光寶科 (2301)-元大-大天母券商分點個股進出

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
98.4
漲跌
▲3.8
漲幅
+4.02%
成交量
14,027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:13:35(已收盤)

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

光寶科 (2301)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/04/24	13	98.06	6	97.50	98.40	7	22,441	0.03%
2024/04/23	65	95.12	1	95.20	94.60	64	22,495	0.28%
2024/04/22	14	96.59	12	97.07	96.80	2	22,353	0.01%
2024/04/19	77	96.55	11.5	96.47	96.10	65.5	22,327	0.29%
2024/04/18	11	98.59	30	98.45	99.00	-19	22,146	-0.09%
2024/04/17	38	95.73	1	96.00	96.30	37	22,060	0.17%
2024/04/16	99.8	97.27	1.4	95.34	95.30	98.3	22,143	0.44%
2024/04/15	26.1	100.78	3	101.17	102.00	23.1	21,669	0.11%
2024/04/12	4	103.75	5	104.20	103.00	-1	21,513	0.00%
2024/04/11	3	103.17	4	103.50	104.00	-1	21,493	0.00%
2024/04/10	7	104.22	8	104.50	103.50	-1	21,433	0.00%
2024/04/09	25	104.22	7	104.36	104.00	18	21,390	0.08%
2024/04/08	3	105.50	2	105.00	105.00	1	21,360	0.00%
2024/04/03	19.6	104.65	4	104.87	104.00	15.6	21,284	0.07%
2024/04/02	13	104.15	10.2	103.70	104.00	2.8	21,089	0.01%
2024/04/01	14.5	100.72	7	101.21	100.00	7.5	20,575	0.04%
2024/03/29	68.7	100.71	15.6	100.87	101.00	53.1	20,404	0.26%
2024/03/28	87.3	107.00	21	109.05	106.00	66.2	19,494	0.34%
2024/03/27	36.1	114.38	5	112.60	112.50	31.1	19,028	0.16%
2024/03/26	10	118.15	7.4	117.80	120.50	2.6	18,645	0.01%
2024/03/25	12	118.75	1	119.00	119.00	11	18,501	0.06%
2024/03/22	35.3	120.43	30	120.87	121.50	5.3	18,373	0.03%
2024/03/21	19.5	124.15	14.1	124.43	123.50	5.4	17,776	0.03%
2024/03/20	35.2	120.01	20.1	120.01	123.00	15.1	17,149	0.09%
2024/03/19	5.5	115.95	16.2	116.04	116.00	-10.7	16,220	-0.07%
2024/03/18	2.8	111.39	2	111.50	112.00	0.8	16,014	0.00%
2024/03/15	6	112.25	5	112.00	112.00	1	15,877	0.01%
2024/03/14	24.1	112.54	1	112.49	112.00	23.1	15,754	0.15%
2024/03/13	4.1	114.38	23.2	115.04	114.50	-19.1	15,658	-0.12%
2024/03/12	24	113.71	5	114.90	115.00	19	15,421	0.12%
2024/03/11	38.1	113.71	0.4	113.85	113.50	37.8	15,300	0.25%
2024/03/08	9	114.33	14	115.32	114.00	-5	15,216	-0.03%
2024/03/07	86.4	111.89	3.1	111.50	111.00	83.3	14,955	0.56%
2024/03/06	28	113.14	3	113.00	113.50	25	14,923	0.17%
2024/03/05	45	113.01	6	113.42	114.00	39	15,414	0.25%
2024/03/04	16	114.66	6	114.75	114.00	10	15,340	0.06%
2024/03/01	11.1	110.60	17.1	111.97	112.50	-6	15,103	-0.04%
2024/02/29	11	109.59	8	109.63	109.50	3	14,922	0.02%
2024/02/27	15	107.30	15	111.63	107.50	0	14,665	0.00%
2024/02/26	37	107.20	4.2	107.74	107.00	32.8	14,218	0.23%
2024/02/23	0	109.50	1	110.00	108.50	-1	14,389	-0.01%
2024/02/22	6	108.42	7	109.00	108.50	-1	14,475	-0.01%
2024/02/21	6	106.83	0	0.00	106.00	6	14,507	0.04%
2024/02/20	3.1	108.00	4	108.50	108.50	-0.9	14,492	-0.01%
2024/02/19	5	109.30	3	110.67	109.00	2	14,504	0.01%
2024/02/16	2	110.75	15	110.57	110.00	-13	14,698	-0.09%
2024/02/15	56.1	108.61	6	109.33	108.50	50.1	14,602	0.34%
2024/02/05	20	112.88	3	112.83	113.00	17	14,449	0.12%
2024/02/02	2	110.50	4	111.00	111.50	-2	14,410	-0.01%
2024/02/01	2	108.76	1	109.00	109.00	1	14,677	0.01%
2024/01/31	0	0.00	3.9	109.41	108.50	-3.9	14,995	-0.03%
2024/01/30	2	109.50	2	110.25	108.50	0	14,951	0.00%
2024/01/29	3	109.50	1	109.50	109.50	2	14,980	0.01%
2024/01/26	1	107.50	0	0.00	107.50	1	15,097	0.01%
2024/01/25	2	110.78	6	111.25	111.00	-4	15,316	-0.03%
2024/01/24	2	113.25	0	0.00	112.00	2	15,583	0.01%
2024/01/23	4	114.25	1	114.00	113.50	3	16,223	0.02%
2024/01/22	17	114.41	5	115.40	114.50	12	16,246	0.07%
2024/01/19	1	109.50	2	109.50	110.00	-1	15,779	-0.01%
2024/01/18	1	107.01	1	106.00	106.50	0	15,715	0.00%
2024/01/17	3	107.01	1	107.50	107.50	2	15,890	0.01%
2024/01/16	1	107.02	0	0.00	106.50	1	16,006	0.01%
2024/01/15	1	108.48	0	0.00	107.00	1	16,135	0.01%
2024/01/12	3	107.50	2	107.50	107.00	1	16,406	0.01%
2024/01/11	1	106.01	4	107.38	108.50	-3	16,484	-0.02%
2024/01/10	18	107.28	4	108.25	107.00	14	16,822	0.08%
2024/01/09	3	116.98	1	116.00	114.50	2	17,003	0.01%
2024/01/08	1	114.98	3	114.83	114.50	-2	17,122	-0.01%
2024/01/05	0	114.50	0	114.50	114.50	0	17,597	0.00%
2024/01/04	0	114.00	2	114.00	113.50	-2	17,722	-0.01%
2024/01/03	32	112.75	0	0.00	112.50	32	18,163	0.18%
2024/01/02	75	115.00	0.1	114.92	115.00	74.9	18,268	0.41%
2023/12/28	1	119.00	2	118.02	118.00	-1	18,469	-0.01%
2023/12/27	0	117.50	1	116.50	117.00	-1	18,597	-0.01%
2023/12/26	0	117.00	0	0.00	117.00	0	19,043	0.00%
2023/12/25	0.1	116.50	0	0.00	116.50	0.1	19,286	0.00%
2023/12/22	0	116.00	3.1	116.00	115.50	-3.1	19,348	-0.02%
2023/12/21	0	115.50	0	0.00	114.00	0	19,305	0.00%
2023/12/20	2.2	113.80	5.1	114.79	114.00	-2.9	19,235	-0.02%
2023/12/19	0	113.00	0	0.00	112.50	0	19,210	0.00%
2023/12/18	0	0.00	1.1	112.95	112.00	-1.1	19,261	-0.01%
2023/12/15	4	113.12	1	115.50	112.00	3	19,464	0.02%
2023/12/14	6.4	115.11	21.1	115.29	114.50	-14.8	19,506	-0.08%
2023/12/13	11.4	113.05	19	114.42	113.00	-7.6	19,776	-0.04%
2023/12/12	1	110.03	0	0.00	110.00	1	20,374	0.00%
2023/12/11	9	112.39	8.2	114.15	110.50	0.8	20,717	0.00%
2023/12/08	3	112.83	10	112.95	113.00	-7	20,897	-0.03%
2023/12/06	0	0.00	2	111.75	111.50	-2	21,603	-0.01%
2023/12/05	0	110.00	0	0.00	110.50	0	21,792	0.00%
2023/12/04	0	0.00	19	110.37	110.50	-19	21,848	-0.09%
2023/12/01	21.2	108.47	30.1	107.75	108.00	-8.9	21,927	-0.04%
2023/11/30	2	107.51	3	107.83	110.00	-1	22,204	0.00%
2023/11/29	4	109.50	2	110.00	109.00	2	21,907	0.01%
2023/11/28	0	107.50	0.1	107.50	107.50	-0.1	22,184	0.00%
2023/11/27	0	107.00	3	106.83	107.00	-3	22,734	-0.01%
2023/11/24	6.1	106.44	2	107.25	107.50	4.1	23,074	0.02%
2023/11/23	2	106.50	2	106.50	106.50	0	23,281	0.00%
2023/11/22	25	107.32	3	107.00	107.00	22	23,623	0.09%
2023/11/21	5.1	111.90	2	112.00	112.00	3.1	23,791	0.01%
2023/11/20	15	109.60	1.1	109.55	109.00	13.9	24,621	0.06%
2023/11/17	2	109.26	2	110.00	109.50	0	24,927	0.00%
2023/11/16	1	111.50	2	111.00	110.50	-1	25,782	0.00%
2023/11/15	3.1	114.45	4	116.38	112.50	-0.9	26,162	0.00%
2023/11/14	1	112.02	2	113.50	113.00	-1	26,650	0.00%
2023/11/13	5.1	112.48	1.2	112.08	112.50	3.9	27,219	0.01%
2023/11/10	2	111.50	3.1	112.34	112.50	-1.1	27,695	0.00%
2023/11/09	4	110.51	4	111.63	112.00	0	28,276	0.00%
2023/11/08	1	113.01	6	113.67	113.50	-5	28,308	-0.02%
2023/11/07	1	110.50	2	110.50	110.50	-1	28,422	0.00%
2023/11/06	4	111.00	2	110.75	111.00	2	29,172	0.01%
2023/11/03	4.4	110.16	2	109.27	109.00	2.4	29,733	0.01%
2023/11/02	1	109.50	6	109.33	108.50	-5	30,927	-0.02%
2023/11/01	0	0.00	6.2	103.73	103.50	-6.2	32,530	-0.02%
2023/10/31	6.3	103.77	12.1	101.46	100.00	-5.8	33,831	-0.02%
2023/10/30	0	107.33	1	108.50	107.00	-1	34,781	0.00%
2023/10/27	1	109.50	13.6	109.36	108.50	-12.5	36,368	-0.03%
2023/10/26	0.2	106.73	9	107.50	107.00	-8.8	39,862	-0.02%
2023/10/25	9	108.67	2	108.75	109.00	7	41,518	0.02%
2023/10/24	13	108.96	10.5	108.62	109.00	2.6	42,275	0.01%
2023/10/23	5	105.50	1	107.50	106.00	4	43,207	0.01%
2023/10/20	19	106.89	25.2	106.40	108.00	-6.2	44,789	-0.01%
2023/10/19	1	106.99	8.8	106.27	107.00	-7.7	46,031	-0.02%
2023/10/18	35.5	106.02	29.3	106.23	106.00	6.2	47,121	0.01%
2023/10/17	19.5	109.53	14.4	109.37	109.50	5.1	47,248	0.01%
2023/10/16	26.1	113.13	4	113.75	113.00	22.1	47,611	0.05%
2023/10/13	57.2	116.89	1.1	115.24	115.50	56.1	49,033	0.11%
2023/10/12	10.1	121.91	16.4	122.87	122.50	-6.3	50,019	-0.01%
2023/10/11	11.1	120.99	18.1	124.47	119.50	-7	51,825	-0.01%
2023/10/06	5.1	120.88	2	120.00	119.50	3.1	53,145	0.01%
2023/10/05	2	121.75	0	0.00	121.50	2	54,397	0.00%
2023/10/04	9.5	120.20	7	120.50	121.00	2.5	55,204	0.00%
