光寶科 (2301)-元大-發財券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股
1405人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8.2	99.49	8	99.81	99.40	0.2	22,557	0.00%
2024/04/24	2	97.15	5	97.18	98.40	-3	22,441	-0.01%
2024/04/23	8	94.98	0	0.00	94.60	8	22,495	0.04%
2024/04/22	0	0.00	3	97.30	96.80	-3	22,353	-0.01%
2024/04/19	6.7	97.02	4.1	95.79	96.10	2.7	22,327	0.01%
2024/04/18	10.1	99.26	9	99.04	99.00	1.1	22,146	0.00%
2024/04/17	20.4	95.57	10	95.89	96.30	10.4	22,060	0.05%
2024/04/16	20.5	96.41	8.1	96.32	95.30	12.4	22,143	0.06%
2024/04/15	5.1	100.70	2	101.50	102.00	3.1	21,669	0.01%
2024/04/12	8	103.81	1	104.50	103.00	7	21,513	0.03%
2024/04/11	3.1	103.35	2	103.25	104.00	1.1	21,493	0.01%
2024/04/10	6.4	104.19	0.3	104.50	103.50	6.1	21,433	0.03%
2024/04/09	2	103.50	20	104.03	104.00	-18	21,390	-0.08%
2024/04/08	1.4	105.50	4	105.50	105.00	-2.6	21,360	-0.01%
2024/04/03	12.3	104.65	16	104.03	104.00	-3.7	21,284	-0.02%
2024/04/02	35.5	104.01	16.2	102.57	104.00	19.3	21,089	0.09%
2024/04/01	9.1	101.27	2.1	101.27	100.00	7	20,575	0.03%
2024/03/29	36.3	101.08	13	100.89	101.00	23.3	20,404	0.11%
2024/03/28	25.4	108.31	6	107.52	106.00	19.4	19,494	0.10%
2024/03/27	17.2	113.25	1	113.00	112.50	16.2	19,028	0.09%
2024/03/26	4	117.00	5	118.20	120.50	-1	18,645	-0.01%
2024/03/25	5	118.60	2.1	118.76	119.00	2.9	18,501	0.02%
2024/03/22	12.1	120.20	5.2	120.08	121.50	6.9	18,373	0.04%
2024/03/21	14.2	124.70	10.1	123.91	123.50	4.1	17,776	0.02%
2024/03/20	22	119.87	23	121.07	123.00	-0.9	17,149	-0.01%
2024/03/19	2	116.00	25.3	116.52	116.00	-23.3	16,220	-0.14%
2024/03/18	0	0.00	0	111.00	112.00	0	16,014	0.00%
2024/03/15	3	112.83	1	112.50	112.00	2	15,877	0.01%
2024/03/14	4	112.75	2	112.75	112.00	2	15,754	0.01%
2024/03/13	4	114.88	0	0.00	114.50	4	15,658	0.03%
2024/03/12	8	114.88	4	114.25	115.00	4	15,421	0.03%
2024/03/11	5	113.40	1	114.00	113.50	4	15,300	0.03%
2024/03/08	8	112.88	20.8	113.71	114.00	-12.8	15,216	-0.08%
2024/03/07	9.7	111.65	6	112.50	111.00	3.7	14,955	0.02%
2024/03/06	3	114.00	4.1	113.51	113.50	-1.1	14,923	-0.01%
2024/03/05	8.2	112.77	3	113.83	114.00	5.2	15,414	0.03%
2024/03/04	10.4	114.48	5	114.60	114.00	5.4	15,340	0.04%
2024/03/01	5	110.90	17	112.12	112.50	-12	15,103	-0.08%
2024/02/29	20.1	109.23	11	109.59	109.50	9.1	14,922	0.06%
2024/02/27	26.5	109.01	8	108.63	107.50	18.5	14,665	0.13%
2024/02/26	6	107.75	2	107.00	107.00	4	14,218	0.03%
2024/02/23	0	109.50	1	110.00	108.50	-1	14,389	-0.01%
2024/02/22	0	0.00	2	108.50	108.50	-2	14,475	-0.01%
2024/02/21	6.1	107.25	3.1	107.50	106.00	3	14,507	0.02%
2024/02/20	2	108.00	5.3	108.43	108.50	-3.3	14,492	-0.02%
2024/02/19	2.1	109.26	4	109.75	109.00	-2	14,504	-0.01%
2024/02/16	4	111.13	4.4	110.09	110.00	-0.4	14,698	0.00%
2024/02/15	10.3	109.15	1	110.00	108.50	9.3	14,602	0.06%
2024/02/05	4.1	112.62	6.1	112.59	113.00	-2	14,449	-0.01%
2024/02/02	2	110.25	2	111.00	111.50	0	14,410	0.00%
2024/02/01	2.1	108.76	2	108.75	109.00	0.1	14,677	0.00%
2024/01/31	2	108.25	3	108.83	108.50	-1	14,995	-0.01%
2024/01/30	3	109.83	3	109.33	108.50	0	14,951	0.00%
2024/01/29	0	110.00	1	110.00	109.50	-1	14,980	-0.01%
2024/01/26	5.1	109.27	1	109.50	107.50	4.1	15,097	0.03%
2024/01/25	3	112.50	4.3	111.42	111.00	-1.3	15,316	-0.01%
2024/01/24	0	0.00	0.7	112.00	112.00	-0.7	15,583	0.00%
2024/01/23	4	114.50	6	114.42	113.50	-2	16,223	-0.01%
2024/01/22	3.1	115.16	8	114.56	114.50	-5	16,246	-0.03%
2024/01/19	0	109.50	3	109.17	110.00	-3	15,779	-0.02%
2024/01/18	0	106.50	0	0.00	106.50	0	15,715	0.00%
2024/01/17	1	108.00	0	0.00	107.50	1	15,890	0.01%
2024/01/16	3.2	107.00	0	0.00	106.50	3.2	16,006	0.02%
2024/01/15	3	107.50	0.2	107.94	107.00	2.8	16,135	0.02%
2024/01/12	0.8	107.51	3	106.83	107.00	-2.2	16,406	-0.01%
2024/01/11	5	107.80	2	107.50	108.50	3	16,484	0.02%
2024/01/10	9.3	108.44	10	111.50	107.00	-0.8	16,822	0.00%
2024/01/09	1	116.00	1	117.00	114.50	0	17,003	0.00%
2024/01/08	0	0.00	1	115.50	114.50	-1	17,122	-0.01%
2024/01/05	4	114.00	0	0.00	114.50	4	17,597	0.02%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/03	5.3	113.41	1	113.96	112.50	4.3	18,163	0.02%
2024/01/02	1	116.00	0	0.00	115.00	1	18,268	0.01%
2023/12/28	0.1	117.88	8	119.13	118.00	-7.9	18,469	-0.04%
2023/12/27	0	117.50	18	116.56	117.00	-18	18,597	-0.10%
2023/12/26	0.1	115.00	1	115.00	117.00	-0.9	19,043	0.00%
2023/12/25	3	116.33	0	0.00	116.50	3	19,286	0.02%
2023/12/22	12	115.38	2	115.75	115.50	10	19,348	0.05%
2023/12/21	8	113.81	2	114.25	114.00	6	19,305	0.03%
2023/12/20	3	113.83	4	114.00	114.00	-1	19,235	-0.01%
2023/12/19	0	0.00	1	113.50	112.50	-1	19,210	-0.01%
2023/12/18	1	112.01	4	112.88	112.00	-3	19,261	-0.02%
2023/12/15	4	113.88	3	112.50	112.00	1	19,464	0.01%
2023/12/14	4	114.63	3	115.00	114.50	1	19,506	0.01%
2023/12/13	5	113.00	4	114.00	113.00	1	19,776	0.01%
2023/12/12	2	110.50	3	111.00	110.00	-1	20,374	0.00%
2023/12/11	1	114.50	0	0.00	110.50	1	20,717	0.00%
2023/12/08	1	111.50	13	112.58	113.00	-12	20,897	-0.06%
2023/12/07	5	110.50	0	0.00	110.00	5	21,144	0.02%
2023/12/06	4	111.88	8	111.88	111.50	-4	21,603	-0.02%
2023/12/05	4	110.50	1	111.00	110.50	3	21,792	0.01%
2023/12/04	6	110.17	14	110.57	110.50	-8	21,848	-0.04%
2023/12/01	11	107.68	1	108.00	108.00	10	21,927	0.05%
2023/11/30	0	108.00	2	108.00	110.00	-2	22,204	-0.01%
2023/11/29	2	109.00	5	110.00	109.00	-3	21,907	-0.01%
2023/11/28	3	107.67	0.1	108.00	107.50	3	22,184	0.01%
2023/11/27	0	106.50	2.2	106.10	107.00	-2.2	22,734	-0.01%
2023/11/24	2	106.01	2	107.50	107.50	0	23,074	0.00%
2023/11/23	8.1	106.69	1	106.50	106.50	7.1	23,281	0.03%
2023/11/22	9	107.89	4	107.25	107.00	5	23,623	0.02%
2023/11/21	0	113.00	0	0.00	112.00	0	23,791	0.00%
2023/11/20	1	110.50	1	108.00	109.00	0	24,621	0.00%
2023/11/17	3	109.33	0	0.00	109.50	3	24,927	0.01%
2023/11/16	7	112.07	16.1	111.34	110.50	-9.1	25,782	-0.04%
2023/11/15	2	114.00	2	116.25	112.50	0	26,162	0.00%
2023/11/14	1	112.50	1	113.00	113.00	0	26,650	0.00%
2023/11/13	4	112.25	2	112.50	112.50	2	27,219	0.01%
2023/11/10	0	0.00	12	112.79	112.50	-12	27,695	-0.04%
2023/11/09	7	111.36	16	111.50	112.00	-9	28,276	-0.03%
2023/11/08	7.3	114.62	18.3	113.80	113.50	-11.1	28,308	-0.04%
2023/11/07	1	110.50	3	110.17	110.50	-2	28,422	-0.01%
2023/11/06	1	111.00	10	111.50	111.00	-9	29,172	-0.03%
2023/11/03	10	109.85	3	109.67	109.00	7	29,733	0.02%
2023/11/02	15	108.57	7.1	109.28	108.50	7.9	30,927	0.03%
2023/11/01	1	100.51	2	103.50	103.50	-1	32,530	0.00%
2023/10/31	10.5	102.35	2	102.25	100.00	8.5	33,831	0.03%
2023/10/30	7	106.14	2	106.50	107.00	5	34,781	0.01%
