光寶科 (2301)-合庫-高雄券商分點個股進出

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
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
6,977張
產業
上市電腦週邊類股
1403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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/30	2	100.00	1	102.50	100.00	1	21,895	0.00%
2024/04/29	2	101.50	1.2	101.49	101.00	0.8	22,022	0.00%
2024/04/26	3	99.97	6	101.25	101.00	-3	22,496	-0.01%
2024/04/25	3	98.33	8	99.33	99.40	-5	22,557	-0.02%
2024/04/24	3	96.01	7	97.41	98.40	-4	22,441	-0.02%
2024/04/23	40.4	95.41	22	94.72	94.60	18.4	22,495	0.08%
2024/04/22	1	96.60	1.3	96.75	96.80	-0.3	22,353	0.00%
2024/04/19	14	95.51	7.2	96.65	96.10	6.8	22,327	0.03%
2024/04/18	8	99.14	12.6	98.58	99.00	-4.6	22,146	-0.02%
2024/04/17	11.1	95.62	6	96.73	96.30	5.1	22,060	0.02%
2024/04/16	39	97.26	23	96.97	95.30	16	22,143	0.07%
2024/04/15	8	100.69	3	101.67	102.00	5	21,669	0.02%
2024/04/12	3.1	103.66	10	103.95	103.00	-6.9	21,513	-0.03%
2024/04/11	1.2	104.00	13	103.69	104.00	-11.8	21,493	-0.05%
2024/04/10	6.1	104.00	2.5	105.00	103.50	3.6	21,433	0.02%
2024/04/09	4.4	103.62	17	103.91	104.00	-12.6	21,390	-0.06%
2024/04/08	5	105.00	18	105.44	105.00	-13	21,360	-0.06%
2024/04/03	11.2	104.90	19.7	104.26	104.00	-8.5	21,284	-0.04%
2024/04/02	16.3	103.85	31.7	103.92	104.00	-15.4	21,089	-0.07%
2024/04/01	11.6	100.76	3	101.83	100.00	8.6	20,575	0.04%
2024/03/29	53.7	100.84	18	100.78	101.00	35.7	20,404	0.18%
2024/03/28	53.1	108.21	10	106.40	106.00	43.1	19,494	0.22%
2024/03/27	37.4	114.03	15	112.53	112.50	22.4	19,028	0.12%
2024/03/26	45.1	117.26	33	117.32	120.50	12.1	18,645	0.06%
2024/03/25	21	118.93	14.2	118.85	119.00	6.8	18,501	0.04%
2024/03/22	73.2	120.45	33.8	120.44	121.50	39.4	18,373	0.21%
2024/03/21	31.1	123.97	8	124.31	123.50	23.1	17,776	0.13%
2024/03/20	46	120.97	54.1	121.19	123.00	-8.1	17,149	-0.05%
2024/03/19	3	116.33	21.4	115.04	116.00	-18.4	16,220	-0.11%
2024/03/18	18	111.28	9	111.56	112.00	9	16,014	0.06%
2024/03/15	5.6	111.92	4	112.63	112.00	1.6	15,877	0.01%
2024/03/14	8.3	112.52	9	112.06	112.00	-0.7	15,754	0.00%
2024/03/13	7	114.71	6	115.67	114.50	1	15,658	0.01%
2024/03/12	11	114.73	6	114.58	115.00	5	15,421	0.03%
2024/03/11	9	113.56	4	113.50	113.50	5	15,300	0.03%
2024/03/08	15	114.73	17.1	114.03	114.00	-2.1	15,216	-0.01%
2024/03/07	5.1	111.50	6	111.25	111.00	-0.9	14,955	-0.01%
2024/03/06	1	113.50	8	113.75	113.50	-7	14,923	-0.05%
2024/03/05	8.1	112.68	13.1	114.15	114.00	-5	15,414	-0.03%
2024/03/04	27	114.89	35.1	114.74	114.00	-8.1	15,340	-0.05%
2024/03/01	17	112.00	17.1	112.09	112.50	-0.1	15,103	0.00%
2024/02/29	16.2	108.98	5	109.30	109.50	11.2	14,922	0.08%
2024/02/27	20.8	107.78	19	110.79	107.50	1.8	14,665	0.01%
2024/02/26	4.8	107.81	2	108.25	107.00	2.8	14,218	0.02%
2024/02/23	1	110.00	16.2	109.89	108.50	-15.2	14,389	-0.11%
2024/02/22	2	108.30	9	108.72	108.50	-7	14,475	-0.05%
2024/02/21	11.5	106.91	1	108.00	106.00	10.5	14,507	0.07%
2024/02/20	5.4	108.14	2	108.75	108.50	3.4	14,492	0.02%
2024/02/19	4.8	109.03	1	109.04	109.00	3.8	14,504	0.03%
2024/02/16	7	110.57	9	111.00	110.00	-2	14,698	-0.01%
2024/02/15	19.4	109.88	13	108.81	108.50	6.4	14,602	0.04%
2024/02/05	8	112.88	3	113.00	113.00	5	14,449	0.03%
2024/02/02	1	111.50	10	110.95	111.50	-9	14,410	-0.06%
2024/02/01	6.1	108.51	1	108.50	109.00	5.1	14,677	0.03%
2024/01/31	1	108.50	20	109.50	108.50	-19	14,995	-0.13%
2024/01/30	4	109.25	0	0.00	108.50	4	14,951	0.03%
2024/01/29	0.2	110.00	3	109.67	109.50	-2.8	14,980	-0.02%
2024/01/26	6.3	108.21	5	109.70	107.50	1.3	15,097	0.01%
2024/01/25	4.2	111.62	8.5	112.42	111.00	-4.3	15,316	-0.03%
2024/01/24	2.3	112.24	3	113.16	112.00	-0.7	15,583	0.00%
2024/01/23	10.4	113.47	0	0.00	113.50	10.4	16,223	0.06%
2024/01/22	13	115.19	24.1	114.26	114.50	-11.1	16,246	-0.07%
2024/01/19	13.1	109.39	8.1	109.51	110.00	5	15,779	0.03%
2024/01/18	0.4	107.75	0	107.50	106.50	0.4	15,715	0.00%
2024/01/17	2	108.00	5	108.20	107.50	-3	15,890	-0.02%
2024/01/16	3	107.50	1	107.00	106.50	2	16,006	0.01%
2024/01/15	2	107.00	1	108.50	107.00	1	16,135	0.01%
2024/01/12	12	107.25	3	108.00	107.00	9	16,406	0.05%
2024/01/11	8	107.32	3.1	108.14	108.50	5	16,484	0.03%
2024/01/10	45.2	109.27	3.5	107.05	107.00	41.7	16,822	0.25%
2024/01/09	9	115.72	5	116.80	114.50	4	17,003	0.02%
2024/01/08	3	114.83	0.5	115.50	114.50	2.5	17,122	0.01%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/04	0	0.00	3	113.83	113.50	-3	17,722	-0.02%
2024/01/03	5	112.80	3	113.00	112.50	2	18,163	0.01%
2024/01/02	14.1	114.96	0	0.00	115.00	14.1	18,268	0.08%
2023/12/29	21	117.79	2	117.75	117.00	19	18,342	0.10%
2023/12/28	0	0.00	6.1	118.75	118.00	-6.1	18,469	-0.03%
2023/12/27	5.1	116.81	11	117.00	117.00	-5.9	18,597	-0.03%
2023/12/26	2	114.75	10	116.75	117.00	-8	19,043	-0.04%
2023/12/25	13.3	116.46	3	117.17	116.50	10.3	19,286	0.05%
2023/12/22	4.3	115.70	6	115.75	115.50	-1.7	19,348	-0.01%
2023/12/21	13	114.46	2	114.00	114.00	11	19,305	0.06%
2023/12/20	0	0.00	16.5	114.97	114.00	-16.5	19,235	-0.09%
2023/12/19	0	0.00	2	113.00	112.50	-2	19,210	-0.01%
2023/12/18	4	112.50	14	112.50	112.00	-10	19,261	-0.05%
2023/12/15	1.1	115.64	7	112.93	112.00	-5.9	19,464	-0.03%
2023/12/14	13	114.54	10.1	114.95	114.50	2.8	19,506	0.01%
2023/12/13	9	113.50	12.1	113.71	113.00	-3.1	19,776	-0.02%
2023/12/12	2	110.75	0	0.00	110.00	2	20,374	0.01%
2023/12/11	6	112.25	7.1	114.33	110.50	-1.1	20,717	-0.01%
2023/12/08	2	113.00	1.1	112.09	113.00	0.9	20,897	0.00%
2023/12/07	0	0.00	2	110.50	110.00	-2	21,144	-0.01%
2023/12/06	3	111.67	2	111.75	111.50	1	21,603	0.00%
2023/12/04	0	0.00	4.4	110.16	110.50	-4.4	21,848	-0.02%
2023/12/01	4.1	108.00	0	0.00	108.00	4.1	21,927	0.02%
2023/11/30	1.1	107.00	2	108.00	110.00	-0.9	22,204	0.00%
2023/11/29	2	110.00	8.1	109.20	109.00	-6.1	21,907	-0.03%
2023/11/28	2	107.25	15	107.00	107.50	-13	22,184	-0.06%
2023/11/27	1.1	106.09	0	0.00	107.00	1.1	22,734	0.00%
2023/11/24	1	105.50	4.5	107.22	107.50	-3.5	23,074	-0.02%
2023/11/23	5	107.10	1	107.00	106.50	4	23,281	0.02%
2023/11/22	7.8	107.25	2	107.50	107.00	5.8	23,623	0.02%
2023/11/21	13	111.58	10.2	112.35	112.00	2.9	23,791	0.01%