2023/10/03	11	124.05	3	123.50	123.00	8	55,426	0.01%
2023/10/02	8.8	125.99	26.5	125.41	125.50	-17.6	55,661	-0.03%
2023/09/28	4.2	120.88	3	122.33	121.50	1.2	55,678	0.00%
2023/09/27	2.2	119.32	12.2	117.75	120.00	-10	55,761	-0.02%
2023/09/26	1	120.50	1	120.03	120.00	0	56,557	0.00%
2023/09/25	3	119.50	1	120.50	120.00	2	57,134	0.00%
2023/09/22	3.1	118.86	2.3	119.28	120.00	0.8	57,243	0.00%
2023/09/21	2.1	117.99	3.1	118.95	119.00	-1.1	57,167	0.00%
2023/09/20	25.3	119.57	4.2	121.10	120.00	21.1	57,135	0.04%
2023/09/19	10.4	121.01	3.2	122.55	120.00	7.2	57,017	0.01%
2023/09/18	23.2	120.86	1.2	121.08	121.00	22	57,037	0.04%
2023/09/15	9.3	126.84	11.2	128.40	126.00	-1.9	56,867	0.00%
2023/09/14	10	126.55	4.4	127.37	126.50	5.6	56,479	0.01%
2023/09/13	5.4	122.97	0	0.00	124.00	5.4	56,683	0.01%
2023/09/12	32	124.78	1.1	124.59	125.00	30.9	57,375	0.05%
2023/09/11	110.9	127.63	22.6	127.13	127.50	88.3	57,497	0.15%	大買/
2023/09/08	11.2	135.23	11.1	135.15	134.50	0.1	57,338	0.00%
2023/09/07	4.4	133.98	5	135.00	134.00	-0.6	57,293	0.00%
2023/09/06	2	135.00	3.1	134.89	134.50	-1.1	57,478	0.00%
2023/09/05	13.1	132.43	3	132.50	134.00	10.1	57,483	0.02%
2023/09/04	11.2	133.98	3.1	133.05	134.00	8.1	57,142	0.01%
2023/09/01	8	134.75	6	135.34	134.50	2.1	57,005	0.00%
2023/08/31	30.3	135.53	32.5	137.28	137.00	-2.2	56,688	0.00%
2023/08/30	8.5	139.27	1	139.04	138.50	7.5	56,369	0.01%
2023/08/29	2	140.26	2.3	141.03	141.50	-0.3	56,148	0.00%
2023/08/28	19.3	140.16	6.1	140.07	138.50	13.2	55,969	0.02%
2023/08/25	41.2	147.95	20	148.58	145.00	21.2	56,009	0.04%
2023/08/24	35.2	152.95	42.3	153.91	151.50	-7.1	55,662	-0.01%
2023/08/23	26.5	147.80	5.3	148.70	148.50	21.3	54,756	0.04%
2023/08/22	16.4	150.68	37.2	150.25	149.00	-20.8	54,411	-0.04%
2023/08/21	14	143.54	7.1	144.13	144.00	6.9	53,448	0.01%
2023/08/18	27.9	147.57	15.3	146.64	146.00	12.6	52,991	0.02%
2023/08/17	12.2	147.88	14	149.21	150.00	-1.8	52,290	0.00%
2023/08/16	5.1	143.10	21.3	144.92	147.00	-16.2	51,639	-0.03%
2023/08/15	9.4	142.86	11.7	142.69	143.50	-2.3	51,032	0.00%
2023/08/14	10.2	137.68	9.2	137.75	136.50	1	50,387	0.00%
2023/08/11	17.1	139.30	12	138.13	137.00	5.1	50,063	0.01%
2023/08/10	26	134.15	33.2	136.32	139.00	-7.2	49,689	-0.01%
2023/08/09	16.3	140.34	253	139.58	141.00	-236.7	48,829	-0.48%	大賣/鉅額交易
2023/08/08	52.1	142.61	28	142.07	143.00	24.1	48,117	0.05%
2023/08/07	69.1	144.19	79.3	145.87	148.00	-10.1	46,702	-0.02%
2023/08/04	22.3	137.91	23	139.37	140.00	-0.7	44,740	0.00%
2023/08/02	101.5	144.66	27.1	140.84	139.00	74.4	43,029	0.17%	大買/
2023/08/01	60.1	151.05	49.4	152.52	154.00	10.7	41,371	0.03%
2023/07/31	427.8	161.08	154.5	162.78	150.50	273.3	39,612	0.69%	大買/大賣/鉅額交易
2023/07/28	14.1	146.41	40.3	152.01	159.50	-26.2	36,026	-0.07%
2023/07/27	20	147.23	7.2	147.11	145.00	12.9	34,268	0.04%
2023/07/26	220.2	148.27	25.1	146.42	146.50	195.2	33,322	0.59%	大買/鉅額交易
2023/07/25	43.2	146.73	247.2	143.71	142.00	-204	32,102	-0.64%	大賣/鉅額交易
2023/07/24	30.3	147.61	36	148.64	149.00	-5.7	30,314	-0.02%
2023/07/21	42	141.38	61.3	141.10	146.00	-19.3	28,767	-0.07%
2023/07/20	26	138.46	20.5	139.06	139.00	5.5	27,572	0.02%
2023/07/19	11	138.27	29.6	138.07	136.50	-18.6	27,010	-0.07%
2023/07/18	57.6	145.71	53.1	141.92	139.50	4.5	26,162	0.02%
2023/07/17	44.1	145.85	38.6	147.48	145.50	5.5	24,515	0.02%
2023/07/14	31.6	140.23	452.3	137.52	144.00	-420.7	23,051	-1.83%	大賣/鉅額交易
2023/07/13	223	132.64	60.2	136.11	134.00	162.8	21,163	0.77%	大買/鉅額交易
2023/07/12	248.8	124.70	60	126.57	126.50	188.7	19,458	0.97%	大買/鉅額交易
2023/07/11	12	118.71	47.7	121.32	120.00	-35.7	18,087	-0.20%
2023/07/10	6	113.50	7	114.29	112.00	-1	17,143	-0.01%
2023/07/07	5.7	112.93	3	112.67	111.00	2.7	16,763	0.02%
2023/07/06	7	114.79	6	116.25	114.50	1	16,320	0.01%
2023/07/05	9.5	116.23	52	112.86	115.00	-42.5	15,799	-0.27%
2023/07/04	54	119.01	12	118.67	119.00	42	15,353	0.27%
2023/07/03	1	109.53	62.9	112.64	113.50	-61.9	14,419	-0.43%
2023/06/30	17	103.18	2.5	103.51	103.50	14.5	13,706	0.11%
2023/06/29	8	102.50	0.3	101.00	102.00	7.7	13,486	0.06%
2023/06/28	2	100.75	5	100.00	100.00	-3	13,410	-0.02%
2023/06/27	2.4	99.93	1.1	100.85	99.30	1.3	13,300	0.01%
2023/06/26	5.4	100.29	0	0.00	101.00	5.4	13,128	0.04%
2023/06/21	2.2	103.87	1	104.50	105.00	1.2	12,831	0.01%
2023/06/20	1.3	105.50	0	0.00	105.00	1.3	12,492	0.01%
2023/06/19	14.3	107.55	12	108.75	107.00	2.3	12,045	0.02%
2023/06/16	6.2	109.65	132	108.88	105.00	-125.8	11,437	-1.10%	大賣/鉅額交易
2023/06/15	1	106.50	116.3	109.88	111.00	-115.3	10,309	-1.12%	大賣/鉅額交易
2023/06/14	105	104.10	0	0.00	101.00	105	9,973	1.05%	大買/鉅額交易
2023/06/13	33	102.03	8	103.38	103.00	25	9,704	0.26%
2023/06/12	12.1	104.32	70.1	105.79	103.00	-58	9,570	-0.61%
2023/06/09	0	0.00	4	95.83	97.60	-4	9,348	-0.04%
2023/06/08	11	94.90	0	0.00	93.80	11	9,261	0.12%
2023/06/07	0	0.00	1	95.00	96.20	-1	9,169	-0.01%
2023/06/06	1	92.60	0	0.00	93.90	1	9,024	0.01%
2023/06/02	1	90.00	0	0.00	89.80	1	8,835	0.01%
2023/05/31	0	0.00	1	87.20	89.00	-1	8,669	-0.01%
2023/05/29	0	0.00	48.1	86.32	86.40	-48.1	8,084	-0.59%
2023/05/26	45	83.48	3.6	82.92	83.30	41.4	8,025	0.52%
2023/05/25	0	0.00	1	80.00	80.70	-1	7,915	-0.01%
2023/05/24	2	79.60	0	0.00	79.80	2	7,900	0.03%
2023/05/23	2	79.40	0	0.00	80.20	2	7,825	0.03%
2023/05/18	2	81.70	1	81.69	82.00	1	7,660	0.01%
2023/05/17	0	0.00	1	80.50	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	1	78.40	78.60	-1	7,471	-0.01%
2023/05/05	0	0.00	0.1	76.00	76.20	-0.1	7,460	0.00%
2023/05/04	0	0.00	2	75.90	76.00	-2	7,468	-0.03%
2023/05/03	2	74.70	1	75.20	75.40	1	7,453	0.01%
2023/05/02	1	74.40	4	75.20	75.90	-3	7,500	-0.04%
2023/04/28	1	73.50	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	0.00	1	73.60	73.30	-1	7,550	-0.01%
2023/04/26	2	71.65	0	0.00	72.20	2	7,445	0.03%
2023/04/24	0	0.00	1	72.50	72.00	-1	7,261	-0.01%
2023/04/21	0	0.00	1	73.70	73.20	-1	7,214	-0.01%
2023/04/19	2	73.60	7	73.50	73.20	-5	7,236	-0.07%
2023/04/18	1	72.90	0	73.60	73.60	1	7,170	0.01%
2023/04/17	2	75.00	2	75.40	75.30	0	7,081	0.00%
2023/04/14	2	76.40	0	0.00	76.30	2	6,973	0.03%
2023/04/13	0	0.00	1	75.10	74.40	-1	6,880	-0.01%
2023/04/12	0	0.00	1	74.50	74.60	-1	6,844	-0.01%
2023/04/11	0	0.00	0	73.80	73.80	0	6,840	0.00%
2023/04/07	1	73.90	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0	0.00	2	73.85	74.40	-2	6,730	-0.03%
2023/03/30	4	72.60	0	0.00	73.50	4	7,041	0.06%
2023/03/29	1	72.90	0	0.00	73.00	1	7,440	0.01%
2023/03/28	0	0.00	3	73.00	72.70	-3	7,766	-0.04%
2023/03/27	11	72.12	10	73.20	73.00	1	8,045	0.01%
2023/03/24	1	72.30	0	0.00	72.30	1	8,446	0.01%
2023/03/23	0	0.00	1	71.30	71.30	-1	8,440	-0.01%
2023/03/21	4	69.58	0	0.00	69.60	4	8,539	0.05%
2023/03/17	1	70.20	0	0.00	70.50	1	8,630	0.01%
2023/03/16	0.5	70.00	0	0.00	70.00	0.5	8,528	0.01%
2023/03/15	1	74.10	0	0.00	74.10	1	8,658	0.01%
2023/03/13	1	72.80	0	0.00	74.40	1	8,455	0.01%
2023/03/10	1	73.20	2	72.85	73.10	-1	8,371	-0.01%
2023/03/09	1	74.00	0	0.00	73.60	1	8,368	0.01%
2023/03/08	0	0.00	1	75.00	75.00	-1	8,389	-0.01%
2023/03/07	0	0.00	2	75.00	75.30	-2	8,261	-0.02%
2023/03/06	3	74.00	1	73.40	74.30	2	8,212	0.02%
2023/03/03	1	72.40	1.6	72.38	72.70	-0.6	8,155	-0.01%
2023/03/02	1	71.40	3	71.30	71.80	-2	8,112	-0.02%
2023/02/23	1	69.40	0	0.00	69.50	1	8,075	0.01%
2023/02/22	3	69.90	0.2	69.40	69.40	2.8	8,029	0.03%
2023/02/16	0	0.00	5.2	69.98	70.00	-5.2	8,186	-0.06%
2023/02/09	0	0.00	9	70.24	70.30	-9	8,232	-0.11%
2023/02/08	0	0.00	3	69.37	69.40	-3	8,188	-0.04%
2023/02/06	0	0.00	1	68.50	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	2	68.00	68.20	-2	8,259	-0.02%