2023/10/27	2	108.75	7	109.00	108.50	-5	36,368	-0.01%
2023/10/26	1	106.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	2	108.75	1	109.00	109.00	1	41,518	0.00%
2023/10/24	2.2	109.00	13	109.27	109.00	-10.8	42,275	-0.03%
2023/10/23	4.1	106.73	4	107.50	106.00	0.1	43,207	0.00%
2023/10/20	1	105.50	6	106.08	108.00	-5	44,789	-0.01%
2023/10/19	4	105.38	3	106.67	107.00	1	46,031	0.00%
2023/10/18	6	107.00	5.1	106.38	106.00	0.9	47,121	0.00%
2023/10/17	44.1	110.78	22	109.59	109.50	22.1	47,248	0.05%
2023/10/16	9.3	113.51	9	113.11	113.00	0.3	47,611	0.00%
2023/10/13	16.1	117.28	8	115.81	115.50	8.1	49,033	0.02%
2023/10/12	5	122.10	5	122.80	122.50	0	50,019	0.00%
2023/10/11	7	123.13	10	122.85	119.50	-3	51,825	-0.01%
2023/10/06	5.3	121.12	2	119.50	119.50	3.3	53,145	0.01%
2023/10/05	3	121.50	4	121.75	121.50	-1	54,397	0.00%
2023/10/04	3	120.67	4	120.88	121.00	-1	55,204	0.00%
2023/10/03	29	124.55	22	124.05	123.00	7	55,426	0.01%
2023/10/02	14	123.97	18	125.44	125.50	-4	55,661	-0.01%
2023/09/28	6	121.99	3	121.17	121.50	3	55,678	0.01%
2023/09/27	4	118.75	4	119.25	120.00	0	55,761	0.00%
2023/09/26	4.1	120.64	3	120.00	120.00	1.1	56,557	0.00%
2023/09/25	3	119.69	3	120.00	120.00	0	57,134	0.00%
2023/09/22	2	116.75	2	119.50	120.00	0	57,243	0.00%
2023/09/21	9.4	118.23	8	118.50	119.00	1.4	57,167	0.00%
2023/09/20	8	120.43	5	121.70	120.00	3	57,135	0.01%
2023/09/19	7.2	121.00	3	120.33	120.00	4.2	57,017	0.01%
2023/09/18	7	120.64	5	121.20	121.00	2	57,037	0.00%
2023/09/15	2	126.75	1	128.00	126.00	1	56,867	0.00%
2023/09/14	1	126.03	1	126.50	126.50	0	56,479	0.00%
2023/09/13	8.5	123.32	10	123.75	124.00	-1.5	56,683	0.00%
2023/09/12	8	125.25	8	125.31	125.00	0	57,375	0.00%
2023/09/11	12.1	129.93	5	128.60	127.50	7.1	57,497	0.01%
2023/09/08	5.2	134.93	4	136.50	134.50	1.2	57,338	0.00%
2023/09/07	2.3	133.76	5	134.80	134.00	-2.7	57,293	0.00%
2023/09/06	3	134.67	5	135.30	134.50	-2	57,478	0.00%
2023/09/05	10.2	132.01	4	132.75	134.00	6.2	57,483	0.01%
2023/09/04	6.1	133.90	4.1	133.87	134.00	2	57,142	0.00%
2023/09/01	14	135.32	9.1	135.01	134.50	4.9	57,005	0.01%
2023/08/31	18.1	135.56	20	136.18	137.00	-1.9	56,688	0.00%
2023/08/30	22.4	140.17	4	141.50	138.50	18.4	56,369	0.03%
2023/08/29	4	141.00	11.1	142.41	141.50	-7.1	56,148	-0.01%
2023/08/28	23.1	139.80	21	142.26	138.50	2.1	55,969	0.00%
2023/08/25	19.4	147.31	8	149.00	145.00	11.4	56,009	0.02%
2023/08/24	39.5	153.78	51.1	153.48	151.50	-11.6	55,662	-0.02%
2023/08/23	22.6	147.73	14	148.21	148.50	8.6	54,756	0.02%
2023/08/22	49.1	150.54	54.2	151.14	149.00	-5.1	54,411	-0.01%
2023/08/21	18	144.53	12	144.83	144.00	6	53,448	0.01%
2023/08/18	12	147.62	20	146.75	146.00	-8	52,991	-0.02%
2023/08/17	16	147.59	22.2	149.15	150.00	-6.1	52,290	-0.01%
2023/08/16	28	143.61	16.2	143.68	147.00	11.8	51,639	0.02%
2023/08/15	42	142.81	36	143.07	143.50	6	51,032	0.01%
2023/08/14	3	136.17	4	138.13	136.50	-1	50,387	0.00%
2023/08/11	9	138.72	12	138.75	137.00	-3	50,063	-0.01%
2023/08/10	31	135.23	40.2	135.26	139.00	-9.2	49,689	-0.02%
2023/08/09	13.1	140.04	32	139.66	141.00	-18.9	48,829	-0.04%
2023/08/08	42.4	141.30	31	141.23	143.00	11.4	48,117	0.02%
2023/08/07	58.1	146.55	48	146.68	148.00	10.1	46,702	0.02%
2023/08/04	11.1	137.72	10	139.45	140.00	1.1	44,740	0.00%
2023/08/02	48.2	146.36	28	141.29	139.00	20.2	43,029	0.05%
2023/08/01	64.1	150.42	39	151.13	154.00	25.1	41,371	0.06%
2023/07/31	69.6	162.09	52.2	159.05	150.50	17.4	39,612	0.04%
2023/07/28	36.1	149.01	49.4	151.63	159.50	-13.3	36,026	-0.04%
2023/07/27	22	147.14	23	147.43	145.00	-1	34,268	0.00%
2023/07/26	14.1	144.16	27	145.19	146.50	-12.9	33,322	-0.04%
2023/07/25	46.1	146.55	24	147.46	142.00	22.1	32,102	0.07%
2023/07/24	26.2	147.60	22.3	147.84	149.00	3.9	30,314	0.01%
2023/07/21	8.3	143.44	8	144.44	146.00	0.3	28,767	0.00%
2023/07/20	5	138.70	3	140.17	139.00	2	27,572	0.01%
2023/07/19	9	140.00	10	138.90	136.50	-1	27,010	0.00%
2023/07/18	27.1	145.10	29	140.12	139.50	-1.9	26,162	-0.01%
2023/07/17	48.4	149.10	38.1	146.42	145.50	10.3	24,515	0.04%
2023/07/14	41	138.51	38.5	138.74	144.00	2.5	23,051	0.01%
2023/07/13	35.2	132.80	40	134.99	134.00	-4.8	21,163	-0.02%
2023/07/12	10.1	126.26	12.2	125.39	126.50	-2.1	19,458	-0.01%
2023/07/11	5	120.50	9	121.33	120.00	-4	18,087	-0.02%
2023/07/10	6	114.33	5	113.10	112.00	1	17,143	0.01%
2023/07/07	2	113.00	5	111.90	111.00	-3	16,763	-0.02%
2023/07/06	2.1	113.30	1	114.50	114.50	1.1	16,320	0.01%
2023/07/05	14	115.00	11	115.27	115.00	3	15,799	0.02%
2023/07/04	15	117.40	12	117.96	119.00	3	15,353	0.02%
2023/07/03	4	112.25	11	112.32	113.50	-7	14,419	-0.05%
2023/06/30	1	103.52	1.6	101.94	103.50	-0.6	13,706	0.00%
2023/06/29	5	102.00	5	102.50	102.00	0	13,486	0.00%
2023/06/28	3	99.64	5	101.80	100.00	-2	13,410	-0.01%
2023/06/27	3	100.03	2	100.50	99.30	1	13,300	0.01%
2023/06/26	7.5	99.99	2	101.50	101.00	5.5	13,128	0.04%
2023/06/21	4	104.87	3	107.00	105.00	1	12,831	0.01%
2023/06/20	1	105.00	6.1	105.84	105.00	-5.1	12,492	-0.04%
2023/06/19	12.5	107.79	2.5	107.70	107.00	10	12,045	0.08%
2023/06/16	6.5	107.95	7	107.50	105.00	-0.5	11,437	0.00%
2023/06/15	1	110.00	4	106.88	111.00	-3	10,309	-0.03%
2023/06/14	6	100.58	3	102.33	101.00	3	9,973	0.03%
2023/06/13	5	102.30	3.1	103.15	103.00	2	9,704	0.02%
2023/06/12	2	104.75	37.5	105.74	103.00	-35.5	9,570	-0.37%
2023/06/08	10	94.60	0	0.00	93.80	10	9,261	0.11%
2023/06/07	1	95.00	3	96.33	96.20	-2	9,169	-0.02%
2023/06/06	3	93.70	0	0.00	93.90	3	9,024	0.03%
2023/06/05	1	91.30	2	94.50	96.00	-1	9,084	-0.01%
2023/06/02	0	0.00	1	88.50	89.80	-1	8,835	-0.01%
2023/06/01	2	86.60	1	86.20	86.20	1	8,725	0.01%
2023/05/31	0	0.00	0.1	87.59	89.00	-0.1	8,669	0.00%
2023/05/30	1	85.51	6	86.90	86.70	-5	8,213	-0.06%
2023/05/29	0	86.90	5.3	86.19	86.40	-5.2	8,084	-0.06%
2023/05/26	2.3	83.30	0	0.00	83.30	2.3	8,025	0.03%
2023/05/25	0	79.70	2	80.10	80.70	-2	7,915	-0.03%
2023/05/24	1	79.30	1	80.00	79.80	0	7,900	0.00%
2023/05/23	7	79.53	6	80.23	80.20	1	7,825	0.01%
2023/05/22	0	82.00	0	0.00	81.40	0	7,742	0.00%
2023/05/19	3	81.17	3	81.77	81.90	0	7,666	0.00%
2023/05/18	0	81.60	2	82.19	82.00	-2	7,660	-0.03%
2023/05/17	1	80.00	7	80.39	80.50	-6	7,578	-0.08%
2023/05/16	2	77.90	2	78.20	78.60	0	7,471	0.00%
2023/05/15	0	0.00	2	76.60	76.40	-2	7,364	-0.03%
2023/05/12	0	0.00	1	77.00	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	77.00	77.20	-1	7,436	-0.01%
2023/05/08	0	0.00	3.1	77.05	76.90	-3.1	7,460	-0.04%
2023/05/05	0	0.00	1	76.20	76.20	-1	7,460	-0.01%
2023/05/03	1	75.10	1	75.40	75.40	0	7,453	0.00%
2023/05/02	0	0.00	1	75.80	75.90	-1	7,500	-0.01%
2023/04/27	0	0.00	1	71.70	73.30	-1	7,550	-0.01%
