光寶科 (2301)-元大-崇德券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
105.5
漲跌
--
漲幅
0.00%
成交量
11,944張
產業
上市電腦週邊類股
1450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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/12/03	3.6	106.06	9	106.28	105.50	-5.5	8,091	-0.07%
2024/12/02	1.1	105.52	1	106.00	105.50	0.1	8,017	0.00%
2024/11/29	4	103.63	4	104.13	104.00	0	7,992	0.00%
2024/11/28	8	103.31	2	103.50	104.00	6	8,106	0.07%
2024/11/27	1.2	105.42	1	104.50	104.50	0.2	8,144	0.00%
2024/11/26	2	106.75	4	106.50	107.00	-2	8,112	-0.02%
2024/11/25	4.2	108.31	71	108.63	106.00	-66.8	8,045	-0.83%
2024/11/22	3	106.50	5	106.50	107.00	-2	7,755	-0.03%
2024/11/20	5	101.90	3	101.50	101.50	2	7,679	0.03%
2024/11/19	1	101.50	2	102.50	102.50	-1	7,646	-0.01%
2024/11/18	3	102.33	6	102.42	100.50	-3	7,685	-0.04%
2024/11/15	2	101.75	20	101.90	101.50	-18	7,868	-0.23%
2024/11/14	1	106.00	0	0.00	105.00	1	7,925	0.01%
2024/11/13	1	107.50	3	107.17	107.00	-2	7,954	-0.03%
2024/11/12	10.2	106.45	3	105.67	105.00	7.2	8,114	0.09%
2024/11/11	7	108.93	22.1	109.09	109.00	-15.1	8,137	-0.18%
2024/11/08	1	105.00	0.1	105.00	105.00	1	7,721	0.01%
2024/11/07	0.1	105.00	0	0.00	105.00	0.1	7,896	0.00%
2024/11/06	0	0.00	4	105.13	105.50	-4	8,137	-0.05%
2024/11/05	0.6	102.18	3	101.50	102.50	-2.5	8,318	-0.03%
2024/11/04	4	101.00	0	0.00	102.00	4	8,635	0.05%
2024/11/01	6.1	99.75	2	99.85	101.00	4.1	9,176	0.04%
2024/10/29	30	103.00	0	0.00	103.00	30	10,271	0.29%
2024/10/28	3	104.67	3.1	104.66	104.50	-0.1	10,407	0.00%
2024/10/25	3	103.33	3	104.00	104.00	0	10,681	0.00%
2024/10/23	1	104.50	2	104.25	104.00	-1	11,116	-0.01%
2024/10/22	3	104.83	1	105.00	105.00	2	11,317	0.02%
2024/10/21	0	0.00	1	106.00	106.00	-1	11,562	-0.01%
2024/10/18	5	105.30	5	105.20	104.50	0	11,751	0.00%
2024/10/17	2	104.50	4	103.62	104.50	-2	11,823	-0.02%
2024/10/16	2	101.50	12	101.63	101.50	-10	11,953	-0.08%
2024/10/15	6	101.67	3.9	102.02	101.50	2.2	12,060	0.02%
2024/10/14	0	0.00	6	101.42	101.50	-6	12,079	-0.05%
2024/10/11	1	100.50	0	0.00	100.50	1	12,199	0.01%
2024/10/09	1	102.00	5	101.10	100.50	-4	12,411	-0.03%
2024/10/08	7	99.76	0	0.00	99.70	7	12,870	0.05%
2024/10/07	2	100.51	3	101.00	101.00	-1	13,063	-0.01%
2024/10/04	12	100.19	4.1	101.25	99.80	7.9	13,328	0.06%
2024/10/01	1	101.50	5	101.20	101.50	-4	13,620	-0.03%
2024/09/30	4	100.25	2	100.75	99.50	2	14,255	0.01%
2024/09/27	8	100.50	4	101.13	100.00	4	14,550	0.03%
2024/09/26	4	100.25	2	101.25	100.00	2	14,864	0.01%
2024/09/25	9	100.39	18	101.14	100.50	-9	15,402	-0.06%
2024/09/24	4	99.45	9	99.68	99.60	-5	15,738	-0.03%
2024/09/23	2	99.15	2	99.15	98.60	0	16,247	0.00%
2024/09/20	12	100.31	5	101.40	98.70	7	16,513	0.04%
2024/09/19	9	100.61	6	101.42	100.50	3	16,397	0.02%
2024/09/18	7	100.63	3	101.83	100.50	4	16,443	0.02%
2024/09/16	2	101.00	8	101.06	101.50	-6	16,616	-0.04%
2024/09/13	5	100.50	1	101.00	101.50	4	16,771	0.02%
2024/09/12	8	101.13	4	101.25	101.50	4	17,024	0.02%
2024/09/11	0	0.00	0.2	98.00	99.60	-0.2	17,177	0.00%
2024/09/10	9	100.04	1	98.30	96.70	8	17,204	0.05%
2024/09/09	0	0.00	1	101.00	101.50	-1	17,179	-0.01%
2024/09/06	1	102.00	2	102.50	102.00	-1	17,286	-0.01%
2024/09/05	1	102.00	3	102.50	101.50	-2	17,380	-0.01%
2024/09/04	5	100.90	3	102.50	100.50	2	17,516	0.01%
2024/09/03	3	105.33	3	105.67	105.00	0	17,479	0.00%
2024/09/02	1	107.00	1	108.00	107.00	0	17,602	0.00%
2024/08/30	1	107.00	2	107.50	107.00	-1	17,965	-0.01%
2024/08/29	2	106.75	2	106.50	106.50	0	18,247	0.00%
2024/08/28	2	106.25	1	107.00	106.50	1	18,518	0.01%
2024/08/27	1	107.50	2	107.50	107.50	-1	19,220	-0.01%
2024/08/26	4	107.38	3	108.17	107.50	1	19,890	0.01%
2024/08/23	2	107.00	3	107.17	107.50	-1	20,384	0.00%
2024/08/22	2	106.50	1	107.50	106.50	1	21,184	0.00%
2024/08/21	3.1	107.00	5	107.40	107.00	-1.9	22,756	-0.01%
2024/08/20	3	107.83	2	108.25	107.00	1	23,732	0.00%
2024/08/19	2.4	107.26	5.2	108.19	109.00	-2.9	25,430	-0.01%
2024/08/16	2.1	108.26	3.7	108.14	108.00	-1.6	25,448	-0.01%
2024/08/15	4	107.38	1	109.00	107.00	3	25,514	0.01%
2024/08/14	4	107.50	7	108.71	109.50	-3	25,744	-0.01%
2024/08/13	3	104.67	9.2	105.24	108.00	-6.2	25,788	-0.02%
2024/08/12	3	104.33	3	105.00	105.00	0	26,059	0.00%
2024/08/09	8	103.94	4	104.25	104.00	4	26,125	0.02%
2024/08/08	3	101.67	7	102.57	102.00	-4	26,096	-0.02%
2024/08/07	8	102.91	9.1	103.01	104.00	-1.1	26,036	0.00%
2024/08/06	16.2	98.42	12	97.60	98.50	4.2	26,427	0.02%
2024/08/05	8.1	96.89	6	96.12	95.90	2.1	26,230	0.01%
2024/08/02	14.5	107.45	8	106.81	106.00	6.5	25,881	0.03%
2024/08/01	8	107.75	21	107.12	109.00	-13	25,319	-0.05%
2024/07/31	4	98.88	0	0.00	99.10	4	24,911	0.02%
2024/07/30	16	98.19	11	98.68	99.80	5	24,976	0.02%
2024/07/29	2.1	100.75	2	100.25	99.80	0.1	24,947	0.00%
2024/07/26	7	100.93	2	102.00	102.00	5	24,808	0.02%
2024/07/23	13	105.38	2.5	105.06	106.00	10.6	24,661	0.04%
2024/07/22	3	107.16	8	106.38	106.00	-5	24,587	-0.02%
2024/07/19	14	108.46	6	108.92	109.50	8	24,533	0.03%
2024/07/18	0	0.00	8	108.25	109.50	-8	24,497	-0.03%
2024/07/17	17.1	108.88	2	109.25	108.00	15.1	24,620	0.06%
2024/07/16	14	110.39	6	110.50	111.00	8	24,544	0.03%
2024/07/15	9	108.89	1	109.50	109.00	8	24,716	0.03%
2024/07/12	8	108.88	6.6	109.47	109.00	1.4	24,934	0.01%
2024/07/11	7.1	110.29	7.5	110.23	109.50	-0.3	25,138	0.00%
2024/07/10	30	110.20	13	109.73	109.00	17	25,515	0.07%
2024/07/09	3.8	105.44	3	107.50	107.00	0.8	25,223	0.00%
2024/07/08	10.5	106.25	24	106.48	107.50	-13.6	25,079	-0.05%
2024/07/05	25.3	108.10	2.1	107.52	107.00	23.2	24,879	0.09%
2024/07/04	5.1	110.09	43.7	110.09	111.50	-38.6	24,670	-0.16%
2024/07/03	3	107.83	1.2	108.58	108.00	1.8	24,119	0.01%
2024/07/02	5	109.00	9.7	109.16	110.00	-4.7	23,920	-0.02%
2024/07/01	5	109.80	14	109.14	110.50	-9	23,860	-0.04%
2024/06/28	20.7	106.89	5.1	107.29	106.00	15.6	23,834	0.07%
2024/06/27	49.2	106.89	9.4	107.38	108.00	39.8	23,662	0.17%
2024/06/26	11.3	105.83	9	106.17	106.50	2.3	24,105	0.01%
2024/06/25	0.2	105.00	0	0.00	105.00	0.2	24,427	0.00%
2024/06/24	1.2	104.11	0	0.00	103.50	1.2	24,827	0.01%
2024/06/21	1.1	106.00	1.3	105.04	105.00	-0.2	25,066	0.00%
2024/06/20	2.6	106.25	9	106.50	106.00	-6.5	25,150	-0.03%
2024/06/19	11.4	105.96	4.3	106.16	106.00	7.1	25,752	0.03%
2024/06/18	6	105.67	4	105.88	105.50	2	26,344	0.01%
2024/06/17	3.2	107.05	0.5	107.63	108.00	2.7	27,312	0.01%
2024/06/14	4	107.25	0.5	108.00	107.50	3.5	27,680	0.01%
2024/06/13	2.3	105.11	2.6	106.43	107.00	-0.3	27,751	0.00%
2024/06/12	3.2	105.53	1	105.50	104.50	2.2	27,966	0.01%
2024/06/11	8.9	105.15	1	104.50	104.00	7.9	28,112	0.03%
2024/06/07	5.4	107.13	4	107.25	107.00	1.4	28,218	0.00%
2024/06/06	3	106.83	7	106.57	106.50	-4	28,381	-0.01%
2024/06/05	9.2	106.63	8.1	107.07	107.00	1.1	28,436	0.00%
2024/06/04	9.7	108.38	0	0.00	107.00	9.7	28,499	0.03%
2024/06/03	4.5	110.24	13	110.62	110.50	-8.5	28,310	-0.03%
2024/05/31	11.1	108.96	8	110.37	107.50	3	28,150	0.01%
2024/05/30	21.2	109.66	0	0.00	108.00	21.2	27,660	0.08%
2024/05/29	8.2	115.15	16.3	115.59	113.50	-8.1	27,362	-0.03%
2024/05/28	28	118.45	11.1	116.91	116.50	16.9	27,155	0.06%
2024/05/27	8	121.25	34.8	121.44	121.00	-26.8	26,700	-0.10%
2024/05/24	16	111.97	37.1	113.12	114.50	-21.1	25,745	-0.08%
2024/05/23	9.1	111.32	101.8	111.61	112.00	-92.7	24,932	-0.37%	大賣/
2024/05/22	5	103.75	10	102.90	103.50	-5	23,346	-0.02%
2024/05/21	50	100.02	2	101.00	101.50	48	23,276	0.21%
2024/05/20	10.9	100.25	21	100.15	100.50	-10.2	23,219	-0.04%
2024/05/17	4	101.25	0.3	101.50	100.00	3.7	23,038	0.02%
2024/05/16	9.6	102.55	3	101.35	100.50	6.6	22,865	0.03%
2024/05/15	0.1	103.56	0	104.00	104.50	0.1	22,615	0.00%
2024/05/14	5.2	104.09	3	103.50	103.50	2.2	22,822	0.01%
2024/05/13	2.2	104.51	6	105.25	105.00	-3.9	22,860	-0.02%
2024/05/10	3.3	104.44	24.7	104.23	105.00	-21.4	22,805	-0.09%
2024/05/09	1.8	100.58	0	0.00	101.00	1.8	22,211	0.01%
2024/05/08	2.1	100.44	31.1	100.73	101.50	-29.1	22,247	-0.13%
2024/05/07	31.4	98.26	7.5	99.17	99.10	23.9	22,158	0.11%
2024/05/06	13.5	100.00	11	100.00	99.40	2.5	22,068	0.01%
2024/05/03	3.1	101.82	16.4	102.08	99.70	-13.4	22,099	-0.06%
2024/05/02	12.7	98.74	2.2	99.52	99.10	10.6	22,026	0.05%
2024/04/30	1.1	101.07	4	101.75	100.00	-2.9	21,895	-0.01%