2023/02/02	0	0.00	6	66.90	67.00	-6	8,238	-0.07%
2023/01/31	0	0.00	1	67.50	66.40	-1	8,226	-0.01%
2023/01/30	0	0.00	13	67.27	67.50	-13	8,190	-0.16%
2023/01/17	0	0.00	2	65.65	65.70	-2	8,155	-0.02%
2023/01/16	0	0.00	1	65.60	65.00	-1	8,154	-0.01%
2023/01/13	2	65.10	1	65.70	65.10	1	8,288	0.01%
2023/01/10	0	0.00	8	65.96	66.10	-8	8,725	-0.09%
2023/01/09	0	0.00	1	65.60	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	0.1	65.00	64.90	-0.1	8,829	0.00%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/29	0	63.50	0	0.00	63.50	0	9,021	0.00%
2022/12/23	1	63.40	1	63.20	64.00	0	9,324	0.00%
2022/12/20	0	63.40	0	0.00	63.20	0	8,711	0.00%
2022/12/16	0.1	64.90	0	0.00	65.20	0.1	8,006	0.00%
2022/12/14	0	0.00	2	64.35	65.10	-2	7,781	-0.03%
2022/12/08	1	63.20	0	0.00	63.10	1	8,051	0.01%
2022/12/07	6.1	63.07	0	0.00	62.60	6.1	7,992	0.08%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/02	0	0.00	1	65.10	65.10	-1	7,717	-0.01%
2022/11/30	1	65.10	1	65.50	65.60	0	7,673	0.00%
2022/11/29	0	0.00	1.2	65.84	65.60	-1.2	7,635	-0.02%
2022/11/28	0	64.40	0	0.00	65.50	0	7,591	0.00%
2022/11/25	1	64.50	1	65.20	64.50	0	7,561	0.00%
2022/11/23	7.1	63.49	1	63.80	64.10	6.1	7,472	0.08%
2022/11/22	16.1	64.04	4	64.03	64.10	12.1	7,402	0.16%
2022/11/21	1.1	66.00	0	0.00	65.70	1.1	7,329	0.01%
2022/11/16	2	67.70	2	68.20	67.60	0	7,251	0.00%
2022/11/15	2	65.80	1	66.30	66.70	1	7,233	0.01%
2022/11/09	1	66.60	0	0.00	66.60	1	7,205	0.01%
2022/11/04	0	0.00	3	66.60	66.40	-3	7,366	-0.04%
2022/11/03	3	65.70	10	66.20	66.40	-7	7,421	-0.09%
2022/11/02	0	0.00	1	66.10	66.40	-1	7,492	-0.01%
2022/11/01	0	0.00	1	65.30	66.70	-1	7,468	-0.01%
2022/10/31	0	0.00	2	64.20	64.00	-2	7,416	-0.03%
2022/10/27	1	64.50	0	0.00	64.50	1	7,463	0.01%
2022/10/21	0	0.00	2.1	65.70	65.50	-2.1	7,407	-0.03%
2022/10/20	2	63.00	0	0.00	63.70	2	7,305	0.03%
2022/10/19	0	0.00	5	64.90	65.00	-5	7,186	-0.07%
2022/10/18	1	61.80	0	0.00	62.70	1	7,006	0.01%
2022/10/13	5	63.50	0	0.00	63.80	5	7,296	0.07%
2022/10/12	5	64.00	0	0.00	64.50	5	7,247	0.07%
2022/10/05	0	0.00	9	67.19	66.70	-9	7,107	-0.13%
2022/10/04	0	0.00	4	65.50	65.40	-4	6,991	-0.06%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/29	3	64.50	0	0.00	64.70	3	6,822	0.04%
2022/09/28	3	64.40	0	0.00	64.10	3	6,765	0.04%
2022/09/26	7	65.06	1	66.00	65.40	6	6,756	0.09%
2022/09/22	1	65.90	0	0.00	66.50	1	6,801	0.01%
2022/09/21	1	68.40	0	0.00	67.60	1	6,678	0.01%
2022/09/20	0	0.00	1	68.00	68.20	-1	6,583	-0.02%
2022/09/19	0	0.00	0.1	68.40	68.60	-0.1	6,527	0.00%
2022/09/15	0	0.00	4	69.22	69.00	-4	6,432	-0.06%
2022/09/14	1	67.70	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	1	69.20	69.20	-1	6,481	-0.02%
2022/09/12	2	68.95	0	0.00	68.30	2	6,523	0.03%
2022/09/08	1	67.80	3	68.53	68.70	-2	6,634	-0.03%
2022/09/06	1	67.40	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	2	66.85	67.50	-2	6,497	-0.03%
2022/09/01	2	64.20	3	65.63	65.20	-1	6,423	-0.02%
2022/08/24	0	0.00	1	65.00	64.90	-1	6,391	-0.02%
2022/08/22	5	65.74	0	0.00	65.20	5	6,855	0.07%
2022/08/19	3	67.70	3	67.50	67.70	0	6,832	0.00%
2022/08/11	0	0.00	0.1	67.80	67.90	-0.1	6,647	0.00%
2022/08/09	0	0.00	2	68.20	68.10	-2	6,571	-0.03%
2022/08/08	0	0.00	2	66.40	66.50	-2	6,563	-0.03%
2022/08/02	0	0.00	1	65.20	65.10	-1	6,608	-0.02%
2022/07/29	0	0.00	2	65.20	65.30	-2	6,534	-0.03%
2022/07/26	0	0.00	7	63.57	63.50	-7	6,409	-0.11%
2022/07/25	0	0.00	3	63.00	63.00	-3	6,355	-0.05%
2022/07/22	0	0.00	1	61.80	62.60	-1	6,399	-0.02%
2022/07/21	9	62.88	0	0.00	62.20	9	6,405	0.14%
2022/07/20	0	0.00	20.8	64.55	64.60	-20.8	6,237	-0.33%
2022/07/19	2	58.75	1	58.80	58.80	1	6,024	0.02%
2022/07/18	1	57.80	0	0.00	57.90	1	6,080	0.02%
2022/07/12	0	0.00	4	57.15	56.80	-4	6,418	-0.06%
2022/07/07	0	0.00	1.7	57.16	57.10	-1.7	6,403	-0.03%
2022/07/04	2	55.25	2	55.50	55.30	0	6,339	0.00%
2022/06/30	0	0.00	2	57.75	57.90	-2	6,237	-0.03%
2022/06/29	0	0.00	2	57.95	57.70	-2	6,124	-0.03%
2022/06/27	3	57.27	0	0.00	56.90	3	6,137	0.05%
2022/06/24	1	57.60	0	0.00	56.80	1	6,048	0.02%
2022/06/23	0	0.00	3	58.00	58.30	-3	5,979	-0.05%
2022/06/21	2	58.00	0	0.00	57.90	2	5,766	0.03%
2022/06/20	2	58.45	0	0.00	58.20	2	5,679	0.04%
2022/06/17	1	58.90	0	0.00	59.10	1	5,627	0.02%
2022/06/15	0	0.00	1	61.20	61.00	-1	5,836	-0.02%
2022/06/13	2	60.55	0	0.00	61.00	2	6,012	0.03%
2022/06/09	4	62.83	0	0.00	63.10	4	6,077	0.07%
2022/06/08	0	63.80	0	0.00	63.60	0	6,082	0.00%
2022/06/06	0	0.00	1	62.80	62.90	-1	6,110	-0.02%
2022/06/01	0	0.00	1.2	64.09	63.50	-1.2	6,240	-0.02%
2022/05/31	0	0.00	1	63.00	63.20	-1	6,218	-0.02%
2022/05/30	0	0.00	2	62.65	62.80	-2	5,751	-0.03%
2022/05/27	3	61.53	2	61.60	61.90	1	5,720	0.02%
2022/05/26	3	60.93	0	0.00	60.90	3	5,739	0.05%
2022/05/25	0	0.00	0.1	62.20	62.20	-0.1	5,896	0.00%
2022/05/24	2	61.90	0	0.00	61.90	2	5,947	0.03%
2022/05/23	4	62.00	0	0.00	62.40	4	5,972	0.07%
2022/05/12	0	0.00	5	62.70	62.60	-5	6,301	-0.08%
2022/05/10	0	0.00	1	64.90	64.40	-1	6,344	-0.02%
2022/05/09	0	0.00	0	64.00	63.80	0	6,487	0.00%
2022/05/03	0	0.00	1.3	64.93	65.00	-1.3	6,805	-0.02%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	64.80	0	0.00	65.30	1	6,877	0.01%
2022/04/27	2	65.70	0	0.00	65.60	2	6,836	0.03%
2022/04/25	0	0.00	1	66.80	68.00	-1	6,753	-0.01%
2022/04/22	1	66.80	2	67.05	68.00	-1	6,612	-0.02%
2022/04/21	1	65.10	0	0.00	66.80	1	6,513	0.02%
2022/04/20	5	64.82	2	65.25	65.70	3	6,431	0.05%
2022/04/15	0	0.00	1.3	67.87	67.60	-1.3	6,078	-0.02%
2022/04/14	0	0.00	1.6	67.87	67.80	-1.6	6,104	-0.03%
2022/04/11	3	66.40	2	66.70	66.50	1	6,222	0.02%
2022/04/01	0	0.00	6	67.80	68.30	-6	6,148	-0.10%
2022/03/24	0	0.00	10	67.60	67.50	-10	6,264	-0.16%
2022/03/22	0	0.00	1	67.30	67.50	-1	6,296	-0.02%
2022/03/21	2	66.40	1	66.70	66.60	1	6,302	0.02%
2022/03/18	18.1	66.01	1	65.90	65.50	17.1	6,251	0.27%
2022/03/17	2	71.05	2.5	70.66	71.00	-0.5	5,935	-0.01%
2022/03/16	0	0.00	1	69.60	70.10	-1	5,822	-0.02%
2022/03/15	0.1	69.40	5	69.46	69.50	-5	5,775	-0.09%
2022/03/11	5	70.74	1	70.50	70.60	4	5,733	0.07%
2022/03/10	0	0.00	2	70.35	70.60	-2	5,763	-0.03%
2022/03/09	1	68.80	2	69.25	69.50	-1	5,767	-0.02%
2022/03/07	0	0.00	7	68.10	68.50	-7	5,684	-0.12%
2022/03/04	0	0.00	3	69.20	69.60	-3	5,678	-0.05%
2022/03/03	0	0.00	1	70.20	69.80	-1	5,652	-0.02%
2022/03/01	0	0.00	2	68.90	68.60	-2	5,603	-0.04%
2022/02/25	0	0.00	4	68.00	68.40	-4	5,535	-0.07%
2022/02/23	0	0.00	1	67.40	67.80	-1	5,251	-0.02%
2022/02/22	2	66.60	0	0.00	67.50	2	5,231	0.04%
2022/02/17	0	0.00	8	68.88	68.60	-8	5,109	-0.16%
2022/02/16	0	0.00	1	67.50	67.90	-1	5,011	-0.02%
2022/02/15	2	66.80	1	66.50	66.50	1	4,916	0.02%
2022/02/14	0	0.00	6	66.90	66.70	-6	4,808	-0.12%
2022/02/11	1	67.10	0	0.00	67.50	1	4,718	0.02%
2022/02/10	2	68.10	0	0.00	68.60	2	4,680	0.04%
2022/02/09	6	68.55	1	68.40	69.10	5	4,603	0.11%
2022/02/08	7	67.99	12	68.08	68.80	-5	4,421	-0.11%
2022/01/26	1	63.50	0	0.00	63.50	1	4,129	0.02%
2022/01/25	1	63.30	0	0.00	63.80	1	4,165	0.02%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/18	0	0.00	1	63.90	63.50	-1	4,043	-0.02%
2022/01/13	0	0.00	1	64.50	64.30	-1	4,211	-0.02%
2022/01/12	1	63.30	0	0.00	63.60	1	4,407	0.02%
2022/01/07	4	63.55	0	0.00	63.70	4	4,678	0.09%
2022/01/05	1	64.10	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	5.1	64.13	64.40	-5.1	4,711	-0.11%
2021/12/29	0	0.00	2	64.15	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	8	63.66	63.80	-8	4,865	-0.16%
2021/12/24	0	0.00	12.2	62.83	62.70	-12.2	4,919	-0.25%
2021/12/23	0	0.00	1	62.50	62.50	-1	5,000	-0.02%
2021/12/21	0	0.00	1	61.50	61.70	-1	5,079	-0.02%