2023/04/25	1	72.60	0	0.00	71.80	1	7,355	0.01%
2023/04/20	2	73.20	0	0.00	72.90	2	7,163	0.03%
2023/04/18	3	73.57	0	0.00	73.60	3	7,170	0.04%
2023/04/17	0.1	75.30	0	0.00	75.30	0.1	7,081	0.00%
2023/04/14	0.1	76.15	3.1	76.03	76.30	-3	6,973	-0.04%
2023/04/11	1	73.60	2	73.90	73.80	-1	6,840	-0.01%
2023/04/10	2	73.50	0	0.00	73.40	2	6,786	0.03%
2023/04/07	0.1	73.50	0	0.00	73.20	0.1	6,755	0.00%
2023/04/06	0	0.00	2	74.15	74.40	-2	6,730	-0.03%
2023/03/31	0	0.00	1	73.50	73.30	-1	6,693	-0.01%
2023/03/27	1	73.00	0	0.00	73.00	1	8,045	0.01%
2023/03/22	1	69.80	0	0.00	71.00	1	8,505	0.01%
2023/03/17	1	70.00	0	0.00	70.50	1	8,630	0.01%
2023/03/16	1	70.40	1	69.90	70.00	0	8,528	0.00%
2023/03/14	1	74.40	4	74.95	74.20	-3	8,568	-0.04%
2023/03/08	0	0.00	2	75.20	75.00	-2	8,389	-0.02%
2023/03/07	1	75.80	2	75.10	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	8	73.70	74.30	-8	8,212	-0.10%
2023/03/03	1	73.10	7	72.54	72.70	-6	8,155	-0.07%
2023/03/02	0	0.00	7	71.41	71.80	-7	8,112	-0.09%
2023/02/16	0	0.00	9	69.97	70.00	-9	8,186	-0.11%
2023/02/15	1	69.30	0	0.00	69.10	1	8,175	0.01%
2023/02/14	0	0.00	2	70.00	69.60	-2	8,206	-0.02%
2023/02/09	0	0.00	16	70.19	70.30	-16	8,232	-0.19%
2023/02/08	0	0.00	8	69.38	69.40	-8	8,188	-0.10%
2023/02/07	1	68.50	1	68.80	68.70	0	8,171	0.00%
2023/02/03	0	0.00	14	67.79	68.20	-14	8,259	-0.17%
2023/02/02	0	0.00	10	67.30	67.00	-10	8,238	-0.12%
2023/01/31	0	0.00	2	67.50	66.40	-2	8,226	-0.02%
2023/01/30	2	66.20	3	68.23	67.50	-1	8,190	-0.01%
2023/01/17	0	0.00	10	65.64	65.70	-10	8,155	-0.12%
2023/01/09	0	0.00	2	65.60	65.00	-2	8,773	-0.02%
2023/01/05	0	0.00	11	64.99	64.90	-11	8,829	-0.12%
2022/12/30	0	0.00	4	64.05	63.80	-4	8,983	-0.04%
2022/12/29	2	62.90	0	0.00	63.50	2	9,021	0.02%
2022/12/22	0	0.00	2	64.50	64.30	-2	9,384	-0.02%
2022/12/20	5	63.08	0	0.00	63.20	5	8,711	0.06%
2022/12/19	5	64.04	3	64.40	64.20	2	8,371	0.02%
2022/12/16	2	64.10	2	65.10	65.20	0	8,006	0.00%
2022/12/15	0	0.00	2	65.30	65.10	-2	7,710	-0.03%
2022/12/14	0	0.00	4	64.43	65.10	-4	7,781	-0.05%
2022/12/13	0	0.00	3	63.40	63.40	-3	7,832	-0.04%
2022/12/12	0	0.00	3	63.90	64.00	-3	7,871	-0.04%
2022/12/09	0	0.00	2	63.70	63.70	-2	8,007	-0.02%
2022/12/08	2	62.10	2	63.20	63.10	0	8,051	0.00%
2022/12/07	32	63.00	0	0.00	62.60	32	7,992	0.40%
2022/12/06	0	0.00	1	65.90	65.80	-1	7,778	-0.01%
2022/12/01	24	65.37	0	0.00	65.80	24	7,677	0.31%
2022/11/29	0	0.00	1	65.70	65.60	-1	7,635	-0.01%
2022/11/28	2	64.80	3	65.50	65.50	-1	7,591	-0.01%
2022/11/25	2	64.50	0	0.00	64.50	2	7,561	0.03%
2022/11/23	4	63.38	2	64.20	64.10	2	7,472	0.03%
2022/11/22	13	64.25	1	64.80	64.10	12	7,402	0.16%
2022/11/21	5	65.74	0	0.00	65.70	5	7,329	0.07%
2022/11/17	1	66.60	0	0.00	67.50	1	7,263	0.01%
2022/11/16	1	67.00	2	68.00	67.60	-1	7,251	-0.01%
2022/11/15	1	65.10	0	0.00	66.70	1	7,233	0.01%
2022/11/14	0	0.00	1	67.10	67.10	-1	7,167	-0.01%
2022/11/11	0	0.00	1	66.00	65.90	-1	7,152	-0.01%
2022/11/08	5	67.00	0	0.00	67.00	5	7,280	0.07%
2022/11/07	0	0.00	3	67.07	67.00	-3	7,317	-0.04%
2022/11/03	0	0.00	1	66.40	66.40	-1	7,421	-0.01%
2022/11/02	1	66.40	2	66.60	66.40	-1	7,492	-0.01%
2022/11/01	0	0.00	7.4	66.15	66.70	-7.4	7,468	-0.10%
2022/10/31	5	64.02	0	0.00	64.00	5	7,416	0.07%
2022/10/28	3	64.17	0	0.00	64.20	3	7,449	0.04%
2022/10/27	3	64.50	2	64.70	64.50	1	7,463	0.01%
2022/10/26	0	0.00	1	65.10	65.40	-1	7,481	-0.01%
2022/10/25	1	64.10	0	0.00	64.70	1	7,462	0.01%
2022/10/24	1	64.50	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	5	65.56	65.50	-5	7,407	-0.07%
2022/10/20	1	63.20	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	4	65.20	65.00	-4	7,186	-0.06%
2022/10/18	6	61.62	1	62.90	62.70	5	7,006	0.07%
2022/10/17	1	62.80	0	0.00	63.50	1	6,877	0.01%
2022/10/14	1	63.90	0	0.00	63.40	1	7,016	0.01%
2022/10/13	4	63.18	1	64.00	63.80	3	7,296	0.04%
2022/10/11	2	63.75	1	64.60	63.80	1	7,174	0.01%
2022/10/06	1	66.10	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	2	66.40	66.70	-2	7,107	-0.03%
2022/10/04	0	0.00	2	65.15	65.40	-2	6,991	-0.03%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/30	2	63.50	1	63.80	63.80	1	6,883	0.01%
2022/09/29	1	64.50	1	65.30	64.70	0	6,822	0.00%
2022/09/28	2	64.70	1	65.90	64.10	1	6,765	0.01%
2022/09/27	1	65.10	0	0.00	65.50	1	6,707	0.01%
2022/09/26	2	65.10	2	65.65	65.40	0	6,756	0.00%
2022/09/23	1	65.80	1	66.30	66.30	0	6,738	0.00%
2022/09/22	2	65.75	1	66.90	66.50	1	6,801	0.01%
2022/09/20	0	0.00	1	68.70	68.20	-1	6,583	-0.02%
2022/09/16	2	68.00	0	0.00	68.10	2	6,495	0.03%
2022/09/15	2	69.30	0	0.00	69.00	2	6,432	0.03%
2022/09/13	0	0.00	1	69.10	69.20	-1	6,481	-0.02%
2022/09/08	0	0.00	2	68.20	68.70	-2	6,634	-0.03%
2022/09/06	0	0.00	1	67.80	67.80	-1	6,568	-0.02%
2022/09/05	0	0.00	8	67.63	67.50	-8	6,497	-0.12%
2022/09/01	2	64.30	1	65.10	65.20	1	6,423	0.02%
2022/08/31	0	0.00	1	65.80	65.80	-1	6,411	-0.02%
2022/08/30	0	0.00	1	65.30	65.30	-1	6,392	-0.02%
2022/08/25	4	64.80	0	0.00	64.80	4	6,351	0.06%
2022/08/22	6	65.38	0	0.00	65.20	6	6,855	0.09%
2022/08/15	0	0.00	2	68.90	68.30	-2	6,781	-0.03%
2022/08/12	0	0.00	6	68.80	69.20	-6	6,699	-0.09%
2022/08/10	0	0.00	0	67.20	67.60	0	6,613	0.00%
2022/08/09	0	67.10	5	67.86	68.10	-5	6,571	-0.08%
2022/08/05	0	0.00	1	66.90	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	3	65.73	65.80	-3	6,601	-0.05%
2022/08/03	1	64.20	1	65.00	64.80	0	6,567	0.00%
2022/08/02	0	0.00	4	65.35	65.10	-4	6,608	-0.06%
2022/08/01	0	0.00	0.2	65.17	65.00	-0.2	6,555	0.00%
2022/07/29	0	0.00	5	65.02	65.30	-5	6,534	-0.08%
2022/07/28	0	0.00	5	64.30	64.30	-5	6,466	-0.08%
2022/07/27	1	63.00	1	64.20	64.00	0	6,445	0.00%
2022/07/26	0	0.00	2	63.30	63.50	-2	6,409	-0.03%
2022/07/25	0	0.00	1	62.80	63.00	-1	6,355	-0.02%
2022/07/22	1	62.00	1	62.80	62.60	0	6,399	0.00%
2022/07/21	9	62.21	0	0.00	62.20	9	6,405	0.14%
2022/07/20	0	0.00	12	63.14	64.60	-12	6,237	-0.19%
2022/07/19	0	0.00	2	59.20	58.80	-2	6,024	-0.03%
2022/07/18	1	57.40	1	57.80	57.90	0	6,080	0.00%
2022/07/15	1	57.30	1	57.80	57.50	0	6,159	0.00%
2022/07/14	2	57.40	0	0.00	57.50	2	6,440	0.03%
2022/07/13	0	0.00	1	58.10	58.20	-1	6,439	-0.02%
2022/07/07	0	0.00	1	56.90	57.10	-1	6,403	-0.02%
2022/07/06	1	55.90	1	57.10	55.40	0	6,388	0.00%
2022/07/05	0	0.00	1	57.20	56.60	-1	6,361	-0.02%
2022/07/04	5	55.70	3	56.37	55.30	2	6,339	0.03%
2022/07/01	1	57.00	1	57.30	57.00	0	6,286	0.00%
2022/06/30	1	56.90	1	57.60	57.90	0	6,237	0.00%
2022/06/29	0	0.00	1	58.10	57.70	-1	6,124	-0.02%
2022/06/27	2	56.70	0	0.00	56.90	2	6,137	0.03%
2022/06/24	2	57.45	0	0.00	56.80	2	6,048	0.03%