2023/11/20	3.1	109.29	5	108.50	109.00	-1.9	24,621	-0.01%
2023/11/17	12	109.71	4.2	109.76	109.50	7.8	24,927	0.03%
2023/11/16	7.1	110.65	1	113.00	110.50	6.1	25,782	0.02%
2023/11/15	1	113.50	0	0.00	112.50	1	26,162	0.00%
2023/11/14	0	0.00	8	112.25	113.00	-8	26,650	-0.03%
2023/11/13	4	112.63	15	112.33	112.50	-11	27,219	-0.04%
2023/11/10	1	111.50	4	112.88	112.50	-3	27,695	-0.01%
2023/11/09	7.2	109.86	10	111.35	112.00	-2.8	28,276	-0.01%
2023/11/08	8	112.56	34	114.54	113.50	-26	28,308	-0.09%
2023/11/07	2	110.00	2	110.50	110.50	0	28,422	0.00%
2023/11/06	3	111.17	8	111.13	111.00	-5	29,172	-0.02%
2023/11/03	19	110.71	11	109.86	109.00	8	29,733	0.03%
2023/11/02	11.2	108.76	38	108.91	108.50	-26.8	30,927	-0.09%
2023/11/01	2	102.25	9	102.89	103.50	-7	32,530	-0.02%
2023/10/31	40.5	104.10	24	100.88	100.00	16.5	33,831	0.05%
2023/10/30	6.3	107.08	2	106.75	107.00	4.3	34,781	0.01%
2023/10/27	5	108.60	7	109.36	108.50	-2	36,368	-0.01%
2023/10/26	6	107.00	13	106.92	107.00	-7	39,862	-0.02%
2023/10/25	6	108.58	2	109.25	109.00	4	41,518	0.01%
2023/10/24	28	108.64	9.1	108.78	109.00	18.9	42,275	0.04%
2023/10/23	18.1	107.00	8	106.00	106.00	10.1	43,207	0.02%
2023/10/20	21.3	106.59	20	106.93	108.00	1.3	44,789	0.00%
2023/10/19	2	105.50	4	106.63	107.00	-2	46,031	0.00%
2023/10/18	10	106.00	12	106.13	106.00	-2	47,121	0.00%
2023/10/17	21.4	110.05	14	109.32	109.50	7.4	47,248	0.02%
2023/10/16	2	112.75	8	114.06	113.00	-6	47,611	-0.01%
2023/10/13	29.3	116.56	19.1	114.72	115.50	10.3	49,033	0.02%
2023/10/12	3	123.00	9	122.83	122.50	-6	50,019	-0.01%
2023/10/11	13.1	120.73	14.1	123.74	119.50	-1	51,825	0.00%
2023/10/06	17.5	121.91	11	119.86	119.50	6.5	53,145	0.01%
2023/10/05	9	121.67	2	121.00	121.50	7	54,397	0.01%
2023/10/04	13.1	119.82	11	120.73	121.00	2.1	55,204	0.00%
2023/10/03	15.1	123.58	12	124.88	123.00	3.1	55,426	0.01%
2023/10/02	34	125.68	11.1	125.69	125.50	22.9	55,661	0.04%
2023/09/28	4	122.38	1	121.50	121.50	3	55,678	0.01%
2023/09/27	4.1	118.17	4	118.88	120.00	0.1	55,761	0.00%
2023/09/26	2	120.50	0	0.00	120.00	2	56,557	0.00%
2023/09/25	3	120.33	1	120.50	120.00	2	57,134	0.00%
2023/09/22	1.1	117.55	1	119.00	120.00	0.1	57,243	0.00%
2023/09/21	1	117.99	4	118.50	119.00	-3	57,167	-0.01%
2023/09/20	24	122.35	7	121.00	120.00	17	57,135	0.03%
2023/09/19	3	120.17	4.1	122.27	120.00	-1.1	57,017	0.00%
2023/09/18	6.3	120.61	2	121.50	121.00	4.3	57,037	0.01%
2023/09/15	6	127.83	1	129.00	126.00	5	56,867	0.01%
2023/09/14	1.5	127.97	2	126.50	126.50	-0.6	56,479	0.00%
2023/09/13	6.1	123.41	2	124.50	124.00	4.1	56,683	0.01%
2023/09/12	4.3	125.00	11	125.45	125.00	-6.7	57,375	-0.01%
2023/09/11	17.3	128.45	15	127.30	127.50	2.3	57,497	0.00%
2023/09/08	11.3	135.05	1	135.50	134.50	10.3	57,338	0.02%
2023/09/07	10	134.65	4	134.38	134.00	6	57,293	0.01%
2023/09/06	5	134.80	5	135.50	134.50	0	57,478	0.00%
2023/09/05	17.2	131.87	12	133.29	134.00	5.2	57,483	0.01%
2023/09/04	17.2	133.94	8	134.19	134.00	9.2	57,142	0.02%
2023/09/01	19.1	135.84	13	134.62	134.50	6.1	57,005	0.01%
2023/08/31	13.1	136.53	3	137.00	137.00	10.1	56,688	0.02%
2023/08/30	12.2	140.29	607	139.83	138.50	-594.8	56,369	-1.06%	大賣/鉅額交易
2023/08/29	4	140.75	2	141.50	141.50	2	56,148	0.00%
2023/08/28	7.2	141.09	9.1	139.40	138.50	-1.9	55,969	0.00%
2023/08/25	10.1	147.19	7.1	146.52	145.00	3.1	56,009	0.01%
2023/08/24	20	152.88	26.4	154.26	151.50	-6.4	55,662	-0.01%
2023/08/23	21.2	147.72	7	148.86	148.50	14.2	54,756	0.03%
2023/08/22	25.2	150.00	36.5	151.14	149.00	-11.3	54,411	-0.02%
2023/08/21	15.3	144.06	11.4	144.13	144.00	3.8	53,448	0.01%
2023/08/18	12.1	148.22	12	146.67	146.00	0.1	52,991	0.00%
2023/08/17	16.1	147.36	13	148.58	150.00	3.1	52,290	0.01%
2023/08/16	11.1	142.87	22.1	144.18	147.00	-11	51,639	-0.02%
2023/08/15	15.1	142.86	20	143.48	143.50	-4.9	51,032	-0.01%
2023/08/14	10.6	137.71	10	138.00	136.50	0.6	50,387	0.00%
2023/08/11	32.1	139.34	13	138.92	137.00	19.1	50,063	0.04%
2023/08/10	9	134.94	9.2	136.52	139.00	-0.2	49,689	0.00%
2023/08/09	7.1	139.54	5.1	141.18	141.00	2	48,829	0.00%
2023/08/08	35.2	142.41	26	142.81	143.00	9.2	48,117	0.02%
2023/08/07	46.4	146.32	49	146.67	148.00	-2.6	46,702	-0.01%
2023/08/04	53	139.65	56.3	138.97	140.00	-3.3	44,740	-0.01%
2023/08/02	43	145.49	22	143.91	139.00	21	43,029	0.05%
2023/08/01	73.6	151.80	75.7	151.44	154.00	-2.1	41,371	-0.01%
2023/07/31	154.5	165.67	54.1	160.65	150.50	100.4	39,612	0.25%	大買/
2023/07/28	26	147.42	43	149.91	159.50	-17	36,026	-0.05%
2023/07/27	20	146.83	22.7	147.94	145.00	-2.7	34,268	-0.01%
2023/07/26	143.1	146.77	29	145.98	146.50	114.1	33,322	0.34%	大買/鉅額交易
2023/07/25	18.1	145.25	26.1	147.04	142.00	-8	32,102	-0.02%
2023/07/24	38	149.09	31	149.81	149.00	7	30,314	0.02%
2023/07/21	19	141.29	33.3	144.18	146.00	-14.3	28,767	-0.05%
2023/07/20	21	138.02	7.1	137.66	139.00	14	27,572	0.05%
2023/07/19	38.6	141.92	33.2	137.68	136.50	5.4	27,010	0.02%
2023/07/18	32.9	144.48	19.3	142.12	139.50	13.6	26,162	0.05%
2023/07/17	26	147.23	15	148.80	145.50	11	24,515	0.04%
2023/07/14	45.3	137.78	40.1	137.28	144.00	5.2	23,051	0.02%
2023/07/13	35	133.00	56.2	135.37	134.00	-21.2	21,163	-0.10%
2023/07/12	231	124.65	20	126.40	126.50	211	19,458	1.08%	大買/鉅額交易
2023/07/11	210.1	119.51	46.6	119.33	120.00	163.5	18,087	0.90%	大買/鉅額交易
2023/07/10	7.1	113.85	8	112.88	112.00	-0.9	17,143	-0.01%
2023/07/07	8	112.94	2	112.25	111.00	6	16,763	0.04%
2023/07/06	4	117.00	1	118.00	114.50	3	16,320	0.02%
2023/07/05	20.8	114.67	4	116.00	115.00	16.8	15,799	0.11%
2023/07/04	16.3	116.65	15.4	118.72	119.00	0.9	15,353	0.01%
2023/07/03	3.2	110.75	21.4	112.00	113.50	-18.2	14,419	-0.13%
2023/06/30	1	103.50	0	0.00	103.50	1	13,706	0.01%
2023/06/29	3	102.33	3	102.33	102.00	0	13,486	0.00%
2023/06/28	2	100.40	2	100.25	100.00	0	13,410	0.00%
2023/06/27	4.1	100.00	2	101.00	99.30	2.1	13,300	0.02%
2023/06/26	23.2	100.71	25	100.30	101.00	-1.9	13,128	-0.01%
2023/06/21	7	104.86	5	104.00	105.00	2	12,831	0.02%
2023/06/20	1	105.50	4.1	105.87	105.00	-3.1	12,492	-0.02%
2023/06/19	28.1	106.99	19	106.97	107.00	9.1	12,045	0.08%
2023/06/16	38.2	106.95	42	107.04	105.00	-3.8	11,437	-0.03%
2023/06/15	5	110.00	11.1	106.09	111.00	-6.1	10,309	-0.06%
