6,649	0.02%
2021/06/30	1	57.30	0	0.00	57.60	1	6,553	0.02%
2021/06/29	7	58.20	0	0.00	57.40	7	6,509	0.11%
2021/06/28	1	64.10	0	0.00	63.70	1	6,222	0.02%
2021/06/25	1	64.70	1	65.60	64.10	0	6,148	0.00%
2021/06/24	1	64.50	1	65.00	64.70	0	6,104	0.00%
2021/06/23	3	63.27	1	64.10	64.10	2	5,975	0.03%
2021/06/22	1	64.20	0	0.00	63.60	1	5,838	0.02%
2021/06/11	0	0.00	1	66.00	65.50	-1	5,744	-0.02%
2021/06/04	1	65.30	0	0.00	65.40	1	6,356	0.02%
2021/06/02	1	66.00	0	0.00	66.20	1	6,715	0.01%
2021/05/31	0.2	65.50	0.1	65.80	66.20	0.1	7,003	0.00%
2021/05/28	0.8	65.40	1	64.50	65.70	-0.2	7,047	0.00%
2021/05/25	1	63.40	0	0.00	63.00	1	7,395	0.01%
2021/05/24	0	62.90	0	0.00	63.20	0	7,499	0.00%
2021/05/21	0	0.00	3	63.30	63.10	-3	7,600	-0.04%
2021/05/17	1	60.40	0	0.00	61.10	1	8,033	0.01%
2021/05/14	0.5	62.00	0	0.00	61.90	0.5	8,008	0.01%
2021/05/12	5	62.40	1	59.50	61.20	4	8,044	0.05%
2021/05/06	3	65.00	0	0.00	64.00	3	8,286	0.04%
2021/05/05	0	0.00	1	66.00	65.80	-1	8,361	-0.01%
2021/05/04	1	66.40	1.3	66.64	66.30	-0.3	8,559	0.00%
2021/05/03	0	0.00	5	66.30	67.10	-5	8,517	-0.06%
2021/04/27	0	64.40	6	64.60	64.40	-6	8,368	-0.07%
2021/04/20	3	64.20	0	63.80	64.20	3	8,499	0.04%
2021/04/14	2	62.00	0	0.00	62.30	2	8,731	0.02%
2021/04/12	3	64.00	0	0.00	64.00	3	8,901	0.03%
2021/04/08	0	0.00	5	64.90	65.20	-5	9,032	-0.06%
2021/04/07	0	0.00	4	64.20	64.50	-4	8,998	-0.04%
2021/04/06	5	63.00	0	0.00	63.00	5	8,948	0.06%
2021/04/01	0	63.60	5	63.60	63.20	-5	8,959	-0.06%
2021/03/30	0	62.90	0	0.00	64.00	0	8,781	0.00%
2021/03/24	4	61.55	0	0.00	61.60	4	8,981	0.04%
2021/03/18	0	0.00	2	61.60	61.60	-2	8,868	-0.02%
2021/03/16	0	0.00	10.6	59.82	60.30	-10.6	8,797	-0.12%
2021/03/15	0	0.00	10	59.80	59.90	-10	8,767	-0.11%
2021/03/12	20	61.35	0	0.00	62.10	20	8,654	0.23%
2021/03/11	0	0.00	1	58.50	58.70	-1	8,470	-0.01%
2021/03/09	20	57.00	20	57.40	57.20	0	8,380	0.00%
2021/03/04	0	0.00	0.2	58.90	58.80	-0.2	8,104	0.00%
2021/03/03	5	59.40	0	0.00	59.30	5	8,025	0.06%
2021/03/02	3	59.60	0	0.00	58.80	3	7,948	0.04%
2021/02/26	2	59.50	0	0.00	59.40	2	7,815	0.03%
2021/02/25	1	60.90	0	0.00	60.70	1	7,575	0.01%
2021/02/24	1	60.20	1	60.60	60.00	0	7,513	0.00%
2021/02/23	0	0.00	1	60.40	60.20	-1	7,422	-0.01%