2022/06/23	0	0.00	1	58.70	58.30	-1	5,979	-0.02%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/06/17	3.1	59.23	0	0.00	59.10	3.1	5,627	0.06%
2022/06/16	1	60.50	0	0.00	60.30	1	5,535	0.02%
2022/06/15	0	0.00	1.6	61.32	61.00	-1.6	5,836	-0.03%
2022/06/13	1.1	61.12	0	0.00	61.00	1.1	6,012	0.02%
2022/06/10	1	62.20	0	0.00	62.40	1	6,037	0.02%
2022/06/08	0	0.00	3	63.83	63.60	-3	6,082	-0.05%
2022/06/07	0	0.00	1	62.90	63.00	-1	6,097	-0.02%
2022/06/06	4	62.08	0	0.00	62.90	4	6,110	0.07%
2022/06/01	0	0.00	2	63.80	63.50	-2	6,240	-0.03%
2022/05/30	0	0.00	1	62.30	62.80	-1	5,751	-0.02%
2022/05/26	2	60.85	1	60.80	60.90	1	5,739	0.02%
2022/05/23	2	62.45	1	63.80	62.40	1	5,972	0.02%
2022/05/20	1	62.60	0	0.00	62.90	1	6,029	0.02%
2022/05/18	0	0.00	1	63.60	63.40	-1	6,086	-0.02%
2022/05/17	1	62.60	0	0.00	62.60	1	6,160	0.02%
2022/05/16	0	0.00	2	63.40	63.10	-2	6,237	-0.03%
2022/05/12	3	62.97	0	0.00	62.60	3	6,301	0.05%
2022/04/28	1	64.70	0	0.00	65.30	1	6,877	0.01%
2022/04/27	2	65.30	2	66.15	65.60	0	6,836	0.00%
2022/04/25	0	0.00	1	66.90	68.00	-1	6,753	-0.01%
2022/04/22	0	0.00	1	67.90	68.00	-1	6,612	-0.02%
2022/04/21	1	66.10	1	66.30	66.80	0	6,513	0.00%
2022/04/20	3	64.47	1	65.30	65.70	2	6,431	0.03%
2022/04/18	0	0.00	1	68.70	68.50	-1	6,087	-0.02%
2022/04/15	0	0.00	1	68.20	67.60	-1	6,078	-0.02%
2022/03/31	0	0.00	1	68.40	68.10	-1	6,192	-0.02%
2022/03/24	0	0.00	2	67.75	67.50	-2	6,264	-0.03%
2022/03/22	0	0.00	2	67.00	67.50	-2	6,296	-0.03%
2022/03/21	0	0.00	1	66.50	66.60	-1	6,302	-0.02%
2022/03/18	6	66.40	2	66.40	65.50	4	6,251	0.06%
2022/03/17	2	71.00	2	70.75	71.00	0	5,935	0.00%
2022/03/14	0	0.00	1	70.10	70.00	-1	5,735	-0.02%
2022/03/11	0	0.00	1	70.50	70.60	-1	5,733	-0.02%
2022/03/10	1	70.40	1	70.40	70.60	0	5,763	0.00%
2022/03/08	0	0.00	3	68.00	68.20	-3	5,736	-0.05%
2022/03/04	0	0.00	2	69.50	69.60	-2	5,678	-0.04%
2022/03/02	1	68.50	0	0.00	68.90	1	5,629	0.02%
2022/02/24	1	66.80	4	67.58	67.60	-3	5,346	-0.06%
2022/02/23	0	0.00	2	67.50	67.80	-2	5,251	-0.04%
2022/02/22	2	66.85	2	67.75	67.50	0	5,231	0.00%
2022/02/18	1	68.20	0	0.00	68.20	1	5,150	0.02%
2022/02/17	2	68.80	1	68.30	68.60	1	5,109	0.02%
2022/02/15	1	66.70	0	0.00	66.50	1	4,916	0.02%
2022/02/14	3	66.40	2	66.80	66.70	1	4,808	0.02%
2022/02/11	12	67.77	11	67.32	67.50	1	4,718	0.02%
2022/02/09	1	69.00	3	68.50	69.10	-2	4,603	-0.04%
2022/02/08	1	68.80	10	68.25	68.80	-9	4,421	-0.20%
2022/02/07	0	0.00	1	64.50	64.60	-1	4,184	-0.02%
2022/01/26	0	0.00	1	63.90	63.50	-1	4,129	-0.02%
2022/01/24	0	0.00	4	63.40	63.90	-4	4,091	-0.10%
2022/01/21	1	62.90	0	0.00	63.70	1	4,096	0.02%
2022/01/14	0	0.00	6	64.20	63.80	-6	4,117	-0.15%
2022/01/05	0	0.00	1	64.80	64.40	-1	4,721	-0.02%
2021/12/28	0	0.00	10	63.70	63.80	-10	4,865	-0.21%
2021/12/27	0	0.00	1	63.30	63.60	-1	4,892	-0.02%
2021/12/23	0	0.00	2	62.35	62.50	-2	5,000	-0.04%
2021/12/22	1	61.60	1	62.30	61.50	0	5,056	0.00%
2021/12/21	2	61.60	0	0.00	61.70	2	5,079	0.04%
2021/12/20	1	61.10	1	60.90	61.00	0	5,132	0.00%
2021/12/17	0.1	61.55	0	0.00	61.90	0.1	5,123	0.00%
2021/12/15	1	61.10	0	61.50	61.50	1	5,291	0.02%
2021/12/10	0	0.00	0	62.40	62.70	0	5,531	0.00%
2021/12/09	0.1	61.70	1	62.50	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	2	62.30	62.30	-2	5,538	-0.04%
2021/12/07	1.1	61.10	0	0.00	61.40	1.1	5,523	0.02%
2021/12/06	0	0.00	5	61.72	62.10	-5	5,513	-0.09%
2021/12/03	0	0.00	1	61.00	60.60	-1	5,521	-0.02%
2021/11/29	8	60.03	10	60.40	60.60	-2	5,440	-0.04%
2021/11/26	9	60.10	0.2	60.50	60.10	8.8	5,452	0.16%
2021/11/24	0	0.00	5	60.70	60.70	-5	5,520	-0.09%
2021/11/23	1	60.50	0	0.00	60.40	1	5,560	0.02%
2021/11/22	1	61.20	0	61.30	61.30	1	5,603	0.02%
2021/11/19	8	61.28	0	0.00	61.60	8	5,665	0.14%
2021/11/18	2	61.60	0	0.00	61.70	2	5,651	0.04%
2021/11/17	2	61.70	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	1	62.30	62.60	-1	5,661	-0.02%
2021/11/15	0	0.00	2	61.80	61.80	-2	5,740	-0.03%
2021/11/12	1	61.30	0	0.00	61.50	1	5,769	0.02%
2021/11/09	3	61.10	6	61.30	61.60	-3	5,932	-0.05%
2021/11/08	2	61.10	0	0.00	61.70	2	5,951	0.03%
2021/11/04	2	61.10	0	0.00	61.00	2	5,994	0.03%
2021/11/01	2	61.20	0	0.00	61.50	2	6,031	0.03%
2021/10/29	0	0.00	7	61.70	61.30	-7	6,098	-0.11%
2021/10/28	0.2	61.70	0	0.00	61.30	0.2	6,123	0.00%
2021/10/27	1	62.00	10	62.00	62.00	-9	6,233	-0.14%
2021/10/25	3	60.53	0	0.00	60.50	3	6,647	0.05%
2021/10/22	1	60.80	0	0.00	61.10	1	6,690	0.01%
2021/10/21	1.1	60.44	0	0.00	60.40	1.1	6,652	0.02%
2021/10/20	35	61.06	7	60.40	60.40	28	6,581	0.43%
2021/10/19	21	62.23	1	62.20	62.10	20	6,426	0.31%
2021/10/18	2	65.00	0	0.00	64.80	2	6,346	0.03%
2021/10/14	6	65.43	7	64.44	64.30	-1	6,410	-0.02%
2021/10/08	0	0.00	4	64.15	64.00	-4	6,381	-0.06%
2021/10/07	0	0.00	2	64.00	63.10	-2	6,454	-0.03%
2021/10/01	2	61.20	5	61.30	62.20	-3	6,517	-0.05%
2021/09/30	3	62.77	2	62.40	62.50	1	6,488	0.02%
2021/09/29	0	0.00	2	64.50	64.40	-2	6,473	-0.03%
2021/09/28	5	65.10	6	64.52	64.50	-1	6,552	-0.02%
2021/09/27	0	0.00	3	64.50	64.10	-3	6,628	-0.05%
2021/09/24	0	0.00	2	64.50	64.00	-2	6,687	-0.03%
2021/09/23	0	0.00	11	64.08	63.80	-11	6,730	-0.16%
2021/09/22	5	61.50	5	60.40	61.80	0	7,012	0.00%
2021/09/16	1	60.80	0	0.00	61.20	1	7,027	0.01%
2021/09/15	2.1	62.03	0	0.00	61.50	2.1	7,126	0.03%
2021/09/14	1	61.10	0	0.00	61.10	1	7,201	0.01%
2021/09/09	2	59.20	0	0.00	59.60	2	7,537	0.03%
2021/09/06	1	60.50	5.4	61.21	60.90	-4.4	7,441	-0.06%
2021/09/03	0	0.00	6	60.83	60.90	-6	7,394	-0.08%
2021/09/02	1	60.60	5	60.40	60.60	-4	7,395	-0.05%
2021/09/01	1	60.80	0	0.00	60.80	1	7,385	0.01%
2021/08/31	6	60.75	0	0.00	61.20	6	7,361	0.08%
2021/08/23	0	0.00	4	58.68	58.30	-4	7,156	-0.06%
2021/08/20	1	57.50	2	57.95	57.50	-1	7,207	-0.01%
2021/08/19	3	57.27	0	0.00	56.90	3	7,265	0.04%
2021/08/18	2	58.45	0	0.00	58.50	2	7,157	0.03%
2021/08/16	0.2	59.10	0.1	58.50	58.60	0.2	7,082	0.00%
2021/08/13	1	61.00	0	0.00	61.30	1	7,037	0.01%
2021/08/12	4	61.33	0	0.00	61.20	4	7,000	0.06%
2021/08/11	0	0.00	1	62.20	62.60	-1	6,972	-0.01%
2021/08/10	2	62.20	2.4	62.11	62.60	-0.4	6,984	-0.01%
2021/08/06	0	0.00	10	62.50	62.50	-10	7,002	-0.14%
2021/08/04	1	63.30	0	0.00	63.20	1	7,168	0.01%
2021/07/30	11.1	63.74	8.1	63.76	64.10	2.9	7,141	0.04%
2021/07/29	1	59.20	5	59.52	59.80	-4	6,841	-0.06%
2021/07/28	1	58.20	4	58.58	58.90	-3	6,813	-0.04%
2021/07/26	2	58.80	6	58.82	58.70	-4	7,109	-0.06%
2021/07/23	1	58.20	0	0.00	57.90	1	7,161	0.01%
2021/07/22	4	58.28	11	59.07	58.70	-7	7,133	-0.10%
2021/07/21	6	58.00	10	58.58	58.50	-4	7,069	-0.06%
2021/07/14	0	0.00	10	58.24	58.20	-10	7,032	-0.14%
2021/07/13	2	57.50	16	57.69	57.90	-14	6,963	-0.20%
2021/07/12	9	57.32	0	0.00	57.00	9	6,911	0.13%