2023/06/14	3.3	100.69	5	100.80	101.00	-1.7	9,973	-0.02%
2023/06/13	12.4	103.48	4	102.50	103.00	8.4	9,704	0.09%
2023/06/12	16	105.56	1.1	106.18	103.00	14.9	9,570	0.16%
2023/06/09	0	0.00	0.2	97.23	97.60	-0.2	9,348	0.00%
2023/06/08	0.1	93.80	0	0.00	93.80	0.1	9,261	0.00%
2023/06/06	1.7	93.33	0.4	93.20	93.90	1.3	9,024	0.01%
2023/06/05	0	0.00	1.1	92.25	96.00	-1.1	9,084	-0.01%
2023/06/02	0.4	87.00	3.2	90.55	89.80	-2.8	8,835	-0.03%
2023/06/01	2.1	86.79	1	86.20	86.20	1.1	8,725	0.01%
2023/05/31	0.3	87.40	1	88.00	89.00	-0.7	8,669	-0.01%
2023/05/29	0	0.00	1	86.70	86.40	-1	8,084	-0.01%
2023/05/26	1	83.60	0	0.00	83.30	1	8,025	0.01%
2023/05/25	0.7	79.99	0	0.00	80.70	0.7	7,915	0.01%
2023/05/24	0.1	79.50	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	1	80.00	1.5	80.20	80.20	-0.5	7,825	-0.01%
2023/05/19	10	81.85	6.3	81.87	81.90	3.7	7,666	0.05%
2023/05/18	1	82.10	0.1	81.40	82.00	0.9	7,660	0.01%
2023/05/17	0	0.00	2	80.00	80.50	-2	7,578	-0.03%
2023/05/16	1	77.80	1	78.50	78.60	0	7,471	0.00%
2023/05/12	0	0.00	0.1	76.60	76.10	-0.1	7,394	0.00%
2023/05/11	0	0.00	0.1	76.60	77.20	-0.1	7,436	0.00%
2023/05/09	0	0.00	1	76.30	76.60	-1	7,431	-0.01%
2023/05/05	0	0.00	8	76.15	76.20	-8	7,460	-0.11%
2023/05/04	6	75.72	0	0.00	76.00	6	7,468	0.08%
2023/05/02	3.3	74.59	0.1	75.60	75.90	3.2	7,500	0.04%
2023/04/28	1.2	73.50	2	73.05	73.50	-0.8	7,575	-0.01%
2023/04/27	1.1	71.94	1	73.40	73.30	0.1	7,550	0.00%
2023/04/26	0	0.00	1	72.10	72.20	-1	7,445	-0.01%
2023/04/25	3	71.73	0	0.00	71.80	3	7,355	0.04%
2023/04/24	3	72.40	0	0.00	72.00	3	7,261	0.04%
2023/04/18	1.1	73.13	0	0.00	73.60	1.1	7,170	0.02%
2023/04/12	0	0.00	1.6	73.96	74.60	-1.6	6,844	-0.02%
2023/04/07	0.2	73.51	0	0.00	73.20	0.2	6,755	0.00%
2023/03/31	1	73.70	0.1	73.60	73.30	0.9	6,693	0.01%
2023/03/30	0	0.00	0.2	72.96	73.50	-0.2	7,041	0.00%
2023/03/27	0	0.00	24	73.04	73.00	-24	8,045	-0.30%
2023/03/24	1	72.50	0	0.00	72.30	1	8,446	0.01%
2023/03/21	2.1	69.79	2	69.70	69.60	0.1	8,539	0.00%
2023/03/20	1	70.00	0	0.00	69.80	1	8,571	0.01%
2023/03/17	0.1	70.00	0	0.00	70.50	0.1	8,630	0.00%
2023/03/14	0	0.00	1	74.60	74.20	-1	8,568	-0.01%
2023/03/13	2	73.95	1	73.70	74.40	1	8,455	0.01%
2023/03/09	3	74.57	0	0.00	73.60	3	8,368	0.04%
2023/03/07	0	0.00	2.5	75.32	75.30	-2.5	8,261	-0.03%
2023/03/06	2	74.10	1	74.00	74.30	1	8,212	0.01%
2023/03/03	1	73.00	1	72.90	72.70	0	8,155	0.00%
2023/03/02	6	71.73	5	72.10	71.80	1	8,112	0.01%
2023/02/22	0	0.00	6	70.00	69.40	-6	8,029	-0.07%
2023/02/17	0	0.00	0	69.80	70.10	0	8,135	0.00%
2023/02/13	0	0.00	1	69.60	69.60	-1	8,223	-0.01%
2023/02/10	0.3	69.70	1	70.00	69.50	-0.8	8,255	-0.01%
2023/02/09	0	0.00	3	69.93	70.30	-3	8,232	-0.04%
2023/02/03	0	0.00	0.2	68.00	68.20	-0.2	8,259	0.00%
2023/01/31	0	0.00	2	67.50	66.40	-2	8,226	-0.02%
2023/01/30	0	0.00	1.2	68.52	67.50	-1.2	8,190	-0.01%
2023/01/17	0	0.00	0.2	65.78	65.70	-0.2	8,155	0.00%
2023/01/10	0	0.00	5.2	65.57	66.10	-5.2	8,725	-0.06%
2023/01/06	1	64.70	0.3	65.00	64.70	0.7	8,730	0.01%
2023/01/05	0	0.00	6.2	64.62	64.90	-6.2	8,829	-0.07%
2022/12/26	0	0.00	0.2	64.20	64.00	-0.2	9,219	0.00%
2022/12/20	3.2	63.32	0	0.00	63.20	3.2	8,711	0.04%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/16	2	64.30	0	0.00	65.20	2	8,006	0.02%
2022/12/14	0	0.00	2.2	64.24	65.10	-2.2	7,781	-0.03%
2022/12/08	1	62.80	0	0.00	63.10	1	8,051	0.01%
2022/12/07	7.4	63.25	0	0.00	62.60	7.4	7,992	0.09%
2022/12/02	0.1	65.50	0	0.00	65.10	0.1	7,717	0.00%
2022/12/01	1.1	65.42	0	0.00	65.80	1.1	7,677	0.01%
2022/11/24	0	0.00	3	66.10	66.10	-3	7,516	-0.04%
2022/11/23	0.2	63.40	1	63.60	64.10	-0.8	7,472	-0.01%
2022/11/22	1.2	64.21	0	0.00	64.10	1.2	7,402	0.02%
2022/11/21	1.4	65.85	0	0.00	65.70	1.4	7,329	0.02%
2022/11/18	0.1	67.50	0	0.00	67.40	0.1	7,258	0.00%
2022/11/17	1	66.60	0	0.00	67.50	1	7,263	0.01%
2022/11/16	0	0.00	2.2	67.75	67.60	-2.2	7,251	-0.03%
2022/11/14	0	0.00	0.2	66.80	67.10	-0.2	7,167	0.00%
2022/11/10	0.2	65.40	0	0.00	65.60	0.2	7,171	0.00%
2022/11/01	0	0.00	0.2	66.50	66.70	-0.2	7,468	0.00%
2022/10/27	1	65.00	0	0.00	64.50	1	7,463	0.01%
2022/10/21	0	0.00	1.2	65.44	65.50	-1.2	7,407	-0.02%
2022/10/20	0.2	63.60	0	0.00	63.70	0.2	7,305	0.00%
2022/10/19	0	0.00	1.2	64.82	65.00	-1.2	7,186	-0.02%
2022/10/18	2.6	61.72	21	61.66	62.70	-18.5	7,006	-0.26%
2022/10/14	20	64.40	0	0.00	63.40	20	7,016	0.29%
2022/10/13	0	0.00	1	64.20	63.80	-1	7,296	-0.01%
2022/10/12	2	64.60	0	0.00	64.50	2	7,247	0.03%
2022/10/11	0.2	63.90	0	0.00	63.80	0.2	7,174	0.00%
2022/10/05	0	0.00	1.2	65.56	66.70	-1.2	7,107	-0.02%
2022/10/04	1	65.50	0.2	65.60	65.40	0.8	6,991	0.01%
2022/09/29	1	64.40	0	0.00	64.70	1	6,822	0.01%
2022/09/28	0.2	64.80	2	64.75	64.10	-1.8	6,765	-0.03%
2022/09/27	1	65.20	0	0.00	65.50	1	6,707	0.01%
2022/09/26	1	65.20	1	65.70	65.40	0	6,756	0.00%
2022/09/23	0	0.00	0	67.20	66.30	0	6,738	0.00%
2022/09/22	7.2	65.85	2	66.30	66.50	5.2	6,801	0.08%
2022/09/21	1	67.10	0	0.00	67.60	1	6,678	0.01%
2022/09/20	3	68.10	0	0.00	68.20	3	6,583	0.05%
2022/09/16	0.2	67.80	0	0.00	68.10	0.2	6,495	0.00%
2022/09/15	0	0.00	4.2	68.76	69.00	-4.2	6,432	-0.07%
2022/09/14	3.2	67.34	15	67.60	67.00	-11.8	6,424	-0.18%
2022/09/13	0	0.00	5.2	68.87	69.20	-5.2	6,481	-0.08%
2022/09/12	2	68.00	0	0.00	68.30	2	6,523	0.03%
2022/09/08	2	67.60	7	68.37	68.70	-5	6,634	-0.08%
2022/09/07	3	66.77	7	67.49	67.20	-4	6,599	-0.06%
2022/09/06	2	67.70	2	68.05	67.80	0	6,568	0.00%
2022/09/05	0	0.00	4.2	67.50	67.50	-4.2	6,497	-0.06%
2022/09/02	0	0.00	2	65.75	65.60	-2	6,447	-0.03%
2022/09/01	1	64.40	0	0.00	65.20	1	6,423	0.02%
2022/08/31	2	65.90	0	0.00	65.80	2	6,411	0.03%
2022/08/30	10	65.16	0	0.00	65.30	10	6,392	0.16%
2022/08/29	14	64.48	0	0.00	64.50	14	6,374	0.22%
2022/08/26	5	65.36	0	0.00	65.10	5	6,367	0.08%
2022/08/25	10	64.80	0	0.00	64.80	10	6,351	0.16%
2022/08/23	2	64.90	0	0.00	64.60	2	6,856	0.03%
2022/08/22	5.2	65.87	0	0.00	65.20	5.2	6,855	0.08%
2022/08/17	0	0.00	1	67.20	67.70	-1	6,860	-0.01%
2022/08/16	0.2	67.30	0	0.00	67.20	0.2	6,818	0.00%
2022/08/15	0	0.00	1	69.00	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	1.3	69.00	69.20	-1.3	6,699	-0.02%
2022/08/11	6	67.97	0	0.00	67.90	6	6,647	0.09%