2021/12/20	0	0.00	1	61.40	61.00	-1	5,132	-0.02%
2021/12/17	0	0.00	5	61.70	61.90	-5	5,123	-0.10%
2021/12/09	0	0.00	0.3	61.90	62.60	-0.3	5,564	-0.01%
2021/12/08	0	0.00	2	62.25	62.30	-2	5,538	-0.04%
2021/12/07	1	61.40	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	2	61.90	62.10	-2	5,513	-0.04%
2021/11/30	5.1	60.53	0	0.00	60.30	5.1	5,537	0.09%
2021/11/29	0	0.00	0.1	60.60	60.60	-0.1	5,440	0.00%
2021/11/26	2	60.00	0	0.00	60.10	2	5,452	0.04%
2021/11/24	1	60.50	0	0.00	60.70	1	5,520	0.02%
2021/11/23	2	60.55	0	0.00	60.40	2	5,560	0.04%
2021/11/17	2	61.80	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	2	62.55	62.60	-2	5,661	-0.04%
2021/11/09	0	0.00	1	61.70	61.60	-1	5,932	-0.02%
2021/11/05	3.1	60.47	1	60.80	61.50	2.1	5,988	0.04%
2021/11/04	2.1	61.22	0	0.00	61.00	2.1	5,994	0.04%
2021/11/03	0.1	61.60	0	0.00	61.80	0.1	6,007	0.00%
2021/11/02	1	60.70	0	0.00	61.00	1	6,042	0.02%
2021/11/01	1	61.50	0	0.00	61.50	1	6,031	0.02%
2021/10/28	1	61.40	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	1	61.90	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	1	61.40	60.80	-1	6,606	-0.02%
2021/10/25	1	60.60	3	60.40	60.50	-2	6,647	-0.03%
2021/10/22	0	0.00	6	61.37	61.10	-6	6,690	-0.09%
2021/10/21	5	60.88	1	61.20	60.40	4	6,652	0.06%
2021/10/20	10	60.76	4	61.13	60.40	6	6,581	0.09%
2021/10/19	10	62.16	0	0.00	62.10	10	6,426	0.16%
2021/10/18	0	0.00	4.9	64.92	64.80	-4.9	6,346	-0.08%
2021/10/15	0	0.00	10	64.98	64.90	-10	6,402	-0.16%
2021/10/14	0	0.00	11	65.54	64.30	-11	6,410	-0.17%
2021/10/13	0	0.00	6	64.38	64.20	-6	6,414	-0.09%
2021/10/12	0	0.00	0.3	63.10	63.20	-0.3	6,344	-0.01%
2021/10/08	0	0.00	2.3	63.91	64.00	-2.3	6,381	-0.04%
2021/10/06	0	0.00	2	63.10	63.00	-2	6,490	-0.03%
2021/10/05	0	62.30	0	0.00	62.30	0	6,472	0.00%
2021/10/04	0	0.00	1	61.90	62.20	-1	6,476	-0.02%
2021/10/01	1	61.13	8	61.90	62.20	-7	6,517	-0.11%
2021/09/30	3	62.57	0	0.00	62.50	3	6,488	0.05%
2021/09/29	7	64.60	2	65.30	64.40	5	6,473	0.08%
2021/09/28	1	64.70	17	64.25	64.50	-16	6,552	-0.24%
2021/09/27	0	0.00	5	64.40	64.10	-5	6,628	-0.08%
2021/09/24	0	0.00	1	63.70	64.00	-1	6,687	-0.01%
2021/09/23	3	63.20	8	63.70	63.80	-5	6,730	-0.07%
2021/09/22	0	0.00	1	61.00	61.80	-1	7,012	-0.01%
2021/09/16	0	0.00	4	61.40	61.20	-4	7,027	-0.06%
2021/09/14	1	61.30	1	61.50	61.10	0	7,201	0.00%
2021/09/13	0	0.00	1	60.50	60.60	-1	7,262	-0.01%
2021/09/08	2	59.50	2	59.50	59.60	0	7,532	0.00%
2021/09/02	0	0.00	1	60.40	60.60	-1	7,395	-0.01%
2021/08/31	0	0.00	2	60.60	61.20	-2	7,361	-0.03%
2021/08/30	1	60.60	0	0.00	61.00	1	7,338	0.01%
2021/08/27	1	59.40	0	0.00	59.70	1	7,302	0.01%
2021/08/25	0	0.00	168	59.37	59.40	-168	7,197	-2.33%	大賣/鉅額交易
2021/08/24	0	0.00	111.2	58.83	58.40	-111.2	7,142	-1.56%	大賣/鉅額交易
2021/08/23	1	58.30	111	58.44	58.30	-110	7,156	-1.54%	大賣/鉅額交易
2021/08/20	0	0.00	1	57.80	57.50	-1	7,207	-0.01%
2021/08/19	3	57.53	3	56.80	56.90	0	7,265	0.00%
2021/08/18	0	0.00	2	58.25	58.50	-2	7,157	-0.03%
2021/08/16	1	58.20	60	59.43	58.60	-59	7,082	-0.83%
2021/08/13	0	0.00	1	61.50	61.30	-1	7,037	-0.01%
2021/08/12	5	61.52	8	61.20	61.20	-3	7,000	-0.04%
2021/08/11	1	62.70	2	62.50	62.60	-1	6,972	-0.01%
2021/08/10	0	0.00	5	62.40	62.60	-5	6,984	-0.07%
2021/08/09	3	62.60	1	62.30	62.60	2	7,005	0.03%
2021/08/06	1	62.60	20	62.50	62.50	-19	7,002	-0.27%
2021/08/05	10	63.00	1.1	63.02	62.90	8.9	7,051	0.13%
2021/08/04	0	0.00	10	63.50	63.20	-10	7,168	-0.14%
2021/08/03	1	63.80	0	0.00	63.90	1	7,211	0.01%
2021/08/02	2	63.55	1	64.00	63.90	1	7,178	0.01%
2021/07/30	4	63.65	22	63.89	64.10	-18	7,141	-0.25%
2021/07/29	2	59.80	9	59.62	59.80	-7	6,841	-0.10%
2021/07/28	4	58.50	2	58.40	58.90	2	6,813	0.03%
2021/07/27	1	58.20	0	0.00	58.70	1	6,896	0.01%
2021/07/26	1	58.70	0	0.00	58.70	1	7,109	0.01%
2021/07/23	5	57.90	0	0.00	57.90	5	7,161	0.07%
2021/07/22	4	58.73	0	0.00	58.70	4	7,133	0.06%
2021/07/21	0	0.00	2.4	58.46	58.50	-2.4	7,069	-0.03%
2021/07/20	3	57.80	0	0.00	58.00	3	7,000	0.04%
2021/07/16	60	58.10	0	0.00	58.10	60	7,027	0.85%
2021/07/15	2	58.20	1	58.60	58.40	1	7,052	0.01%
2021/07/14	54	58.16	2	58.20	58.20	52	7,032	0.74%
2021/07/13	23	57.37	10	57.69	57.90	13	6,963	0.19%
2021/07/12	42	56.99	6	57.05	57.00	36	6,911	0.52%
2021/07/09	2	57.25	0	0.00	57.50	2	6,898	0.03%
2021/07/08	31	57.55	0	0.00	57.80	31	6,935	0.45%
2021/07/07	0.3	58.00	0	0.00	58.00	0.3	6,908	0.00%
2021/07/06	0	0.00	250	58.06	58.20	-250	6,893	-3.63%	大賣/鉅額交易
2021/07/05	4.1	57.46	2	57.85	57.90	2.1	6,857	0.03%
2021/07/02	15.1	56.75	0	0.00	56.90	15.1	6,726	0.22%
2021/07/01	27	56.74	0	0.00	56.60	27	6,649	0.41%
2021/06/30	27	57.53	0	0.00	57.60	27	6,553	0.41%
2021/06/29	325.2	58.24	5	58.98	57.40	320.2	6,509	4.92%	大買/鉅額交易
2021/06/28	15	63.79	4	63.85	63.70	11	6,222	0.18%
2021/06/25	19	64.31	0	0.00	64.10	19	6,148	0.31%
2021/06/24	4	64.55	1	65.00	64.70	3	6,104	0.05%
2021/06/22	10	64.15	0	0.00	63.60	10	5,838	0.17%
2021/06/18	1	66.40	0	0.00	64.90	1	5,662	0.02%
2021/06/16	0	0.00	3	65.70	66.20	-3	5,637	-0.05%
2021/06/09	0	0.00	5	65.60	65.30	-5	5,955	-0.08%
2021/06/04	1	65.60	6	65.40	65.40	-5	6,356	-0.08%
2021/06/02	0	0.00	1	66.40	66.20	-1	6,715	-0.01%
2021/06/01	0	0.00	0.5	66.00	66.40	-0.5	6,879	-0.01%
2021/05/31	0	0.00	2.4	65.97	66.20	-2.4	7,003	-0.03%
2021/05/28	0	0.00	1.2	64.20	65.70	-1.2	7,047	-0.02%
2021/05/27	1	63.50	5	63.60	63.50	-4	7,125	-0.06%
2021/05/26	12	63.38	1	63.30	63.20	11	7,288	0.15%
2021/05/24	1	62.20	3	62.93	63.20	-2	7,499	-0.03%
2021/05/21	1.1	63.27	0	0.00	63.10	1.1	7,600	0.01%
2021/05/20	1	63.20	1	62.50	62.60	0	7,744	0.00%
2021/05/19	0	0.00	10	62.20	62.00	-10	7,840	-0.13%
2021/05/18	0	0.00	1	61.10	62.00	-1	7,955	-0.01%
2021/05/17	0	0.00	9	61.80	61.10	-9	8,033	-0.11%
2021/05/14	1	61.90	3.3	62.18	61.90	-2.3	8,008	-0.03%
2021/05/13	3	61.70	1.4	61.56	60.90	1.6	8,049	0.02%
2021/05/12	37	60.30	13.7	60.19	61.20	23.3	8,044	0.29%
2021/05/11	42	63.92	2	63.05	63.00	40	8,078	0.50%
2021/05/10	28	66.09	1	66.00	66.00	27	8,070	0.33%
2021/05/07	0	0.00	6	66.38	67.40	-6	8,241	-0.07%
2021/05/06	3	65.20	1.2	64.38	64.00	1.8	8,286	0.02%
2021/05/05	1	66.00	0.2	66.00	65.80	0.8	8,361	0.01%
2021/05/04	3	67.13	0	0.00	66.30	3	8,559	0.04%
2021/05/03	12	65.78	31.7	66.56	67.10	-19.7	8,517	-0.23%
2021/04/28	0	0.00	1	64.10	64.50	-1	8,294	-0.01%
2021/04/26	0	0.00	1	65.00	64.90	-1	8,364	-0.01%
2021/04/22	1	63.60	2	63.80	63.50	-1	8,463	-0.01%
2021/04/21	1	63.70	1	64.00	63.70	0	8,452	0.00%
2021/04/20	17	64.17	1	64.40	64.20	16	8,499	0.19%
2021/04/19	1	62.80	1	63.00	63.50	0	8,541	0.00%
2021/04/16	0	0.00	0.1	62.50	63.00	-0.1	8,612	0.00%
2021/04/15	0	0.00	0.1	62.30	62.50	-0.1	8,690	0.00%
2021/04/14	61.4	61.77	0	0.00	62.30	61.4	8,731	0.70%
2021/04/13	56.2	63.14	0	0.00	63.00	56.2	8,837	0.64%
2021/04/12	21	64.19	17	64.00	64.00	4	8,901	0.04%
2021/04/09	20.1	64.80	0	0.00	64.80	20.1	9,032	0.22%
2021/04/07	0	0.00	1	64.00	64.50	-1	8,998	-0.01%
2021/04/06	40	62.90	0	0.00	63.00	40	8,948	0.45%
2021/04/01	0	0.00	0	63.30	63.20	0	8,959	0.00%
2021/03/31	83	63.59	1.1	63.23	62.80	81.9	8,883	0.92%
2021/03/30	40	63.50	5	63.84	64.00	35	8,781	0.40%
2021/03/29	24	62.38	0	0.00	62.70	24	8,740	0.27%
2021/03/26	37	61.74	0	0.00	61.90	37	8,735	0.42%
2021/03/25	0	0.00	2	61.50	61.90	-2	8,762	-0.02%
2021/03/24	1.2	61.55	10	61.40	61.60	-8.8	8,981	-0.10%
2021/03/23	0	0.00	5	61.20	61.60	-5	8,998	-0.06%
2021/03/19	0	0.00	1	61.20	61.10	-1	8,988	-0.01%
2021/03/18	5	61.20	5.1	61.20	61.60	-0.1	8,868	0.00%
2021/03/17	0.1	60.00	0	0.00	60.50	0.1	8,820	0.00%
2021/03/16	1	60.00	3.1	60.69	60.30	-2.1	8,797	-0.02%
2021/03/15	29.1	60.47	0	0.00	59.90	29.1	8,767	0.33%