2024/04/29	10	101.30	18.1	101.00	101.00	-8.1	22,022	-0.04%
2024/04/26	4.2	100.64	7	101.07	101.00	-2.8	22,496	-0.01%
2024/04/25	13.2	99.72	2.5	98.99	99.40	10.7	22,557	0.05%
2024/04/24	2.3	97.29	42.1	97.99	98.40	-39.8	22,441	-0.18%
2024/04/23	20.2	95.28	6	94.87	94.60	14.2	22,495	0.06%
2024/04/22	1.1	96.90	4.2	97.05	96.80	-3.1	22,353	-0.01%
2024/04/19	13.7	96.87	3	96.88	96.10	10.7	22,327	0.05%
2024/04/18	13.1	99.19	5.6	98.08	99.00	7.5	22,146	0.03%
2024/04/17	12.3	95.67	4	96.18	96.30	8.3	22,060	0.04%
2024/04/16	24.3	96.88	10.2	98.24	95.30	14.1	22,143	0.06%
2024/04/15	6.2	100.94	14.3	100.79	102.00	-8.1	21,669	-0.04%
2024/04/12	7.1	103.71	8.2	104.30	103.00	-1.2	21,513	-0.01%
2024/04/11	7	103.28	2	103.50	104.00	5	21,493	0.02%
2024/04/10	7.6	104.01	1	105.00	103.50	6.6	21,433	0.03%
2024/04/09	7	103.79	3	104.00	104.00	4	21,390	0.02%
2024/04/08	4.2	105.16	5	105.10	105.00	-0.9	21,360	0.00%
2024/04/03	20.4	104.36	32.2	104.78	104.00	-11.8	21,284	-0.06%
2024/04/02	11.9	103.42	20.8	103.86	104.00	-8.9	21,089	-0.04%
2024/04/01	13.9	100.94	5	100.90	100.00	8.9	20,575	0.04%
2024/03/29	51.5	100.56	29	100.82	101.00	22.5	20,404	0.11%
2024/03/28	38.6	108.30	7	108.21	106.00	31.6	19,494	0.16%
2024/03/27	19.9	114.02	1	113.00	112.50	18.9	19,028	0.10%
2024/03/26	11.2	117.66	13.6	118.35	120.50	-2.4	18,645	-0.01%
2024/03/25	20.8	119.50	5	119.10	119.00	15.8	18,501	0.09%
2024/03/22	25.9	120.20	39	120.44	121.50	-13.1	18,373	-0.07%
2024/03/21	14.7	124.00	15.1	124.23	123.50	-0.4	17,776	0.00%
2024/03/20	29	120.90	32.8	120.68	123.00	-3.8	17,149	-0.02%
2024/03/19	3	115.67	12	115.33	116.00	-9	16,220	-0.06%
2024/03/18	1.2	111.09	5	110.80	112.00	-3.8	16,014	-0.02%
2024/03/15	8.3	112.30	4	113.13	112.00	4.3	15,877	0.03%
2024/03/14	7.3	112.30	2	112.50	112.00	5.3	15,754	0.03%
2024/03/13	10.4	114.45	11	115.50	114.50	-0.6	15,658	0.00%
2024/03/12	13	114.69	2	114.75	115.00	11	15,421	0.07%
2024/03/11	7	114.00	3	114.50	113.50	4	15,300	0.03%
2024/03/08	6.3	113.62	11.4	114.56	114.00	-5.1	15,216	-0.03%
2024/03/07	8.1	112.55	5	111.90	111.00	3.1	14,955	0.02%
2024/03/06	7	113.78	4	113.00	113.50	3	14,923	0.02%
2024/03/05	8.1	113.44	8.4	113.12	114.00	-0.3	15,414	0.00%
2024/03/04	11.3	114.65	21	114.64	114.00	-9.7	15,340	-0.06%
2024/03/01	2.2	112.04	6.1	111.85	112.50	-3.9	15,103	-0.03%
2024/02/29	7.1	109.35	2	110.00	109.50	5.1	14,922	0.03%
2024/02/27	18.4	108.15	4	111.00	107.50	14.4	14,665	0.10%
2024/02/26	1.1	107.53	0	0.00	107.00	1.1	14,218	0.01%
2024/02/23	3	109.17	4	109.75	108.50	-1	14,389	-0.01%
2024/02/22	9	108.94	2	108.75	108.50	7	14,475	0.05%
2024/02/21	3.1	106.69	0	0.00	106.00	3.1	14,507	0.02%
2024/02/20	0	0.00	51	108.97	108.50	-51	14,492	-0.35%
2024/02/16	1	110.00	0	0.00	110.00	1	14,698	0.01%
2024/02/15	6.2	110.04	6.1	110.25	108.50	0.1	14,602	0.00%
2024/02/05	2.1	113.22	2	114.00	113.00	0.1	14,449	0.00%
2024/02/02	2	111.01	2	111.00	111.50	0	14,410	0.00%
2024/02/01	5	108.50	0.1	109.00	109.00	4.9	14,677	0.03%
2024/01/31	3	109.33	4	108.75	108.50	-1	14,995	-0.01%
2024/01/30	3.1	109.83	1.1	109.51	108.50	2	14,951	0.01%
2024/01/29	2	109.25	0	0.00	109.50	2	14,980	0.01%
2024/01/26	3.1	108.52	1	108.00	107.50	2.1	15,097	0.01%
2024/01/25	1	111.00	1	113.00	111.00	0	15,316	0.00%
2024/01/24	1.3	112.46	4	112.75	112.00	-2.7	15,583	-0.02%
2024/01/23	12.2	113.59	10	113.95	113.50	2.2	16,223	0.01%
2024/01/22	9.4	114.86	50.3	115.57	114.50	-40.8	16,246	-0.25%
2024/01/19	0.1	108.00	8	108.50	110.00	-7.9	15,779	-0.05%
2024/01/18	4.2	107.50	2	107.25	106.50	2.2	15,715	0.01%
2024/01/17	6.3	107.68	13.2	107.96	107.50	-6.9	15,890	-0.04%
2024/01/16	4	107.38	0	0.00	106.50	4	16,006	0.02%
2024/01/15	1	107.00	1	107.50	107.00	0	16,135	0.00%
2024/01/12	0	0.00	1	107.50	107.00	-1	16,406	-0.01%
2024/01/11	1	108.49	7	106.93	108.50	-6	16,484	-0.04%
2024/01/10	24.2	109.59	11	107.91	107.00	13.2	16,822	0.08%
2024/01/09	2	116.00	3	116.83	114.50	-1	17,003	-0.01%
2024/01/08	1	114.50	4	115.00	114.50	-3	17,122	-0.02%
2024/01/05	1.3	114.23	5.1	114.40	114.50	-3.8	17,597	-0.02%
2024/01/04	2	113.75	2	114.00	113.50	0	17,722	0.00%
2024/01/03	3	113.33	2.2	113.00	112.50	0.8	18,163	0.00%
2024/01/02	2	115.50	2	115.25	115.00	0	18,268	0.00%
2023/12/29	6	118.25	7	118.00	117.00	-1	18,342	-0.01%
2023/12/28	8	118.56	13.1	118.31	118.00	-5.1	18,469	-0.03%
2023/12/27	1	117.00	1	117.50	117.00	0	18,597	0.00%
2023/12/26	6	116.33	5.2	116.38	117.00	0.8	19,043	0.00%
2023/12/25	1.1	115.59	2	116.50	116.50	-0.9	19,286	0.00%
2023/12/22	7	114.86	12	115.67	115.50	-5	19,348	-0.03%
2023/12/21	15.1	113.70	3	114.17	114.00	12.1	19,305	0.06%
2023/12/20	7	114.50	5	115.10	114.00	2	19,235	0.01%
2023/12/19	12	112.92	9	113.33	112.50	3	19,210	0.02%
2023/12/18	2	112.75	8.2	112.21	112.00	-6.2	19,261	-0.03%
2023/12/15	28	114.27	11.1	114.90	112.00	16.9	19,464	0.09%
2023/12/14	94.4	115.11	26	114.12	114.50	68.4	19,506	0.35%
2023/12/13	22	113.18	35.3	113.27	113.00	-13.3	19,776	-0.07%
2023/12/12	1	111.00	1	110.00	110.00	0	20,374	0.00%
2023/12/11	9	111.11	7	115.00	110.50	2	20,717	0.01%
2023/12/08	12	113.00	3	112.50	113.00	9	20,897	0.04%
2023/12/07	5	110.30	2	111.00	110.00	3	21,144	0.01%
2023/12/06	4.1	112.49	1	112.00	111.50	3.1	21,603	0.01%
2023/12/05	0	109.50	3	110.17	110.50	-3	21,792	-0.01%
2023/12/04	3	109.17	19	110.61	110.50	-16	21,848	-0.07%
2023/12/01	10	108.00	1	108.00	108.00	9	21,927	0.04%
2023/11/30	10.1	107.51	8	108.56	110.00	2.1	22,204	0.01%
2023/11/29	6	109.92	7	109.43	109.00	-1	21,907	0.00%
2023/11/28	1.1	106.55	2	107.25	107.50	-1	22,184	0.00%
2023/11/27	2	106.25	2	106.75	107.00	0	22,734	0.00%
2023/11/24	1.1	106.14	5.3	106.08	107.50	-4.2	23,074	-0.02%
2023/11/23	3	106.67	6	106.50	106.50	-3	23,281	-0.01%
2023/11/22	14.2	107.46	2	107.00	107.00	12.2	23,623	0.05%
2023/11/21	31	111.40	31	111.76	112.00	0	23,791	0.00%
2023/11/20	7	108.86	0	0.00	109.00	7	24,621	0.03%
2023/11/17	8	109.31	0	0.00	109.50	8	24,927	0.03%
2023/11/16	4	111.50	3	110.67	110.50	1	25,782	0.00%
2023/11/15	1	113.50	2	114.00	112.50	-1	26,162	0.00%
2023/11/14	2.1	112.69	2	113.50	113.00	0.1	26,650	0.00%
2023/11/13	2	112.75	3	113.17	112.50	-1	27,219	0.00%
2023/11/10	0	0.00	1.1	112.93	112.50	-1.1	27,695	0.00%
2023/11/09	2.3	111.72	4	111.25	112.00	-1.8	28,276	-0.01%
2023/11/08	6.1	113.58	8	114.50	113.50	-1.9	28,308	-0.01%
2023/11/07	2	111.00	1	110.50	110.50	1	28,422	0.00%
2023/11/06	0	0.00	3	111.00	111.00	-3	29,172	-0.01%
2023/11/03	1	110.50	7	109.57	109.00	-6	29,733	-0.02%
2023/11/02	1.1	108.55	5	109.30	108.50	-3.9	30,927	-0.01%
2023/11/01	3	100.83	3	101.83	103.50	0	32,530	0.00%
2023/10/31	32.1	106.95	34	102.49	100.00	-1.9	33,831	-0.01%
2023/10/30	9	106.00	0.1	108.00	107.00	8.9	34,781	0.03%
2023/10/27	1	108.50	4.8	109.42	108.50	-3.8	36,368	-0.01%
2023/10/26	21	106.05	21	107.00	107.00	0	39,862	0.00%
2023/10/25	1	108.50	0	0.00	109.00	1	41,518	0.00%
2023/10/24	6.3	108.68	1	109.00	109.00	5.3	42,275	0.01%
2023/10/23	5	106.60	2	105.75	106.00	3	43,207	0.01%
2023/10/20	20	106.00	26	107.17	108.00	-6	44,789	-0.01%
2023/10/19	7	106.64	2	106.75	107.00	5	46,031	0.01%
2023/10/18	7	105.00	112.2	105.71	106.00	-105.2	47,121	-0.22%	大賣/鉅額交易
2023/10/17	9.1	110.55	12.8	109.45	109.50	-3.7	47,248	-0.01%
2023/10/16	3	113.00	0	0.00	113.00	3	47,611	0.01%
2023/10/13	17	117.11	5	115.20	115.50	12	49,033	0.02%
2023/10/12	0	0.00	1.5	122.67	122.50	-1.5	50,019	0.00%
2023/10/11	3	122.17	7	122.36	119.50	-4	51,825	-0.01%
2023/10/06	5	120.90	0	0.00	119.50	5	53,145	0.01%
2023/10/05	0	0.00	1	121.50	121.50	-1	54,397	0.00%
2023/10/04	3	120.33	1	120.50	121.00	2	55,204	0.00%
2023/10/03	13	123.96	6	124.00	123.00	7	55,426	0.01%
2023/10/02	123.1	126.56	30	125.70	125.50	93.1	55,661	0.17%	大買/
2023/09/28	25	121.40	21	120.81	121.50	4	55,678	0.01%
2023/09/27	6	118.92	6	119.17	120.00	0	55,761	0.00%
2023/09/26	3	120.50	10	121.30	120.00	-7	56,557	-0.01%
2023/09/25	7	120.21	3.4	120.53	120.00	3.6	57,134	0.01%
2023/09/22	2.6	118.27	24	117.79	120.00	-21.4	57,243	-0.04%
2023/09/21	6	118.00	34	117.66	119.00	-28	57,167	-0.05%
2023/09/20	19.5	120.81	8.2	121.48	120.00	11.3	57,135	0.02%
2023/09/19	24.4	122.23	3	121.33	120.00	21.4	57,017	0.04%
2023/09/18	9.6	120.61	11	121.05	121.00	-1.4	57,037	0.00%