2021/07/09	9	56.98	2	57.20	57.50	7	6,898	0.10%
2021/07/08	2	57.70	0	0.00	57.80	2	6,935	0.03%
2021/07/07	5	57.68	0	0.00	58.00	5	6,908	0.07%
2021/07/06	1	58.20	10	58.00	58.20	-9	6,893	-0.13%
2021/07/05	4	57.65	2	57.45	57.90	2	6,857	0.03%
2021/07/02	5.1	56.39	5	56.74	56.90	0.1	6,726	0.00%
2021/07/01	22	56.93	26	56.66	56.60	-4	6,649	-0.06%
2021/06/30	36	57.44	6	57.62	57.60	30	6,553	0.46%
2021/06/29	59	57.91	38	57.40	57.40	21	6,509	0.32%
2021/06/28	9	63.86	2	64.00	63.70	7	6,222	0.11%
2021/06/25	2	64.55	0	0.00	64.10	2	6,148	0.03%
2021/06/24	1	65.00	0	0.00	64.70	1	6,104	0.02%
2021/06/22	0	0.00	2	64.05	63.60	-2	5,838	-0.03%
2021/06/18	3	65.83	0	0.00	64.90	3	5,662	0.05%
2021/06/17	1	66.20	0	0.00	66.30	1	5,523	0.02%
2021/06/16	2	66.00	0	0.00	66.20	2	5,637	0.04%
2021/06/15	0	0.00	3	65.50	65.60	-3	5,688	-0.05%
2021/06/08	0	0.00	2	65.30	65.60	-2	6,241	-0.03%
2021/06/07	5	65.22	0	0.00	65.30	5	6,306	0.08%
2021/06/04	3	65.00	0	0.00	65.40	3	6,356	0.05%
2021/06/03	0	0.00	1	65.50	65.60	-1	6,683	-0.01%
2021/06/01	5	66.70	0	0.00	66.40	5	6,879	0.07%
2021/05/28	3	65.10	9	65.53	65.70	-6	7,047	-0.09%
2021/05/17	0	0.00	1	61.70	61.10	-1	8,033	-0.01%
2021/05/14	0	0.00	3	62.23	61.90	-3	8,008	-0.04%
2021/05/13	3	60.47	6	61.43	60.90	-3	8,049	-0.04%
2021/05/12	5	61.16	8	62.43	61.20	-3	8,044	-0.04%
2021/05/11	14	63.66	0	0.00	63.00	14	8,078	0.17%
2021/05/10	3	66.10	0	0.00	66.00	3	8,070	0.04%
2021/05/07	0	0.00	9.1	66.73	67.40	-9.1	8,241	-0.11%
2021/05/06	8	64.48	4	65.43	64.00	4	8,286	0.05%
2021/05/05	5	66.12	5	66.40	65.80	0	8,361	0.00%
2021/05/04	2	67.80	4	67.05	66.30	-2	8,559	-0.02%
2021/05/03	0	0.00	16.2	65.48	67.10	-16.2	8,517	-0.19%
2021/04/27	1	64.50	0	0.00	64.40	1	8,368	0.01%
2021/04/26	5	64.60	0	0.00	64.90	5	8,364	0.06%
2021/04/23	0	0.00	0.2	63.70	64.10	-0.2	8,391	0.00%
2021/04/22	3	63.70	0	0.00	63.50	3	8,463	0.04%
2021/04/20	0	0.00	2	64.50	64.20	-2	8,499	-0.02%
2021/04/19	0	0.00	2	63.20	63.50	-2	8,541	-0.02%
2021/04/16	0	0.00	0.1	62.60	63.00	-0.1	8,612	0.00%
2021/04/15	0	0.00	3	62.30	62.50	-3	8,690	-0.03%
2021/04/14	4	61.75	0	0.00	62.30	4	8,731	0.05%
2021/04/13	6	63.30	11.1	63.36	63.00	-5.1	8,837	-0.06%
2021/04/12	2	64.00	3.9	64.36	64.00	-1.9	8,901	-0.02%
2021/04/08	0	0.00	2	65.30	65.20	-2	9,032	-0.02%
2021/04/07	0	0.00	1.1	64.49	64.50	-1.1	8,998	-0.01%
2021/04/01	0	0.00	2	63.40	63.20	-2	8,959	-0.02%
2021/03/29	0	0.00	2	62.30	62.70	-2	8,740	-0.02%
2021/03/26	3	61.83	1	61.70	61.90	2	8,735	0.02%
2021/03/24	1	61.30	1	61.40	61.60	0	8,981	0.00%
2021/03/23	1	61.20	0	0.00	61.60	1	8,998	0.01%
2021/03/22	0	0.00	1	61.10	61.30	-1	8,991	-0.01%
2021/03/18	0	0.00	3.4	61.42	61.60	-3.4	8,868	-0.04%
2021/03/17	0	0.00	3	60.40	60.50	-3	8,820	-0.03%
2021/03/16	4	60.10	5	60.70	60.30	-1	8,797	-0.01%
2021/03/15	10	60.16	0	0.00	59.90	10	8,767	0.11%
2021/03/12	2	60.40	17	60.88	62.10	-15	8,654	-0.17%
2021/03/11	3	58.80	0	0.00	58.70	3	8,470	0.04%
2021/03/10	0	0.00	8	57.75	58.00	-8	8,425	-0.09%
2021/03/09	9	56.92	15	56.81	57.20	-6	8,380	-0.07%
2021/03/08	1	58.80	0	0.00	58.50	1	8,115	0.01%
2021/03/05	9	58.04	10	58.20	58.40	-1	8,103	-0.01%
2021/03/04	5	58.66	4	59.05	58.80	1	8,104	0.01%
2021/03/02	2	59.00	1	60.10	58.80	1	7,948	0.01%
2021/02/26	5	58.92	2	59.80	59.40	3	7,815	0.04%
2021/02/25	2	60.90	0.1	60.80	60.70	2	7,575	0.03%
2021/02/24	2	60.05	0.1	60.60	60.00	2	7,513	0.03%
2021/02/23	1.1	60.09	0	0.00	60.20	1.1	7,422	0.01%
2021/02/22	2	60.00	21.1	59.55	61.20	-19.1	7,354	-0.26%
2021/02/19	1	58.40	1	58.50	58.50	0	7,273	0.00%
2021/02/18	14	57.65	4.1	58.10	58.40	10	7,244	0.14%
2021/02/17	4	56.45	2	56.30	56.80	2	7,173	0.03%
2021/02/05	2	55.50	0	0.00	55.90	2	7,068	0.03%
2021/02/04	3	56.13	0	0.00	56.10	3	7,039	0.04%
2021/02/02	2	56.10	0	0.00	56.10	2	6,942	0.03%
2021/02/01	0	0.00	10	55.20	55.10	-10	6,783	-0.15%
2021/01/29	2	55.70	10	55.20	54.90	-8	6,717	-0.12%
2021/01/28	0.1	56.50	4	56.55	57.00	-4	6,543	-0.06%
2021/01/27	0.1	57.00	8.6	58.00	57.60	-8.6	6,467	-0.13%
2021/01/26	10	57.10	6.2	57.00	56.60	3.8	6,336	0.06%
2021/01/25	2	53.10	4	53.75	54.40	-2	6,166	-0.03%
2021/01/21	0	0.00	2	53.00	52.70	-2	6,133	-0.03%
2021/01/20	3	51.90	9	52.03	51.90	-6	6,165	-0.10%
2021/01/19	0.1	52.80	5.1	53.40	53.10	-5	6,095	-0.08%
2021/01/18	0	0.00	1	53.50	53.40	-1	6,052	-0.02%
2021/01/15	0.1	53.50	1	54.00	53.80	-0.9	6,012	-0.01%
2021/01/14	0	0.00	0.3	53.60	53.60	-0.3	5,979	0.00%
2021/01/13	1	53.90	2	53.50	53.60	-1	5,932	-0.02%
2021/01/12	0	0.00	3	52.90	52.80	-3	5,878	-0.05%
2021/01/11	5.3	53.31	4	53.43	53.80	1.3	5,800	0.02%
2021/01/08	4.1	52.42	3	52.53	52.60	1.1	5,738	0.02%
2021/01/07	2.3	52.39	3	52.40	52.20	-0.7	5,643	-0.01%
2021/01/06	2.2	51.77	2	53.20	51.50	0.2	5,581	0.00%
2021/01/04	0.2	50.75	11	51.27	51.40	-10.8	5,291	-0.20%
2020/12/31	0	0.00	1	50.00	49.80	-1	5,173	-0.02%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/28	0	0.00	4	49.65	49.90	-4	5,162	-0.08%
2020/12/22	0	0.00	16	49.23	48.75	-16	5,157	-0.31%
2020/12/21	0	0.00	40	48.85	49.05	-40	5,179	-0.77%
2020/12/18	41	48.18	0	0.00	48.00	41	5,132	0.80%
2020/12/17	15	48.50	0	0.00	48.50	15	4,936	0.30%
2020/12/16	0	0.00	15	49.35	49.15	-15	4,909	-0.31%
2020/12/14	16	48.52	0	0.00	48.50	16	4,941	0.32%
2020/12/10	0.2	49.00	0	0.00	49.05	0.2	4,991	0.00%
2020/12/09	2	48.90	0	0.00	49.25	2	4,972	0.04%
2020/12/08	0	0.00	1	48.85	48.95	-1	4,933	-0.02%
2020/12/04	0	0.00	1	49.50	49.40	-1	4,826	-0.02%
2020/12/03	1	49.35	0	49.20	49.20	1	4,805	0.02%
2020/12/02	0	0.00	3	49.37	49.35	-3	4,779	-0.06%
2020/12/01	0	0.00	1	48.70	48.85	-1	4,779	-0.02%
2020/11/27	0	0.00	15	49.05	49.05	-15	4,647	-0.32%
2020/11/26	0	0.00	2	48.50	48.65	-2	4,653	-0.04%
2020/11/25	1	48.45	0	0.00	48.25	1	4,727	0.02%
2020/11/23	0	0.00	30	48.70	48.50	-30	4,715	-0.64%
2020/11/20	33	48.02	0	0.00	48.00	33	4,681	0.70%
2020/11/19	0	0.00	11	48.64	48.75	-11	4,638	-0.24%
2020/11/18	0	0.00	22.3	48.75	48.55	-22.3	4,609	-0.48%
2020/11/17	0	0.00	34	48.09	48.30	-34	4,579	-0.74%
2020/11/16	1	47.80	11	47.80	47.60	-10	4,603	-0.22%
2020/11/13	10	47.05	0	0.00	47.05	10	4,602	0.22%
2020/11/12	0	0.00	4	47.60	47.45	-4	4,589	-0.09%
2020/11/11	0	0.00	10	47.60	47.70	-10	4,608	-0.22%
2020/11/10	0	0.00	10	47.35	47.50	-10	4,618	-0.22%
2020/11/04	0	0.00	22	47.19	47.25	-22	4,729	-0.47%
2020/11/02	3	46.05	0	0.00	45.85	3	4,759	0.06%
2020/10/30	0	0.00	16	46.57	46.55	-16	4,824	-0.33%
2020/10/29	0	0.00	14	46.63	46.50	-14	4,903	-0.29%
2020/10/28	0	0.00	14	46.43	46.55	-14	5,203	-0.27%
2020/10/27	1	46.05	0	0.00	46.00	1	5,929	0.02%
2020/10/26	1	45.90	2	45.90	45.95	-1	6,008	-0.02%
2020/10/23	28	45.44	0	0.00	45.55	28	6,057	0.46%