2021/03/12	5	60.80	47.3	60.35	62.10	-42.3	8,654	-0.49%
2021/03/11	1	58.30	1	58.70	58.70	0	8,470	0.00%
2021/03/10	0	0.00	1	57.80	58.00	-1	8,425	-0.01%
2021/03/09	17	57.01	2	57.25	57.20	15	8,380	0.18%
2021/03/08	1	58.30	0	0.00	58.50	1	8,115	0.01%
2021/03/02	25	58.80	20	60.90	58.80	5	7,948	0.06%
2021/02/26	22	59.03	1	59.80	59.40	21	7,815	0.27%
2021/02/25	1	61.00	0.1	60.70	60.70	0.9	7,575	0.01%
2021/02/24	0	0.00	100	60.67	60.00	-100	7,513	-1.33%
2021/02/23	0	0.00	1	59.50	60.20	-1	7,422	-0.01%
2021/02/22	0	0.00	101	60.20	61.20	-101	7,354	-1.37%	大賣/鉅額交易
2021/02/19	0.1	58.30	153	58.52	58.50	-152.9	7,273	-2.10%	大賣/鉅額交易
2021/02/18	2	58.35	183	58.36	58.40	-181	7,244	-2.50%	大賣/鉅額交易
2021/02/17	1	55.90	0.6	56.50	56.80	0.4	7,173	0.01%
2021/02/05	0	0.00	2	55.80	55.90	-2	7,068	-0.03%
2021/02/04	0	0.00	0.4	55.60	56.10	-0.4	7,039	0.00%
2021/01/29	2.8	55.20	0	0.00	54.90	2.8	6,717	0.04%
2021/01/27	3	57.77	8.2	58.01	57.60	-5.2	6,467	-0.08%
2021/01/26	4	56.73	7	57.54	56.60	-3	6,336	-0.05%
2021/01/25	0	0.00	2	54.60	54.40	-2	6,166	-0.03%
2021/01/20	2	52.15	3	52.23	51.90	-1	6,165	-0.02%
2021/01/19	1	53.30	2	53.20	53.10	-1	6,095	-0.02%
2021/01/18	3	53.60	1	54.10	53.40	2	6,052	0.03%
2021/01/15	0	0.00	25	53.72	53.80	-25	6,012	-0.42%
2021/01/14	1	53.60	6	53.60	53.60	-5	5,979	-0.08%
2021/01/13	1	53.30	7	53.67	53.60	-6	5,932	-0.10%
2021/01/12	0	0.00	4.4	53.39	52.80	-4.4	5,878	-0.07%
2021/01/11	0	0.00	9	53.39	53.80	-9	5,800	-0.16%
2021/01/08	0	0.00	8	52.23	52.60	-8	5,738	-0.14%
2021/01/07	0	0.00	8	52.19	52.20	-8	5,643	-0.14%
2021/01/06	4	52.00	14	52.24	51.50	-10	5,581	-0.18%
2021/01/05	3	51.47	7	51.24	51.60	-4	5,375	-0.07%
2021/01/04	6	51.33	2	50.95	51.40	4	5,291	0.08%
2020/12/31	10	49.98	0	0.00	49.80	10	5,173	0.19%
2020/12/30	1	49.60	30	49.88	50.00	-29	5,174	-0.56%
2020/12/29	0	0.00	2	49.90	49.95	-2	5,164	-0.04%
2020/12/28	2	49.80	0	0.00	49.90	2	5,162	0.04%
2020/12/25	0	0.00	11	49.38	49.30	-11	5,159	-0.21%
2020/12/24	0	0.00	22	49.20	49.20	-22	5,185	-0.42%
2020/12/23	0	0.00	13	49.02	49.00	-13	5,149	-0.25%
2020/12/22	2	49.28	1	49.00	48.75	1	5,157	0.02%
2020/12/18	11	48.00	11	48.32	48.00	0	5,132	0.00%
2020/12/16	0	0.00	0	49.05	49.15	0	4,909	0.00%
2020/12/15	0	0.00	0.5	48.35	48.20	-0.5	4,923	-0.01%
2020/12/14	0	48.90	4	48.95	48.50	-4	4,941	-0.08%
2020/12/10	2	49.00	3	49.18	49.05	-1	4,991	-0.02%
2020/12/09	5	49.05	0	0.00	49.25	5	4,972	0.10%
2020/12/07	70	48.57	12.7	48.59	49.10	57.3	4,897	1.17%
2020/12/03	7	49.34	0	0.00	49.20	7	4,805	0.15%
2020/12/02	0	0.00	5	49.26	49.35	-5	4,779	-0.10%
2020/11/23	1	48.45	0	0.00	48.50	1	4,715	0.02%
2020/11/20	40	48.10	0	0.00	48.00	40	4,681	0.85%
2020/11/18	20	48.25	0	0.00	48.55	20	4,609	0.43%
2020/11/16	1	47.65	1	47.60	47.60	0	4,603	0.00%
2020/11/11	0	0.00	4	47.50	47.70	-4	4,608	-0.09%
2020/11/04	1	47.20	1	47.35	47.25	0	4,729	0.00%
2020/11/02	1	46.10	70	46.35	45.85	-69	4,759	-1.45%
2020/10/30	70	46.72	0	0.00	46.55	70	4,824	1.45%
2020/10/28	0	0.00	2	46.43	46.55	-2	5,203	-0.04%
2020/10/27	0	0.00	6	46.04	46.00	-6	5,929	-0.10%
2020/10/26	0	0.00	11.7	45.75	45.95	-11.7	6,008	-0.19%
2020/10/23	8	45.41	0	0.00	45.55	8	6,057	0.13%
2020/10/22	1	45.40	0	0.00	45.40	1	6,145	0.02%
2020/10/20	0.3	45.85	0	0.00	45.80	0.3	6,185	0.00%
2020/10/19	0	0.00	3	46.28	46.00	-3	6,223	-0.05%
2020/10/16	0	0.00	4	46.00	46.00	-4	6,269	-0.06%
2020/10/14	2	45.50	0	0.00	45.40	2	6,344	0.03%
2020/10/13	7	45.63	5	45.80	45.70	2	6,410	0.03%
2020/10/12	1	45.50	0	0.00	45.75	1	6,555	0.02%
2020/10/07	2	45.48	0	0.00	45.40	2	6,787	0.03%
2020/10/05	2	45.70	5	46.20	45.80	-3	6,944	-0.04%
2020/09/29	1	45.55	0	0.00	45.50	1	7,142	0.01%
2020/09/25	0	0.00	2	45.38	45.00	-2	7,296	-0.03%
2020/09/24	10	45.10	0	0.00	45.00	10	7,318	0.14%
2020/09/22	1	45.85	0	0.00	45.85	1	7,388	0.01%
2020/09/17	1	47.20	0	0.00	47.10	1	7,787	0.01%
2020/09/16	0	0.00	1	47.50	47.50	-1	8,393	-0.01%
2020/09/07	0	0.00	5	46.20	46.20	-5	9,561	-0.05%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/08/27	2	46.80	0.8	46.90	46.90	1.2	10,152	0.01%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/25	2	47.20	0	0.00	47.15	2	10,220	0.02%
2020/08/20	9	47.49	53	46.99	46.90	-44	10,416	-0.42%
2020/08/19	0	0.00	25	48.19	48.10	-25	10,435	-0.24%
2020/08/17	0	0.00	22	47.77	47.85	-22	10,402	-0.21%
2020/08/14	38	47.17	21	47.28	47.20	17	10,414	0.16%
2020/08/13	1	47.55	1	47.85	47.80	0	10,395	0.00%
2020/08/12	1	47.55	1	47.40	47.60	0	10,470	0.00%
2020/08/11	0	0.00	6	48.12	48.00	-6	10,470	-0.06%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/07	1	48.85	1	48.90	48.95	0	10,562	0.00%
2020/08/06	0	0.00	7	48.76	48.85	-7	10,557	-0.07%
2020/08/05	0	0.00	32	49.36	49.10	-32	10,579	-0.30%
2020/08/04	0	0.00	2	49.30	49.35	-2	10,545	-0.02%
2020/08/03	55	50.18	3	48.72	48.60	52	10,452	0.50%
2020/07/31	72	49.47	38	48.89	49.60	34	10,222	0.33%
2020/07/30	2	45.48	1	46.00	45.70	1	9,516	0.01%
2020/07/29	2	44.95	1	45.30	44.80	1	9,473	0.01%
2020/07/28	19	45.15	10	45.10	45.05	9	9,560	0.09%
2020/07/27	40	45.53	0	0.00	45.50	40	9,662	0.41%
2020/07/23	20	46.55	1	46.80	46.55	19	9,683	0.20%
2020/07/22	51	46.68	0	0.00	46.70	51	9,665	0.53%
2020/07/21	51	46.89	10	47.10	46.80	41	9,641	0.43%
2020/07/20	2	46.60	0	0.00	47.00	2	9,628	0.02%
2020/07/17	21	46.70	4	47.15	46.70	17	9,646	0.18%
2020/07/16	14	46.96	0	0.00	46.90	14	9,635	0.15%
2020/07/15	6	46.92	1	46.90	47.40	5	9,551	0.05%
2020/07/14	8	46.95	0	0.00	46.95	8	9,476	0.08%
2020/07/13	31	46.75	2	46.85	47.10	29	9,445	0.31%
2020/07/10	5	46.80	2	46.88	46.70	3	9,418	0.03%
2020/07/08	1	47.15	3	47.13	47.15	-2	9,233	-0.02%
2020/07/07	60	46.93	1	46.80	47.05	59	9,124	0.65%
2020/07/06	65	46.90	15	46.95	47.05	50	9,052	0.55%
2020/07/03	5	46.77	6	46.79	46.85	-1	9,031	-0.01%
2020/07/02	6	47.01	1	47.00	47.15	5	9,062	0.06%
2020/07/01	5	46.60	0	0.00	46.75	5	9,093	0.05%
2020/06/30	8	46.51	0	0.00	46.30	8	9,056	0.09%
2020/06/29	4	46.70	0	0.00	46.50	4	9,047	0.04%
2020/06/24	12	47.89	0	0.00	47.30	12	8,911	0.13%
2020/06/23	21	47.94	0	0.00	47.40	21	8,773	0.24%
2020/06/22	169	53.03	12	53.24	53.10	157	8,201	1.91%	大買/鉅額交易
2020/06/19	61	51.68	5	52.50	52.40	56	7,984	0.70%
2020/06/18	8	52.01	5	51.74	52.40	3	7,710	0.04%
2020/06/17	15	51.37	3	51.30	51.30	12	7,599	0.16%
2020/06/16	0	0.00	3	51.00	51.10	-3	7,683	-0.04%
2020/06/15	1	51.20	1	51.30	51.30	0	7,769	0.00%
2020/06/12	1	50.80	0	0.00	50.80	1	7,842	0.01%
2020/06/11	0	0.00	6	51.38	50.70	-6	7,891	-0.08%
2020/06/09	2	50.90	3	51.07	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	10	51.00	50.80	-10	8,045	-0.12%
2020/06/05	1	50.40	32	50.20	50.40	-31	8,035	-0.39%
2020/06/04	0	0.00	6	49.59	49.85	-6	8,097	-0.07%
2020/06/03	37	49.27	62	49.65	49.55	-25	8,104	-0.31%
2020/06/02	70	48.82	1.4	48.81	48.75	68.6	8,024	0.86%
2020/06/01	0	0.00	22	48.82	48.85	-22	8,099	-0.27%
2020/05/29	33	48.27	1	48.40	48.10	32	8,246	0.39%
2020/05/28	53	48.55	10	48.50	48.20	43	8,270	0.52%
2020/05/27	1	48.70	2	48.80	48.65	-1	8,475	-0.01%
2020/05/26	1	48.05	42	48.03	48.00	-41	8,632	-0.47%
2020/05/25	32	46.29	44	46.88	47.25	-12	8,538	-0.14%
2020/05/22	40	47.00	0	0.00	46.75	40	8,600	0.47%
2020/05/21	0	0.00	6	47.30	47.35	-6	8,654	-0.07%
2020/05/19	0	0.00	34	46.72	46.80	-34	8,790	-0.39%
2020/05/18	0	0.00	2	45.65	45.50	-2	8,698	-0.02%
2020/05/15	32	46.00	1	46.30	46.10	31	8,648	0.36%
2020/05/14	0	0.00	1	46.85	46.85	-1	8,495	-0.01%
2020/05/13	10	46.85	20	46.80	46.85	-10	8,397	-0.12%
2020/05/12	6	46.90	10	46.60	46.90	-4	8,342	-0.05%
2020/05/11	1	47.15	0	0.00	46.95	1	8,288	0.01%
2020/05/08	0	0.00	4	46.90	46.95	-4	8,178	-0.05%