2023/09/15	8.1	126.16	6	127.83	126.00	2.1	56,867	0.00%
2023/09/14	35.3	128.04	6.1	128.25	126.50	29.2	56,479	0.05%
2023/09/13	4.1	124.38	1.1	123.95	124.00	3	56,683	0.01%
2023/09/12	7	125.36	13.3	125.60	125.00	-6.3	57,375	-0.01%
2023/09/11	3.2	128.15	12	129.42	127.50	-8.9	57,497	-0.02%
2023/09/08	3	135.67	1	135.50	134.50	2	57,338	0.00%
2023/09/07	6	134.25	4.1	134.03	134.00	1.9	57,293	0.00%
2023/09/06	5.2	135.56	4.1	135.11	134.50	1.1	57,478	0.00%
2023/09/05	13	132.00	7.3	133.14	134.00	5.7	57,483	0.01%
2023/09/04	13	133.19	6	133.42	134.00	7	57,142	0.01%
2023/09/01	21	134.98	6	135.75	134.50	15	57,005	0.03%
2023/08/31	18	136.03	14	136.93	137.00	4	56,688	0.01%
2023/08/30	22	139.66	11.2	139.37	138.50	10.8	56,369	0.02%
2023/08/29	4	140.75	0.6	139.73	141.50	3.4	56,148	0.01%
2023/08/28	13.1	139.38	13	139.92	138.50	0.1	55,969	0.00%
2023/08/25	31	148.13	7.2	146.36	145.00	23.8	56,009	0.04%
2023/08/24	15.2	152.61	31.3	153.52	151.50	-16.1	55,662	-0.03%
2023/08/23	11	147.49	6	147.00	148.50	5	54,756	0.01%
2023/08/22	6.4	150.46	19.4	150.44	149.00	-13	54,411	-0.02%
2023/08/21	6.3	144.20	4.1	144.62	144.00	2.2	53,448	0.00%
2023/08/18	25.7	145.86	23.2	146.55	146.00	2.5	52,991	0.00%
2023/08/17	13.2	147.15	12	149.04	150.00	1.2	52,290	0.00%
2023/08/16	6.1	142.95	8.1	145.38	147.00	-1.9	51,639	0.00%
2023/08/15	7.1	142.21	22.3	143.22	143.50	-15.2	51,032	-0.03%
2023/08/14	2	136.75	12.1	136.17	136.50	-10.1	50,387	-0.02%
2023/08/11	22.2	138.48	9.8	137.52	137.00	12.4	50,063	0.02%
2023/08/10	19.1	136.23	16	136.63	139.00	3.1	49,689	0.01%
2023/08/09	8.3	141.18	5	141.00	141.00	3.3	48,829	0.01%
2023/08/08	48.3	140.50	38	142.76	143.00	10.3	48,117	0.02%
2023/08/07	57.1	145.23	56.9	146.36	148.00	0.2	46,702	0.00%
2023/08/04	22.1	139.42	60	139.48	140.00	-37.9	44,740	-0.08%
2023/08/02	53.8	145.55	16.1	143.33	139.00	37.8	43,029	0.09%
2023/08/01	34.7	152.42	22.1	151.26	154.00	12.6	41,371	0.03%
2023/07/31	83.4	162.97	73	162.05	150.50	10.4	39,612	0.03%
2023/07/28	25	147.96	45.3	152.35	159.50	-20.2	36,026	-0.06%
2023/07/27	35.8	147.11	25.1	146.86	145.00	10.7	34,268	0.03%
2023/07/26	24.8	145.14	23.6	145.15	146.50	1.2	33,322	0.00%
2023/07/25	22.2	145.44	19	146.03	142.00	3.2	32,102	0.01%
2023/07/24	40.2	147.24	40.1	147.53	149.00	0.1	30,314	0.00%
2023/07/21	19.2	142.30	18	143.47	146.00	1.2	28,767	0.00%
2023/07/20	5.1	137.23	8.4	137.95	139.00	-3.3	27,572	-0.01%
2023/07/19	15.1	140.47	11	140.73	136.50	4.1	27,010	0.02%
2023/07/18	39	145.69	46.5	141.08	139.50	-7.5	26,162	-0.03%
2023/07/17	50.6	148.05	52	147.88	145.50	-1.4	24,515	-0.01%
2023/07/14	84	138.78	61	137.49	144.00	23	23,051	0.10%
2023/07/13	28	131.04	36.5	134.14	134.00	-8.5	21,163	-0.04%
2023/07/12	20.2	125.51	13.1	126.15	126.50	7.1	19,458	0.04%
2023/07/11	19	119.61	20.1	120.98	120.00	-1.1	18,087	-0.01%
2023/07/10	8	113.06	4	114.13	112.00	4	17,143	0.02%
2023/07/07	12	113.63	10	111.80	111.00	2	16,763	0.01%
2023/07/06	11	115.14	17	115.62	114.50	-6	16,320	-0.04%
2023/07/05	15	115.97	12	116.67	115.00	3	15,799	0.02%
2023/07/04	18.1	117.81	10.7	118.01	119.00	7.4	15,353	0.05%
2023/07/03	4	110.88	12	110.58	113.50	-8	14,419	-0.06%
2023/06/30	2	103.75	0	0.00	103.50	2	13,706	0.01%
2023/06/29	0	0.00	13.2	102.52	102.00	-13.2	13,486	-0.10%
2023/06/28	2	100.15	3	101.17	100.00	-1	13,410	-0.01%
2023/06/27	2.3	100.22	3	99.33	99.30	-0.8	13,300	-0.01%
2023/06/26	5	100.32	1	101.00	101.00	4	13,128	0.03%
2023/06/21	7	105.57	2	102.50	105.00	5	12,831	0.04%
2023/06/20	5	105.20	2.5	105.51	105.00	2.5	12,492	0.02%
2023/06/19	12.2	108.78	17	110.12	107.00	-4.9	12,045	-0.04%
2023/06/16	18.7	107.67	7.1	106.76	105.00	11.6	11,437	0.10%
2023/06/15	3.2	110.26	15.5	109.73	111.00	-12.3	10,309	-0.12%
2023/06/14	5.3	100.97	7	102.29	101.00	-1.8	9,973	-0.02%
2023/06/13	16	103.38	13	102.50	103.00	3	9,704	0.03%
2023/06/12	6.5	103.00	11	104.50	103.00	-4.5	9,570	-0.05%
2023/06/09	3	96.90	11	97.36	97.60	-8	9,348	-0.09%
2023/06/08	9	94.80	12	94.12	93.80	-3	9,261	-0.03%
2023/06/07	4	95.18	3	95.67	96.20	1	9,169	0.01%
2023/06/06	2	93.55	2	92.85	93.90	0	9,024	0.00%
2023/06/05	2	92.95	2	93.55	96.00	0	9,084	0.00%
2023/06/02	13	90.06	3.1	90.02	89.80	9.9	8,835	0.11%
2023/06/01	11	86.96	2	87.05	86.20	9	8,725	0.10%
2023/05/31	4	87.68	3	87.63	89.00	1	8,669	0.01%
2023/05/30	3	85.50	3	86.37	86.70	0	8,213	0.00%
2023/05/29	6.2	86.59	5	85.98	86.40	1.2	8,084	0.01%
2023/05/26	5	82.94	4	82.65	83.30	1	8,025	0.01%
2023/05/25	4	79.20	1	80.20	80.70	3	7,915	0.04%
2023/05/23	0.2	79.70	1	80.00	80.20	-0.8	7,825	-0.01%
2023/05/19	1	81.20	1	81.90	81.90	0	7,666	0.00%
2023/05/18	1	81.30	2.8	81.75	82.00	-1.8	7,660	-0.02%
2023/05/17	0	0.00	4	80.30	80.50	-4	7,578	-0.05%
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%
2023/05/09	0.1	76.60	0	0.00	76.60	0.1	7,431	0.00%
2023/05/08	1	76.20	1	77.00	76.90	0	7,460	0.00%
2023/05/04	0	0.00	1	75.90	76.00	-1	7,468	-0.01%
2023/04/28	2	73.10	0	0.00	73.50	2	7,575	0.03%
2023/04/25	5	71.40	0	0.00	71.80	5	7,355	0.07%
2023/04/19	1	74.00	0	0.00	73.20	1	7,236	0.01%
2023/04/18	1.2	74.30	0	0.00	73.60	1.2	7,170	0.02%
2023/04/17	1.2	75.08	1	75.30	75.30	0.2	7,081	0.00%
2023/04/14	1	74.40	2	75.45	76.30	-1	6,973	-0.01%
2023/04/13	1	75.00	0	74.50	74.40	1	6,880	0.01%
2023/04/11	1	73.40	1	73.70	73.80	0	6,840	0.00%
2023/04/07	0	0.00	1	73.50	73.20	-1	6,755	-0.01%
2023/04/06	0.2	73.90	0	0.00	74.40	0.2	6,730	0.00%
2023/03/31	0	0.00	1	73.40	73.30	-1	6,693	-0.01%
2023/03/30	0	73.20	0	0.00	73.50	0	7,041	0.00%
2023/03/28	1	73.00	0	0.00	72.70	1	7,766	0.01%
2023/03/27	3	72.87	1	73.20	73.00	2	8,045	0.02%
2023/03/23	1	70.60	1	71.20	71.30	0	8,440	0.00%
2023/03/17	0	0.00	0.2	70.68	70.50	-0.2	8,630	0.00%
2023/03/16	1.4	69.93	3	69.50	70.00	-1.6	8,528	-0.02%
2023/03/15	3	74.27	2	74.35	74.10	1	8,658	0.01%
2023/03/14	0.4	74.90	3	74.73	74.20	-2.7	8,568	-0.03%
2023/03/13	1	72.90	3	74.00	74.40	-2	8,455	-0.02%
2023/03/10	0	0.00	3.1	73.30	73.10	-3.1	8,371	-0.04%
2023/03/09	0	0.00	1	73.60	73.60	-1	8,368	-0.01%
2023/03/08	1	74.30	0	0.00	75.00	1	8,389	0.01%
2023/03/07	0	0.00	1	74.50	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	10	73.50	74.30	-10	8,212	-0.12%
2023/03/03	0	0.00	4	73.00	72.70	-4	8,155	-0.05%
2023/03/02	3	71.60	50	71.50	71.80	-47	8,112	-0.58%
2023/03/01	0	0.00	1	69.40	69.20	-1	8,104	-0.01%
2023/02/24	0	0.00	1	69.50	69.50	-1	8,146	-0.01%
2023/02/22	2	69.35	0	0.00	69.40	2	8,029	0.02%
2023/02/21	0	0.00	10	70.00	69.80	-10	7,989	-0.13%
2023/02/20	2	69.80	0	0.00	70.40	2	8,046	0.02%
2023/02/17	0	0.00	1	70.10	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	1	70.10	70.00	-1	8,186	-0.01%
2023/02/14	3	69.70	0	0.00	69.60	3	8,206	0.04%
2023/02/10	0	0.00	1	70.00	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	21	70.27	70.30	-21	8,232	-0.26%
2023/02/08	0	0.00	20	69.25	69.40	-20	8,188	-0.24%
2023/02/06	0	0.00	1	68.10	68.30	-1	8,198	-0.01%
2023/01/30	0	0.00	2	67.00	67.50	-2	8,190	-0.02%
2023/01/13	0	0.00	1	64.90	65.10	-1	8,288	-0.01%
2023/01/10	0	0.00	2	65.70	66.10	-2	8,725	-0.02%
2023/01/06	0	64.90	0	0.00	64.70	0	8,730	0.00%
2023/01/05	0	0.00	9	64.83	64.90	-9	8,829	-0.10%
2023/01/03	0	0.00	3	64.60	64.20	-3	8,986	-0.03%
2022/12/29	0	0.00	2	63.70	63.50	-2	9,021	-0.02%
2022/12/28	4	63.60	0	0.00	63.60	4	9,113	0.04%
2022/12/27	1	64.00	0	0.00	64.00	1	9,182	0.01%
2022/12/23	1	63.30	1	64.00	64.00	0	9,324	0.00%
2022/12/22	2	63.90	0	0.00	64.30	2	9,384	0.02%
2022/12/21	1	63.70	1	63.10	63.30	0	9,078	0.00%
2022/12/20	5	63.60	0	0.00	63.20	5	8,711	0.06%
2022/12/19	5	64.20	1	64.10	64.20	4	8,371	0.05%
2022/12/16	3	64.60	3	64.33	65.20	0	8,006	0.00%
2022/12/14	0	0.00	14	64.71	65.10	-14	7,781	-0.18%
2022/12/09	0	0.00	1	63.80	63.70	-1	8,007	-0.01%
2022/12/08	0	63.10	0	0.00	63.10	0	8,051	0.00%
2022/12/07	13.2	63.50	1	64.20	62.60	12.2	7,992	0.15%
2022/12/06	1	65.79	0	0.00	65.80	1	7,778	0.01%
2022/12/02	3	65.20	0	0.00	65.10	3	7,717	0.04%
2022/12/01	2	65.80	2	65.30	65.80	0	7,677	0.00%
2022/11/30	0	65.50	0	65.40	65.60	0	7,673	0.00%
2022/11/29	0	0.00	0	65.65	65.60	0	7,635	0.00%
2022/11/28	0	0.00	10	64.70	65.50	-10	7,591	-0.13%
2022/11/25	0	64.90	1	65.30	64.50	-1	7,561	-0.01%
2022/11/24	2	64.30	0	0.00	66.10	2	7,516	0.03%
2022/11/22	3.2	63.98	1	64.40	64.10	2.2	7,402	0.03%