2022/08/10	0	0.00	4	67.80	67.60	-4	6,613	-0.06%
2022/08/09	0	0.00	1.7	67.90	68.10	-1.7	6,571	-0.03%
2022/08/05	2	66.80	0	0.00	66.50	2	6,597	0.03%
2022/08/04	0	0.00	2	65.75	65.80	-2	6,601	-0.03%
2022/08/01	0	0.00	0	65.00	65.00	0	6,555	0.00%
2022/07/29	0	0.00	0.2	65.20	65.30	-0.2	6,534	0.00%
2022/07/28	0	0.00	1.2	64.53	64.30	-1.2	6,466	-0.02%
2022/07/27	0	0.00	3	63.80	64.00	-3	6,445	-0.05%
2022/07/26	0	0.00	0.2	63.10	63.50	-0.2	6,409	0.00%
2022/07/22	4	62.60	0	0.00	62.60	4	6,399	0.06%
2022/07/21	4.5	62.18	3	62.20	62.20	1.5	6,405	0.02%
2022/07/20	1	62.60	6.9	64.28	64.60	-5.9	6,237	-0.09%
2022/07/19	0	0.00	1.2	58.93	58.80	-1.2	6,024	-0.02%
2022/07/15	0	0.00	1	57.30	57.50	-1	6,159	-0.02%
2022/07/13	1	58.30	3	58.27	58.20	-2	6,439	-0.03%
2022/07/06	1.5	55.83	0	0.00	55.40	1.5	6,388	0.02%
2022/07/04	2.8	55.73	2	55.60	55.30	0.8	6,339	0.01%
2022/07/01	2	57.50	0	0.00	57.00	2	6,286	0.03%
2022/06/30	0.5	57.10	0.5	58.12	57.90	0	6,237	0.00%
2022/06/28	2	57.40	0	0.00	57.60	2	6,115	0.03%
2022/06/21	5	58.20	0	0.00	57.90	5	5,766	0.09%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/13	3	60.67	0	0.00	61.00	3	6,012	0.05%
2022/06/02	0	0.00	1	63.10	62.90	-1	6,138	-0.02%
2022/05/26	0.2	61.20	0	0.00	60.90	0.2	5,739	0.00%
2022/05/24	1	62.20	0	0.00	61.90	1	5,947	0.02%
2022/05/13	0.2	62.50	0	0.00	62.40	0.2	6,275	0.00%
2022/05/12	10	63.00	0	0.00	62.60	10	6,301	0.16%
2022/05/09	0.7	63.93	0	0.00	63.80	0.7	6,487	0.01%
2022/05/06	1	64.30	0	0.00	64.80	1	6,722	0.01%
2022/05/05	0	0.00	0.2	65.30	65.30	-0.2	6,757	0.00%
2022/04/28	6	64.93	0	0.00	65.30	6	6,877	0.09%
2022/04/27	2	65.40	0	0.00	65.60	2	6,836	0.03%
2022/04/26	3	67.70	0	0.00	67.20	3	6,816	0.04%
2022/04/25	0	0.00	4	67.20	68.00	-4	6,753	-0.06%
2022/04/22	3	67.30	1	66.00	68.00	2	6,612	0.03%
2022/04/20	8.2	64.66	3	65.03	65.70	5.2	6,431	0.08%
2022/04/19	0.8	68.20	0	0.00	68.20	0.8	6,134	0.01%
2022/04/18	2	68.75	2	68.70	68.50	0	6,087	0.00%
2022/04/01	0	0.00	1	68.10	68.30	-1	6,148	-0.02%
2022/03/29	0	0.00	1	68.10	68.00	-1	6,154	-0.02%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/24	0	0.00	1	67.80	67.50	-1	6,264	-0.02%
2022/03/22	1.5	67.20	3	67.30	67.50	-1.5	6,296	-0.02%
2022/03/21	1	66.00	0	0.00	66.60	1	6,302	0.02%
2022/03/18	10.4	66.26	0	0.00	65.50	10.4	6,251	0.17%
2022/03/17	1	70.90	5.2	70.94	71.00	-4.2	5,935	-0.07%
2022/03/16	3	69.60	0	0.00	70.10	3	5,822	0.05%
2022/03/15	1	69.30	25	69.20	69.50	-24	5,775	-0.42%
2022/03/14	1	70.00	2	70.50	70.00	-1	5,735	-0.02%
2022/03/11	0	0.00	1	70.40	70.60	-1	5,733	-0.02%
2022/03/10	0	0.00	3.2	70.20	70.60	-3.2	5,763	-0.06%
2022/03/09	1	69.60	0	0.00	69.50	1	5,767	0.02%
2022/03/08	1	68.40	5	68.60	68.20	-4	5,736	-0.07%
2022/03/01	0	0.00	1	69.10	68.60	-1	5,603	-0.02%
2022/02/25	1	67.60	0	0.00	68.40	1	5,535	0.02%
2022/02/24	1	68.00	0	0.00	67.60	1	5,346	0.02%
2022/02/22	3	66.80	0	0.00	67.50	3	5,231	0.06%
2022/02/21	2	67.80	0	0.00	68.20	2	5,164	0.04%
2022/02/17	0	0.00	7	68.86	68.60	-7	5,109	-0.14%
2022/02/16	0	0.00	2	67.35	67.90	-2	5,011	-0.04%
2022/02/15	1	66.70	0	0.00	66.50	1	4,916	0.02%
2022/02/11	0.2	67.40	1	67.80	67.50	-0.8	4,718	-0.02%
2022/02/10	6	67.93	0	0.00	68.60	6	4,680	0.13%
2022/02/09	9	68.83	0	0.00	69.10	9	4,603	0.20%
2022/02/08	20	68.80	2.2	68.05	68.80	17.8	4,421	0.40%
2022/02/07	0	0.00	2.1	64.33	64.60	-2.1	4,184	-0.05%
2022/01/25	0.1	63.20	1	63.30	63.80	-0.9	4,165	-0.02%
2022/01/24	0	0.00	11	63.65	63.90	-11	4,091	-0.27%
2022/01/21	1.1	63.03	1	63.10	63.70	0.1	4,096	0.00%
2022/01/19	0	0.00	1	63.30	63.60	-1	4,037	-0.02%
2022/01/14	0	0.00	5	63.80	63.80	-5	4,117	-0.12%
2022/01/13	0	0.00	1	63.90	64.30	-1	4,211	-0.02%
2022/01/07	0	0.00	5	63.70	63.70	-5	4,678	-0.11%
2022/01/05	5	64.48	5	64.42	64.40	0	4,721	0.00%
2022/01/04	1	63.80	0	0.00	64.40	1	4,711	0.02%
2021/12/29	0	0.00	2	64.05	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	1	63.50	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	0.3	63.50	63.60	-0.3	4,892	-0.01%
2021/12/24	1	62.70	0	0.00	62.70	1	4,919	0.02%
2021/12/23	0	0.00	0.3	62.30	62.50	-0.3	5,000	-0.01%
2021/12/20	0.3	61.10	0	0.00	61.00	0.3	5,132	0.01%
2021/12/13	1	62.00	0	0.00	62.00	1	5,447	0.02%
2021/12/08	0	0.00	2	62.35	62.30	-2	5,538	-0.04%
2021/12/07	6	61.52	0	0.00	61.40	6	5,523	0.11%
2021/12/06	0	0.00	0.2	62.10	62.10	-0.2	5,513	0.00%
2021/11/29	0	0.00	4	60.10	60.60	-4	5,440	-0.07%
2021/11/25	0.2	60.90	0	0.00	60.90	0.2	5,480	0.00%
2021/11/23	3	60.70	0	0.00	60.40	3	5,560	0.05%
2021/11/18	0	0.00	1	61.70	61.70	-1	5,651	-0.02%
2021/11/16	1	62.00	0	0.00	62.60	1	5,661	0.02%
2021/11/15	0.2	61.70	0	0.00	61.80	0.2	5,740	0.00%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/11/01	3	61.37	0	0.00	61.50	3	6,031	0.05%
2021/10/28	1	61.60	1	61.50	61.30	0	6,123	0.00%
2021/10/27	1	61.80	4	62.00	62.00	-3	6,233	-0.05%
2021/10/25	3	60.50	0	0.00	60.50	3	6,647	0.05%
2021/10/21	2	60.50	1	60.50	60.40	1	6,652	0.02%
2021/10/20	6	60.47	1	60.50	60.40	5	6,581	0.08%
2021/10/19	2.3	62.18	0	0.00	62.10	2.3	6,426	0.04%
2021/10/15	0	0.00	1	64.70	64.90	-1	6,402	-0.02%
2021/10/14	1	65.20	0	0.00	64.30	1	6,410	0.02%
2021/10/13	0	0.00	1.2	64.35	64.20	-1.2	6,414	-0.02%
2021/10/12	1	62.70	0	0.00	63.20	1	6,344	0.02%
2021/10/04	0	0.00	1	62.20	62.20	-1	6,476	-0.02%
2021/09/30	0.5	62.64	0	0.00	62.50	0.5	6,488	0.01%
2021/09/28	0	0.00	3.2	64.51	64.50	-3.2	6,552	-0.05%
2021/09/27	8	64.08	8	64.40	64.10	0	6,628	0.00%
2021/09/24	0	0.00	2	64.20	64.00	-2	6,687	-0.03%
2021/09/23	0	0.00	0.2	63.70	63.80	-0.2	6,730	0.00%
2021/09/22	0	0.00	1	61.50	61.80	-1	7,012	-0.01%
2021/09/17	1	61.60	1	61.40	61.10	0	7,052	0.00%
2021/09/15	0	0.00	2	61.95	61.50	-2	7,126	-0.03%
2021/09/14	0	0.00	1	61.60	61.10	-1	7,201	-0.01%
2021/09/07	0	0.00	3	60.47	60.60	-3	7,486	-0.04%
2021/09/02	10	60.50	3	60.40	60.60	7	7,395	0.09%
2021/08/31	1	60.50	0	0.00	61.20	1	7,361	0.01%
2021/08/30	2	60.60	0	0.00	61.00	2	7,338	0.03%
2021/08/25	0	0.00	5	59.20	59.40	-5	7,197	-0.07%
2021/08/24	1	58.60	0.1	58.90	58.40	0.9	7,142	0.01%
2021/08/23	0	0.00	5	58.70	58.30	-5	7,156	-0.07%
2021/08/19	10.3	56.82	0	0.00	56.90	10.3	7,265	0.14%
2021/08/17	3.1	58.60	0	0.00	58.50	3.1	7,149	0.04%