2020/05/07	2	46.55	1	46.65	46.45	1	8,124	0.01%
2020/05/06	5	46.30	0	0.00	46.55	5	8,039	0.06%
2020/05/05	0	0.00	10	46.55	46.65	-10	7,985	-0.13%
2020/05/04	11	45.55	1	46.35	46.50	10	7,975	0.13%
2020/04/30	21	46.24	18	46.48	46.50	3	7,841	0.04%
2020/04/29	3	45.60	4	45.50	45.40	-1	7,718	-0.01%
2020/04/28	6	45.05	6	44.85	45.05	0	7,755	0.00%
2020/04/27	2	44.55	3	44.48	44.40	-1	7,854	-0.01%
2020/04/24	17	43.95	0	0.00	43.80	17	7,811	0.22%
2020/04/23	1	43.50	1	44.10	44.00	0	7,797	0.00%
2020/04/22	12	43.25	10	43.29	43.50	2	7,731	0.03%
2020/04/21	1	42.90	0	0.00	43.00	1	7,654	0.01%
2020/04/20	2	43.40	0	0.00	43.45	2	7,573	0.03%
2020/04/17	8	43.26	0	0.00	42.95	8	7,499	0.11%
2020/04/16	4	43.21	0	0.00	43.20	4	7,392	0.05%
2020/04/15	11	43.67	4	43.78	43.70	7	7,306	0.10%
2020/04/14	21	42.71	4	43.19	43.25	17	7,251	0.23%
2020/04/13	2	42.30	1	42.45	42.55	1	7,209	0.01%
2020/04/10	1	42.50	2	42.20	42.50	-1	7,197	-0.01%
2020/04/09	1	42.20	2	42.35	42.15	-1	7,205	-0.01%
2020/04/08	0	0.00	4	42.34	42.15	-4	7,196	-0.06%
2020/04/07	33	42.15	4	42.68	42.10	29	7,149	0.41%
2020/04/06	3	41.57	3	42.13	42.25	0	7,047	0.00%
2020/04/01	8	41.40	3	41.58	41.35	5	6,917	0.07%
2020/03/31	0	0.00	2	41.30	41.30	-2	6,843	-0.03%
2020/03/30	3	40.72	0	0.00	41.00	3	6,708	0.04%
2020/03/27	12	41.06	1	41.65	40.95	11	6,649	0.17%
2020/03/26	13	40.97	1	41.50	40.85	12	6,591	0.18%
2020/03/25	3	40.62	2	40.80	40.50	1	6,604	0.02%
2020/03/24	4	39.49	3	40.45	39.35	1	6,524	0.02%
2020/03/23	14	39.29	0	0.00	38.55	14	6,496	0.22%
2020/03/20	1	39.90	3	40.63	40.65	-2	6,462	-0.03%
2020/03/19	2	38.13	22	37.86	37.80	-20	6,314	-0.32%
2020/03/18	2	39.45	11	39.40	39.10	-9	6,121	-0.15%
2020/03/17	10	39.59	0	0.00	39.40	10	6,012	0.17%
2020/03/16	0	0.00	1	41.40	40.35	-1	5,848	-0.02%
2020/03/13	10	39.60	4	40.18	41.30	6	5,725	0.10%
2020/03/12	15	42.34	5	42.10	42.00	10	5,480	0.18%
2020/03/11	5	43.94	0	0.00	44.20	5	5,258	0.10%
2020/03/10	1	44.05	3	44.40	44.00	-2	5,216	-0.04%
2020/03/09	0	0.00	2	44.08	44.00	-2	5,074	-0.04%
2020/03/06	3	44.27	0	0.00	44.35	3	5,015	0.06%
2020/03/05	0	0.00	1	45.20	44.85	-1	4,966	-0.02%
2020/03/04	1	45.10	5	44.95	45.10	-4	4,875	-0.08%
2020/03/03	13	44.12	13	44.07	43.95	0	4,719	0.00%
2020/03/02	16	42.85	0	0.00	42.85	16	4,574	0.35%
2020/02/27	11	44.12	2	44.13	43.85	9	4,715	0.19%
2020/02/26	1	43.15	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	43.95	1	44.10	43.95	0	4,492	0.00%
2020/02/24	8	44.52	6	44.55	44.00	2	4,496	0.04%
2020/02/21	4	45.93	0	0.00	45.60	4	4,422	0.09%
2020/02/20	17	46.62	0	0.00	46.60	17	4,361	0.39%
2020/02/19	0	0.00	3	47.72	47.65	-3	4,290	-0.07%
2020/02/18	0	0.00	1.3	47.22	47.05	-1.3	4,324	-0.03%
2020/02/14	1	47.40	0	0.00	47.30	1	4,386	0.02%
2020/02/13	1	47.40	0	0.00	47.10	1	4,469	0.02%
2020/02/12	4	47.08	0	0.00	47.10	4	4,532	0.09%
2020/02/11	1	47.00	1	47.05	46.95	0	4,537	0.00%
2020/02/10	2	46.60	0	0.00	47.00	2	4,607	0.04%
2020/02/07	2	47.30	1	47.35	47.20	1	4,644	0.02%
2020/02/06	1	47.65	0	0.00	47.55	1	4,794	0.02%
2020/02/05	2.2	47.11	0	0.00	47.00	2.2	4,856	0.05%
2020/02/04	0	0.00	3.4	47.54	47.50	-3.4	4,862	-0.07%
2020/02/03	10	47.00	0	0.00	47.00	10	4,925	0.20%
2020/01/31	0	0.00	8	47.62	47.20	-8	4,919	-0.16%
2020/01/30	5	46.43	0	0.00	45.65	5	4,862	0.10%
2020/01/20	0	0.00	2	50.15	50.00	-2	4,775	-0.04%
2020/01/17	0	0.00	2	49.50	50.00	-2	4,867	-0.04%
2020/01/09	0	0.00	0.8	48.80	48.75	-0.8	5,933	-0.01%
2020/01/07	0	48.90	0	0.00	48.90	0	6,080	0.00%
2020/01/06	1	49.15	0	0.00	49.05	1	6,158	0.02%
2020/01/03	1	49.60	3	49.57	49.70	-2	6,196	-0.03%
2020/01/02	1	49.30	0	0.00	49.20	1	6,312	0.02%
2019/12/26	0	0.00	1	49.90	49.90	-1	6,561	-0.02%
2019/12/24	1	49.60	0	0.00	49.50	1	6,829	0.01%
2019/12/23	2	49.68	1.2	49.61	49.75	0.8	6,920	0.01%
2019/12/20	1	51.10	0	0.00	49.65	1	7,003	0.01%
2019/12/19	2	50.60	0	0.00	50.50	2	6,975	0.03%
2019/12/18	0	0.00	3	50.90	51.10	-3	6,984	-0.04%
2019/12/16	0	0.00	1	50.40	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/12	5	49.90	0	0.00	49.70	5	7,039	0.07%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/10	0	0.00	0.6	49.15	49.15	-0.6	7,045	-0.01%
2019/12/09	0	0.00	2	49.23	49.55	-2	7,070	-0.03%
2019/12/06	0	0.00	0.4	49.10	49.10	-0.4	7,085	0.00%
2019/12/05	0	0.00	4	49.40	49.50	-4	7,090	-0.06%
2019/12/03	2	48.40	3	49.15	48.50	-1	7,139	-0.01%
2019/12/02	3	48.22	0	0.00	48.30	3	7,129	0.04%
2019/11/29	3	48.52	0	0.00	48.40	3	7,151	0.04%
2019/11/28	4	49.13	11	49.07	49.10	-7	7,169	-0.10%
2019/11/27	1	49.65	0	0.00	49.60	1	7,282	0.01%
2019/11/26	6.7	50.15	3	50.00	49.75	3.7	7,305	0.05%
2019/11/25	1	50.20	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	15	50.60	50.90	-15	7,013	-0.21%
2019/11/20	0	0.00	5	50.40	50.60	-5	6,986	-0.07%
2019/11/12	0	0.00	1	50.60	50.60	-1	7,580	-0.01%
2019/11/11	1	49.60	0	0.00	49.90	1	7,577	0.01%
2019/11/08	2	50.60	2	50.40	50.40	0	7,597	0.00%
2019/11/06	0	0.00	2	51.10	50.80	-2	7,782	-0.03%
2019/11/05	5	50.70	8	51.08	51.50	-3	7,928	-0.04%
2019/11/04	0	0.00	2.2	50.40	50.70	-2.2	7,945	-0.03%
2019/10/31	0	0.00	2	49.95	50.20	-2	8,248	-0.02%
2019/10/30	3	49.47	0	0.00	49.50	3	8,577	0.03%
2019/10/28	2	48.90	2	49.55	49.55	0	8,690	0.00%
2019/10/24	1	49.55	0	0.00	50.10	1	8,605	0.01%
2019/10/23	9	50.23	3	50.80	49.20	6	8,508	0.07%
2019/10/22	4	50.45	10	50.69	51.50	-6	8,344	-0.07%
2019/10/21	3	47.93	0	0.00	48.00	3	7,972	0.04%
2019/10/18	1	48.05	0	0.00	48.05	1	8,163	0.01%
2019/10/17	2	48.50	0	0.00	48.55	2	8,089	0.02%
2019/10/16	1	48.40	0	0.00	48.90	1	8,062	0.01%
2019/10/14	0	0.00	1	49.20	49.00	-1	8,032	-0.01%
2019/10/09	2	48.35	0	0.00	48.30	2	7,978	0.03%
2019/10/07	4	48.55	2	48.60	48.70	2	7,876	0.03%
2019/10/04	2	48.85	0	0.00	48.90	2	7,876	0.03%
2019/10/02	1	48.35	0	0.00	48.50	1	7,722	0.01%
2019/10/01	2	49.68	10	49.20	48.90	-8	7,650	-0.10%
2019/09/27	1	49.10	1	50.40	49.30	0	7,555	0.00%
2019/09/26	2	49.80	2	49.65	49.55	0	7,439	0.00%
2019/09/18	10	48.80	0	0.00	48.80	10	7,117	0.14%
2019/09/16	2	48.20	10.2	48.20	48.15	-8.2	7,141	-0.11%
2019/09/11	2	48.40	0	0.00	48.65	2	7,108	0.03%
2019/09/09	0	0.00	1	49.00	49.40	-1	7,083	-0.01%
2019/09/06	0	0.00	0.2	48.75	49.00	-0.2	7,067	0.00%
2019/09/04	10	48.06	0	0.00	48.60	10	6,968	0.14%
2019/09/03	6	47.75	11	48.35	47.70	-5	6,916	-0.07%
2019/09/02	10	49.13	0	0.00	48.95	10	6,898	0.14%
2019/08/30	0	0.00	11	49.44	50.00	-11	6,881	-0.16%
2019/08/29	0	0.00	6	48.40	48.90	-6	6,773	-0.09%
2019/08/28	0	0.00	11	48.50	48.45	-11	6,770	-0.16%
2019/08/27	3	48.83	1	48.90	48.40	2	6,762	0.03%
2019/08/26	1	48.70	2	48.15	48.25	-1	6,675	-0.01%
2019/08/23	8	48.56	0	0.00	48.20	8	6,689	0.12%
2019/08/22	2	48.45	0	0.00	48.55	2	6,697	0.03%
2019/08/21	2	48.15	1	47.90	48.00	1	6,822	0.01%
2019/08/20	0	0.00	5	48.39	49.00	-5	6,719	-0.07%
2019/08/19	5	47.59	21	47.86	47.10	-16	6,537	-0.24%
2019/08/16	42	47.17	9.3	47.85	47.90	32.7	6,449	0.51%
2019/08/15	0	0.00	4	46.75	46.65	-4	6,267	-0.06%
2019/08/14	4	46.23	2	46.45	46.30	2	6,153	0.03%
2019/08/13	0	0.00	2	46.55	46.30	-2	6,100	-0.03%
2019/08/12	4	47.20	7	47.18	46.40	-3	6,048	-0.05%
2019/08/08	0	0.00	3	46.95	46.80	-3	5,952	-0.05%
2019/08/07	0	0.00	1	46.25	46.00	-1	5,807	-0.02%
2019/08/06	1	46.65	16	46.76	46.80	-15	5,647	-0.27%
2019/08/05	7	46.86	9	46.81	47.00	-2	5,463	-0.04%
2019/08/02	31	46.56	38	46.67	47.00	-7	5,354	-0.13%
2019/08/01	0	0.00	8	45.68	46.25	-8	5,076	-0.16%
2019/07/31	2	43.25	2.9	43.96	44.30	-0.9	4,712	-0.02%
2019/07/29	0	0.00	2	43.80	43.55	-2	4,599	-0.04%
2019/07/26	4	43.10	5	43.24	43.15	-1	4,559	-0.02%
2019/07/23	0	0.00	2	43.23	43.70	-2	4,723	-0.04%