2022/11/21	0.2	65.94	11	65.70	65.70	-10.8	7,329	-0.15%
2022/11/17	2	66.50	0	0.00	67.50	2	7,263	0.03%
2022/11/16	12	67.56	2	68.00	67.60	10	7,251	0.14%
2022/11/15	11	65.61	10	65.80	66.70	1	7,233	0.01%
2022/11/14	0	0.00	0	66.75	67.10	0	7,167	0.00%
2022/11/11	0	65.96	1	66.10	65.90	-1	7,152	-0.01%
2022/11/10	2	65.25	0	0.00	65.60	2	7,171	0.03%
2022/11/09	1	66.70	1	66.50	66.60	0	7,205	0.00%
2022/11/08	0	0.00	0.2	66.40	67.00	-0.2	7,280	0.00%
2022/11/07	1	66.40	1	66.80	67.00	0	7,317	0.00%
2022/11/03	0	0.00	5	65.70	66.40	-5	7,421	-0.07%
2022/11/02	1	66.30	0	0.00	66.40	1	7,492	0.01%
2022/11/01	1	65.20	13	66.35	66.70	-12	7,468	-0.16%
2022/10/31	1	64.30	1	64.00	64.00	0	7,416	0.00%
2022/10/27	0	0.00	20	65.40	64.50	-20	7,463	-0.27%
2022/10/25	3	64.30	0	0.00	64.70	3	7,462	0.04%
2022/10/24	2	65.80	2	65.00	64.50	0	7,415	0.00%
2022/10/21	4	65.18	7	65.03	65.50	-3	7,407	-0.04%
2022/10/20	2	63.10	0	0.00	63.70	2	7,305	0.03%
2022/10/19	0	0.00	3.7	64.76	65.00	-3.7	7,186	-0.05%
2022/10/18	3	61.60	2	62.80	62.70	1	7,006	0.01%
2022/10/13	3	63.17	0	0.00	63.80	3	7,296	0.04%
2022/10/11	2	63.85	0.3	63.90	63.80	1.7	7,174	0.02%
2022/10/04	0	0.00	2	65.60	65.40	-2	6,991	-0.03%
2022/10/03	0	0.00	5	63.60	63.20	-5	6,896	-0.07%
2022/09/30	1	63.30	0	0.00	63.80	1	6,883	0.01%
2022/09/29	0	0.00	1	64.60	64.70	-1	6,822	-0.01%
2022/09/27	2	65.30	0	0.00	65.50	2	6,707	0.03%
2022/09/22	6	66.02	0	0.00	66.50	6	6,801	0.09%
2022/09/20	1	68.90	3	68.40	68.20	-2	6,583	-0.03%
2022/09/19	2	68.90	2	68.60	68.60	0	6,527	0.00%
2022/09/16	0	0.00	1	68.30	68.10	-1	6,495	-0.02%
2022/09/15	0	0.00	1	69.20	69.00	-1	6,432	-0.02%
2022/09/14	6	67.25	0	0.00	67.00	6	6,424	0.09%
2022/09/13	0	0.00	2	68.65	69.20	-2	6,481	-0.03%
2022/09/12	1	69.10	2	69.10	68.30	-1	6,523	-0.02%
2022/09/08	2	68.00	12	68.49	68.70	-10	6,634	-0.15%
2022/09/07	1	67.30	0	0.00	67.20	1	6,599	0.02%
2022/09/06	2	67.70	2	67.50	67.80	0	6,568	0.00%
2022/09/05	1	67.40	5	67.64	67.50	-4	6,497	-0.06%
2022/09/02	0	0.00	1	65.80	65.60	-1	6,447	-0.02%
2022/09/01	1	64.40	1	65.40	65.20	0	6,423	0.00%
2022/08/30	2	65.30	0	0.00	65.30	2	6,392	0.03%
2022/08/29	9	64.57	0	0.00	64.50	9	6,374	0.14%
2022/08/23	0.1	64.80	0	0.00	64.60	0.1	6,856	0.00%
2022/08/11	0	0.00	1	67.50	67.90	-1	6,647	-0.02%
2022/08/04	1	66.10	1	66.10	65.80	0	6,601	0.00%
2022/07/29	2	64.00	4	65.00	65.30	-2	6,534	-0.03%
2022/07/28	0	0.00	25	64.00	64.30	-25	6,466	-0.39%
2022/07/27	0	0.00	0.1	63.00	64.00	-0.1	6,445	0.00%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/22	1	62.10	1	62.60	62.60	0	6,399	0.00%
2022/07/21	14	62.52	11	62.05	62.20	3	6,405	0.05%
2022/07/20	0	0.00	4	63.90	64.60	-4	6,237	-0.06%
2022/07/07	0.1	56.70	0	0.00	57.10	0.1	6,403	0.00%
2022/07/05	0	0.00	1	56.90	56.60	-1	6,361	-0.02%
2022/07/04	10	56.25	1	54.80	55.30	9	6,339	0.14%
2022/06/29	0	0.00	1	58.20	57.70	-1	6,124	-0.02%
2022/06/28	0	0.00	2	57.55	57.60	-2	6,115	-0.03%
2022/06/27	1	56.90	0	0.00	56.90	1	6,137	0.02%
2022/06/24	13	57.40	0	0.00	56.80	13	6,048	0.21%
2022/06/22	5	57.50	0	0.00	58.60	5	5,862	0.09%
2022/06/20	10	58.25	0	0.00	58.20	10	5,679	0.18%
2022/06/17	15	59.00	2	58.90	59.10	13	5,627	0.23%
2022/06/14	1	60.90	0	0.00	60.90	1	5,945	0.02%
2022/06/13	2	60.75	1	61.20	61.00	1	6,012	0.02%
2022/06/09	1	63.10	3	62.87	63.10	-2	6,077	-0.03%
2022/06/08	2	63.70	0	0.00	63.60	2	6,082	0.03%
2022/05/31	11	61.61	12	62.73	63.20	-1	6,218	-0.02%
2022/05/30	10	61.70	10	62.80	62.80	0	5,751	0.00%
2022/05/25	0.1	61.90	0.3	63.80	62.20	-0.2	5,896	0.00%
2022/05/24	1	62.70	1	62.30	61.90	0	5,947	0.00%
2022/05/12	0	0.00	1	62.60	62.60	-1	6,301	-0.02%
2022/05/11	1	63.60	3	63.40	63.80	-2	6,304	-0.03%
2022/05/10	0	0.00	1	64.30	64.40	-1	6,344	-0.02%
2022/05/09	0	0.00	1	63.70	63.80	-1	6,487	-0.02%
2022/05/06	2	64.30	1.2	64.55	64.80	0.8	6,722	0.01%
2022/05/05	0	0.00	5	65.30	65.30	-5	6,757	-0.07%
2022/05/04	1	64.50	0	0.00	65.20	1	6,758	0.01%
2022/05/03	0	0.00	2	65.00	65.00	-2	6,805	-0.03%
2022/04/29	0	0.00	1	65.30	65.00	-1	6,835	-0.01%
2022/04/28	4	64.98	1	65.30	65.30	3	6,877	0.04%
2022/04/26	0.1	67.20	0	0.00	67.20	0.1	6,816	0.00%
2022/04/25	2.6	66.62	1	67.50	68.00	1.6	6,753	0.02%
2022/04/22	0	0.00	2	67.40	68.00	-2	6,612	-0.03%
2022/04/21	1.1	65.67	1	65.00	66.80	0.1	6,513	0.00%
2022/04/20	3	64.83	2	65.10	65.70	1	6,431	0.02%
2022/04/19	3.1	68.49	0	0.00	68.20	3.1	6,134	0.05%
2022/04/18	1	68.00	6	67.80	68.50	-5	6,087	-0.08%
2022/04/15	2	68.00	0	0.00	67.60	2	6,078	0.03%
2022/04/14	1	68.10	0	0.00	67.80	1	6,104	0.02%
2022/04/12	0	0.00	1.9	66.75	66.70	-1.9	6,181	-0.03%
2022/04/07	0	0.00	2	67.10	66.40	-2	6,206	-0.03%
2022/04/06	1	67.50	1.1	67.80	67.80	-0.1	6,167	0.00%
2022/04/01	0	0.00	2	68.00	68.30	-2	6,148	-0.03%
2022/03/31	0.3	68.50	1	68.40	68.10	-0.7	6,192	-0.01%
2022/03/30	0	0.00	1	68.40	68.20	-1	6,145	-0.02%
2022/03/28	2	67.80	0	0.00	68.30	2	6,198	0.03%
2022/03/24	1	67.80	0	0.00	67.50	1	6,264	0.02%
2022/03/23	1	67.40	0	0.00	67.50	1	6,307	0.02%
2022/03/22	1	67.01	1.2	67.15	67.50	-0.2	6,296	0.00%
2022/03/21	1	66.50	1	66.10	66.60	0	6,302	0.00%
2022/03/18	13.1	66.40	0	0.00	65.50	13.1	6,251	0.21%
2022/03/17	0	0.00	1	71.10	71.00	-1	5,935	-0.02%
2022/03/16	10	69.80	0	0.00	70.10	10	5,822	0.17%
2022/03/15	0	0.00	1	69.50	69.50	-1	5,775	-0.02%
2022/03/11	2	70.60	0.5	70.70	70.60	1.5	5,733	0.03%
2022/03/10	0.5	70.10	3	70.36	70.60	-2.5	5,763	-0.04%
2022/03/08	0	0.00	4	68.70	68.20	-4	5,736	-0.07%
2022/03/07	0.1	68.00	0	0.00	68.50	0.1	5,684	0.00%
2022/03/04	0	0.00	2	69.40	69.60	-2	5,678	-0.04%
2022/03/03	0	0.00	3.8	69.50	69.80	-3.8	5,652	-0.07%
2022/02/25	0	0.00	0	68.00	68.40	0	5,535	0.00%
2022/02/24	0	0.00	2	67.20	67.60	-2	5,346	-0.04%
2022/02/23	0	67.50	0	0.00	67.80	0	5,251	0.00%
2022/02/21	0	0.00	1	67.50	68.20	-1	5,164	-0.02%
2022/02/18	2	68.60	2	68.40	68.20	0	5,150	0.00%
2022/02/17	1	69.08	0	0.00	68.60	1	5,109	0.02%
2022/02/16	2	67.10	4	67.88	67.90	-2	5,011	-0.04%
2022/02/15	5	66.60	6	66.85	66.50	-1	4,916	-0.02%
2022/02/14	1	66.60	3	66.50	66.70	-2	4,808	-0.04%
2022/02/11	8	67.15	3	67.53	67.50	5	4,718	0.11%
2022/02/10	2	68.45	0	0.00	68.60	2	4,680	0.04%
2022/02/09	5	68.50	2.1	68.70	69.10	3	4,603	0.06%
2022/02/08	16	67.48	21.2	68.13	68.80	-5.2	4,421	-0.12%
2022/01/24	0	0.00	5	63.70	63.90	-5	4,091	-0.12%
2022/01/21	2	63.10	0	0.00	63.70	2	4,096	0.05%
2022/01/19	0	0.00	13	63.60	63.60	-13	4,037	-0.32%
2022/01/13	3	64.10	1	63.80	64.30	2	4,211	0.05%
2022/01/11	0	0.00	17.6	63.19	63.50	-17.6	4,622	-0.38%
2022/01/07	1	63.40	0	0.00	63.70	1	4,678	0.02%
2022/01/06	4	63.63	0	0.00	63.50	4	4,689	0.09%
2022/01/05	1	64.60	1	64.50	64.40	0	4,721	0.00%
2022/01/04	0	0.00	6	64.17	64.40	-6	4,711	-0.13%
2022/01/03	0	0.00	2	63.30	63.40	-2	4,679	-0.04%
2021/12/30	0	0.00	2	63.90	63.80	-2	4,730	-0.04%
2021/12/29	0	0.00	5	63.96	64.10	-5	4,817	-0.10%
2021/12/24	1.3	62.85	0	0.00	62.70	1.3	4,919	0.03%
2021/12/23	2	62.50	0	0.00	62.50	2	5,000	0.04%
2021/12/22	0	0.00	1	61.70	61.50	-1	5,056	-0.02%
2021/12/17	0.1	61.30	0	0.00	61.90	0.1	5,123	0.00%
2021/12/15	2	61.50	0	0.00	61.50	2	5,291	0.04%
2021/12/10	0	0.00	2	62.40	62.70	-2	5,531	-0.04%
2021/12/09	1	61.60	1	62.20	62.60	0	5,564	0.00%
2021/12/08	0.1	61.94	1	62.00	62.30	-0.9	5,538	-0.02%
2021/12/07	2	61.00	0	61.50	61.40	2	5,523	0.04%
2021/12/06	0	0.00	2	62.20	62.10	-2	5,513	-0.04%
2021/12/03	1	60.40	0	0.00	60.60	1	5,521	0.02%
2021/12/02	0	0.00	1	60.70	60.50	-1	5,514	-0.02%
2021/12/01	10	59.70	0	0.00	60.50	10	5,555	0.18%
2021/11/26	2	60.20	0	0.00	60.10	2	5,452	0.04%
2021/11/25	1	60.60	0	0.00	60.90	1	5,480	0.02%
2021/11/24	1	60.50	0	0.00	60.70	1	5,520	0.02%
2021/11/23	0	0.00	1	60.80	60.40	-1	5,560	-0.02%
2021/11/22	1	61.10	0	0.00	61.30	1	5,603	0.02%
2021/11/19	3	61.57	0	0.00	61.60	3	5,665	0.05%
2021/11/18	1	61.70	0	0.00	61.70	1	5,651	0.02%
2021/11/16	2	61.85	3	62.00	62.60	-1	5,661	-0.02%
2021/11/15	5	61.82	1.1	61.73	61.80	3.9	5,740	0.07%
2021/11/12	0.1	61.40	0	0.00	61.50	0.1	5,769	0.00%
2021/11/10	2	61.35	0.3	61.50	61.20	1.7	5,871	0.03%
2021/11/08	0	0.00	5	61.10	61.70	-5	5,951	-0.08%
2021/11/05	3	60.57	0	0.00	61.50	3	5,988	0.05%
2021/10/28	1	62.10	2	61.90	61.30	-1	6,123	-0.02%
2021/10/27	4	61.80	6	61.78	62.00	-2	6,233	-0.03%
2021/10/26	1	61.10	0	0.00	60.80	1	6,606	0.02%