2021/08/16	0	59.30	0	0.00	58.60	0	7,082	0.00%
2021/08/13	0	0.00	2	61.40	61.30	-2	7,037	-0.03%
2021/08/12	1.2	61.16	0	0.00	61.20	1.2	7,000	0.02%
2021/08/11	0	0.00	1	62.10	62.60	-1	6,972	-0.01%
2021/08/09	0.2	62.40	0	0.00	62.60	0.2	7,005	0.00%
2021/08/06	2.1	62.12	2	62.65	62.50	0.1	7,002	0.00%
2021/08/04	1.3	63.17	0	0.00	63.20	1.3	7,168	0.02%
2021/08/03	1	62.70	0	0.00	63.90	1	7,211	0.01%
2021/08/02	1.1	64.17	1	63.90	63.90	0.1	7,178	0.00%
2021/07/30	5	64.08	6.2	63.60	64.10	-1.2	7,141	-0.02%
2021/07/29	1	59.60	1	59.31	59.80	0	6,841	0.00%
2021/07/28	1	58.50	1	58.10	58.90	0	6,813	0.00%
2021/07/27	0	0.00	1	58.60	58.70	-1	6,896	-0.01%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/21	0	0.00	4	58.73	58.50	-4	7,069	-0.06%
2021/07/20	1	57.50	2	58.30	58.00	-1	7,000	-0.01%
2021/07/16	0	0.00	4	58.15	58.10	-4	7,027	-0.06%
2021/07/15	2	58.50	0	0.00	58.40	2	7,052	0.03%
2021/07/14	0	0.00	6	58.30	58.20	-6	7,032	-0.09%
2021/07/13	0	0.00	4	57.65	57.90	-4	6,963	-0.06%
2021/07/12	8	56.93	1	56.90	57.00	7	6,911	0.10%
2021/07/09	6	57.13	0	0.00	57.50	6	6,898	0.09%
2021/07/08	1	57.60	1	57.60	57.80	0	6,935	0.00%
2021/07/07	1	57.70	0	0.00	58.00	1	6,908	0.01%
2021/07/06	11	58.10	1	58.10	58.20	10	6,893	0.15%
2021/07/05	2	57.65	0	0.00	57.90	2	6,857	0.03%
2021/07/02	1.6	56.61	0	0.00	56.90	1.6	6,726	0.02%
2021/07/01	1	56.90	0	0.00	56.60	1	6,649	0.02%
2021/06/30	7	57.57	0	0.00	57.60	7	6,553	0.11%
2021/06/29	15.1	57.77	0	0.00	57.40	15.1	6,509	0.23%
2021/06/28	3	64.10	0	0.00	63.70	3	6,222	0.05%
2021/06/25	1	65.00	3	64.83	64.10	-2	6,148	-0.03%
2021/06/24	0	0.00	12	64.42	64.70	-12	6,104	-0.20%
2021/06/23	16	63.52	0	0.00	64.10	16	5,975	0.27%
2021/06/22	2	64.20	0	0.00	63.60	2	5,838	0.03%
2021/06/17	0	0.00	1	66.20	66.30	-1	5,523	-0.02%
2021/06/16	0	0.00	1	66.10	66.20	-1	5,637	-0.02%
2021/06/15	1	65.50	0	0.00	65.60	1	5,688	0.02%
2021/06/04	0	0.00	1	65.40	65.40	-1	6,356	-0.02%
2021/06/03	0	0.00	1	65.60	65.60	-1	6,683	-0.01%
2021/06/02	0	0.00	1	66.70	66.20	-1	6,715	-0.01%
2021/05/28	1	65.70	0	0.00	65.70	1	7,047	0.01%
2021/05/27	0	0.00	1	63.50	63.50	-1	7,125	-0.01%
2021/05/21	2	63.00	4	63.30	63.10	-2	7,600	-0.03%
2021/05/18	3	62.10	0	0.00	62.00	3	7,955	0.04%
2021/05/17	0	0.00	1	61.00	61.10	-1	8,033	-0.01%
2021/05/14	0	0.00	1	62.00	61.90	-1	8,008	-0.01%
2021/05/12	0	0.00	1	60.10	61.20	-1	8,044	-0.01%
2021/05/11	0	0.00	2	64.55	63.00	-2	8,078	-0.02%
2021/05/10	3	66.47	0	0.00	66.00	3	8,070	0.04%
2021/05/07	5	65.50	4	67.00	67.40	1	8,241	0.01%
2021/05/06	0	0.00	1	65.00	64.00	-1	8,286	-0.01%
2021/05/04	1	66.40	2	67.10	66.30	-1	8,559	-0.01%
2021/05/03	8	65.83	10	67.08	67.10	-2	8,517	-0.02%
2021/04/27	1	64.30	0	0.00	64.40	1	8,368	0.01%
2021/04/26	1	64.45	0.2	64.40	64.90	0.8	8,364	0.01%
2021/04/22	0.1	63.70	0	0.00	63.50	0.1	8,463	0.00%
2021/04/14	0	0.00	5	62.20	62.30	-5	8,731	-0.06%
2021/04/13	4	63.10	0	0.00	63.00	4	8,837	0.05%
2021/04/12	0	0.00	5	65.00	64.00	-5	8,901	-0.06%
2021/04/09	0	0.00	1	65.00	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	2	64.90	65.20	-2	9,032	-0.02%
2021/04/07	0	0.00	6	64.03	64.50	-6	8,998	-0.07%
2021/04/06	0	0.00	1	62.80	63.00	-1	8,948	-0.01%
2021/03/30	2	63.20	1	63.50	64.00	1	8,781	0.01%
2021/03/29	0	0.00	2	62.50	62.70	-2	8,740	-0.02%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/19	0	0.00	5	60.90	61.10	-5	8,988	-0.06%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/15	5	60.84	2	60.40	59.90	3	8,767	0.03%
2021/03/12	0	0.00	17.1	61.06	62.10	-17.1	8,654	-0.20%
2021/03/10	1	58.00	0	0.00	58.00	1	8,425	0.01%
2021/03/09	11	56.93	1	57.10	57.20	10	8,380	0.12%
2021/03/08	7	58.90	1	58.80	58.50	6	8,115	0.07%
2021/03/05	2.2	58.22	1	58.50	58.40	1.2	8,103	0.01%
2021/03/04	0.1	58.90	0	0.00	58.80	0.1	8,104	0.00%
2021/03/02	1.2	59.14	0	0.00	58.80	1.2	7,948	0.01%
2021/02/26	15	59.04	3	59.10	59.40	12	7,815	0.15%
2021/02/25	11	61.15	7	61.07	60.70	4	7,575	0.05%
2021/02/24	2.2	60.01	0	0.00	60.00	2.2	7,513	0.03%
2021/02/22	0	0.00	2	60.00	61.20	-2	7,354	-0.03%
2021/02/18	1	56.80	5	58.38	58.40	-4	7,244	-0.06%
2021/02/03	0	0.00	2	55.70	56.30	-2	7,007	-0.03%
2021/02/02	3	55.63	1	56.90	56.10	2	6,942	0.03%
2021/02/01	1	55.00	0	0.00	55.10	1	6,783	0.01%
2021/01/29	1	55.40	0	0.00	54.90	1	6,717	0.01%
2021/01/28	2	56.30	4	56.65	57.00	-2	6,543	-0.03%
2021/01/27	2	57.80	2	58.00	57.60	0	6,467	0.00%
2021/01/26	0	0.00	5.1	57.14	56.60	-5.1	6,336	-0.08%
2021/01/25	0	0.00	9.1	53.83	54.40	-9.1	6,166	-0.15%
2021/01/21	0	0.00	2	52.80	52.70	-2	6,133	-0.03%
2021/01/20	2	51.50	0	0.00	51.90	2	6,165	0.03%
2021/01/18	11	53.90	1	53.10	53.40	10	6,052	0.17%
2021/01/15	0	0.00	1	53.50	53.80	-1	6,012	-0.02%
2021/01/13	0	0.00	2	54.00	53.60	-2	5,932	-0.03%
2021/01/12	1	52.50	0.1	53.20	52.80	0.9	5,878	0.02%
2021/01/11	0	0.00	5.2	53.43	53.80	-5.2	5,800	-0.09%
2021/01/07	0	0.00	17	52.08	52.20	-17	5,643	-0.30%
2021/01/06	2	51.40	4.1	52.73	51.50	-2.1	5,581	-0.04%
2021/01/05	12	51.40	0	0.00	51.60	12	5,375	0.22%
2021/01/04	0	0.00	7	51.24	51.40	-7	5,291	-0.13%
2020/12/31	5	49.90	0	0.00	49.80	5	5,173	0.10%
2020/12/29	0	0.00	3.1	49.93	49.95	-3.1	5,164	-0.06%
2020/12/28	1	49.80	3	49.73	49.90	-2	5,162	-0.04%
2020/12/23	0	0.00	1	48.90	49.00	-1	5,149	-0.02%
2020/12/22	2	48.80	0	0.00	48.75	2	5,157	0.04%
2020/12/21	0	0.00	1	48.30	49.05	-1	5,179	-0.02%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/16	0	0.00	1	48.60	49.15	-1	4,909	-0.02%
2020/12/14	0	0.00	2	48.90	48.50	-2	4,941	-0.04%
2020/12/10	0.4	49.05	0	0.00	49.05	0.4	4,991	0.01%
2020/12/09	0	0.00	3	49.05	49.25	-3	4,972	-0.06%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	3	48.55	1	49.00	49.10	2	4,897	0.04%
2020/12/02	0	0.00	32	49.16	49.35	-32	4,779	-0.67%
2020/12/01	0	0.00	1	48.70	48.85	-1	4,779	-0.02%
2020/11/30	2	48.48	0	0.00	48.05	2	4,794	0.04%
2020/11/27	0.3	48.80	1	48.75	49.05	-0.7	4,647	-0.02%
2020/11/26	1	48.60	0	0.00	48.65	1	4,653	0.02%
2020/11/24	0	0.00	0.1	48.45	48.30	-0.1	4,747	0.00%
2020/11/23	0	0.00	1	48.45	48.50	-1	4,715	-0.02%
2020/11/20	0	0.00	1	48.25	48.00	-1	4,681	-0.02%
2020/11/18	0	0.00	1	48.55	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	3	48.17	48.30	-3	4,579	-0.07%