2020/10/12	0	0.00	2	45.80	45.75	-2	6,555	-0.03%
2020/10/08	3	45.45	5	45.65	45.65	-2	6,709	-0.03%
2020/10/07	0	0.00	5	45.60	45.40	-5	6,787	-0.07%
2020/09/30	0	0.00	11	46.14	46.10	-11	7,076	-0.16%
2020/09/25	2	45.00	14	45.25	45.00	-12	7,296	-0.16%
2020/09/24	11	45.13	0	0.00	45.00	11	7,318	0.15%
2020/09/23	4	46.10	0	0.00	46.00	4	7,317	0.05%
2020/09/22	12	45.87	0.1	46.00	45.85	11.9	7,388	0.16%
2020/09/21	10	46.60	0	0.00	46.60	10	7,457	0.13%
2020/09/18	12	46.73	0	0.00	46.85	12	7,638	0.16%
2020/09/17	5	47.27	16	47.53	47.10	-11	7,787	-0.14%
2020/09/16	0	0.00	17	47.55	47.50	-17	8,393	-0.20%
2020/09/15	5	46.65	6	46.97	47.00	-1	8,635	-0.01%
2020/09/11	2	46.00	0	0.00	46.25	2	9,129	0.02%
2020/09/09	5	45.70	5	45.85	46.15	0	9,381	0.00%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/07	7	46.11	3	46.45	46.20	4	9,561	0.04%
2020/09/04	0	0.00	1	45.75	45.95	-1	9,726	-0.01%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	16	46.88	0	0.00	46.40	16	9,990	0.16%
2020/08/28	1	46.55	1	46.75	46.65	0	10,032	0.00%
2020/08/27	3	46.77	0	0.00	46.90	3	10,152	0.03%
2020/08/26	1	47.00	0	0.00	47.00	1	10,196	0.01%
2020/08/25	5	47.05	0	0.00	47.15	5	10,220	0.05%
2020/08/20	32	46.89	0	0.00	46.90	32	10,416	0.31%
2020/08/19	0	0.00	12	48.47	48.10	-12	10,435	-0.11%
2020/08/18	0	0.00	2.2	47.95	47.95	-2.2	10,385	-0.02%
2020/08/17	0	0.00	1	47.85	47.85	-1	10,402	-0.01%
2020/08/14	1	47.05	50	47.35	47.20	-49	10,414	-0.47%
2020/08/13	3	47.55	1.1	47.80	47.80	1.9	10,395	0.02%
2020/08/12	20	47.58	0	0.00	47.60	20	10,470	0.19%
2020/08/11	41	47.91	1	48.25	48.00	40	10,470	0.38%
2020/08/10	23	48.57	0	0.00	48.50	23	10,523	0.22%
2020/08/07	25	48.99	2	48.95	48.95	23	10,562	0.22%
2020/08/06	17	48.69	2	48.75	48.85	15	10,557	0.14%
2020/08/05	5	49.05	1	49.20	49.10	4	10,579	0.04%
2020/08/04	0	0.00	24	49.33	49.35	-24	10,545	-0.23%
2020/08/03	23	48.61	1	48.95	48.60	22	10,452	0.21%
2020/07/31	12.1	49.47	153	49.24	49.60	-140.9	10,222	-1.38%	大賣/鉅額交易
2020/07/30	7	45.18	3	45.65	45.70	4	9,516	0.04%
2020/07/29	1	44.85	0	0.00	44.80	1	9,473	0.01%
2020/07/28	3	45.15	0	0.00	45.05	3	9,560	0.03%
2020/07/27	3	45.93	1	45.55	45.50	2	9,662	0.02%
2020/07/24	3	46.45	3	46.47	46.50	0	9,665	0.00%
2020/07/23	1	46.75	0	0.00	46.55	1	9,683	0.01%
2020/07/21	0	0.00	7	47.05	46.80	-7	9,641	-0.07%
2020/07/20	1	46.50	0.1	47.00	47.00	0.9	9,628	0.01%
2020/07/16	70	47.14	2	47.40	46.90	68	9,635	0.71%
2020/07/15	8	46.99	20	47.40	47.40	-12	9,551	-0.13%
2020/07/14	20	47.00	6	47.08	46.95	14	9,476	0.15%
2020/07/13	30	46.57	3	46.72	47.10	27	9,445	0.29%
2020/07/10	10	46.70	0	0.00	46.70	10	9,418	0.11%
2020/07/09	6	47.28	2	47.10	47.10	4	9,373	0.04%
2020/07/08	10	47.10	10.5	47.10	47.15	-0.5	9,233	-0.01%
2020/07/07	0	0.00	5	46.85	47.05	-5	9,124	-0.05%
2020/07/06	2	46.90	0	0.00	47.05	2	9,052	0.02%
2020/07/03	7	46.84	3	46.75	46.85	4	9,031	0.04%
2020/07/02	2	47.03	0	0.00	47.15	2	9,062	0.02%
2020/07/01	10	46.82	0	0.00	46.75	10	9,093	0.11%
2020/06/30	6	46.54	0	0.00	46.30	6	9,056	0.07%
2020/06/29	10	46.50	0	0.00	46.50	10	9,047	0.11%
2020/06/24	9	47.37	5	47.40	47.30	4	8,911	0.04%
2020/06/23	40	48.11	4	47.93	47.40	36	8,773	0.41%
2020/06/22	0	0.00	8	53.40	53.10	-8	8,201	-0.10%
2020/06/19	9	51.88	5	52.50	52.40	4	7,984	0.05%
2020/06/18	3	52.23	27	51.81	52.40	-24	7,710	-0.31%
2020/06/16	13	50.92	3	51.10	51.10	10	7,683	0.13%
2020/06/15	0	0.00	1	51.50	51.30	-1	7,769	-0.01%
2020/06/12	1	50.70	0	0.00	50.80	1	7,842	0.01%
2020/06/11	1	51.30	2	51.10	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	10	51.16	51.40	-10	7,831	-0.13%
2020/06/09	0	0.00	1	50.50	50.60	-1	7,922	-0.01%
2020/06/08	1	50.60	13	50.83	50.80	-12	8,045	-0.15%
2020/06/04	0	0.00	2	49.95	49.85	-2	8,097	-0.02%
2020/06/03	1	49.00	1	49.50	49.55	0	8,104	0.00%
2020/06/01	0	0.00	2	49.00	48.85	-2	8,099	-0.02%
2020/05/29	0	0.00	1	48.50	48.10	-1	8,246	-0.01%
2020/05/28	2	48.48	1	48.20	48.20	1	8,270	0.01%
2020/05/26	1	48.05	16	48.16	48.00	-15	8,632	-0.17%
2020/05/19	0	0.00	5	46.90	46.80	-5	8,790	-0.06%
2020/05/18	5	45.55	0	0.00	45.50	5	8,698	0.06%
2020/05/15	0	0.00	10	46.05	46.10	-10	8,648	-0.12%
2020/05/14	23	46.87	0	0.00	46.85	23	8,495	0.27%
2020/05/13	10	46.80	1	46.95	46.85	9	8,397	0.11%
2020/05/12	1	47.00	0	0.00	46.90	1	8,342	0.01%
2020/05/11	2	47.05	6	46.96	46.95	-4	8,288	-0.05%
2020/05/08	0	0.00	18	46.98	46.95	-18	8,178	-0.22%
2020/05/07	2	46.55	6	46.67	46.45	-4	8,124	-0.05%
2020/05/06	1	46.50	1	46.55	46.55	0	8,039	0.00%
2020/05/05	1	46.50	0	0.00	46.65	1	7,985	0.01%
2020/04/30	0	0.00	5	46.35	46.50	-5	7,841	-0.06%
2020/04/29	1	45.55	1	45.55	45.40	0	7,718	0.00%
2020/04/27	0	0.00	10	44.38	44.40	-10	7,854	-0.13%
2020/04/24	5	43.85	8	43.95	43.80	-3	7,811	-0.04%
2020/04/23	1	43.85	3	43.95	44.00	-2	7,797	-0.03%
2020/04/22	3	43.25	2	43.15	43.50	1	7,731	0.01%
2020/04/21	1	42.90	0	0.00	43.00	1	7,654	0.01%
2020/04/20	1	43.45	1	43.30	43.45	0	7,573	0.00%
2020/04/17	15	43.30	0	0.00	42.95	15	7,499	0.20%
2020/04/16	5	43.20	1	43.20	43.20	4	7,392	0.05%
2020/04/15	1	43.70	1	43.85	43.70	0	7,306	0.00%
2020/04/14	0	0.00	3	43.30	43.25	-3	7,251	-0.04%
2020/04/10	3	42.15	2	42.35	42.50	1	7,197	0.01%
2020/04/09	2	42.38	2	42.30	42.15	0	7,205	0.00%
2020/04/08	2	42.33	0	0.00	42.15	2	7,196	0.03%
2020/04/06	2	41.68	1	42.20	42.25	1	7,047	0.01%
2020/03/26	0	0.00	2	41.45	40.85	-2	6,591	-0.03%
2020/03/25	0	0.00	4	40.95	40.50	-4	6,604	-0.06%
2020/03/24	2	40.28	0	0.00	39.35	2	6,524	0.03%
2020/03/20	7	40.26	0	0.00	40.65	7	6,462	0.11%
2020/03/19	4	37.85	0	0.00	37.80	4	6,314	0.06%
2020/03/18	2	39.10	0	0.00	39.10	2	6,121	0.03%
2020/03/17	0	0.00	2	39.48	39.40	-2	6,012	-0.03%
2020/03/13	5	39.90	8	40.18	41.30	-3	5,725	-0.05%
2020/03/12	3	42.38	1	42.00	42.00	2	5,480	0.04%
2020/03/11	1	43.90	1	44.25	44.20	0	5,258	0.00%
2020/03/06	16	44.20	1	44.20	44.35	15	5,015	0.30%
2020/03/05	6	45.37	1	44.85	44.85	5	4,966	0.10%
2020/03/04	0	0.00	2	45.00	45.10	-2	4,875	-0.04%
2020/03/03	2	44.03	7	44.27	43.95	-5	4,719	-0.11%
2020/03/02	12	42.72	5	43.07	42.85	7	4,574	0.15%
2020/02/27	4	44.06	26.1	44.07	43.85	-22.1	4,715	-0.47%
2020/02/26	20	43.55	0	0.00	43.45	20	4,524	0.44%
2020/02/25	5	44.10	0	0.00	43.95	5	4,492	0.11%
2020/02/24	7	44.40	0	0.00	44.00	7	4,496	0.16%
2020/02/21	8	45.88	0	0.00	45.60	8	4,422	0.18%
2020/02/20	9	46.68	3	46.60	46.60	6	4,361	0.14%
2020/02/14	0	0.00	7	47.45	47.30	-7	4,386	-0.16%
2020/02/12	6	47.06	0.5	47.10	47.10	5.5	4,532	0.12%
2020/02/11	2	47.05	0	0.00	46.95	2	4,537	0.04%
2020/02/07	1	47.45	0	0.00	47.20	1	4,644	0.02%
2020/02/04	2	47.35	0	0.00	47.50	2	4,862	0.04%