2021/02/18	0	0.00	20	57.70	58.40	-20	7,244	-0.28%
2021/02/17	11	56.26	0	0.00	56.80	11	7,173	0.15%
2021/02/04	4	56.25	11	56.10	56.10	-7	7,039	-0.10%
2021/02/03	0	0.00	1	55.70	56.30	-1	7,007	-0.01%
2021/02/02	3	55.90	4	56.60	56.10	-1	6,942	-0.01%
2021/02/01	9	55.17	5	55.10	55.10	4	6,783	0.06%
2021/01/29	2	55.80	0	0.00	54.90	2	6,717	0.03%
2021/01/28	3	56.70	1	56.30	57.00	2	6,543	0.03%
2021/01/27	10	58.00	5	57.10	57.60	5	6,467	0.08%
2021/01/26	5	56.84	23	57.02	56.60	-18	6,336	-0.28%
2021/01/25	20	55.10	5	54.06	54.40	15	6,166	0.24%
2021/01/15	0	0.00	11	53.64	53.80	-11	6,012	-0.18%
2021/01/14	1	53.60	1	54.00	53.60	0	5,979	0.00%
2021/01/13	0	0.00	1	53.90	53.60	-1	5,932	-0.02%
2021/01/12	2	53.20	2	53.00	52.80	0	5,878	0.00%
2021/01/11	10.1	53.30	0	0.00	53.80	10.1	5,800	0.17%
2021/01/08	0	0.00	1.5	52.20	52.60	-1.5	5,738	-0.03%
2021/01/06	0	0.00	10	51.65	51.50	-10	5,581	-0.18%
2021/01/05	0.3	51.20	2	51.20	51.60	-1.7	5,375	-0.03%
2021/01/04	2	51.60	1	50.60	51.40	1	5,291	0.02%
2020/12/31	0	0.00	1	49.95	49.80	-1	5,173	-0.02%
2020/12/28	1	49.90	0	0.00	49.90	1	5,162	0.02%
2020/12/15	1	48.60	0	0.00	48.20	1	4,923	0.02%
2020/12/11	0	0.00	0.3	48.90	48.90	-0.3	4,987	-0.01%
2020/12/09	0.9	48.89	0	0.00	49.25	0.9	4,972	0.02%
2020/11/26	0	0.00	1	48.75	48.65	-1	4,653	-0.02%
2020/11/24	1	48.35	15	48.43	48.30	-14	4,747	-0.29%
2020/11/20	1	48.30	0.6	48.50	48.00	0.4	4,681	0.01%
2020/11/18	1	48.20	0	0.00	48.55	1	4,609	0.02%
2020/11/16	0	0.00	3	47.60	47.60	-3	4,603	-0.07%
2020/11/09	5	47.35	6	47.40	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	1	47.30	47.25	-1	4,654	-0.02%
2020/11/04	15	47.17	1	47.30	47.25	14	4,729	0.30%
2020/11/03	0.3	46.60	2	46.45	46.50	-1.7	4,732	-0.04%
2020/11/02	0	0.00	80	46.33	45.85	-80	4,759	-1.68%
2020/10/30	60	46.66	0	0.00	46.55	60	4,824	1.24%
2020/10/29	12	46.09	0	0.00	46.50	12	4,903	0.24%
2020/10/28	10	46.40	9.1	46.41	46.55	0.9	5,203	0.02%
2020/10/26	0	0.00	7	45.66	45.95	-7	6,008	-0.12%
2020/10/23	0	0.00	1	45.50	45.55	-1	6,057	-0.02%
2020/10/16	0	0.00	2	46.10	46.00	-2	6,269	-0.03%
2020/10/12	1	45.50	0	0.00	45.75	1	6,555	0.02%
2020/09/24	2	45.30	0	0.00	45.00	2	7,318	0.03%
2020/09/22	1	45.85	0	0.00	45.85	1	7,388	0.01%