2019/07/22	15	43.09	2	43.15	43.00	13	4,642	0.28%
2019/07/19	1	47.05	0	0.00	47.10	1	4,397	0.02%
2019/07/17	2	46.80	0	0.00	47.10	2	4,291	0.05%
2019/07/15	5	47.05	0.2	46.80	47.00	4.8	4,107	0.12%
2019/07/12	5	46.80	0	0.00	46.80	5	4,122	0.12%
2019/07/11	0	0.00	1	47.20	46.95	-1	4,113	-0.02%
2019/07/09	3	46.05	0	0.00	46.05	3	4,096	0.07%
2019/07/08	5	46.60	0	0.00	46.75	5	4,116	0.12%
2019/07/05	10	46.62	3	46.65	46.70	7	4,175	0.17%
2019/07/03	0	0.00	1	46.20	46.10	-1	4,224	-0.02%
2019/07/01	3	45.65	0	0.00	45.80	3	4,259	0.07%
2019/06/27	0	0.00	5	45.30	45.30	-5	4,312	-0.12%
2019/06/25	0	0.00	1	45.00	44.95	-1	4,441	-0.02%
2019/06/21	1	45.60	0	0.00	44.80	1	4,478	0.02%
2019/06/12	1	45.50	0	0.00	45.70	1	4,588	0.02%
2019/06/10	0	0.00	3	45.97	46.00	-3	4,664	-0.06%
2019/06/06	0	0.00	0.5	45.20	45.45	-0.5	4,695	-0.01%
2019/06/04	0.5	45.10	2	45.50	45.25	-1.5	4,691	-0.03%
2019/05/31	0	0.00	1	45.05	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	2	45.03	45.10	-2	4,772	-0.04%
2019/05/27	0	0.00	1	44.00	43.90	-1	5,130	-0.02%
2019/05/24	0	0.00	2	44.05	44.10	-2	5,172	-0.04%
2019/05/23	0	0.00	1	43.70	43.95	-1	5,191	-0.02%
2019/05/21	0	0.00	2	44.20	44.20	-2	5,284	-0.04%
2019/05/20	0	0.00	6	43.55	43.65	-6	5,265	-0.11%
2019/05/17	0.4	42.90	0	0.00	42.95	0.4	5,277	0.01%
2019/05/13	0	0.00	1	43.25	43.00	-1	5,452	-0.02%
2019/05/10	2	43.20	0	0.00	43.05	2	5,622	0.04%
2019/05/08	0.1	43.50	0	0.00	43.30	0.1	5,802	0.00%
2019/05/07	0	0.00	0	44.10	44.30	0	5,821	0.00%
2019/05/06	0	0.00	13.8	42.92	43.25	-13.8	5,845	-0.24%
2019/05/03	6	43.56	2	43.50	43.70	4	5,914	0.07%
2019/05/02	0.6	43.40	0	43.40	43.40	0.6	6,055	0.01%
2019/04/30	4	43.48	0	0.00	43.55	4	6,144	0.07%
2019/04/29	1.2	44.53	3	44.50	44.45	-1.8	6,074	-0.03%
2019/04/26	0	0.00	5	45.04	45.20	-5	6,104	-0.08%
2019/04/25	0.4	44.85	1	44.90	45.10	-0.6	6,195	-0.01%
2019/04/24	1	44.65	0	0.00	44.65	1	6,281	0.02%
2019/04/23	3	44.60	1	44.70	45.00	2	6,335	0.03%
2019/04/22	0	0.00	1	44.55	44.70	-1	6,355	-0.02%
2019/04/12	1	43.85	4	43.95	43.95	-3	7,004	-0.04%
2019/04/11	1	44.35	1	44.55	44.25	0	7,075	0.00%
2019/04/10	1	44.75	2	45.03	45.25	-1	7,060	-0.01%
2019/04/09	1	45.20	3	45.25	45.15	-2	7,082	-0.03%
2019/04/08	7	44.99	0	0.00	45.35	7	7,083	0.10%
2019/04/02	0	0.00	7	44.85	44.80	-7	7,062	-0.10%
2019/04/01	2	44.43	0	0.00	44.60	2	7,061	0.03%
2019/03/28	0	0.00	1	44.95	44.05	-1	6,945	-0.01%
2019/03/25	0	0.00	2	44.65	45.30	-2	7,124	-0.03%
2019/03/22	2	44.50	9	44.62	44.85	-7	7,130	-0.10%
2019/03/21	0	0.00	0.5	44.40	44.40	-0.5	7,142	-0.01%
2019/03/19	0	0.00	1	44.15	44.15	-1	7,223	-0.01%
2019/03/18	1	43.90	1	44.25	44.30	0	7,278	0.00%
2019/03/15	0.2	44.10	1	44.15	44.10	-0.8	7,313	-0.01%
2019/03/12	1	43.70	0	0.00	43.60	1	7,293	0.01%
2019/03/11	1	43.70	0	0.00	43.60	1	7,377	0.01%
2019/03/08	4	43.48	0	0.00	43.40	4	7,455	0.05%
2019/03/07	5	43.60	1	43.75	43.50	4	7,876	0.05%
2019/03/06	3	43.40	3	43.52	43.55	0	7,935	0.00%
2019/03/05	2	43.25	2	43.35	43.10	0	8,033	0.00%
2019/03/04	6	43.50	3	43.22	43.10	3	8,087	0.04%
2019/02/27	12	45.23	4	44.20	44.55	8	7,947	0.10%
2019/02/26	0	0.00	3.9	47.31	47.20	-3.9	7,749	-0.05%
2019/02/25	0	0.00	6	46.06	46.40	-6	7,680	-0.08%
2019/02/22	0	0.00	5	45.65	45.85	-5	7,702	-0.06%
2019/02/21	6	45.60	0	0.00	45.50	6	7,706	0.08%
2019/02/20	0	0.00	9	45.75	45.95	-9	7,720	-0.12%
2019/02/19	4	45.65	31	45.56	45.25	-27	7,756	-0.35%
2019/02/18	3	45.90	6	46.15	46.15	-3	7,802	-0.04%
2019/02/15	0	0.00	2	45.75	45.60	-2	7,837	-0.03%
2019/02/14	3	46.03	3	45.97	45.65	0	7,846	0.00%
2019/02/13	1	46.25	1	46.50	46.70	0	7,813	0.00%
2019/02/12	5	46.40	1	46.35	46.60	4	7,819	0.05%
2019/02/11	2	46.40	7	46.15	46.65	-5	7,868	-0.06%
2019/01/30	0	0.00	6	45.16	45.25	-6	7,772	-0.08%
2019/01/29	0	0.00	4	44.88	44.85	-4	7,693	-0.05%
2019/01/28	8	44.28	3	44.40	44.50	5	7,670	0.07%
2019/01/25	0	0.00	9	44.43	44.50	-9	7,655	-0.12%
2019/01/24	0	0.00	5	44.14	44.15	-5	7,668	-0.07%
2019/01/23	5	43.90	6.3	43.88	44.10	-1.3	7,699	-0.02%
2019/01/22	0	0.00	5	43.15	43.35	-5	7,586	-0.07%
2019/01/21	9	42.91	3	43.00	43.00	6	7,476	0.08%
2019/01/18	2	43.00	2	43.13	43.00	0	7,416	0.00%
2019/01/17	2	42.55	2	42.70	42.95	0	7,352	0.00%
2019/01/15	0	0.00	8.2	42.95	43.05	-8.2	7,286	-0.11%
2019/01/14	3	42.40	2	42.50	42.50	1	7,234	0.01%
2019/01/11	10	43.13	2	43.13	42.95	8	7,295	0.11%
2019/01/10	0	0.00	1	43.75	42.95	-1	7,226	-0.01%
2019/01/09	1	43.15	11.4	43.10	43.30	-10.4	7,077	-0.15%
2019/01/07	0	0.00	1	41.30	41.45	-1	6,838	-0.01%
2019/01/03	0	0.00	4	41.38	41.50	-4	6,932	-0.06%
2018/12/27	0	0.00	2	40.40	40.65	-2	6,852	-0.03%
2018/12/26	7	40.02	8	39.79	39.90	-1	6,852	-0.01%
2018/12/20	5	40.91	3	41.25	41.20	2	6,826	0.03%
2018/12/19	0	0.00	5	40.50	41.00	-5	6,774	-0.07%
2018/12/18	0	0.00	1	40.40	40.00	-1	6,652	-0.02%
2018/12/17	3	40.35	2	40.33	40.20	1	6,682	0.01%
2018/12/14	0	0.00	1	40.30	40.45	-1	6,646	-0.02%
2018/12/13	1	40.45	9	40.54	40.75	-8	6,633	-0.12%
2018/12/12	0	0.00	3	40.73	40.50	-3	6,585	-0.05%
2018/12/11	4	40.23	0	0.00	40.50	4	6,529	0.06%
2018/12/07	0	0.00	10	41.00	40.55	-10	6,647	-0.15%
2018/12/05	2	41.00	0	0.00	41.00	2	6,605	0.03%
2018/12/04	2	41.00	3	41.62	41.65	-1	6,591	-0.02%
2018/12/03	0	0.00	6	41.18	41.30	-6	6,481	-0.09%
2018/11/30	0	0.00	10.8	40.13	40.90	-10.8	6,372	-0.17%
2018/11/29	3	39.95	1	40.10	40.00	2	5,899	0.03%
2018/11/28	0	0.00	5	39.93	39.70	-5	5,771	-0.09%
2018/11/27	0	0.00	2	38.90	39.35	-2	5,615	-0.04%
2018/11/21	1	38.40	0	0.00	38.40	1	5,292	0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	3	38.70	4	38.74	38.70	-1	5,198	-0.02%
2018/11/13	0	0.00	3	38.35	38.15	-3	4,951	-0.06%
2018/11/12	0	0.00	4	38.38	38.45	-4	4,894	-0.08%
2018/11/09	1	37.40	0	0.00	38.00	1	4,868	0.02%
2018/11/07	0	0.00	87	38.31	38.55	-87	4,828	-1.80%
2018/11/06	2	37.85	0	0.00	38.00	2	4,792	0.04%
2018/11/05	3	37.75	4	37.73	37.80	-1	4,786	-0.02%
2018/11/02	80	37.08	5	37.27	37.25	75	4,796	1.56%
2018/11/01	2	35.95	10	36.57	37.00	-8	4,812	-0.17%
2018/10/31	6	35.43	1	36.20	35.50	5	4,742	0.11%
2018/10/30	0	0.00	3	35.60	35.75	-3	4,618	-0.06%
2018/10/29	1	34.90	5	35.15	35.15	-4	4,587	-0.09%
2018/10/25	2	34.70	2	35.35	35.30	0	4,637	0.00%
2018/10/24	3	35.65	6	35.82	35.65	-3	4,770	-0.06%
2018/10/23	0	0.00	7	35.35	35.65	-7	4,777	-0.15%
2018/10/22	0	0.00	4	34.79	34.70	-4	4,757	-0.08%
2018/10/19	0	0.00	3	34.15	34.50	-3	4,807	-0.06%
2018/10/18	0.9	34.40	0	0.00	34.35	0.9	4,789	0.02%
2018/10/17	2	34.20	0	0.00	34.15	2	4,840	0.04%
2018/10/16	1	33.50	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	1	33.65	1	33.30	33.65	0	4,960	0.00%
2018/10/11	2	33.45	0	0.00	33.05	2	4,978	0.04%
2018/10/09	3	35.95	3	36.13	36.10	0	4,948	0.00%
2018/10/08	0	0.00	0	36.30	36.00	0	5,030	0.00%
2018/10/05	4	36.03	0	0.00	36.50	4	5,088	0.08%
2018/10/04	5	36.85	0	0.00	36.80	5	5,058	0.10%
2018/10/03	4	37.46	0	0.00	37.35	4	5,092	0.08%
2018/09/28	0	0.00	1	38.70	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	3	38.22	38.40	-3	5,130	-0.06%
2018/09/25	1	38.30	5	38.23	38.20	-4	5,165	-0.08%
2018/09/21	0	0.00	14	38.01	38.10	-14	5,172	-0.27%
2018/09/20	3	37.63	0	0.00	37.20	3	5,092	0.06%
2018/09/18	1	37.40	2	37.48	37.70	-1	5,159	-0.02%
2018/09/17	2	37.35	1	37.35	37.65	1	5,260	0.02%
2018/09/14	0	0.00	1	37.25	37.35	-1	5,325	-0.02%
2018/09/13	4	37.26	4	37.69	37.35	0	5,356	0.00%
2018/09/12	0	0.00	2	36.10	35.60	-2	5,214	-0.04%
2018/09/11	3	35.33	1	35.40	35.35	2	5,239	0.04%
2018/09/10	0	0.00	1	35.75	35.35	-1	5,371	-0.02%
2018/09/07	5	35.55	4	35.80	35.70	1	5,532	0.02%
2018/09/06	1	36.05	3.1	36.02	35.80	-2.1	5,543	-0.04%