2020/11/16	1	47.75	0	0.00	47.60	1	4,603	0.02%
2020/11/10	0	0.00	1	47.50	47.50	-1	4,618	-0.02%
2020/11/09	0	0.00	2	47.55	47.40	-2	4,629	-0.04%
2020/11/06	0	0.00	2	47.20	47.25	-2	4,654	-0.04%
2020/11/05	0	0.00	1	47.30	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	4	47.21	47.25	-4	4,729	-0.08%
2020/10/28	0.1	46.25	0	0.00	46.55	0.1	5,203	0.00%
2020/10/27	1	46.05	0	0.00	46.00	1	5,929	0.02%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/23	0.3	45.55	0	0.00	45.55	0.3	6,057	0.00%
2020/10/21	2	45.60	0	0.00	45.50	2	6,149	0.03%
2020/10/20	2	45.90	0	0.00	45.80	2	6,185	0.03%
2020/10/19	0	0.00	1	46.25	46.00	-1	6,223	-0.02%
2020/10/16	1	46.05	3	46.05	46.00	-2	6,269	-0.03%
2020/10/14	1	45.50	0	0.00	45.40	1	6,344	0.02%
2020/10/07	2	45.40	0	0.00	45.40	2	6,787	0.03%
2020/10/06	4.3	45.74	0	0.00	45.90	4.3	6,870	0.06%
2020/09/30	2	46.20	1	45.75	46.10	1	7,076	0.01%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/25	3	45.15	0	0.00	45.00	3	7,296	0.04%
2020/09/24	4	45.08	0	0.00	45.00	4	7,318	0.05%
2020/09/22	7	45.99	0	0.00	45.85	7	7,388	0.09%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.50	0	0.00	47.10	1	7,787	0.01%
2020/09/16	0	0.00	6	47.38	47.50	-6	8,393	-0.07%
2020/09/09	6	45.84	0	0.00	46.15	6	9,381	0.06%
2020/09/08	2	46.35	0	0.00	46.45	2	9,419	0.02%
2020/09/07	0	0.00	1	46.05	46.20	-1	9,561	-0.01%
2020/09/04	2	45.63	2	45.85	45.95	0	9,726	0.00%
2020/09/02	9	46.11	0	0.00	46.05	9	9,893	0.09%
2020/09/01	2	46.00	0	0.00	46.20	2	9,956	0.02%
2020/08/31	2.3	46.65	0	0.00	46.40	2.3	9,990	0.02%
2020/08/28	0	0.00	2	46.70	46.65	-2	10,032	-0.02%
2020/08/27	1	46.80	0	0.00	46.90	1	10,152	0.01%
2020/08/26	21	46.94	0	0.00	47.00	21	10,196	0.21%
2020/08/25	1	47.10	0	0.00	47.15	1	10,220	0.01%
2020/08/24	1	46.90	0	0.00	46.90	1	10,330	0.01%
2020/08/21	0	0.00	1	47.10	47.00	-1	10,385	-0.01%
2020/08/20	1	46.80	3	46.95	46.90	-2	10,416	-0.02%
2020/08/19	0	0.00	1	48.50	48.10	-1	10,435	-0.01%
2020/08/18	1	47.90	0	0.00	47.95	1	10,385	0.01%
2020/08/13	1	47.70	0	0.00	47.80	1	10,395	0.01%
2020/08/12	0	0.00	1	47.60	47.60	-1	10,470	-0.01%
2020/08/11	0	0.00	1	48.30	48.00	-1	10,470	-0.01%
2020/08/10	2	48.55	0	0.00	48.50	2	10,523	0.02%
2020/08/07	1	48.90	2	48.90	48.95	-1	10,562	-0.01%
2020/08/06	0	0.00	1	48.75	48.85	-1	10,557	-0.01%
2020/08/04	0	0.00	20	48.80	49.35	-20	10,545	-0.19%
2020/08/03	3	49.22	3	48.70	48.60	0	10,452	0.00%
2020/07/31	5	49.55	11	49.19	49.60	-6	10,222	-0.06%
2020/07/29	1	45.20	0	0.00	44.80	1	9,473	0.01%
2020/07/27	1	45.55	0	0.00	45.50	1	9,662	0.01%
2020/07/24	1	46.30	0	0.00	46.50	1	9,665	0.01%
2020/07/23	2	46.58	0	0.00	46.55	2	9,683	0.02%
2020/07/22	2	46.65	1	46.70	46.70	1	9,665	0.01%
2020/07/21	1	47.10	1	47.05	46.80	0	9,641	0.00%
2020/07/20	12	46.83	1	46.80	47.00	11	9,628	0.11%
2020/07/16	3	47.27	0	0.00	46.90	3	9,635	0.03%
2020/07/15	0	0.00	1	47.35	47.40	-1	9,551	-0.01%
2020/07/14	3	47.03	0	0.00	46.95	3	9,476	0.03%
2020/07/13	0	0.00	11	46.70	47.10	-11	9,445	-0.12%
2020/07/10	0	0.00	1	46.85	46.70	-1	9,418	-0.01%
2020/07/08	0	0.00	20	47.20	47.15	-20	9,233	-0.22%
2020/07/07	2	46.80	1	47.05	47.05	1	9,124	0.01%
2020/07/06	24	46.91	3	47.05	47.05	21	9,052	0.23%
2020/07/03	4	46.85	1	46.80	46.85	3	9,031	0.03%
2020/07/01	10	46.95	0	0.00	46.75	10	9,093	0.11%
2020/06/30	2.1	46.50	1	46.65	46.30	1.1	9,056	0.01%
2020/06/29	5	46.51	0	0.00	46.50	5	9,047	0.06%
2020/06/24	3	47.42	0	0.00	47.30	3	8,911	0.03%
2020/06/23	29	48.08	3	47.95	47.40	26	8,773	0.30%
2020/06/22	1	53.50	22	53.43	53.10	-21	8,201	-0.26%
2020/06/19	2	52.50	1	52.60	52.40	1	7,984	0.01%
2020/06/18	0	0.00	13	51.98	52.40	-13	7,710	-0.17%
2020/06/17	1	51.20	1	51.30	51.30	0	7,599	0.00%
2020/06/16	3	50.97	303	51.07	51.10	-300	7,683	-3.90%	大賣/鉅額交易
2020/06/12	2	50.13	3	50.23	50.80	-1	7,842	-0.01%
2020/06/11	10	51.60	1	51.50	50.70	9	7,891	0.11%
2020/06/10	0	0.00	5	50.94	51.40	-5	7,831	-0.06%
2020/06/09	0	0.00	1	50.80	50.60	-1	7,922	-0.01%
2020/06/05	0	0.00	3	50.27	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	2	49.80	49.85	-2	8,097	-0.02%
2020/06/03	0	0.00	2	49.75	49.55	-2	8,104	-0.02%
2020/05/29	0	0.00	2	48.50	48.10	-2	8,246	-0.02%
2020/05/28	201	48.22	0	0.00	48.20	201	8,270	2.43%	大買/鉅額交易
2020/05/26	5	48.10	1	48.05	48.00	4	8,632	0.05%
2020/05/21	0	0.00	1	47.30	47.35	-1	8,654	-0.01%
2020/05/20	100	46.97	0	0.00	46.80	100	8,706	1.15%
2020/05/14	1	46.65	0	0.00	46.85	1	8,495	0.01%
2020/05/12	1	46.80	0	0.00	46.90	1	8,342	0.01%
2020/05/11	1	47.30	1	47.25	46.95	0	8,288	0.00%
2020/05/07	0	0.00	1	46.60	46.45	-1	8,124	-0.01%
2020/05/04	10	46.20	0	0.00	46.50	10	7,975	0.13%
2020/04/30	0	0.00	7	46.42	46.50	-7	7,841	-0.09%
2020/04/29	4	45.60	2	45.55	45.40	2	7,718	0.03%
2020/04/28	0	0.00	11	44.77	45.05	-11	7,755	-0.14%
2020/04/27	0	0.00	5	44.46	44.40	-5	7,854	-0.06%
2020/04/24	0	0.00	2	43.95	43.80	-2	7,811	-0.03%
2020/04/23	3	43.85	1	43.90	44.00	2	7,797	0.03%
2020/04/22	0	0.00	1	43.50	43.50	-1	7,731	-0.01%
2020/04/21	1	42.90	0	0.00	43.00	1	7,654	0.01%
2020/04/20	3	43.40	1	43.50	43.45	2	7,573	0.03%
2020/04/17	2	43.50	4	43.05	42.95	-2	7,499	-0.03%
2020/04/15	1	43.60	0	0.00	43.70	1	7,306	0.01%
2020/04/14	0	0.00	5	43.23	43.25	-5	7,251	-0.07%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/09	1	42.20	0	0.00	42.15	1	7,205	0.01%
2020/04/08	2	42.45	1	42.45	42.15	1	7,196	0.01%
2020/04/06	3	41.90	1	42.05	42.25	2	7,047	0.03%
2020/04/01	0	0.00	2	41.40	41.35	-2	6,917	-0.03%
2020/03/31	1	41.00	0	0.00	41.30	1	6,843	0.01%
2020/03/27	0	0.00	2	41.30	40.95	-2	6,649	-0.03%
2020/03/26	0	0.00	4	41.20	40.85	-4	6,591	-0.06%
2020/03/25	1	40.80	1	40.50	40.50	0	6,604	0.00%
2020/03/24	5	40.16	1	40.40	39.35	4	6,524	0.06%
2020/03/23	1	39.05	0	0.00	38.55	1	6,496	0.02%
2020/03/20	2	40.15	2	40.10	40.65	0	6,462	0.00%
2020/03/19	5	37.90	0	0.00	37.80	5	6,314	0.08%
2020/03/18	0	0.00	1	39.40	39.10	-1	6,121	-0.02%
2020/03/17	4	39.64	1	39.15	39.40	3	6,012	0.05%
2020/03/16	4	41.16	0	0.00	40.35	4	5,848	0.07%
2020/03/13	2	39.63	3	41.25	41.30	-1	5,725	-0.02%
2020/03/12	25.2	42.38	1	42.05	42.00	24.2	5,480	0.44%
2020/03/10	0	0.00	2	44.60	44.00	-2	5,216	-0.04%