2020/02/03	0	0.00	2	47.45	47.00	-2	4,925	-0.04%
2020/01/31	0	0.00	2	47.70	47.20	-2	4,919	-0.04%
2020/01/30	6	46.35	0	0.00	45.65	6	4,862	0.12%
2020/01/13	1	49.25	0	0.00	49.25	1	5,679	0.02%
2020/01/10	0	0.00	0	48.85	49.00	0	5,853	0.00%
2020/01/08	1	48.80	0	0.00	48.70	1	6,027	0.02%
2019/12/31	1	49.35	0	0.00	49.35	1	6,321	0.02%
2019/12/30	1	49.85	1	49.75	49.90	0	6,376	0.00%
2019/12/24	0	0.00	1	49.65	49.50	-1	6,829	-0.01%
2019/12/18	0	0.00	10	51.01	51.10	-10	6,984	-0.14%
2019/12/11	0	0.00	2	49.90	49.90	-2	7,034	-0.03%
2019/11/29	6	48.46	0	0.00	48.40	6	7,151	0.08%
2019/11/28	2	49.10	0	0.00	49.10	2	7,169	0.03%
2019/11/26	0.1	49.75	0	0.00	49.75	0.1	7,305	0.00%
2019/11/25	3	50.30	0	0.00	50.10	3	6,922	0.04%
2019/11/21	5	50.00	1	50.60	50.60	4	7,051	0.06%
2019/11/20	1	49.95	0	0.00	50.60	1	6,986	0.01%
2019/11/19	10	49.85	0	0.00	50.40	10	7,015	0.14%
2019/11/18	0	0.00	0.1	50.40	50.60	-0.1	7,096	0.00%
2019/11/12	0	0.00	5	50.40	50.60	-5	7,580	-0.07%
2019/11/11	6	49.64	0	0.00	49.90	6	7,577	0.08%
2019/11/08	0	0.00	0	50.40	50.40	0	7,597	0.00%
2019/11/07	10	50.90	0	0.00	51.10	10	7,684	0.13%
2019/11/06	0	0.00	2	51.20	50.80	-2	7,782	-0.03%
2019/11/05	40	50.51	15	51.50	51.50	25	7,928	0.32%
2019/11/04	0	0.00	4	50.55	50.70	-4	7,945	-0.05%
2019/10/31	0	0.00	1	49.45	50.20	-1	8,248	-0.01%
2019/10/30	3	49.35	0	0.00	49.50	3	8,577	0.03%
2019/10/28	5	48.85	6	49.00	49.55	-1	8,690	-0.01%
2019/10/24	1	49.50	0	0.00	50.10	1	8,605	0.01%
2019/10/23	4	49.85	2	49.85	49.20	2	8,508	0.02%
2019/10/22	2	51.10	17.8	50.35	51.50	-15.8	8,344	-0.19%
2019/10/18	3	48.05	0	0.00	48.05	3	8,163	0.04%
2019/10/17	4	48.50	0	0.00	48.55	4	8,089	0.05%
2019/10/16	6	48.53	1	49.30	48.90	5	8,062	0.06%
2019/10/14	0	0.00	2	49.20	49.00	-2	8,032	-0.02%
2019/10/09	3	48.43	0	0.00	48.30	3	7,978	0.04%
2019/10/08	0	0.00	11	49.63	49.10	-11	7,972	-0.14%
2019/10/07	3	48.50	0	0.00	48.70	3	7,876	0.04%
2019/10/03	0	0.00	1	48.80	49.20	-1	7,817	-0.01%
2019/10/02	3	48.35	0	0.00	48.50	3	7,722	0.04%
2019/10/01	2	48.60	0	0.00	48.90	2	7,650	0.03%
2019/09/27	0	0.00	6	50.30	49.30	-6	7,555	-0.08%
2019/09/26	0	0.00	3	49.65	49.55	-3	7,439	-0.04%
2019/09/25	0	0.00	5	49.41	49.80	-5	7,362	-0.07%
2019/09/23	1	48.30	2	48.15	48.25	-1	7,236	-0.01%
2019/09/20	1	48.70	0	0.00	48.60	1	7,247	0.01%
2019/09/18	0	0.00	2.8	48.39	48.80	-2.8	7,117	-0.04%
2019/09/17	2	47.90	0	0.00	48.15	2	7,066	0.03%
2019/09/16	6	48.15	0	0.00	48.15	6	7,141	0.08%
2019/09/09	0	0.00	2	49.27	49.40	-2	7,083	-0.03%
2019/09/06	0	0.00	6	48.85	49.00	-6	7,067	-0.08%
2019/09/05	3	48.30	1	48.35	48.75	2	7,039	0.03%
2019/09/04	0	0.00	8	48.51	48.60	-8	6,968	-0.11%
2019/09/03	3	48.13	1	48.30	47.70	2	6,916	0.03%
2019/09/02	7	49.09	0	0.00	48.95	7	6,898	0.10%
2019/08/30	2	49.30	9	49.65	50.00	-7	6,881	-0.10%
2019/08/28	3	48.88	2	48.95	48.45	1	6,770	0.01%
2019/08/26	1.3	48.44	2	48.65	48.25	-0.7	6,675	-0.01%
2019/08/23	2	48.55	6	48.52	48.20	-4	6,689	-0.06%
2019/08/21	4	48.15	2	48.45	48.00	2	6,822	0.03%
2019/08/20	0	0.00	2	48.58	49.00	-2	6,719	-0.03%
2019/08/19	2	47.20	0	0.00	47.10	2	6,537	0.03%
2019/08/16	4	47.90	2	47.00	47.90	2	6,449	0.03%
2019/08/14	2	46.45	2	46.40	46.30	0	6,153	0.00%
2019/08/12	0	0.00	1	47.45	46.40	-1	6,048	-0.02%
2019/08/08	1	46.95	3	46.95	46.80	-2	5,952	-0.03%
2019/08/07	7	46.25	0	0.00	46.00	7	5,807	0.12%
2019/08/06	0	0.00	2	46.30	46.80	-2	5,647	-0.04%
2019/08/05	1	46.90	20	46.85	47.00	-19	5,463	-0.35%
2019/08/02	13	46.42	17	46.79	47.00	-4	5,354	-0.07%
2019/08/01	5	45.01	34	46.28	46.25	-29	5,076	-0.57%
2019/07/31	0	0.00	0.1	44.30	44.30	-0.1	4,712	0.00%
2019/07/29	0	0.00	1	43.55	43.55	-1	4,599	-0.02%
2019/07/25	10	43.90	0	0.00	43.50	10	4,556	0.22%
2019/07/24	0	0.00	2	43.65	43.70	-2	4,661	-0.04%
2019/07/23	1	43.10	0	0.00	43.70	1	4,723	0.02%
2019/07/22	14	43.26	0	0.00	43.00	14	4,642	0.30%
2019/07/19	1	47.15	0	0.00	47.10	1	4,397	0.02%
2019/07/18	6	47.05	0	0.00	47.10	6	4,320	0.14%
2019/07/17	2	47.05	2	47.13	47.10	0	4,291	0.00%
2019/07/16	0	0.00	1	47.45	47.20	-1	4,222	-0.02%
2019/07/12	0	0.00	1	47.00	46.80	-1	4,122	-0.02%
2019/07/11	0	0.00	3	47.10	46.95	-3	4,113	-0.07%
2019/07/10	0	0.00	4	46.90	46.70	-4	4,107	-0.10%
2019/07/03	0	0.00	23	46.10	46.10	-23	4,224	-0.54%
2019/06/28	1	45.20	0	0.00	45.50	1	4,303	0.02%
2019/06/25	1	44.90	0	0.00	44.95	1	4,441	0.02%
2019/06/12	0	0.00	4	45.75	45.70	-4	4,588	-0.09%
2019/06/10	0	0.00	2	46.00	46.00	-2	4,664	-0.04%
2019/06/05	0	0.00	5	45.55	45.45	-5	4,680	-0.11%
2019/06/04	0	0.00	6	45.55	45.25	-6	4,691	-0.13%
2019/06/03	0	0.00	9	45.52	45.50	-9	4,712	-0.19%
2019/05/31	0	0.00	2	45.25	45.10	-2	4,723	-0.04%
2019/05/29	0	0.00	6	44.58	44.60	-6	4,926	-0.12%
2019/05/28	0	0.00	1	44.55	44.35	-1	5,194	-0.02%
2019/05/21	0	0.00	3	43.90	44.20	-3	5,284	-0.06%
2019/05/06	1	43.20	0	0.00	43.25	1	5,845	0.02%
2019/04/29	0	0.00	2	44.50	44.45	-2	6,074	-0.03%
2019/04/26	0	0.00	2	45.00	45.20	-2	6,104	-0.03%
2019/04/22	0	0.00	0	44.50	44.70	0	6,355	0.00%
2019/04/18	0	0.00	1	44.40	44.30	-1	6,616	-0.02%
2019/04/17	2	44.43	0	0.00	44.30	2	6,802	0.03%
2019/04/16	1	44.35	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	0.00	1	44.70	44.50	-1	6,940	-0.01%
2019/04/08	0	0.00	1	45.15	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	0.7	44.75	44.90	-0.7	7,072	-0.01%
2019/03/21	2	44.45	0	0.00	44.40	2	7,142	0.03%
2019/03/14	1	43.60	0	0.00	43.40	1	7,266	0.01%
2019/03/12	2	43.83	0	0.00	43.60	2	7,293	0.03%
2019/03/11	0	0.00	0	43.60	43.60	0	7,377	0.00%
2019/03/07	0	0.00	20	43.35	43.50	-20	7,876	-0.25%
2019/03/06	20	43.55	30	43.42	43.55	-10	7,935	-0.13%
2019/03/05	30	43.38	0	0.00	43.10	30	8,033	0.37%
2019/03/04	8	43.35	1	43.50	43.10	7	8,087	0.09%
2019/02/27	23	44.34	11	44.41	44.55	12	7,947	0.15%
2019/02/26	0	0.00	0.3	47.00	47.20	-0.3	7,749	0.00%
2019/02/22	1	45.35	0	0.00	45.85	1	7,702	0.01%
2019/02/21	3	45.35	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	3	45.73	45.95	-3	7,720	-0.04%
2019/02/18	0	0.00	2	46.00	46.15	-2	7,802	-0.03%
2019/02/15	4	45.69	5	46.27	45.60	-1	7,837	-0.01%
2019/02/14	8	45.33	0	0.00	45.65	8	7,846	0.10%
2019/02/13	0	0.00	1	46.60	46.70	-1	7,813	-0.01%
2019/02/12	4	46.35	2	46.55	46.60	2	7,819	0.03%
2019/02/11	0	0.00	4	46.43	46.65	-4	7,868	-0.05%
2019/01/29	0	0.00	4	44.80	44.85	-4	7,693	-0.05%
2019/01/25	0	0.00	2	44.50	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	2	44.28	44.15	-2	7,668	-0.03%
2019/01/23	0	0.00	5	43.74	44.10	-5	7,699	-0.06%
2019/01/22	0	0.00	1	43.35	43.35	-1	7,586	-0.01%
2019/01/15	0	0.00	2	42.90	43.05	-2	7,286	-0.03%
2019/01/09	0	0.00	4	43.11	43.30	-4	7,077	-0.06%