2020/09/17	0	0.00	1	47.55	47.10	-1	7,787	-0.01%
2020/09/16	0	0.00	2	47.40	47.50	-2	8,393	-0.02%
2020/09/14	1	46.45	0	0.00	47.00	1	8,956	0.01%
2020/09/09	10	45.85	0	0.00	46.15	10	9,381	0.11%
2020/09/01	6	46.17	0	0.00	46.20	6	9,956	0.06%
2020/08/25	0.2	47.15	1	47.20	47.15	-0.9	10,220	-0.01%
2020/08/24	0	0.00	2	46.93	46.90	-2	10,330	-0.02%
2020/08/20	4	46.93	1	46.80	46.90	3	10,416	0.03%
2020/08/14	1	47.05	0	0.00	47.20	1	10,414	0.01%
2020/08/13	1	47.80	0	0.00	47.80	1	10,395	0.01%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/06	0	0.00	1	48.80	48.85	-1	10,557	-0.01%
2020/08/05	9	49.00	0	0.00	49.10	9	10,579	0.09%
2020/08/04	1	49.05	5	48.92	49.35	-4	10,545	-0.04%
2020/08/03	5	48.75	20	49.52	48.60	-15	10,452	-0.14%
2020/07/31	2.1	49.38	10	48.90	49.60	-7.9	10,222	-0.08%
2020/07/30	22	45.62	0	0.00	45.70	22	9,516	0.23%
2020/07/29	1	45.05	0	0.00	44.80	1	9,473	0.01%
2020/07/28	0	0.00	2	45.10	45.05	-2	9,560	-0.02%
2020/07/27	1	45.50	1	46.30	45.50	0	9,662	0.00%
2020/07/17	0	0.00	2	47.00	46.70	-2	9,646	-0.02%
2020/07/16	0	0.00	1	47.00	46.90	-1	9,635	-0.01%
2020/07/15	1	47.00	1	47.30	47.40	0	9,551	0.00%
2020/07/10	1	46.70	0	0.00	46.70	1	9,418	0.01%
2020/07/06	0	0.00	3	47.05	47.05	-3	9,052	-0.03%
2020/07/03	1	46.75	0	0.00	46.85	1	9,031	0.01%
2020/07/02	0	0.00	45	47.15	47.15	-45	9,062	-0.50%
2020/07/01	1	46.95	1	46.90	46.75	0	9,093	0.00%
2020/06/30	47	46.71	0	0.00	46.30	47	9,056	0.52%
2020/06/29	3	46.55	0	0.00	46.50	3	9,047	0.03%
2020/06/24	2	47.33	0	0.00	47.30	2	8,911	0.02%
2020/06/23	5	47.79	0	0.00	47.40	5	8,773	0.06%
2020/06/18	0	0.00	5	51.90	52.40	-5	7,710	-0.06%
2020/06/17	0	0.00	1	51.20	51.30	-1	7,599	-0.01%
2020/06/16	1	51.00	0	0.00	51.10	1	7,683	0.01%
2020/06/15	1	51.40	0	0.00	51.30	1	7,769	0.01%
2020/06/12	1	49.65	1	50.80	50.80	0	7,842	0.00%
2020/06/10	0	0.00	1	51.10	51.40	-1	7,831	-0.01%
2020/06/05	0	0.00	1	50.30	50.40	-1	8,035	-0.01%
2020/05/27	0	0.00	8	48.05	48.65	-8	8,475	-0.09%
2020/05/22	4	47.04	0	0.00	46.75	4	8,600	0.05%
2020/05/21	5	47.45	0	0.00	47.35	5	8,654	0.06%
2020/05/20	0	0.00	1	47.00	46.80	-1	8,706	-0.01%
2020/05/15	1	46.10	0	0.00	46.10	1	8,648	0.01%
2020/05/07	0	0.00	1	46.60	46.45	-1	8,124	-0.01%