2020/03/09	5	43.50	4	43.85	44.00	1	5,074	0.02%
2020/03/06	0.2	44.50	0	0.00	44.35	0.2	5,015	0.00%
2020/03/05	1	45.30	1	45.40	44.85	0	4,966	0.00%
2020/03/04	3.2	45.09	7	44.98	45.10	-3.8	4,875	-0.08%
2020/03/03	1	44.20	3	44.15	43.95	-2	4,719	-0.04%
2020/03/02	15	42.77	3	43.05	42.85	12	4,574	0.26%
2020/02/27	3	44.02	2	44.10	43.85	1	4,715	0.02%
2020/02/26	4	43.45	0	0.00	43.45	4	4,524	0.09%
2020/02/24	11	44.31	0	0.00	44.00	11	4,496	0.24%
2020/02/21	6	45.71	0	0.00	45.60	6	4,422	0.14%
2020/02/20	2	46.80	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	3	47.73	47.65	-3	4,290	-0.07%
2020/02/18	3	47.07	0	0.00	47.05	3	4,324	0.07%
2020/02/17	0	0.00	2	47.45	47.60	-2	4,342	-0.05%
2020/02/13	3	47.28	0	0.00	47.10	3	4,469	0.07%
2020/02/11	2	46.95	0	0.00	46.95	2	4,537	0.04%
2020/02/10	0	0.00	4	46.96	47.00	-4	4,607	-0.09%
2020/02/07	0	0.00	2	47.35	47.20	-2	4,644	-0.04%
2020/02/05	1	47.00	0	0.00	47.00	1	4,856	0.02%
2020/01/31	0.2	47.40	2	47.65	47.20	-1.8	4,919	-0.04%
2020/01/30	19	46.58	0	0.00	45.65	19	4,862	0.39%
2020/01/17	0	0.00	1	49.80	50.00	-1	4,867	-0.02%
2020/01/09	0	0.00	1	48.95	48.75	-1	5,933	-0.02%
2020/01/02	2	49.30	0.1	49.20	49.20	1.9	6,312	0.03%
2019/12/31	1	49.35	0	0.00	49.35	1	6,321	0.02%
2019/12/20	1.8	49.65	0.8	49.65	49.65	1	7,003	0.01%
2019/12/18	0	0.00	2	50.80	51.10	-2	6,984	-0.03%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/12	0	0.00	1	50.00	49.70	-1	7,039	-0.01%
2019/12/09	0	0.00	1	49.30	49.55	-1	7,070	-0.01%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/28	0.3	49.10	0	0.00	49.10	0.3	7,169	0.00%
2019/11/26	1	49.90	4	50.00	49.75	-3	7,305	-0.04%
2019/11/25	4.3	50.47	0	0.00	50.10	4.3	6,922	0.06%
2019/11/21	0	0.00	1	50.80	50.60	-1	7,051	-0.01%
2019/11/19	1	50.20	0	0.00	50.40	1	7,015	0.01%
2019/11/14	0	0.00	0.2	49.50	49.45	-0.2	7,295	0.00%
2019/11/11	1	49.90	0	0.00	49.90	1	7,577	0.01%
2019/11/08	0	0.00	0	50.40	50.40	0	7,597	0.00%
2019/11/07	0	0.00	1	51.10	51.10	-1	7,684	-0.01%
2019/11/06	0	0.00	1	50.80	50.80	-1	7,782	-0.01%
2019/11/05	1	50.80	0	0.00	51.50	1	7,928	0.01%
2019/11/04	0	0.00	2	50.70	50.70	-2	7,945	-0.03%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	22	49.70	49.90	-22	8,695	-0.25%
2019/10/25	24.2	49.25	0	0.00	49.50	24.2	8,652	0.28%
2019/10/24	0	0.00	1	50.30	50.10	-1	8,605	-0.01%
2019/10/23	3.2	49.12	0	0.00	49.20	3.2	8,508	0.04%
2019/10/22	0	0.00	356	50.90	51.50	-356	8,344	-4.27%	大賣/鉅額交易
2019/10/21	1	47.90	0	0.00	48.00	1	7,972	0.01%
2019/10/18	1.2	48.18	0	0.00	48.05	1.2	8,163	0.01%
2019/10/14	1	49.00	6	48.78	49.00	-5	8,032	-0.06%
2019/10/07	0.2	48.70	0	0.00	48.70	0.2	7,876	0.00%
2019/10/03	0	0.00	2	48.50	49.20	-2	7,817	-0.03%
2019/09/25	0	0.00	1	49.70	49.80	-1	7,362	-0.01%
2019/09/23	0.1	48.25	0	0.00	48.25	0.1	7,236	0.00%
2019/09/20	0	0.00	3	48.65	48.60	-3	7,247	-0.04%
2019/09/19	0.1	48.40	1	48.80	48.45	-0.9	7,127	-0.01%
2019/09/18	1.1	48.28	0	0.00	48.80	1.1	7,117	0.02%
2019/09/17	1.2	48.08	0	0.00	48.15	1.2	7,066	0.02%
2019/09/16	0.1	48.10	0	0.00	48.15	0.1	7,141	0.00%
2019/09/12	0	0.00	0.1	48.80	48.90	-0.1	7,120	0.00%
2019/09/11	1	48.30	0	0.00	48.65	1	7,108	0.01%
2019/09/09	0	0.00	1	49.25	49.40	-1	7,083	-0.01%
2019/09/04	0	0.00	1	48.50	48.60	-1	6,968	-0.01%
2019/09/03	0.5	47.80	0	0.00	47.70	0.5	6,916	0.01%
2019/09/02	5.2	49.11	0	0.00	48.95	5.2	6,898	0.07%
2019/08/30	0	0.00	3	49.75	50.00	-3	6,881	-0.04%
2019/08/29	3	48.32	2	48.40	48.90	1	6,773	0.01%
2019/08/26	0	0.00	3	47.70	48.25	-3	6,675	-0.04%
2019/08/22	0	0.00	1	48.50	48.55	-1	6,697	-0.01%
2019/08/21	1.1	47.80	0	0.00	48.00	1.1	6,822	0.02%
2019/08/20	0	0.00	2	49.00	49.00	-2	6,719	-0.03%
2019/08/19	0.1	47.10	0	0.00	47.10	0.1	6,537	0.00%
2019/08/16	0	0.00	18	47.94	47.90	-18	6,449	-0.28%
2019/08/13	0	0.00	5	46.45	46.30	-5	6,100	-0.08%
2019/08/12	1	47.30	2	47.55	46.40	-1	6,048	-0.02%
2019/08/07	5	45.80	1	46.00	46.00	4	5,807	0.07%
2019/08/06	0	0.00	1	46.60	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	2	46.85	47.00	-2	5,463	-0.04%
2019/08/02	0	0.00	1	46.95	47.00	-1	5,354	-0.02%
2019/08/01	2	46.25	2	46.38	46.25	0	5,076	0.00%
2019/07/31	1	43.30	0	0.00	44.30	1	4,712	0.02%
2019/07/30	2	43.45	0	0.00	43.60	2	4,608	0.04%
2019/07/24	1	43.50	0	0.00	43.70	1	4,661	0.02%
2019/07/23	0	0.00	1	43.50	43.70	-1	4,723	-0.02%
2019/07/22	9.3	42.95	0	0.00	43.00	9.3	4,642	0.20%
2019/07/12	0	0.00	2	46.98	46.80	-2	4,122	-0.05%
2019/07/10	0	0.00	1	47.00	46.70	-1	4,107	-0.02%
2019/07/05	0	0.00	1	46.65	46.70	-1	4,175	-0.02%
2019/07/03	0	0.00	2	46.15	46.10	-2	4,224	-0.05%
2019/07/02	0.4	45.70	0	0.00	45.90	0.4	4,251	0.01%
2019/07/01	0	0.00	1	45.90	45.80	-1	4,259	-0.02%
2019/06/28	0	0.00	1	45.60	45.50	-1	4,303	-0.02%
2019/06/25	1	44.90	0	0.00	44.95	1	4,441	0.02%
2019/06/21	0.3	44.85	0	0.00	44.80	0.3	4,478	0.01%
2019/06/11	0	0.00	1	45.95	45.50	-1	4,657	-0.02%
2019/06/06	0	0.00	1	45.50	45.45	-1	4,695	-0.02%
2019/05/31	0	0.00	1	45.10	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	4	45.05	45.10	-4	4,772	-0.08%
2019/05/22	0	0.00	4	43.70	43.80	-4	5,239	-0.08%
2019/05/20	0	0.00	2	43.75	43.65	-2	5,265	-0.04%
2019/05/16	1	43.00	0	0.00	43.05	1	5,314	0.02%
2019/05/15	2	43.50	0	43.50	43.50	2	5,388	0.04%
2019/05/09	0	0.00	11	43.20	43.40	-11	5,755	-0.19%
2019/05/06	0.3	43.25	1	43.20	43.25	-0.7	5,845	-0.01%
2019/05/03	1	43.45	0	0.00	43.70	1	5,914	0.02%
2019/05/02	0.3	43.40	0	0.00	43.40	0.3	6,055	0.00%
2019/04/30	0.1	43.60	0	0.00	43.55	0.1	6,144	0.00%
2019/04/29	1.1	44.31	0	0.00	44.45	1.1	6,074	0.02%
2019/04/24	2.2	44.70	0	0.00	44.65	2.2	6,281	0.03%
2019/04/22	0	0.00	2	44.70	44.70	-2	6,355	-0.03%
2019/04/15	0	0.00	1	44.55	44.50	-1	6,940	-0.01%
2019/04/11	2.4	44.33	0	0.00	44.25	2.4	7,075	0.03%
2019/04/09	0	0.00	2	45.20	45.15	-2	7,082	-0.03%
2019/04/03	0	0.00	3	44.65	44.90	-3	7,072	-0.04%
2019/03/28	1.4	44.09	3	45.30	44.05	-1.7	6,945	-0.02%
2019/03/27	0.3	45.20	0	0.00	45.20	0.3	6,941	0.00%
2019/03/26	0	0.00	2	45.35	45.35	-2	7,050	-0.03%
2019/03/25	2	44.95	0	0.00	45.30	2	7,124	0.03%
2019/03/21	2	44.38	0	0.00	44.40	2	7,142	0.03%
2019/03/20	0	0.00	1	44.60	44.45	-1	7,192	-0.01%
2019/03/18	1	43.80	1	44.15	44.30	0	7,278	0.00%