2021/10/25	5	60.60	0	0.00	60.50	5	6,647	0.08%
2021/10/22	0	0.00	6	61.10	61.10	-6	6,690	-0.09%
2021/10/21	1	60.80	0	0.00	60.40	1	6,652	0.02%
2021/10/20	23.1	60.71	4	61.03	60.40	19.1	6,581	0.29%
2021/10/19	12	62.18	2	62.05	62.10	10	6,426	0.16%
2021/10/18	1	64.80	0	0.00	64.80	1	6,346	0.02%
2021/10/15	0.3	64.50	0	0.00	64.90	0.3	6,402	0.00%
2021/10/14	0	0.00	2	64.90	64.30	-2	6,410	-0.03%
2021/10/13	0	0.00	2	64.45	64.20	-2	6,414	-0.03%
2021/10/12	0	0.00	2	63.20	63.20	-2	6,344	-0.03%
2021/10/08	1	64.20	1.5	63.50	64.00	-0.5	6,381	-0.01%
2021/10/07	2	63.75	1	64.00	63.10	1	6,454	0.02%
2021/10/06	3.1	63.23	1	63.20	63.00	2.1	6,490	0.03%
2021/10/01	0.3	62.05	3	61.83	62.20	-2.7	6,517	-0.04%
2021/09/30	4.7	62.73	3	62.40	62.50	1.7	6,488	0.03%
2021/09/29	6	64.58	6	64.38	64.40	0	6,473	0.00%
2021/09/28	0.2	64.20	2	64.85	64.50	-1.9	6,552	-0.03%
2021/09/27	1	64.00	8	64.10	64.10	-7	6,628	-0.11%
2021/09/24	0	0.00	1	63.71	64.00	-1	6,687	-0.02%
2021/09/23	0	0.00	3.1	63.74	63.80	-3.1	6,730	-0.05%
2021/09/22	0	60.60	0	0.00	61.80	0	7,012	0.00%
2021/09/17	2	61.30	0	0.00	61.10	2	7,052	0.03%
2021/09/15	4	61.78	3	61.90	61.50	1	7,126	0.01%
2021/09/14	5	61.50	1	61.20	61.10	4	7,201	0.06%
2021/09/08	0	0.00	1	59.50	59.60	-1	7,532	-0.01%
2021/09/07	0.7	60.45	0	0.00	60.60	0.7	7,486	0.01%
2021/09/03	0.5	60.60	1	61.00	60.90	-0.5	7,394	-0.01%
2021/09/01	3	60.30	3	60.70	60.80	0	7,385	0.00%
2021/08/31	0.2	60.70	0.1	60.90	61.20	0.1	7,361	0.00%
2021/08/27	0	0.00	0.7	59.65	59.70	-0.7	7,302	-0.01%
2021/08/26	20	58.60	0	0.00	58.90	20	7,262	0.28%
2021/08/25	7	59.11	0	0.00	59.40	7	7,197	0.10%
2021/08/23	1	58.40	5	58.90	58.30	-4	7,156	-0.06%
2021/08/20	0.3	57.70	1	58.10	57.50	-0.7	7,207	-0.01%
2021/08/19	2	57.10	2	57.80	56.90	0	7,265	0.00%
2021/08/18	2	57.80	0	0.00	58.50	2	7,157	0.03%
2021/08/17	2	58.10	2	58.70	58.50	0	7,149	0.00%
2021/08/16	3	58.57	0	0.00	58.60	3	7,082	0.04%
2021/08/13	2	61.20	0	0.00	61.30	2	7,037	0.03%
2021/08/12	5	61.80	5	61.20	61.20	0	7,000	0.00%
2021/08/11	0	0.00	5	62.30	62.60	-5	6,972	-0.07%
2021/08/10	0	0.00	10	62.45	62.60	-10	6,984	-0.14%
2021/08/09	0	62.31	1	62.00	62.60	-1	7,005	-0.01%
2021/08/06	0	62.50	0	0.00	62.50	0	7,002	0.00%
2021/08/05	0	0.00	2	63.00	62.90	-2	7,051	-0.03%
2021/08/04	0	0.00	1	63.10	63.20	-1	7,168	-0.01%
2021/08/03	1	63.60	1	63.10	63.90	0	7,211	0.00%
2021/08/02	3	63.90	0	0.00	63.90	3	7,178	0.04%
2021/07/30	10	63.97	15	63.77	64.10	-5	7,141	-0.07%
2021/07/28	1	58.60	0	0.00	58.90	1	6,813	0.01%
2021/07/27	7	58.54	0	0.00	58.70	7	6,896	0.10%
2021/07/23	0.2	58.50	1	57.90	57.90	-0.8	7,161	-0.01%
2021/07/22	3	58.60	10	58.30	58.70	-7	7,133	-0.10%
2021/07/21	0	0.00	4	58.50	58.50	-4	7,069	-0.06%
2021/07/20	4	57.85	7	58.07	58.00	-3	7,000	-0.04%
2021/07/19	0	0.00	1	58.00	58.30	-1	6,988	-0.01%
2021/07/16	1	58.00	1	58.10	58.10	0	7,027	0.00%
2021/07/15	0.1	58.50	17	58.46	58.40	-16.9	7,052	-0.24%
2021/07/14	2	58.30	2	58.40	58.20	0	7,032	0.00%
2021/07/13	0	0.00	5	57.90	57.90	-5	6,963	-0.07%
2021/07/12	19	56.91	0	0.00	57.00	19	6,911	0.27%
2021/07/09	10.8	57.18	0	0.00	57.50	10.8	6,898	0.16%
2021/07/08	7	57.63	0	0.00	57.80	7	6,935	0.10%
2021/07/06	2	58.00	0	0.00	58.20	2	6,893	0.03%
2021/07/05	4	57.85	15	57.95	57.90	-11	6,857	-0.16%
2021/07/02	8	56.14	0	0.00	56.90	8	6,726	0.12%
2021/07/01	6	56.70	2	56.80	56.60	4	6,649	0.06%
2021/06/30	4	57.63	0	0.00	57.60	4	6,553	0.06%
2021/06/29	6.1	57.65	1	57.80	57.40	5.1	6,509	0.08%
2021/06/28	2	63.70	1	64.10	63.70	1	6,222	0.02%
2021/06/25	2	64.65	0	0.00	64.10	2	6,148	0.03%
2021/06/24	4	64.50	3	64.40	64.70	1	6,104	0.02%
2021/06/23	2	63.65	3	63.73	64.10	-1	5,975	-0.02%
2021/06/22	0.5	63.70	1	64.50	63.60	-0.5	5,838	-0.01%
2021/06/21	1	64.10	0	0.00	64.50	1	5,742	0.02%
2021/06/18	5	65.52	4	67.18	64.90	1	5,662	0.02%
2021/06/15	0	0.00	2	65.50	65.60	-2	5,688	-0.04%
2021/06/11	2	65.75	0	0.00	65.50	2	5,744	0.03%
2021/06/09	0	0.00	3	65.10	65.30	-3	5,955	-0.05%
2021/06/08	4	65.48	1	66.20	65.60	3	6,241	0.05%
2021/06/04	0.5	65.00	0	0.00	65.40	0.5	6,356	0.01%
2021/06/02	1	66.10	2	66.20	66.20	-1	6,715	-0.01%
2021/06/01	0.6	66.20	0	0.00	66.40	0.6	6,879	0.01%
2021/05/31	3	65.90	0	0.00	66.20	3	7,003	0.04%
2021/05/28	2.4	65.38	1	64.20	65.70	1.4	7,047	0.02%
2021/05/27	5	63.50	1	63.60	63.50	4	7,125	0.06%
2021/05/25	6	63.17	0	0.00	63.00	6	7,395	0.08%
2021/05/24	1	62.10	0	0.00	63.20	1	7,499	0.01%
2021/05/20	2	62.50	1	63.20	62.60	1	7,744	0.01%
2021/05/19	0	0.00	1	62.00	62.00	-1	7,840	-0.01%
2021/05/18	1	62.10	0	0.00	62.00	1	7,955	0.01%
2021/05/17	0	0.00	11	61.15	61.10	-11	8,033	-0.14%
2021/05/14	11	61.48	5	62.40	61.90	6	8,008	0.07%
2021/05/13	1	61.00	1	60.30	60.90	0	8,049	0.00%
2021/05/12	23.2	60.98	5	61.48	61.20	18.2	8,044	0.23%
2021/05/11	2	63.50	1	63.40	63.00	1	8,078	0.01%
2021/05/10	1	66.00	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	64.40	1	65.70	67.40	0	8,241	0.00%
2021/05/06	0	0.00	2	64.95	64.00	-2	8,286	-0.02%
2021/05/05	3	65.80	0	0.00	65.80	3	8,361	0.04%
2021/05/04	3	66.57	2	66.40	66.30	1	8,559	0.01%
2021/05/03	6	65.43	12	66.77	67.10	-6	8,517	-0.07%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/15	0	62.30	1	62.60	62.50	-1	8,690	-0.01%
2021/04/14	3	61.93	0	0.00	62.30	3	8,731	0.03%
2021/04/13	4	63.00	0	0.00	63.00	4	8,837	0.05%
2021/04/12	6	64.50	0	0.00	64.00	6	8,901	0.07%
2021/04/09	1	64.90	2	64.90	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	2	65.10	65.20	-2	9,032	-0.02%
2021/04/07	1	64.40	2	64.50	64.50	-1	8,998	-0.01%
2021/04/06	1	62.90	0	0.00	63.00	1	8,948	0.01%
2021/04/01	1	63.40	2	63.10	63.20	-1	8,959	-0.01%
2021/03/29	0	0.00	1	62.40	62.70	-1	8,740	-0.01%
2021/03/26	0	0.00	2	61.55	61.90	-2	8,735	-0.02%
2021/03/25	2	61.70	0	0.00	61.90	2	8,762	0.02%
2021/03/24	0	0.00	1	61.60	61.60	-1	8,981	-0.01%
2021/03/23	1	61.30	2	61.30	61.60	-1	8,998	-0.01%
2021/03/22	1	61.00	13	61.19	61.30	-12	8,991	-0.13%
2021/03/19	3	60.63	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	5	61.58	61.60	-5	8,868	-0.06%
2021/03/17	5	60.20	1	60.30	60.50	4	8,820	0.05%
2021/03/16	0	0.00	1	60.70	60.30	-1	8,797	-0.01%
2021/03/15	14	60.26	0	0.00	59.90	14	8,767	0.16%
2021/03/12	0	0.00	23.1	61.04	62.10	-23.1	8,654	-0.27%
2021/03/11	1	58.40	2	58.80	58.70	-1	8,470	-0.01%
2021/03/10	5	57.70	2	57.80	58.00	3	8,425	0.04%
2021/03/09	4.1	56.66	4	57.00	57.20	0.1	8,380	0.00%
2021/03/08	1	58.30	2	59.00	58.50	-1	8,115	-0.01%
2021/03/05	7	57.97	1	58.50	58.40	6	8,103	0.07%
2021/03/04	7	58.86	0	0.00	58.80	7	8,104	0.09%
2021/03/03	1	59.20	0	0.00	59.30	1	8,025	0.01%
2021/03/02	4	59.20	5	60.22	58.80	-1	7,948	-0.01%
2021/02/26	7	59.11	4	59.45	59.40	3	7,815	0.04%
2021/02/25	1	60.80	0	0.00	60.70	1	7,575	0.01%
2021/02/24	2	60.10	2	60.90	60.00	0	7,513	0.00%
2021/02/23	5	59.84	4	60.48	60.20	1	7,422	0.01%
2021/02/22	1	59.20	10	59.91	61.20	-9	7,354	-0.12%
2021/02/19	3	57.77	0	0.00	58.50	3	7,273	0.04%
2021/02/18	1	57.40	3	58.23	58.40	-2	7,244	-0.03%
2021/02/17	1	56.40	1	56.00	56.80	0	7,173	0.00%
2021/02/04	0	0.00	1	56.20	56.10	-1	7,039	-0.01%
2021/02/02	1	56.00	0	0.00	56.10	1	6,942	0.01%
2021/02/01	0	0.00	2	55.00	55.10	-2	6,783	-0.03%
2021/01/29	11	56.00	13	56.07	54.90	-2	6,717	-0.03%
2021/01/28	10	56.10	1	56.70	57.00	9	6,543	0.14%
2021/01/27	10	58.00	21	58.04	57.60	-11	6,467	-0.17%
2021/01/26	2	56.90	4	57.33	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	1	54.00	54.40	-1	6,166	-0.02%
2021/01/21	6	52.98	5	52.90	52.70	1	6,133	0.02%
2021/01/20	1	52.00	1	52.20	51.90	0	6,165	0.00%
2021/01/19	2	53.40	3	53.50	53.10	-1	6,095	-0.02%
2021/01/15	0	0.00	12	53.95	53.80	-12	6,012	-0.20%
2021/01/14	0.1	53.20	2	53.80	53.60	-1.9	5,979	-0.03%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/12	1	52.90	0	0.00	52.80	1	5,878	0.02%
2021/01/11	0	0.00	5	53.24	53.80	-5	5,800	-0.09%
2021/01/08	0	0.00	2	52.10	52.60	-2	5,738	-0.03%
2021/01/06	3	52.47	2.5	52.07	51.50	0.5	5,581	0.01%
2021/01/05	1	51.30	3	51.33	51.60	-2	5,375	-0.04%
2021/01/04	11	50.05	16	50.93	51.40	-5	5,291	-0.09%
2020/12/31	1	49.90	8	49.96	49.80	-7	5,173	-0.14%
2020/12/30	1	49.90	0	0.00	50.00	1	5,174	0.02%
2020/12/29	0	0.00	3.1	49.87	49.95	-3.1	5,164	-0.06%
2020/12/28	0	0.00	11.1	49.84	49.90	-11.1	5,162	-0.21%