2020/05/05	0	0.00	26	46.52	46.65	-26	7,985	-0.33%
2020/05/04	0	0.00	20	45.14	46.50	-20	7,975	-0.25%
2020/04/30	11	46.44	3	46.37	46.50	8	7,841	0.10%
2020/04/29	23	45.59	0	0.00	45.40	23	7,718	0.30%
2020/04/28	12	44.82	0	0.00	45.05	12	7,755	0.15%
2020/04/27	3	44.55	0	0.00	44.40	3	7,854	0.04%
2020/04/23	1	43.90	1	44.00	44.00	0	7,797	0.00%
2020/04/20	1	43.35	0	0.00	43.45	1	7,573	0.01%
2020/04/15	0	0.00	1	43.50	43.70	-1	7,306	-0.01%
2020/04/14	0	0.00	1	42.90	43.25	-1	7,251	-0.01%
2020/04/13	7	42.29	6	42.45	42.55	1	7,209	0.01%
2020/04/09	1	42.35	0	0.00	42.15	1	7,205	0.01%
2020/04/08	1	42.10	0	0.00	42.15	1	7,196	0.01%
2020/04/06	4	42.28	0	0.00	42.25	4	7,047	0.06%
2020/04/01	0	0.00	60	41.13	41.35	-60	6,917	-0.87%
2020/03/31	49	41.18	13	41.22	41.30	36	6,843	0.53%
2020/03/30	19	40.71	12	40.92	41.00	7	6,708	0.10%
2020/03/27	7	41.34	0	0.00	40.95	7	6,649	0.11%
2020/03/26	4	41.11	0	0.00	40.85	4	6,591	0.06%
2020/03/25	5	40.77	0	0.00	40.50	5	6,604	0.08%
2020/03/24	2	40.03	0	0.00	39.35	2	6,524	0.03%
2020/03/19	1	38.35	0	0.00	37.80	1	6,314	0.02%
2020/03/17	15	39.82	5	39.80	39.40	10	6,012	0.17%
2020/03/16	1	41.10	0	0.00	40.35	1	5,848	0.02%
2020/03/13	3	40.48	0	0.00	41.30	3	5,725	0.05%
2020/03/12	2	42.40	2	42.50	42.00	0	5,480	0.00%
2020/03/11	0	0.00	1	44.00	44.20	-1	5,258	-0.02%
2020/03/09	2	43.50	38	43.53	44.00	-36	5,074	-0.71%
2020/03/06	2	44.45	22	44.36	44.35	-20	5,015	-0.40%
2020/03/05	1	45.50	0	0.00	44.85	1	4,966	0.02%
2020/03/04	1	45.10	0	0.00	45.10	1	4,875	0.02%
2020/03/03	2	43.95	2	44.35	43.95	0	4,719	0.00%
2020/03/02	8	42.61	22	42.60	42.85	-14	4,574	-0.31%
2020/02/26	28	43.55	0	0.00	43.45	28	4,524	0.62%
2020/02/25	7	43.80	0	0.00	43.95	7	4,492	0.16%
2020/02/24	7	44.52	5	44.66	44.00	2	4,496	0.04%
2020/02/21	1	45.60	0	0.00	45.60	1	4,422	0.02%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/18	0	0.00	1	47.00	47.05	-1	4,324	-0.02%
2020/02/17	1	47.40	0	0.00	47.60	1	4,342	0.02%
2020/02/07	2	47.30	0	0.00	47.20	2	4,644	0.04%
2020/02/06	5	47.76	0	0.00	47.55	5	4,794	0.10%
2020/02/05	1	47.05	1	47.15	47.00	0	4,856	0.00%
2020/02/04	2	47.60	0	0.00	47.50	2	4,862	0.04%
2020/02/03	4	46.73	0	0.00	47.00	4	4,925	0.08%
2020/01/31	2	47.45	1	47.50	47.20	1	4,919	0.02%