2018/09/05	2	36.30	0	0.00	36.05	2	5,601	0.04%
2018/09/04	4	36.38	0	0.00	36.55	4	5,660	0.07%
2018/09/03	2	36.43	0	0.00	36.50	2	5,698	0.04%
2018/08/31	0	0.00	3	36.65	36.95	-3	5,760	-0.05%
2018/08/30	4	36.49	2	36.53	36.40	2	5,755	0.03%
2018/08/29	0	0.00	0.4	36.50	36.50	-0.4	5,779	-0.01%
2018/08/27	2	35.45	0	0.00	35.70	2	5,804	0.03%
2018/08/23	7	35.62	0	0.00	35.55	7	5,967	0.12%
2018/08/22	3	35.83	1	35.80	35.90	2	6,021	0.03%
2018/08/21	1.5	35.73	2	35.78	35.85	-0.5	5,999	-0.01%
2018/08/20	2	35.30	1	35.50	35.20	1	5,995	0.02%
2018/08/17	4	35.39	2	35.40	35.25	2	5,988	0.03%
2018/08/16	6	35.20	0	0.00	35.35	6	5,966	0.10%
2018/08/15	0	0.00	3	36.15	35.70	-3	5,961	-0.05%
2018/08/14	7	36.09	0	0.00	35.90	7	5,911	0.12%
2018/08/13	5	36.70	0	0.00	36.60	5	5,821	0.09%
2018/08/10	20	37.17	1	37.20	37.20	19	5,789	0.33%
2018/08/09	16	39.98	1	39.95	39.85	15	5,760	0.26%
2018/08/08	1	40.15	2	39.98	40.10	-1	5,673	-0.02%
2018/08/07	2	39.95	0	0.00	39.95	2	5,628	0.04%
2018/08/06	1	39.85	18	39.91	39.95	-17	5,583	-0.30%
2018/08/03	11	39.70	0	0.00	39.80	11	5,577	0.20%
2018/08/01	0	0.00	1	39.90	40.00	-1	5,577	-0.02%
2018/07/31	3	39.50	1	40.20	40.20	2	5,611	0.04%
2018/07/30	0	0.00	1	39.85	39.95	-1	5,475	-0.02%
2018/07/27	1	39.60	0	0.00	39.75	1	5,455	0.02%
2018/07/26	1	39.20	4	39.65	39.75	-3	5,466	-0.05%
2018/07/25	0	0.00	8	38.84	39.10	-8	5,453	-0.15%
2018/07/24	0	0.00	1	38.60	38.75	-1	5,485	-0.02%
2018/07/23	2	38.65	0	0.00	38.55	2	5,437	0.04%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/19	10	38.93	2	39.05	38.55	8	5,334	0.15%
2018/07/18	0	0.00	6	38.50	38.50	-6	5,322	-0.11%
2018/07/17	0	0.00	9	38.41	38.15	-9	5,279	-0.17%
2018/07/16	10	38.05	18	37.91	37.70	-8	5,155	-0.16%
2018/07/13	0	0.00	3	37.45	37.55	-3	5,093	-0.06%
2018/07/12	0.3	36.80	0	0.00	36.75	0.3	5,056	0.01%
2018/07/11	0	36.80	0	0.00	36.80	0	5,066	0.00%
2018/07/10	4	36.80	4	36.75	36.80	0	5,024	0.00%
2018/07/09	2	36.05	2	36.00	36.10	0	5,014	0.00%
2018/07/06	4	36.03	0	0.00	35.80	4	5,007	0.08%
2018/07/05	3	36.20	1	36.55	36.20	2	4,984	0.04%
2018/07/04	5	36.53	2	36.60	36.50	3	5,016	0.06%
2018/07/03	4	36.78	15	36.55	36.50	-11	5,123	-0.21%
2018/07/02	7	36.93	2	36.85	36.80	5	5,118	0.10%
2018/06/29	13.2	36.96	0	0.00	36.90	13.2	5,067	0.26%
2018/06/28	7	36.92	2	36.90	36.95	5	5,009	0.10%
2018/06/27	11	37.05	2	37.15	37.00	9	4,984	0.18%
2018/06/26	3	37.05	2.1	37.04	37.00	0.9	4,973	0.02%
2018/06/25	3	37.53	1	37.45	37.45	2	4,848	0.04%
2018/06/22	1	37.90	11	37.75	37.95	-10	4,763	-0.21%
2018/06/21	19	38.18	1	38.40	38.00	18	4,686	0.38%
2018/06/20	6	38.20	0	0.00	38.10	6	4,731	0.13%
2018/06/19	10	38.08	0	0.00	38.15	10	4,700	0.21%
2018/06/15	5	38.96	0	0.00	38.55	5	4,664	0.11%
2018/06/14	1	39.30	0	0.00	39.25	1	4,513	0.02%
2018/06/13	6.1	39.98	0	0.00	39.80	6.1	4,493	0.14%
2018/06/12	7	39.80	0	0.00	40.20	7	4,619	0.15%
2018/06/11	1	40.00	8	40.04	39.95	-7	4,693	-0.15%
2018/06/08	5	40.42	1	40.15	40.00	4	4,919	0.08%
2018/06/07	0	0.00	1.1	40.17	40.60	-1.1	4,985	-0.02%
2018/06/06	0	0.00	1	39.90	39.90	-1	5,053	-0.02%
2018/06/05	0	0.00	7	39.28	39.30	-7	5,074	-0.14%
2018/06/04	2	39.25	1	39.15	39.05	1	5,102	0.02%
2018/06/01	5	38.91	3	38.98	39.05	2	5,167	0.04%
2018/05/31	0	0.00	1	39.00	39.10	-1	5,174	-0.02%
2018/05/29	3	39.15	2	39.15	39.00	1	5,195	0.02%
2018/05/28	1	39.00	0	0.00	39.20	1	5,575	0.02%
2018/05/25	1	38.80	1	38.80	38.85	0	5,863	0.00%
2018/05/24	0	0.00	7	38.55	38.80	-7	6,289	-0.11%
2018/05/23	3	38.43	0	0.00	38.25	3	6,605	0.05%
2018/05/22	3	38.57	1	38.65	38.45	2	6,619	0.03%
2018/05/21	1	38.65	3	38.70	38.55	-2	6,735	-0.03%
2018/05/18	2	38.23	1	38.25	38.15	1	6,780	0.01%
2018/05/17	2	38.30	0	0.00	38.20	2	6,839	0.03%
2018/05/16	2	38.35	1	38.45	38.45	1	6,862	0.01%
2018/05/15	5	38.15	1	38.55	38.20	4	6,935	0.06%
2018/05/14	2	38.65	0	0.00	38.45	2	7,048	0.03%
2018/05/11	0	0.00	2	38.70	38.85	-2	7,125	-0.03%
2018/05/10	0	0.00	2	38.35	38.45	-2	7,125	-0.03%
2018/05/09	6	38.08	0	0.00	38.15	6	7,114	0.08%
2018/05/08	6	38.41	8	38.15	38.50	-2	7,162	-0.03%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/04	1	37.85	0	0.00	38.00	1	7,115	0.01%
2018/05/03	13	38.02	15	38.06	38.00	-2	7,152	-0.03%
2018/05/02	13	38.62	0	0.00	38.60	13	7,218	0.18%
2018/04/30	7	39.08	0	0.00	39.25	7	7,204	0.10%
2018/04/27	3	39.75	5.3	39.81	39.95	-2.3	7,105	-0.03%
2018/04/25	0	0.00	1	39.60	40.00	-1	7,150	-0.01%
2018/04/24	5	39.48	0	0.00	39.15	5	7,276	0.07%
2018/04/23	2	40.20	0	0.00	40.25	2	7,255	0.03%
2018/04/20	0	0.00	3	40.70	40.85	-3	7,237	-0.04%
2018/04/19	0	0.00	1	40.65	40.50	-1	7,208	-0.01%
2018/04/17	2	40.70	0	0.00	41.05	2	7,234	0.03%
2018/04/16	4	41.20	3	41.20	41.40	1	7,188	0.01%
2018/04/13	1	40.75	1	41.00	41.20	0	7,222	0.00%
2018/04/12	1	40.80	1	40.85	40.95	0	7,202	0.00%
2018/04/11	1	40.45	0	0.00	40.50	1	7,219	0.01%
2018/04/10	11	40.38	4	40.36	40.50	7	7,210	0.10%
2018/04/09	2	40.60	5	40.30	40.40	-3	7,204	-0.04%
2018/04/03	2	40.35	0	0.00	40.30	2	7,080	0.03%
2018/04/02	1	41.30	1	41.10	41.10	0	7,087	0.00%
2018/03/31	0	0.00	3	41.23	41.40	-3	7,119	-0.04%
2018/03/30	0	0.00	7	40.95	40.65	-7	7,112	-0.10%
2018/03/29	8	40.49	0	0.00	40.70	8	7,101	0.11%
2018/03/28	3	40.78	0	0.00	40.60	3	7,046	0.04%
2018/03/26	3	40.28	0	0.00	40.25	3	7,075	0.04%
2018/03/23	4	40.40	0	0.00	40.50	4	7,119	0.06%
2018/03/22	2	41.30	4	41.33	41.40	-2	7,142	-0.03%
2018/03/21	9	41.38	0	0.00	41.10	9	7,231	0.12%
2018/03/19	4	41.70	28	42.06	41.95	-24	7,365	-0.33%
2018/03/16	2	41.60	2	41.80	41.75	0	7,679	0.00%
2018/03/15	7	42.06	15	41.90	42.35	-8	7,535	-0.11%
2018/03/14	11	41.01	0	0.00	40.75	11	7,453	0.15%
2018/03/13	7	41.50	1	42.10	41.75	6	7,307	0.08%
2018/03/12	12	42.21	7	42.41	42.00	5	7,268	0.07%
2018/03/09	5	42.47	5	42.74	42.60	0	7,218	0.00%
2018/03/08	4	42.54	0	0.00	42.70	4	7,228	0.06%
2018/03/07	5	43.08	5	43.15	42.60	0	7,236	0.00%
2018/03/06	0	0.00	5	43.51	43.30	-5	7,397	-0.07%
2018/03/05	12	43.24	0	0.00	43.00	12	7,768	0.15%
2018/03/02	8.3	42.71	3	43.13	43.00	5.3	7,769	0.07%
2018/03/01	2	42.85	2	42.85	42.70	0	7,735	0.00%
2018/02/27	1	42.40	10	42.91	42.00	-9	7,397	-0.12%
2018/02/26	8	43.21	9	43.34	43.00	-1	7,153	-0.01%
2018/02/23	10	41.05	23	41.86	42.70	-13	6,778	-0.19%
2018/02/22	2	39.15	1	39.60	39.35	1	6,571	0.02%
2018/02/21	0	0.00	19	39.11	39.60	-19	6,570	-0.29%
2018/02/12	5	37.35	5	37.45	37.45	0	6,535	0.00%
2018/02/09	1	37.20	0	0.00	37.65	1	6,548	0.02%
2018/02/08	6	38.81	0	0.00	38.35	6	6,568	0.09%
2018/02/06	5	39.20	1	39.05	39.30	4	6,835	0.06%
2018/02/05	1	39.00	1	41.30	41.20	0	6,900	0.00%
2018/02/02	0	0.00	1	41.90	41.95	-1	7,010	-0.01%
2018/02/01	2	42.30	0	0.00	41.85	2	7,092	0.03%
2018/01/30	3	42.60	3	42.92	42.50	0	7,186	0.00%
2018/01/29	0	0.00	1	42.95	43.00	-1	7,271	-0.01%
2018/01/26	1	43.10	0	0.00	42.90	1	7,407	0.01%
2018/01/25	2	42.88	10.6	42.95	43.10	-8.6	7,575	-0.11%
2018/01/22	1	41.05	1	41.20	41.20	0	7,845	0.00%
2018/01/19	2	41.25	7	41.54	41.25	-5	7,878	-0.06%
2018/01/18	12	40.57	17.6	41.14	41.40	-5.6	7,889	-0.07%
2018/01/17	2	39.80	2	40.08	40.35	0	7,809	0.00%
2018/01/16	0	0.00	4	40.20	40.35	-4	7,860	-0.05%
2018/01/15	3	39.80	26.1	40.07	40.20	-23.1	7,881	-0.29%
2018/01/12	5	38.90	14	39.77	40.10	-9	7,977	-0.11%
2018/01/11	15	38.80	1	39.90	38.80	14	8,045	0.17%
2018/01/10	0	0.00	11	39.86	39.90	-11	8,251	-0.13%
2018/01/09	27	39.60	32	39.57	39.40	-5	8,350	-0.06%
2018/01/08	2	39.75	0.1	39.80	39.90	1.9	8,383	0.02%
2018/01/05	0	0.00	5	39.96	39.90	-5	8,413	-0.06%
2018/01/04	17	39.69	1	39.75	39.75	16	8,470	0.19%
2018/01/03	7	40.16	9.4	40.15	40.00	-2.4	8,536	-0.03%
2018/01/02	2	40.45	1	40.45	40.60	1	8,581	0.01%