2020/12/24	5	49.15	3	49.23	49.20	2	5,185	0.04%
2020/12/23	0.1	48.80	15	48.85	49.00	-15	5,149	-0.29%
2020/12/22	0.1	49.10	8	49.30	48.75	-8	5,157	-0.15%
2020/12/18	32	48.38	22	48.69	48.00	10	5,132	0.19%
2020/12/17	4	48.56	0	48.50	48.50	4	4,936	0.08%
2020/12/16	1	48.75	0	49.05	49.15	1	4,909	0.02%
2020/12/11	1	48.60	0	0.00	48.90	1	4,987	0.02%
2020/12/10	0	0.00	6	49.20	49.05	-6	4,991	-0.12%
2020/12/09	0	0.00	2	49.05	49.25	-2	4,972	-0.04%
2020/12/08	2	48.60	1	48.95	48.95	1	4,933	0.02%
2020/12/07	3	48.60	14	48.95	49.10	-11	4,897	-0.22%
2020/12/04	1	49.35	1	49.35	49.40	0	4,826	0.00%
2020/12/03	0	0.00	1	49.45	49.20	-1	4,805	-0.02%
2020/12/02	4	49.36	2	49.20	49.35	2	4,779	0.04%
2020/11/30	1	48.80	4	49.10	48.05	-3	4,794	-0.06%
2020/11/27	4	49.00	1	48.90	49.05	3	4,647	0.06%
2020/11/24	2	48.35	2	48.40	48.30	0	4,747	0.00%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/20	3	48.50	3	48.00	48.00	0	4,681	0.00%
2020/11/19	3	48.60	1	48.40	48.75	2	4,638	0.04%
2020/11/18	0	0.00	1	48.85	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	12	48.19	48.30	-12	4,579	-0.26%
2020/11/12	11	47.46	0	0.00	47.45	11	4,589	0.24%
2020/11/11	0	0.00	2	47.43	47.70	-2	4,608	-0.04%
2020/11/05	1	47.10	1	47.50	47.30	0	4,711	0.00%
2020/11/04	3	47.18	5	47.15	47.25	-2	4,729	-0.04%
2020/11/03	0	46.60	3	46.57	46.50	-3	4,732	-0.06%
2020/11/02	10	46.00	0	0.00	45.85	10	4,759	0.21%
2020/10/30	0	0.00	1	46.95	46.55	-1	4,824	-0.02%
2020/10/29	1	46.40	0	0.00	46.50	1	4,903	0.02%
2020/10/28	0	0.00	5	46.47	46.55	-5	5,203	-0.10%
2020/10/26	0	0.00	1	45.95	45.95	-1	6,008	-0.02%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/19	1	46.20	1	46.25	46.00	0	6,223	0.00%
2020/10/16	1	45.95	0	0.00	46.00	1	6,269	0.02%
2020/10/15	2	45.75	2	45.60	45.55	0	6,309	0.00%
2020/10/14	0	0.00	2	45.70	45.40	-2	6,344	-0.03%
2020/10/07	4	45.50	0	0.00	45.40	4	6,787	0.06%
2020/10/06	2	45.88	0	0.00	45.90	2	6,870	0.03%
2020/10/05	2	45.90	0	0.00	45.80	2	6,944	0.03%
2020/09/30	4	46.24	0	0.00	46.10	4	7,076	0.06%
2020/09/29	2	45.65	0	0.00	45.50	2	7,142	0.03%
2020/09/28	3	45.73	0	0.00	45.90	3	7,213	0.04%
2020/09/25	1	45.00	4	45.25	45.00	-3	7,296	-0.04%
2020/09/24	5	45.13	1	45.45	45.00	4	7,318	0.05%
2020/09/22	7	45.99	2	46.03	45.85	5	7,388	0.07%
2020/09/18	2	46.88	0	0.00	46.85	2	7,638	0.03%
2020/09/17	1	47.25	0	0.00	47.10	1	7,787	0.01%
2020/09/16	0	0.00	3	47.33	47.50	-3	8,393	-0.04%
2020/09/15	0	0.00	4	46.95	47.00	-4	8,635	-0.05%
2020/09/14	1	46.30	0	0.00	47.00	1	8,956	0.01%
2020/09/10	2	46.05	0	0.00	46.00	2	9,250	0.02%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	1	46.45	0	0.00	46.45	1	9,419	0.01%
2020/09/04	0	0.00	1	45.55	45.95	-1	9,726	-0.01%
2020/09/03	0	0.00	1	46.05	46.05	-1	9,816	-0.01%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	2	46.15	0	0.00	46.20	2	9,956	0.02%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/25	2	47.28	0	0.00	47.15	2	10,220	0.02%
2020/08/24	10	46.80	0	0.00	46.90	10	10,330	0.10%
2020/08/21	2	47.10	2	47.08	47.00	0	10,385	0.00%
2020/08/20	8	46.88	0	0.00	46.90	8	10,416	0.08%
2020/08/19	0	0.00	1	48.45	48.10	-1	10,435	-0.01%
2020/08/18	1	48.10	4	47.80	47.95	-3	10,385	-0.03%
2020/08/17	1	47.95	0	0.00	47.85	1	10,402	0.01%
2020/08/14	2	47.03	0	0.00	47.20	2	10,414	0.02%
2020/08/11	3	47.87	4	47.95	48.00	-1	10,470	-0.01%
2020/08/10	3	48.73	4	48.50	48.50	-1	10,523	-0.01%
2020/08/06	1	48.70	1	48.75	48.85	0	10,557	0.00%
2020/08/05	1	49.40	2	49.43	49.10	-1	10,579	-0.01%
2020/08/04	6	49.12	3	48.70	49.35	3	10,545	0.03%
2020/08/03	12	49.39	8	49.18	48.60	4	10,452	0.04%
2020/07/31	25	48.83	23	49.33	49.60	2	10,222	0.02%
2020/07/30	0	0.00	1	45.45	45.70	-1	9,516	-0.01%
2020/07/29	1	45.30	1	45.40	44.80	0	9,473	0.00%
2020/07/28	1	45.15	2	45.65	45.05	-1	9,560	-0.01%
2020/07/27	4	45.56	0	0.00	45.50	4	9,662	0.04%
2020/07/24	1	46.45	0	0.00	46.50	1	9,665	0.01%
2020/07/22	4	46.70	0	0.00	46.70	4	9,665	0.04%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/17	1	46.70	0	0.00	46.70	1	9,646	0.01%
2020/07/16	9	47.18	0	0.00	46.90	9	9,635	0.09%
2020/07/14	2	47.03	0	0.00	46.95	2	9,476	0.02%
2020/07/13	1	46.50	2	47.10	47.10	-1	9,445	-0.01%
2020/07/10	7	46.98	1	47.15	46.70	6	9,418	0.06%
2020/07/09	4	47.20	0	0.00	47.10	4	9,373	0.04%
2020/07/08	2	47.10	0	0.00	47.15	2	9,233	0.02%
2020/07/06	6	46.98	6	47.01	47.05	0	9,052	0.00%
2020/07/03	3	46.85	4	46.94	46.85	-1	9,031	-0.01%
2020/07/02	2	47.15	0	0.00	47.15	2	9,062	0.02%
2020/07/01	8	46.73	0	0.00	46.75	8	9,093	0.09%
2020/06/30	3	46.58	9	46.72	46.30	-6	9,056	-0.07%
2020/06/29	4	46.54	3	46.43	46.50	1	9,047	0.01%
2020/06/24	6	47.47	2	47.48	47.30	4	8,911	0.04%
2020/06/23	26	48.00	2	47.40	47.40	24	8,773	0.27%
2020/06/22	4	53.05	13	52.99	53.10	-9	8,201	-0.11%
2020/06/18	0	0.00	20	51.99	52.40	-20	7,710	-0.26%
2020/06/17	1	51.40	5	51.38	51.30	-4	7,599	-0.05%
2020/06/15	0	0.00	5	51.42	51.30	-5	7,769	-0.06%
2020/06/12	5	49.78	1	50.90	50.80	4	7,842	0.05%
2020/06/11	4	51.10	1	51.50	50.70	3	7,891	0.04%
2020/06/10	1	51.10	3.3	51.03	51.40	-2.3	7,831	-0.03%
2020/06/09	0	0.00	1	50.60	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	3	50.73	50.80	-3	8,045	-0.04%
2020/06/05	0	0.00	6	50.07	50.40	-6	8,035	-0.07%
2020/06/04	6	49.90	0	0.00	49.85	6	8,097	0.07%
2020/06/03	0	0.00	8	49.75	49.55	-8	8,104	-0.10%
2020/06/02	1	48.85	0	0.00	48.75	1	8,024	0.01%
2020/06/01	1	49.20	0	0.00	48.85	1	8,099	0.01%
2020/05/28	7	48.51	1	49.00	48.20	6	8,270	0.07%
2020/05/27	1	48.80	0	0.00	48.65	1	8,475	0.01%
2020/05/26	0	0.00	12	47.71	48.00	-12	8,632	-0.14%
2020/05/25	2	46.28	2	46.75	47.25	0	8,538	0.00%
2020/05/22	4	46.95	2	47.10	46.75	2	8,600	0.02%
2020/05/21	4	47.24	4	47.25	47.35	0	8,654	0.00%
2020/05/20	0	0.00	3	47.02	46.80	-3	8,706	-0.03%
2020/05/19	0.2	46.65	3	46.87	46.80	-2.8	8,790	-0.03%
2020/05/18	1	45.90	1	45.60	45.50	0	8,698	0.00%
2020/05/15	1	46.20	1	46.15	46.10	0	8,648	0.00%
2020/05/14	0	0.00	1	47.10	46.85	-1	8,495	-0.01%
2020/05/13	3	46.83	1	46.85	46.85	2	8,397	0.02%
2020/05/12	2	46.68	22	47.14	46.90	-20	8,342	-0.24%
2020/05/11	1	47.15	1	47.05	46.95	0	8,288	0.00%
2020/05/07	1	46.60	1	46.60	46.45	0	8,124	0.00%
2020/05/06	0	0.00	4	46.56	46.55	-4	8,039	-0.05%
2020/05/05	1	46.50	2	46.65	46.65	-1	7,985	-0.01%
2020/05/04	1	45.00	3	45.95	46.50	-2	7,975	-0.03%
2020/04/30	1	46.35	1	46.00	46.50	0	7,841	0.00%
2020/04/29	5	45.45	5	45.63	45.40	0	7,718	0.00%
2020/04/28	2	45.05	4	44.98	45.05	-2	7,755	-0.03%
2020/04/27	2	44.48	0	0.00	44.40	2	7,854	0.03%
2020/04/24	1	43.90	0	0.00	43.80	1	7,811	0.01%
2020/04/23	6	43.60	1	43.90	44.00	5	7,797	0.06%
2020/04/22	1	43.25	3	43.17	43.50	-2	7,731	-0.03%
2020/04/21	2	42.95	0	0.00	43.00	2	7,654	0.03%
2020/04/20	1	43.50	0	0.00	43.45	1	7,573	0.01%
2020/04/17	8.5	43.51	3	43.65	42.95	5.5	7,499	0.07%
2020/04/16	5	43.25	1	43.20	43.20	4	7,392	0.05%
2020/04/15	2	43.53	0	0.00	43.70	2	7,306	0.03%
2020/04/14	1	43.25	2	43.30	43.25	-1	7,251	-0.01%
2020/04/10	8	42.15	0	0.00	42.50	8	7,197	0.11%
2020/04/09	13	42.35	4	42.55	42.15	9	7,205	0.12%
2020/04/08	7	42.31	0	0.00	42.15	7	7,196	0.10%
2020/04/07	0	0.00	5	42.15	42.10	-5	7,149	-0.07%
2020/04/06	10	42.15	0	0.00	42.25	10	7,047	0.14%
2020/04/01	0	0.00	3	41.50	41.35	-3	6,917	-0.04%
2020/03/31	11	41.17	3	41.30	41.30	8	6,843	0.12%
2020/03/30	2	41.00	0	0.00	41.00	2	6,708	0.03%
2020/03/27	3	41.10	1	41.60	40.95	2	6,649	0.03%
2020/03/26	2	40.85	2	41.40	40.85	0	6,591	0.00%
2020/03/25	4	40.49	1	40.95	40.50	3	6,604	0.05%
2020/03/24	1	39.70	6	40.06	39.35	-5	6,524	-0.08%
2020/03/23	3	38.47	1	39.10	38.55	2	6,496	0.03%
2020/03/20	8	39.69	8	40.28	40.65	0	6,462	0.00%
2020/03/19	1	38.00	2	38.18	37.80	-1	6,314	-0.02%
2020/03/18	2	39.45	3.2	39.49	39.10	-1.2	6,121	-0.02%
2020/03/17	1	39.95	2	39.55	39.40	-1	6,012	-0.02%
2020/03/16	9	40.66	2	40.53	40.35	7	5,848	0.12%
2020/03/13	7	40.21	2	40.40	41.30	5	5,725	0.09%
2020/03/12	25	42.25	4	42.05	42.00	21	5,480	0.38%
2020/03/11	1	44.10	0	0.00	44.20	1	5,258	0.02%
2020/03/10	5	44.25	5	44.56	44.00	0	5,216	0.00%
2020/03/09	5	43.59	4	43.40	44.00	1	5,074	0.02%
2020/03/06	6	44.25	0	0.00	44.35	6	5,015	0.12%
2020/03/05	0	0.00	1	45.25	44.85	-1	4,966	-0.02%
2020/03/04	5	45.29	24	45.13	45.10	-19	4,875	-0.39%
2020/03/03	4	44.08	7	44.21	43.95	-3	4,719	-0.06%