2020/01/30	11	47.88	1	48.55	45.65	10	4,862	0.21%
2020/01/20	4	50.08	1	50.10	50.00	3	4,775	0.06%
2020/01/17	6	50.05	0	0.00	50.00	6	4,867	0.12%
2020/01/14	1	49.35	0	0.00	49.35	1	5,622	0.02%
2020/01/13	7	49.22	0	0.00	49.25	7	5,679	0.12%
2020/01/07	0	0.00	27	48.90	48.90	-27	6,080	-0.44%
2020/01/06	2	49.20	0	0.00	49.05	2	6,158	0.03%
2020/01/02	1	49.25	0	0.00	49.20	1	6,312	0.02%
2019/12/20	0	0.00	1	51.00	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	2	51.10	51.10	-2	6,984	-0.03%
2019/12/16	0	0.00	2	50.50	50.50	-2	7,045	-0.03%
2019/12/13	0	0.00	11	50.05	50.20	-11	7,061	-0.16%
2019/12/12	0	0.00	2	50.30	49.70	-2	7,039	-0.03%
2019/12/09	0	0.00	2	49.25	49.55	-2	7,070	-0.03%
2019/11/29	1	48.55	1	48.50	48.40	0	7,151	0.00%
2019/11/26	0	0.00	3	50.10	49.75	-3	7,305	-0.04%
2019/11/21	1	49.95	1	50.20	50.60	0	7,051	0.00%
2019/11/19	0	0.00	2	50.00	50.40	-2	7,015	-0.03%
2019/11/18	2	50.40	0	0.00	50.60	2	7,096	0.03%
2019/11/13	0	0.00	0.2	50.00	49.95	-0.2	7,462	0.00%
2019/11/12	0	0.00	5	50.40	50.60	-5	7,580	-0.07%
2019/11/06	0	0.00	1	50.80	50.80	-1	7,782	-0.01%
2019/10/30	2	49.25	3	49.50	49.50	-1	8,577	-0.01%
2019/10/25	1	49.45	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	10	49.50	50.10	-10	8,605	-0.12%
2019/10/23	1	49.65	2.1	49.80	49.20	-1.1	8,508	-0.01%
2019/10/22	3	51.30	4	50.25	51.50	-1	8,344	-0.01%
2019/10/21	1	47.95	0	0.00	48.00	1	7,972	0.01%
2019/10/17	1	48.45	0	0.00	48.55	1	8,089	0.01%
2019/10/16	1	48.60	0	0.00	48.90	1	8,062	0.01%
2019/10/09	2	48.50	0	0.00	48.30	2	7,978	0.03%
2019/10/07	0	0.00	0.5	48.70	48.70	-0.5	7,876	-0.01%
2019/10/04	1	48.55	0	0.00	48.90	1	7,876	0.01%
2019/10/03	1	48.20	0	0.00	49.20	1	7,817	0.01%
2019/10/02	1	48.30	0	0.00	48.50	1	7,722	0.01%
2019/10/01	2	48.68	0	0.00	48.90	2	7,650	0.03%
2019/09/27	1	49.90	4	50.20	49.30	-3	7,555	-0.04%
2019/09/25	0	0.00	4	49.65	49.80	-4	7,362	-0.05%
2019/09/17	0	0.00	20	48.00	48.15	-20	7,066	-0.28%
2019/09/16	1	48.35	0	0.00	48.15	1	7,141	0.01%
2019/09/11	3	48.58	2	49.05	48.65	1	7,108	0.01%
2019/09/10	1	49.20	0	0.00	48.95	1	7,090	0.01%
2019/09/06	1	48.70	0	0.00	49.00	1	7,067	0.01%
2019/09/05	1	48.45	0	0.00	48.75	1	7,039	0.01%