2019/01/07	0	0.00	2	41.25	41.45	-2	6,838	-0.03%
2018/12/28	0	0.00	2	40.65	40.60	-2	6,810	-0.03%
2018/12/26	2	39.85	0	0.00	39.90	2	6,852	0.03%
2018/12/25	0	0.00	1	40.15	39.75	-1	6,839	-0.01%
2018/12/20	0	0.00	2	40.95	41.20	-2	6,826	-0.03%
2018/12/19	0	0.00	10	41.00	41.00	-10	6,774	-0.15%
2018/12/18	0	0.00	5	40.15	40.00	-5	6,652	-0.08%
2018/12/14	5	40.40	0	0.00	40.45	5	6,646	0.08%
2018/12/13	2	40.70	0	0.00	40.75	2	6,633	0.03%
2018/12/11	1.6	40.23	1	40.35	40.50	0.6	6,529	0.01%
2018/12/10	0	0.00	8	40.55	40.95	-8	6,518	-0.12%
2018/12/07	4	40.55	2	40.95	40.55	2	6,647	0.03%
2018/12/06	2	39.90	2	41.00	41.00	0	6,658	0.00%
2018/12/05	0	0.00	3	41.05	41.00	-3	6,605	-0.05%
2018/12/04	0	0.00	2	41.50	41.65	-2	6,591	-0.03%
2018/11/30	0	0.00	2	40.90	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	10	40.10	40.00	-10	5,899	-0.17%
2018/11/28	5	39.15	0	0.00	39.70	5	5,771	0.09%
2018/11/26	5	38.60	1	38.45	38.35	4	5,495	0.07%
2018/11/20	1	38.10	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	20	38.55	38.70	-20	5,198	-0.38%
2018/11/15	3	38.15	0	0.00	38.70	3	5,059	0.06%
2018/11/14	7	38.36	0	0.00	38.60	7	5,011	0.14%
2018/11/12	0	0.00	4	38.63	38.45	-4	4,894	-0.08%
2018/11/09	4	37.90	0	0.00	38.00	4	4,868	0.08%
2018/11/07	5	38.15	0	0.00	38.55	5	4,828	0.10%
2018/11/06	5	37.85	0	0.00	38.00	5	4,792	0.10%
2018/11/05	0	0.00	2	37.80	37.80	-2	4,786	-0.04%
2018/11/01	0	0.00	1	36.75	37.00	-1	4,812	-0.02%
2018/10/31	1	35.85	0	0.00	35.50	1	4,742	0.02%
2018/10/26	0	0.00	1	35.30	35.40	-1	4,620	-0.02%
2018/10/25	1	34.80	0	0.00	35.30	1	4,637	0.02%
2018/10/23	0	0.00	2	35.15	35.65	-2	4,777	-0.04%
2018/10/22	1	34.70	0	0.00	34.70	1	4,757	0.02%
2018/10/11	2	33.25	0	0.00	33.05	2	4,978	0.04%
2018/10/04	2	36.80	0	0.00	36.80	2	5,058	0.04%
2018/09/27	0	0.00	1	38.05	38.40	-1	5,130	-0.02%
2018/09/25	5	38.15	1	38.15	38.20	4	5,165	0.08%
2018/09/21	1	38.15	2	38.15	38.10	-1	5,172	-0.02%
2018/09/20	2	37.05	0.2	37.20	37.20	1.8	5,092	0.04%
2018/09/18	0	0.00	6	37.60	37.70	-6	5,159	-0.12%
2018/09/17	0	0.00	1	37.80	37.65	-1	5,260	-0.02%
2018/09/13	0	0.00	6	37.45	37.35	-6	5,356	-0.11%
2018/09/11	3	35.35	0	0.00	35.35	3	5,239	0.06%
2018/09/07	2	35.43	0	0.00	35.70	2	5,532	0.04%
2018/08/30	1	36.30	0	0.00	36.40	1	5,755	0.02%
2018/08/29	0	0.00	2	36.45	36.50	-2	5,779	-0.03%
2018/08/27	0	0.00	1	35.55	35.70	-1	5,804	-0.02%
2018/08/24	1	35.20	0	0.00	35.35	1	5,819	0.02%
2018/08/21	1	35.60	0	0.00	35.85	1	5,999	0.02%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/16	5	35.20	0	0.00	35.35	5	5,966	0.08%
2018/08/14	2	35.90	1	35.90	35.90	1	5,911	0.02%
2018/08/09	0	0.00	3.1	40.00	39.85	-3.1	5,760	-0.05%
2018/08/08	2	39.95	2	39.90	40.10	0	5,673	0.00%
2018/08/01	1	39.90	0	0.00	40.00	1	5,577	0.02%
2018/07/26	0	0.00	2	39.70	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	14	39.11	39.10	-14	5,453	-0.26%
2018/07/23	0	0.00	3	38.75	38.55	-3	5,437	-0.06%
2018/07/20	0	0.00	3	38.80	38.80	-3	5,373	-0.06%
2018/07/19	3	39.15	0	0.00	38.55	3	5,334	0.06%
2018/07/18	0	0.00	2	38.45	38.50	-2	5,322	-0.04%
2018/07/17	2	38.50	26	38.54	38.15	-24	5,279	-0.45%
2018/07/16	1	37.70	15	38.10	37.70	-14	5,155	-0.27%
2018/07/13	0	0.00	13	37.58	37.55	-13	5,093	-0.26%
2018/07/10	0	0.00	2	36.85	36.80	-2	5,024	-0.04%
2018/07/06	2	35.95	0	0.00	35.80	2	5,007	0.04%
2018/06/29	4	36.90	0	0.00	36.90	4	5,067	0.08%
2018/06/28	2	36.80	0	0.00	36.95	2	5,009	0.04%
2018/06/27	13	37.05	0	0.00	37.00	13	4,984	0.26%
2018/06/26	3	36.97	0	0.00	37.00	3	4,973	0.06%
2018/06/25	4	37.55	0	0.00	37.45	4	4,848	0.08%
2018/06/22	10	37.75	0	0.00	37.95	10	4,763	0.21%
2018/06/21	23	38.01	0	0.00	38.00	23	4,686	0.49%
2018/06/19	7	38.05	5	38.20	38.15	2	4,700	0.04%
2018/06/15	11	38.85	1	39.10	38.55	10	4,664	0.21%
2018/06/14	1	39.30	0	0.00	39.25	1	4,513	0.02%
2018/06/07	2	40.15	2	40.48	40.60	0	4,985	0.00%
2018/06/06	0	0.00	6	39.78	39.90	-6	5,053	-0.12%
2018/06/04	5	39.10	1	39.15	39.05	4	5,102	0.08%
2018/06/01	1	39.30	0	0.00	39.05	1	5,167	0.02%
2018/05/21	4	38.70	0	0.00	38.55	4	6,735	0.06%
2018/05/18	0	0.00	0	38.20	38.15	0	6,780	0.00%
2018/05/11	0	0.00	2	38.85	38.85	-2	7,125	-0.03%
2018/05/09	2	38.00	0	0.00	38.15	2	7,114	0.03%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/05/04	2	37.83	0	0.00	38.00	2	7,115	0.03%
2018/05/03	2	38.05	0	0.00	38.00	2	7,152	0.03%
2018/05/02	2	38.60	0	0.00	38.60	2	7,218	0.03%
2018/04/30	0	0.00	0.1	39.40	39.25	-0.1	7,204	0.00%
2018/04/27	2	39.80	0	0.00	39.95	2	7,105	0.03%
2018/04/26	0	0.00	2	40.10	39.80	-2	7,112	-0.03%
2018/04/24	2	39.50	0	0.00	39.15	2	7,276	0.03%
2018/04/23	0	0.00	13	40.20	40.25	-13	7,255	-0.18%
2018/04/16	0	0.00	3	41.40	41.40	-3	7,188	-0.04%
2018/04/13	1	40.80	0	0.00	41.20	1	7,222	0.01%
2018/04/11	0	0.00	3	40.70	40.50	-3	7,219	-0.04%
2018/04/03	3	40.30	0	0.00	40.30	3	7,080	0.04%
2018/04/02	6	41.52	1	41.40	41.10	5	7,087	0.07%
2018/03/31	0	0.00	6	41.28	41.40	-6	7,119	-0.08%
2018/03/30	3	41.00	0	0.00	40.65	3	7,112	0.04%
2018/03/28	9	40.79	0	0.00	40.60	9	7,046	0.13%
2018/03/23	0	0.00	1	40.50	40.50	-1	7,119	-0.01%
2018/03/21	8	41.18	0	0.00	41.10	8	7,231	0.11%
2018/03/20	2	41.65	0	0.00	41.75	2	7,292	0.03%
2018/03/19	3	42.00	0	0.00	41.95	3	7,365	0.04%
2018/03/16	2	41.68	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0	0.00	18	41.92	42.35	-18	7,535	-0.24%
2018/03/14	25	41.00	0	0.00	40.75	25	7,453	0.34%
2018/03/13	2	41.50	0	0.00	41.75	2	7,307	0.03%
2018/03/12	3	41.85	0	0.00	42.00	3	7,268	0.04%
2018/03/05	10	43.30	10	43.10	43.00	0	7,768	0.00%
2018/03/01	3	42.70	2.1	43.41	42.70	0.9	7,735	0.01%
2018/02/27	1	42.30	5	44.03	42.00	-4	7,397	-0.05%
2018/02/26	3	41.57	6	43.32	43.00	-3	7,153	-0.04%
2018/02/23	0	0.00	5	42.33	42.70	-5	6,778	-0.07%
2018/02/21	0	0.00	6	39.85	39.60	-6	6,570	-0.09%
2018/02/12	3	37.50	0	0.00	37.45	3	6,535	0.05%
2018/02/09	5	37.18	0	0.00	37.65	5	6,548	0.08%
2018/02/08	4	38.46	0	0.00	38.35	4	6,568	0.06%
2018/02/07	2	39.55	4	39.44	39.60	-2	6,701	-0.03%
2018/02/02	3	41.95	0	0.00	41.95	3	7,010	0.04%
2018/01/30	0	0.00	2	42.60	42.50	-2	7,186	-0.03%
2018/01/25	0	0.00	12	42.71	43.10	-12	7,575	-0.16%
2018/01/18	0	0.00	3	41.40	41.40	-3	7,889	-0.04%
2018/01/17	0	0.00	0.1	40.25	40.35	-0.1	7,809	0.00%
2018/01/15	0	0.00	2	40.10	40.20	-2	7,881	-0.03%
2018/01/12	0	0.00	3	40.05	40.10	-3	7,977	-0.04%
2018/01/11	2	38.65	0	0.00	38.80	2	8,045	0.02%
2018/01/09	3	39.40	0	0.00	39.40	3	8,350	0.04%
2018/01/08	0	0.00	0	39.80	39.90	0	8,383	0.00%
2018/01/05	0	0.00	6	39.96	39.90	-6	8,413	-0.07%
2018/01/03	4	40.10	0	0.00	40.00	4	8,536	0.05%
2018/01/02	0	0.00	2	40.40	40.60	-2	8,581	-0.02%