2020/03/02	9	42.60	3	42.92	42.85	6	4,574	0.13%
2020/02/27	11	44.10	140	44.05	43.85	-129	4,715	-2.74%	大賣/鉅額交易
2020/02/26	6	43.43	0	0.00	43.45	6	4,524	0.13%
2020/02/25	139	44.07	0	0.00	43.95	139	4,492	3.09%	大買/鉅額交易
2020/02/24	24	44.17	2	44.03	44.00	22	4,496	0.49%
2020/02/21	6	45.97	0	0.00	45.60	6	4,422	0.14%
2020/02/20	2	46.83	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	0.8	47.65	47.65	-0.8	4,290	-0.02%
2020/02/06	0	0.00	3	47.60	47.55	-3	4,794	-0.06%
2020/02/04	1	47.45	1	47.40	47.50	0	4,862	0.00%
2020/02/03	0	0.00	3.1	47.00	47.00	-3.1	4,925	-0.06%
2020/01/31	0	0.00	5	47.75	47.20	-5	4,919	-0.10%
2020/01/30	8	46.46	0	0.00	45.65	8	4,862	0.16%
2020/01/20	0	0.00	2	50.00	50.00	-2	4,775	-0.04%
2020/01/16	0	0.00	1	49.35	49.50	-1	4,979	-0.02%
2020/01/10	1	48.90	0	0.00	49.00	1	5,853	0.02%
2020/01/08	1	48.70	0	0.00	48.70	1	6,027	0.02%
2020/01/07	2	49.10	0	0.00	48.90	2	6,080	0.03%
2020/01/03	0	0.00	7	49.73	49.70	-7	6,196	-0.11%
2020/01/02	3	49.25	0	0.00	49.20	3	6,312	0.05%
2019/12/26	0	0.00	2	49.80	49.90	-2	6,561	-0.03%
2019/12/25	0	0.00	2	49.50	49.55	-2	6,681	-0.03%
2019/12/18	0	0.00	3	50.63	51.10	-3	6,984	-0.04%
2019/12/17	2	50.10	0	0.00	50.60	2	7,060	0.03%
2019/12/13	0	0.00	2	50.20	50.20	-2	7,061	-0.03%
2019/12/12	10	50.10	0	0.00	49.70	10	7,039	0.14%
2019/12/11	0	0.00	2	49.90	49.90	-2	7,034	-0.03%
2019/12/09	1	49.35	0	0.00	49.55	1	7,070	0.01%
2019/12/04	2	48.60	0	0.00	48.75	2	7,085	0.03%
2019/12/03	6	48.80	0	0.00	48.50	6	7,139	0.08%
2019/11/29	5	48.84	0	0.00	48.40	5	7,151	0.07%
2019/11/28	1	49.05	0	49.10	49.10	1	7,169	0.01%
2019/11/26	1	49.80	0	0.00	49.75	1	7,305	0.01%
2019/11/13	0	0.00	2	50.20	49.95	-2	7,462	-0.03%
2019/11/12	1	50.00	1	50.60	50.60	0	7,580	0.00%
2019/11/11	0	0.00	1	49.80	49.90	-1	7,577	-0.01%
2019/11/07	1	50.90	2	51.00	51.10	-1	7,684	-0.01%
2019/11/06	0	0.00	3	51.30	50.80	-3	7,782	-0.04%
2019/11/05	1	50.90	1	51.30	51.50	0	7,928	0.00%
2019/11/04	0	0.00	2	50.40	50.70	-2	7,945	-0.03%
2019/10/30	0	0.00	1	49.85	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	2	49.68	49.90	-2	8,695	-0.02%
2019/10/28	2	49.00	0	0.00	49.55	2	8,690	0.02%
2019/10/25	0	0.00	1	49.25	49.50	-1	8,652	-0.01%
2019/10/24	0	0.00	4	50.13	50.10	-4	8,605	-0.05%
2019/10/23	17	49.75	1	49.20	49.20	16	8,508	0.19%
2019/10/22	0	0.00	6	49.34	51.50	-6	8,344	-0.07%
2019/10/21	2	47.93	0	0.00	48.00	2	7,972	0.03%
2019/10/18	5	48.08	2	48.70	48.05	3	8,163	0.04%
2019/10/17	2	48.43	2	48.45	48.55	0	8,089	0.00%
2019/10/16	1	48.50	0	0.00	48.90	1	8,062	0.01%
2019/10/15	0	0.00	3	48.87	48.95	-3	8,022	-0.04%
2019/10/09	1	48.55	0	0.00	48.30	1	7,978	0.01%
2019/10/04	2	48.53	0	0.00	48.90	2	7,876	0.03%
2019/10/03	0	0.00	2	48.40	49.20	-2	7,817	-0.03%
2019/10/02	2.2	48.40	1	48.90	48.50	1.2	7,722	0.02%
2019/09/27	5	49.48	1	49.30	49.30	4	7,555	0.05%
2019/09/26	1	49.85	1	49.45	49.55	0	7,439	0.00%
2019/09/25	2	49.35	5	49.75	49.80	-3	7,362	-0.04%
2019/09/24	0	0.00	2	48.55	48.45	-2	7,269	-0.03%
2019/09/23	2	48.23	2	48.30	48.25	0	7,236	0.00%
2019/09/18	0	0.00	1	48.55	48.80	-1	7,117	-0.01%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	0	0.00	6	49.19	48.90	-6	7,120	-0.08%
2019/09/11	7	48.52	0	0.00	48.65	7	7,108	0.10%
2019/09/10	1	49.40	1	48.60	48.95	0	7,090	0.00%
2019/09/09	0	0.00	0.1	49.15	49.40	-0.1	7,083	0.00%
2019/09/06	0	0.00	5	48.75	49.00	-5	7,067	-0.07%
2019/09/05	1	48.30	1	48.75	48.75	0	7,039	0.00%
2019/09/04	0	0.00	9.1	48.50	48.60	-9.1	6,968	-0.13%
2019/09/03	8	48.00	1	48.20	47.70	7	6,916	0.10%
2019/09/02	7	49.11	0	0.00	48.95	7	6,898	0.10%
2019/08/30	0	0.00	4	49.44	50.00	-4	6,881	-0.06%
2019/08/29	1	48.30	0	0.00	48.90	1	6,773	0.01%
2019/08/27	1	48.50	3	48.75	48.40	-2	6,762	-0.03%
2019/08/26	2	48.25	5	48.22	48.25	-3	6,675	-0.04%
2019/08/23	1	48.70	1	48.75	48.20	0	6,689	0.00%
2019/08/22	1	48.20	9	48.39	48.55	-8	6,697	-0.12%
2019/08/21	5	47.92	1	48.20	48.00	4	6,822	0.06%
2019/08/20	3	48.65	0	0.00	49.00	3	6,719	0.04%
2019/08/19	2	47.40	3	47.17	47.10	-1	6,537	-0.02%
2019/08/16	1	46.40	1	47.95	47.90	0	6,449	0.00%
2019/08/15	1	45.85	5	46.43	46.65	-4	6,267	-0.06%
2019/08/14	2	46.50	0	0.00	46.30	2	6,153	0.03%
2019/08/12	3	46.90	1	47.00	46.40	2	6,048	0.03%
2019/08/08	1	46.85	0	0.00	46.80	1	5,952	0.02%
2019/08/07	3	46.50	2	46.15	46.00	1	5,807	0.02%
2019/08/05	1	46.85	0	0.00	47.00	1	5,463	0.02%
2019/08/02	2	46.73	26	46.94	47.00	-24	5,354	-0.45%
2019/08/01	0	0.00	2	44.70	46.25	-2	5,076	-0.04%
2019/07/31	0	0.00	2	43.70	44.30	-2	4,712	-0.04%
2019/07/30	0	0.00	1	43.45	43.60	-1	4,608	-0.02%
2019/07/29	0	0.00	0.3	43.40	43.55	-0.3	4,599	-0.01%
2019/07/24	0	0.00	2	43.85	43.70	-2	4,661	-0.04%
2019/07/23	0	0.00	2	43.60	43.70	-2	4,723	-0.04%
2019/07/22	19	43.09	0	0.00	43.00	19	4,642	0.41%
2019/07/19	0	0.00	20	47.40	47.10	-20	4,397	-0.45%
2019/07/18	0	0.00	4	47.10	47.10	-4	4,320	-0.09%
2019/07/16	0	0.00	24	47.39	47.20	-24	4,222	-0.57%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	5	46.80	46.70	-5	4,107	-0.12%
2019/07/09	2	46.15	0	0.00	46.05	2	4,096	0.05%
2019/07/08	0	0.00	1	46.70	46.75	-1	4,116	-0.02%
2019/07/05	0	0.00	3	46.70	46.70	-3	4,175	-0.07%
2019/07/04	0	0.00	2	46.50	46.50	-2	4,206	-0.05%
2019/07/03	1	46.10	0	0.00	46.10	1	4,224	0.02%
2019/06/26	1	44.85	1	44.90	45.00	0	4,412	0.00%
2019/06/19	0	0.00	10	45.70	45.70	-10	4,437	-0.23%
2019/06/18	1	44.85	1	45.30	44.90	0	4,431	0.00%
2019/06/14	1	45.00	1	45.35	45.10	0	4,491	0.00%
2019/06/13	0	0.00	1	45.30	45.15	-1	4,511	-0.02%
2019/06/12	2	45.40	0	0.00	45.70	2	4,588	0.04%
2019/06/11	0	0.00	2	45.95	45.50	-2	4,657	-0.04%
2019/06/10	1	45.40	2	46.00	46.00	-1	4,664	-0.02%
2019/06/06	0.3	45.20	0	0.00	45.45	0.3	4,695	0.01%
2019/06/05	1	45.35	1	45.60	45.45	0	4,680	0.00%
2019/06/04	1	45.70	0	0.00	45.25	1	4,691	0.02%
2019/05/15	0	0.00	6	42.96	43.50	-6	5,388	-0.11%
2019/05/08	1	43.55	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	44.00	44.30	-1	5,821	-0.02%
2019/05/06	1	43.15	1	43.50	43.25	0	5,845	0.00%
2019/05/03	1	43.60	0	0.00	43.70	1	5,914	0.02%
2019/05/02	2	43.08	1	43.40	43.40	1	6,055	0.02%
2019/04/29	0	0.00	5	44.47	44.45	-5	6,074	-0.08%
2019/04/18	2	44.30	0	0.00	44.30	2	6,616	0.03%
2019/04/17	0.5	44.30	0	0.00	44.30	0.5	6,802	0.01%
2019/04/10	10	44.75	0	0.00	45.25	10	7,060	0.14%
2019/04/08	0	0.00	2	45.10	45.35	-2	7,083	-0.03%
2019/03/28	2	44.10	7	44.63	44.05	-5	6,945	-0.07%
2019/03/26	1	45.30	0	0.00	45.35	1	7,050	0.01%
2019/03/25	0	0.00	1.1	44.62	45.30	-1.1	7,124	-0.02%
2019/03/21	5	44.50	0	0.00	44.40	5	7,142	0.07%
2019/03/20	0	0.00	1	44.50	44.45	-1	7,192	-0.01%
2019/03/15	1	44.05	1	43.60	44.10	0	7,313	0.00%
2019/03/14	1	43.40	0	0.00	43.40	1	7,266	0.01%
2019/03/12	2	43.88	0	0.00	43.60	2	7,293	0.03%
2019/03/07	0	0.00	1	43.80	43.50	-1	7,876	-0.01%
2019/03/05	3	42.67	2	43.20	43.10	1	8,033	0.01%
2019/03/04	1	43.40	3	43.18	43.10	-2	8,087	-0.02%
2019/02/27	8	44.73	4	44.74	44.55	4	7,947	0.05%
2019/02/26	1	46.70	7	47.20	47.20	-6	7,749	-0.08%
2019/02/21	1	45.30	1	46.00	45.50	0	7,706	0.00%
2019/02/20	0	0.00	1	45.90	45.95	-1	7,720	-0.01%
2019/02/19	3	45.50	0	0.00	45.25	3	7,756	0.04%
2019/02/14	2	45.25	0	0.00	45.65	2	7,846	0.03%
2019/02/13	1	46.70	0	0.00	46.70	1	7,813	0.01%
2019/02/11	1	46.35	13	46.53	46.65	-12	7,868	-0.15%
2019/01/30	0	0.00	1	44.95	45.25	-1	7,772	-0.01%
2019/01/28	0	0.00	3	44.50	44.50	-3	7,670	-0.04%
2019/01/25	0	0.00	2	44.23	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	1	43.90	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	1	43.95	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	1	43.10	43.35	-1	7,586	-0.01%
2019/01/15	0	0.00	2	43.00	43.05	-2	7,286	-0.03%
2019/01/14	0	0.00	2	42.50	42.50	-2	7,234	-0.03%
2019/01/11	3	43.00	0	0.00	42.95	3	7,295	0.04%
2019/01/10	0	0.00	2	43.60	42.95	-2	7,226	-0.03%
2019/01/09	2	43.08	71	43.13	43.30	-69	7,077	-0.97%
2019/01/03	0	0.00	56	40.77	41.50	-56	6,932	-0.81%
2018/12/26	6	39.54	6	40.08	39.90	0	6,852	0.00%
2018/12/24	0	0.00	1	41.00	40.40	-1	6,848	-0.01%
2018/12/22	1	40.50	0	0.00	40.40	1	6,813	0.01%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/20	0	0.00	3	41.08	41.20	-3	6,826	-0.04%
2018/12/19	1	40.65	4	40.85	41.00	-3	6,774	-0.04%
2018/12/18	0	0.00	1	40.00	40.00	-1	6,652	-0.02%