2019/09/03	2	48.25	20	47.80	47.70	-18	6,916	-0.26%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/20	0	0.00	2	48.75	49.00	-2	6,719	-0.03%
2019/08/19	0	0.00	1	47.35	47.10	-1	6,537	-0.02%
2019/08/16	0	0.00	2	47.70	47.90	-2	6,449	-0.03%
2019/08/08	0	0.00	1	46.50	46.80	-1	5,952	-0.02%
2019/08/07	1	46.70	3	46.95	46.00	-2	5,807	-0.03%
2019/08/06	0	0.00	10	45.85	46.80	-10	5,647	-0.18%
2019/08/05	0	0.00	7	46.85	47.00	-7	5,463	-0.13%
2019/08/02	3	46.95	1	46.90	47.00	2	5,354	0.04%
2019/08/01	1	46.40	1	45.85	46.25	0	5,076	0.00%
2019/07/31	2	43.60	0	0.00	44.30	2	4,712	0.04%
2019/07/30	2	43.45	0	0.00	43.60	2	4,608	0.04%
2019/07/29	6	43.61	0	0.00	43.55	6	4,599	0.13%
2019/07/26	1	43.10	0	0.00	43.15	1	4,559	0.02%
2019/07/23	6	43.37	0	0.00	43.70	6	4,723	0.13%
2019/07/22	8	43.20	0	0.00	43.00	8	4,642	0.17%
2019/07/19	13	47.23	0	0.00	47.10	13	4,397	0.30%
2019/06/25	0	0.00	10	45.30	44.95	-10	4,441	-0.23%
2019/06/10	0	0.00	4	45.40	46.00	-4	4,664	-0.09%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/05/30	0	0.00	1	44.85	45.10	-1	4,772	-0.02%
2019/05/08	1	43.50	0	0.00	43.30	1	5,802	0.02%
2019/04/25	0	0.00	1	45.10	45.10	-1	6,195	-0.02%
2019/04/22	0	0.00	10	44.70	44.70	-10	6,355	-0.16%
2019/04/15	0	0.00	1	44.45	44.50	-1	6,940	-0.01%
2019/04/03	0	0.00	0.2	44.75	44.90	-0.2	7,072	0.00%
2019/03/27	1	45.30	0	0.00	45.20	1	6,941	0.01%
2019/03/26	1	45.30	0	0.00	45.35	1	7,050	0.01%
2019/03/21	1	44.30	0	0.00	44.40	1	7,142	0.01%
2019/03/15	20	44.38	2	44.43	44.10	18	7,313	0.25%
2019/03/11	0	0.00	1	43.75	43.60	-1	7,377	-0.01%
2019/03/04	2	43.20	0	0.00	43.10	2	8,087	0.02%
2019/02/27	12	45.06	7	44.88	44.55	5	7,947	0.06%
2019/02/22	2	45.43	1	45.65	45.85	1	7,702	0.01%
2019/02/21	0	0.00	8	46.09	45.50	-8	7,706	-0.10%
2019/02/14	1	45.45	0	0.00	45.65	1	7,846	0.01%
2019/02/12	0	0.00	1	46.60	46.60	-1	7,819	-0.01%
2019/01/29	0	0.00	8	44.79	44.85	-8	7,693	-0.10%
2019/01/10	1	42.65	0	0.00	42.95	1	7,226	0.01%
2019/01/09	0	0.00	2	42.85	43.30	-2	7,077	-0.03%
2019/01/07	0	0.00	1	41.45	41.45	-1	6,838	-0.01%
2019/01/03	0	0.00	1	41.45	41.50	-1	6,932	-0.01%
2018/12/25	0	0.00	1	40.00	39.75	-1	6,839	-0.01%
2018/12/21	0	0.00	3.1	40.85	41.00	-3.1	6,899	-0.05%
2018/12/20	1	41.15	0	0.00	41.20	1	6,826	0.01%
2018/12/19	0	0.00	2	41.00	41.00	-2	6,774	-0.03%
2018/12/06	1	40.30	0	0.00	41.00	1	6,658	0.02%
2018/12/05	1	40.65	0	0.00	41.00	1	6,605	0.02%
2018/11/30	2	40.40	0	0.00	40.90	2	6,372	0.03%
2018/11/27	0	0.00	2	38.65	39.35	-2	5,615	-0.04%
2018/11/26	0	0.00	2	38.50	38.35	-2	5,495	-0.04%
2018/11/22	2	38.05	0	0.00	37.80	2	5,330	0.04%
2018/11/13	1	38.35	0	0.00	38.15	1	4,951	0.02%
2018/11/09	1	37.60	2	37.75	38.00	-1	4,868	-0.02%
2018/11/07	0	0.00	1	38.20	38.55	-1	4,828	-0.02%
2018/10/25	2	34.88	2	34.95	35.30	0	4,637	0.00%
2018/10/23	0	0.00	2	35.45	35.65	-2	4,777	-0.04%
2018/10/22	2	34.95	0	0.00	34.70	2	4,757	0.04%
2018/10/18	4	34.13	4	34.14	34.35	0	4,789	0.00%
2018/10/17	1	34.15	1	34.30	34.15	0	4,840	0.00%
2018/10/16	5	33.77	5	34.01	33.95	0	4,910	0.00%
2018/10/12	4	32.93	4	33.40	33.65	0	4,960	0.00%
2018/10/11	9	33.78	5	33.59	33.05	4	4,978	0.08%
2018/10/09	2	36.05	2	36.15	36.10	0	4,948	0.00%
2018/10/08	1	36.20	1	36.10	36.00	0	5,030	0.00%
2018/10/05	5	36.55	2	36.75	36.50	3	5,088	0.06%
2018/10/04	3	36.90	3	36.95	36.80	0	5,058	0.00%
2018/10/03	3	37.48	3	37.45	37.35	0	5,092	0.00%
2018/10/02	2	37.75	2	37.75	37.80	0	5,122	0.00%
2018/10/01	0	0.00	0.1	38.15	38.15	-0.1	5,124	0.00%
2018/09/21	2	37.55	8	38.08	38.10	-6	5,172	-0.12%
2018/09/20	3	37.22	2	37.48	37.20	1	5,092	0.02%
2018/09/19	3	37.52	2	37.63	37.80	1	5,127	0.02%
2018/09/18	2	37.45	2	37.50	37.70	0	5,159	0.00%
2018/09/17	2	37.35	2	37.75	37.65	0	5,260	0.00%
2018/09/14	1	37.25	0	0.00	37.35	1	5,325	0.02%
2018/09/13	0	0.00	1	38.10	37.35	-1	5,356	-0.02%
2018/09/12	2	35.78	3	35.85	35.60	-1	5,214	-0.02%
2018/09/10	4	35.38	4	35.29	35.35	0	5,371	0.00%
2018/09/04	2	36.40	0	0.00	36.55	2	5,660	0.04%
2018/08/31	1	36.50	2	36.55	36.95	-1	5,760	-0.02%
2018/08/30	4	36.46	4	36.54	36.40	0	5,755	0.00%
2018/08/29	2	36.13	2	36.35	36.50	0	5,779	0.00%
2018/08/28	2	35.98	2	36.10	36.00	0	5,794	0.00%
2018/08/23	2	35.90	2	35.73	35.55	0	5,967	0.00%
2018/08/21	2	35.55	2	35.70	35.85	0	5,999	0.00%
2018/08/20	1	35.50	1.7	35.34	35.20	-0.7	5,995	-0.01%
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	0	0.00	1	40.05	39.85	-1	5,760	-0.02%
2018/08/08	5	40.10	0	0.00	40.10	5	5,673	0.09%
2018/08/06	5	39.85	0	0.00	39.95	5	5,583	0.09%