2018/12/17	5	40.25	0	0.00	40.20	5	6,682	0.07%
2018/12/13	6	40.75	7	40.51	40.75	-1	6,633	-0.02%
2018/12/10	1	40.75	61	40.69	40.95	-60	6,518	-0.92%
2018/12/06	1	39.85	1	40.70	41.00	0	6,658	0.00%
2018/12/05	25	40.93	3	41.00	41.00	22	6,605	0.33%
2018/12/04	1	41.35	6	41.68	41.65	-5	6,591	-0.08%
2018/12/03	0	0.00	8	41.21	41.30	-8	6,481	-0.12%
2018/11/30	3	40.27	2	39.68	40.90	1	6,372	0.02%
2018/11/29	0	0.00	2	40.13	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	2	39.73	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	1	39.05	39.35	-1	5,615	-0.02%
2018/11/23	1	38.05	0	0.00	38.00	1	5,413	0.02%
2018/11/22	21	38.03	0	0.00	37.80	21	5,330	0.39%
2018/11/20	10	38.05	2	38.53	38.25	8	5,220	0.15%
2018/11/19	1	38.45	0	0.00	38.70	1	5,198	0.02%
2018/11/15	0	0.00	1	38.75	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	1	38.55	38.60	-1	5,011	-0.02%
2018/11/13	0	0.00	23	38.31	38.15	-23	4,951	-0.46%
2018/11/12	4	38.00	1	38.55	38.45	3	4,894	0.06%
2018/11/09	26	37.66	15	37.48	38.00	11	4,868	0.23%
2018/11/08	0	0.00	10	38.68	38.80	-10	4,838	-0.21%
2018/11/07	2	38.35	23	38.23	38.55	-21	4,828	-0.43%
2018/11/06	0	0.00	40	37.80	38.00	-40	4,792	-0.83%
2018/11/05	0	0.00	11	37.69	37.80	-11	4,786	-0.23%
2018/11/02	1	37.30	2	37.15	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	4	35.90	37.00	-4	4,812	-0.08%
2018/10/31	18	35.49	0	0.00	35.50	18	4,742	0.38%
2018/10/29	6	34.90	0	0.00	35.15	6	4,587	0.13%
2018/10/26	20	35.28	0	0.00	35.40	20	4,620	0.43%
2018/10/25	0	0.00	1	35.10	35.30	-1	4,637	-0.02%
2018/10/24	0	0.00	3	35.83	35.65	-3	4,770	-0.06%
2018/10/17	30	34.08	0	0.00	34.15	30	4,840	0.62%
2018/10/15	14	33.62	2	33.80	33.65	12	4,934	0.24%
2018/10/12	37	33.44	2	33.50	33.65	35	4,960	0.71%
2018/10/11	37	33.90	22	33.09	33.05	15	4,978	0.30%
2018/10/09	10	35.95	0	0.00	36.10	10	4,948	0.20%
2018/10/05	10	36.53	1	36.80	36.50	9	5,088	0.18%
2018/10/04	10	36.85	1	36.90	36.80	9	5,058	0.18%
2018/10/03	5	37.35	6	37.53	37.35	-1	5,092	-0.02%
2018/10/02	41	37.90	0	0.00	37.80	41	5,122	0.80%
2018/09/28	2	38.73	3	38.63	38.40	-1	5,182	-0.02%
2018/09/26	12	37.93	0	0.00	38.00	12	5,110	0.23%
2018/09/25	2	38.13	0	0.00	38.20	2	5,165	0.04%
2018/09/21	2	37.75	6	38.09	38.10	-4	5,172	-0.08%
2018/09/20	12	37.31	2	37.55	37.20	10	5,092	0.20%
2018/09/19	2	37.55	9.4	37.77	37.80	-7.4	5,127	-0.14%
2018/09/18	2	37.40	2.1	37.70	37.70	-0.1	5,159	0.00%
2018/09/17	0	0.00	2	37.50	37.65	-2	5,260	-0.04%
2018/09/14	5	37.10	0	0.00	37.35	5	5,325	0.09%
2018/09/13	0	0.00	2	37.73	37.35	-2	5,356	-0.04%
2018/09/11	10	35.35	0	0.00	35.35	10	5,239	0.19%
2018/09/05	1	36.40	0	0.00	36.05	1	5,601	0.02%
2018/09/03	0	0.00	1	36.50	36.50	-1	5,698	-0.02%
2018/08/30	1	36.40	0	0.00	36.40	1	5,755	0.02%
2018/08/29	0	0.00	1	36.05	36.50	-1	5,779	-0.02%
2018/08/23	5	35.50	0	0.00	35.55	5	5,967	0.08%
2018/08/22	0	0.00	1	35.90	35.90	-1	6,021	-0.02%
2018/08/20	1	35.45	1	35.40	35.20	0	5,995	0.00%
2018/08/17	1	35.30	0	0.00	35.25	1	5,988	0.02%
2018/08/16	7	35.21	0	0.00	35.35	7	5,966	0.12%
2018/08/15	1	35.60	1	36.20	35.70	0	5,961	0.00%
2018/08/14	13	36.02	5	36.00	35.90	8	5,911	0.14%
2018/08/13	1	36.80	0	0.00	36.60	1	5,821	0.02%
2018/08/10	5	37.18	0	0.00	37.20	5	5,789	0.09%
2018/08/09	5	39.85	7	40.01	39.85	-2	5,760	-0.03%
2018/08/08	2	40.05	2	40.10	40.10	0	5,673	0.00%
2018/08/06	1	39.95	0	0.00	39.95	1	5,583	0.02%
2018/08/01	2	39.88	6	40.00	40.00	-4	5,577	-0.07%
2018/07/31	0	0.00	1.2	39.46	40.20	-1.2	5,611	-0.02%
2018/07/30	0	0.00	2	39.85	39.95	-2	5,475	-0.04%
2018/07/27	0	0.00	1	39.65	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	1	39.35	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	0.2	39.10	39.10	-0.2	5,453	0.00%
2018/07/24	0	0.00	1	38.40	38.75	-1	5,485	-0.02%
2018/07/23	2	38.70	0	0.00	38.55	2	5,437	0.04%
2018/07/20	1	38.80	2	38.90	38.80	-1	5,373	-0.02%
2018/07/19	3	38.73	0	0.00	38.55	3	5,334	0.06%
2018/07/18	7	38.27	3	38.47	38.50	4	5,322	0.08%
2018/07/16	2	37.90	3	38.13	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	1.2	37.36	37.55	-1.2	5,093	-0.02%
2018/07/12	0.2	36.80	0	0.00	36.75	0.2	5,056	0.00%
2018/07/04	1	36.50	1	36.60	36.50	0	5,016	0.00%
2018/07/03	1	36.55	0	0.00	36.50	1	5,123	0.02%
2018/07/02	1.1	36.90	0	0.00	36.80	1.1	5,118	0.02%
2018/06/29	6	36.87	5	37.00	36.90	1	5,067	0.02%
2018/06/27	1.2	37.06	0	0.00	37.00	1.2	4,984	0.02%
2018/06/26	2	36.93	0	0.00	37.00	2	4,973	0.04%
2018/06/25	6	37.45	0	0.00	37.45	6	4,848	0.12%
2018/06/22	4	37.75	0	0.00	37.95	4	4,763	0.08%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	10.2	38.10	0	0.00	38.10	10.2	4,731	0.21%
2018/06/19	1	38.00	0	0.00	38.15	1	4,700	0.02%
2018/06/15	11	38.65	0	0.00	38.55	11	4,664	0.24%
2018/06/14	0	0.00	1	39.65	39.25	-1	4,513	-0.02%
2018/06/12	0	0.00	1	39.80	40.20	-1	4,619	-0.02%
2018/06/11	0	0.00	2	40.00	39.95	-2	4,693	-0.04%
2018/06/08	1.1	40.32	11	40.15	40.00	-9.9	4,919	-0.20%
2018/06/07	1	40.35	2	40.40	40.60	-1	4,985	-0.02%
2018/06/06	0	0.00	2.2	39.85	39.90	-2.2	5,053	-0.04%
2018/06/05	0	0.00	2	39.28	39.30	-2	5,074	-0.04%
2018/05/29	0.2	39.00	0	0.00	39.00	0.2	5,195	0.00%
2018/05/28	1	39.00	0	0.00	39.20	1	5,575	0.02%
2018/05/25	0	0.00	14.2	38.84	38.85	-14.2	5,863	-0.24%
2018/05/24	15	38.75	7.2	38.65	38.80	7.8	6,289	0.12%
2018/05/23	6	38.31	0	0.00	38.25	6	6,605	0.09%
2018/05/21	2.1	38.55	1	38.70	38.55	1.1	6,735	0.02%
2018/05/16	1	38.30	0	0.00	38.45	1	6,862	0.01%
2018/05/14	1	38.50	2	38.65	38.45	-1	7,048	-0.01%
2018/05/11	0	0.00	1	38.50	38.85	-1	7,125	-0.01%
2018/05/10	0	0.00	0	38.50	38.45	0	7,125	0.00%
2018/05/09	0	0.00	1	38.15	38.15	-1	7,114	-0.01%
2018/05/08	0	0.00	1	38.65	38.50	-1	7,162	-0.01%
2018/05/07	3	37.58	0.1	37.85	37.60	2.9	7,132	0.04%
2018/05/04	1	37.85	0	0.00	38.00	1	7,115	0.01%
2018/05/03	3	38.02	0	0.00	38.00	3	7,152	0.04%
2018/05/02	16	38.65	1	38.65	38.60	15	7,218	0.21%
2018/04/30	36	38.76	20	39.15	39.25	16	7,204	0.22%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/25	0	0.00	2	39.80	40.00	-2	7,150	-0.03%
2018/04/24	4	39.54	0	0.00	39.15	4	7,276	0.05%
2018/04/23	2	40.20	0	0.00	40.25	2	7,255	0.03%
2018/04/20	1	40.75	0	0.00	40.85	1	7,237	0.01%
2018/04/18	0	0.00	1	40.55	40.65	-1	7,217	-0.01%
2018/04/17	1	41.00	1	40.80	41.05	0	7,234	0.00%
2018/04/16	3	41.27	0	0.00	41.40	3	7,188	0.04%
2018/04/13	4	40.93	2	40.80	41.20	2	7,222	0.03%
2018/04/12	3	40.83	0	0.00	40.95	3	7,202	0.04%
2018/04/10	6	40.28	0	0.00	40.50	6	7,210	0.08%
2018/04/03	2	40.30	0	0.00	40.30	2	7,080	0.03%
2018/03/30	51	40.80	2	41.03	40.65	49	7,112	0.69%
2018/03/28	0	0.00	3.1	40.68	40.60	-3.1	7,046	-0.04%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/26	1	40.35	0	0.00	40.25	1	7,075	0.01%
2018/03/23	7	40.09	5	40.35	40.50	2	7,119	0.03%
2018/03/22	1	41.30	0	0.00	41.40	1	7,142	0.01%
2018/03/21	10	41.22	0	0.00	41.10	10	7,231	0.14%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/19	5	42.05	1	42.10	41.95	4	7,365	0.05%
2018/03/15	5	41.98	11	41.95	42.35	-6	7,535	-0.08%
2018/03/14	5	41.00	6	41.07	40.75	-1	7,453	-0.01%
2018/03/13	1	41.50	0	0.00	41.75	1	7,307	0.01%
2018/03/12	23	42.13	15	42.10	42.00	8	7,268	0.11%
2018/03/09	1	42.50	0	0.00	42.60	1	7,218	0.01%
2018/03/08	1	42.50	0	0.00	42.70	1	7,228	0.01%
2018/03/07	0	0.00	2	42.80	42.60	-2	7,236	-0.03%
2018/03/06	5	43.60	0	43.20	43.30	5	7,397	0.07%
2018/03/05	15	43.33	0	0.00	43.00	15	7,768	0.19%
2018/03/02	0	0.00	5	43.00	43.00	-5	7,769	-0.06%
2018/03/01	16	42.87	4	42.75	42.70	12	7,735	0.16%
2018/02/27	2	42.78	0	0.00	42.00	2	7,397	0.03%
2018/02/26	1	41.50	47	43.42	43.00	-46	7,153	-0.64%
2018/02/23	1	41.70	16	42.02	42.70	-15	6,778	-0.22%
2018/02/21	0	0.00	8	39.85	39.60	-8	6,570	-0.12%
2018/02/09	19	37.22	5	37.70	37.65	14	6,548	0.21%
2018/02/08	5	38.35	0	0.00	38.35	5	6,568	0.08%
2018/02/06	12	39.22	1	39.10	39.30	11	6,835	0.16%
2018/01/31	0	0.00	1	42.50	42.80	-1	7,129	-0.01%
2018/01/25	0	0.00	5	42.82	43.10	-5	7,575	-0.07%
2018/01/24	1	41.90	2	41.65	41.90	-1	7,627	-0.01%
2018/01/18	0	0.00	12	41.13	41.40	-12	7,889	-0.15%
2018/01/12	1	40.00	0	0.00	40.10	1	7,977	0.01%
2018/01/11	0	0.00	3	38.67	38.80	-3	8,045	-0.04%
2018/01/10	5	39.90	0	0.00	39.90	5	8,251	0.06%
2018/01/09	0	0.00	6	39.59	39.40	-6	8,350	-0.07%
2018/01/02	0	0.00	1	40.55	40.60	-1	8,581	-0.01%