2018/07/19	1	38.80	0	0.00	38.55	1	5,334	0.02%
2018/07/10	0	0.00	1	36.70	36.80	-1	5,024	-0.02%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/25	1	37.70	0	0.00	37.45	1	4,848	0.02%
2018/06/20	1	38.20	0	0.00	38.10	1	4,731	0.02%
2018/06/15	2	38.70	2	39.05	38.55	0	4,664	0.00%
2018/06/13	1	39.70	0	0.00	39.80	1	4,493	0.02%
2018/06/12	0	0.00	7	40.05	40.20	-7	4,619	-0.15%
2018/06/11	0	0.00	3	39.95	39.95	-3	4,693	-0.06%
2018/06/06	0	0.00	1	39.85	39.90	-1	5,053	-0.02%
2018/06/05	10	39.23	0	0.00	39.30	10	5,074	0.20%
2018/06/04	2	39.05	0	0.00	39.05	2	5,102	0.04%
2018/06/01	0	0.00	1	39.05	39.05	-1	5,167	-0.02%
2018/05/31	2	38.75	0	0.00	39.10	2	5,174	0.04%
2018/05/14	0	0.00	6	38.55	38.45	-6	7,048	-0.09%
2018/05/09	4	37.95	0	0.00	38.15	4	7,114	0.06%
2018/05/08	2	37.80	2	37.90	38.50	0	7,162	0.00%
2018/05/02	0	0.00	3	38.65	38.60	-3	7,218	-0.04%
2018/04/30	1	38.45	0	0.00	39.25	1	7,204	0.01%
2018/04/24	1	39.60	0	0.00	39.15	1	7,276	0.01%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/17	1	40.70	0	0.00	41.05	1	7,234	0.01%
2018/04/13	0	0.00	0.1	41.00	41.20	-0.1	7,222	0.00%
2018/04/10	1	40.20	0	0.00	40.50	1	7,210	0.01%
2018/04/03	7	40.48	3	40.30	40.30	4	7,080	0.06%
2018/04/02	2	41.20	0	0.00	41.10	2	7,087	0.03%
2018/03/31	0	0.00	7	41.27	41.40	-7	7,119	-0.10%
2018/03/29	1	40.25	0	0.00	40.70	1	7,101	0.01%
2018/03/28	1	40.70	0	0.00	40.60	1	7,046	0.01%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	1	40.20	0	0.00	40.50	1	7,119	0.01%
2018/03/12	3	41.87	0	0.00	42.00	3	7,268	0.04%
2018/03/05	11	43.35	0	0.00	43.00	11	7,768	0.14%
2018/03/01	21	42.58	20	43.15	42.70	1	7,735	0.01%
2018/02/27	0	0.00	1	43.00	42.00	-1	7,397	-0.01%
2018/02/26	10	41.81	6	43.51	43.00	4	7,153	0.06%
2018/02/23	5	42.65	1	42.15	42.70	4	6,778	0.06%
2018/02/22	2	38.80	0	0.00	39.35	2	6,571	0.03%
2018/02/21	0	0.00	6	39.97	39.60	-6	6,570	-0.09%
2018/02/12	5	37.60	0	0.00	37.45	5	6,535	0.08%
2018/02/07	1	39.40	0	0.00	39.60	1	6,701	0.01%
2018/02/05	1	40.05	1	40.40	41.20	0	6,900	0.00%
2018/01/24	0	0.00	3	41.65	41.90	-3	7,627	-0.04%
2018/01/18	0	0.00	2	41.35	41.40	-2	7,889	-0.03%
2018/01/11	2	39.35	0	0.00	38.80	2	8,045	0.02%
2018/01/04	0	0.00	5	39.65	39.75	-5	8,470	-0.06%