2019/03/14	2	43.48	1	43.50	43.40	1	7,266	0.01%
2019/03/13	0	0.00	1	43.85	43.75	-1	7,266	-0.01%
2019/03/12	3	43.63	1	43.95	43.60	2	7,293	0.03%
2019/03/06	1	43.40	3	43.53	43.55	-2	7,935	-0.03%
2019/03/05	4	43.00	4	43.11	43.10	0	8,033	0.00%
2019/03/04	4	43.14	1	43.60	43.10	3	8,087	0.04%
2019/02/27	8.1	45.11	2	44.43	44.55	6.1	7,947	0.08%
2019/02/21	1	45.30	2	45.58	45.50	-1	7,706	-0.01%
2019/02/20	0	0.00	1	45.25	45.95	-1	7,720	-0.01%
2019/02/19	2	45.59	0	0.00	45.25	2	7,756	0.03%
2019/02/15	0	0.00	2	46.08	45.60	-2	7,837	-0.03%
2019/02/14	1.1	45.02	62	45.86	45.65	-61	7,846	-0.78%
2019/02/12	1	46.40	2	46.55	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	1	46.65	46.65	-1	7,868	-0.01%
2019/01/30	0	0.00	6	45.30	45.25	-6	7,772	-0.08%
2019/01/29	0	0.00	2	44.68	44.85	-2	7,693	-0.03%
2019/01/25	4	44.40	0	0.00	44.50	4	7,655	0.05%
2019/01/24	1	43.80	0	0.00	44.15	1	7,668	0.01%
2019/01/18	0	0.00	2	43.20	43.00	-2	7,416	-0.03%
2019/01/17	0	0.00	2	42.65	42.95	-2	7,352	-0.03%
2019/01/16	1	43.00	4	43.05	42.70	-3	7,305	-0.04%
2019/01/15	0	0.00	4	43.05	43.05	-4	7,286	-0.05%
2019/01/10	1	43.00	0	0.00	42.95	1	7,226	0.01%
2019/01/09	5	42.56	30	42.87	43.30	-25	7,077	-0.35%
2019/01/08	0	0.00	4	41.70	41.60	-4	6,880	-0.06%
2019/01/07	0	0.00	1	41.25	41.45	-1	6,838	-0.01%
2019/01/04	23.1	41.19	0	0.00	40.65	23.1	6,835	0.34%
2019/01/03	14	40.60	20	41.22	41.50	-6	6,932	-0.09%
2018/12/26	0	0.00	4	39.55	39.90	-4	6,852	-0.06%
2018/12/25	0.1	39.75	0	0.00	39.75	0.1	6,839	0.00%
2018/12/21	6	41.00	10	41.00	41.00	-4	6,899	-0.06%
2018/12/20	1	41.35	6	41.18	41.20	-5	6,826	-0.07%
2018/12/19	1	40.65	1	40.80	41.00	0	6,774	0.00%
2018/12/14	1	40.30	0	0.00	40.45	1	6,646	0.02%
2018/12/13	1	40.50	8	40.62	40.75	-7	6,633	-0.11%
2018/12/11	10	40.20	0	0.00	40.50	10	6,529	0.15%
2018/12/10	0	0.00	6	40.78	40.95	-6	6,518	-0.09%
2018/12/07	0	0.00	1	40.75	40.55	-1	6,647	-0.02%
2018/12/06	1	40.15	1	40.40	41.00	0	6,658	0.00%
2018/12/03	0	0.00	4	41.03	41.30	-4	6,481	-0.06%
2018/11/30	0	0.00	1	40.90	40.90	-1	6,372	-0.02%
2018/11/29	3	40.15	2	40.18	40.00	1	5,899	0.02%
2018/11/28	0	0.00	2	39.95	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	8	39.08	39.35	-8	5,615	-0.14%
2018/11/21	0	0.00	5	38.40	38.40	-5	5,292	-0.09%
2018/11/16	5	38.20	0	0.00	38.40	5	5,128	0.10%
2018/11/14	0	0.00	5	38.60	38.60	-5	5,011	-0.10%
2018/11/13	5	38.15	7	38.55	38.15	-2	4,951	-0.04%
2018/11/12	6	38.20	1	38.55	38.45	5	4,894	0.10%
2018/11/09	0.1	38.00	0	0.00	38.00	0.1	4,868	0.00%
2018/11/08	1	38.70	0	0.00	38.80	1	4,838	0.02%
2018/11/07	1	38.20	1	38.55	38.55	0	4,828	0.00%
2018/11/01	0	0.00	3	36.70	37.00	-3	4,812	-0.06%
2018/10/30	0	0.00	1	35.75	35.75	-1	4,618	-0.02%
2018/10/23	0	0.00	1	35.55	35.65	-1	4,777	-0.02%
2018/10/18	0	0.00	3	34.15	34.35	-3	4,789	-0.06%
2018/10/12	1	33.65	0	0.00	33.65	1	4,960	0.02%
2018/10/11	17	33.21	0	0.00	33.05	17	4,978	0.34%
2018/10/09	2	36.00	0	0.00	36.10	2	4,948	0.04%
2018/10/05	2	35.90	1	36.10	36.50	1	5,088	0.02%
2018/10/04	3	36.80	0	0.00	36.80	3	5,058	0.06%
2018/10/02	1	38.10	0	0.00	37.80	1	5,122	0.02%
2018/09/28	1	38.40	10	39.00	38.40	-9	5,182	-0.17%
2018/09/27	0	0.00	1	38.30	38.40	-1	5,130	-0.02%
2018/09/21	0	0.00	9	37.95	38.10	-9	5,172	-0.17%
2018/09/20	2	37.25	0	0.00	37.20	2	5,092	0.04%
2018/09/17	0	0.00	2	37.80	37.65	-2	5,260	-0.04%
2018/09/14	3	36.90	1	37.80	37.35	2	5,325	0.04%
2018/09/13	5	38.15	8	37.15	37.35	-3	5,356	-0.06%
2018/09/07	1	35.60	0	0.00	35.70	1	5,532	0.02%
2018/08/30	0	0.00	1	36.35	36.40	-1	5,755	-0.02%
2018/08/28	1	36.00	0	0.00	36.00	1	5,794	0.02%
2018/08/23	1	35.60	0	0.00	35.55	1	5,967	0.02%
2018/08/22	1	35.85	0	0.00	35.90	1	6,021	0.02%
2018/08/20	4	35.33	0	0.00	35.20	4	5,995	0.07%
2018/08/16	2	35.15	0	0.00	35.35	2	5,966	0.03%
2018/08/15	4	35.63	2	35.65	35.70	2	5,961	0.03%
2018/08/14	55	36.05	0	0.00	35.90	55	5,911	0.93%
2018/08/13	41	36.62	0	0.00	36.60	41	5,821	0.70%
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	10	39.96	5	40.02	39.85	5	5,760	0.09%
2018/08/08	0.1	40.05	9	40.09	40.10	-8.9	5,673	-0.16%
2018/08/02	0	0.00	2	40.00	39.70	-2	5,595	-0.04%
2018/07/30	6	39.85	0	0.00	39.95	6	5,475	0.11%
2018/07/27	0	0.00	0	39.75	39.75	0	5,455	0.00%
2018/07/26	0	0.00	3	39.65	39.75	-3	5,466	-0.05%
2018/07/25	0	0.00	1	39.20	39.10	-1	5,453	-0.02%
2018/07/24	0	0.00	1	38.80	38.75	-1	5,485	-0.02%
2018/07/20	5	39.00	0	0.00	38.80	5	5,373	0.09%
2018/07/13	3	37.30	1	37.30	37.55	2	5,093	0.04%
2018/07/10	1	36.70	0	0.00	36.80	1	5,024	0.02%
2018/06/29	1	36.90	1	36.85	36.90	0	5,067	0.00%
2018/06/28	2	36.88	0	0.00	36.95	2	5,009	0.04%
2018/06/26	1	37.10	0	0.00	37.00	1	4,973	0.02%
2018/06/25	2	37.55	0	0.00	37.45	2	4,848	0.04%
2018/06/22	1	37.85	0	0.00	37.95	1	4,763	0.02%
2018/06/21	2	38.00	1	38.10	38.00	1	4,686	0.02%
2018/06/20	3	38.10	0	0.00	38.10	3	4,731	0.06%
2018/06/19	2	38.23	0	0.00	38.15	2	4,700	0.04%
2018/06/15	1	38.60	0	0.00	38.55	1	4,664	0.02%
2018/06/14	10	39.65	0	0.00	39.25	10	4,513	0.22%
2018/06/13	2	39.83	1	39.85	39.80	1	4,493	0.02%
2018/06/12	1	39.75	0	0.00	40.20	1	4,619	0.02%
2018/06/11	1	39.95	0	0.00	39.95	1	4,693	0.02%
2018/06/08	1	40.10	0	0.00	40.00	1	4,919	0.02%
2018/06/07	1	40.20	1	40.10	40.60	0	4,985	0.00%
2018/06/06	1	39.95	0	0.00	39.90	1	5,053	0.02%
2018/06/05	0	0.00	9	39.26	39.30	-9	5,074	-0.18%
2018/06/04	1	39.05	2	39.10	39.05	-1	5,102	-0.02%
2018/06/01	0	0.00	2	39.10	39.05	-2	5,167	-0.04%
2018/05/30	6	38.66	0	38.65	38.50	6	5,092	0.12%
2018/05/29	0	0.00	3	39.15	39.00	-3	5,195	-0.06%
2018/05/28	10	38.95	0	0.00	39.20	10	5,575	0.18%
2018/05/23	10	38.45	0	0.00	38.25	10	6,605	0.15%
2018/05/22	3	38.60	0	0.00	38.45	3	6,619	0.05%
2018/05/21	0	0.00	0.1	38.55	38.55	-0.1	6,735	0.00%
2018/05/18	1	38.30	1	38.15	38.15	0	6,780	0.00%
2018/05/10	1	38.35	1	38.50	38.45	0	7,125	0.00%
2018/05/09	1	38.25	1	38.35	38.15	0	7,114	0.00%
2018/05/08	1	38.55	0	0.00	38.50	1	7,162	0.01%
2018/05/04	13	37.75	0	0.00	38.00	13	7,115	0.18%
2018/05/03	0	0.00	1	38.15	38.00	-1	7,152	-0.01%
2018/04/30	3	38.62	0	0.00	39.25	3	7,204	0.04%
2018/04/27	10	39.75	0	0.00	39.95	10	7,105	0.14%
2018/04/26	2	40.00	0	0.00	39.80	2	7,112	0.03%
2018/04/25	2	39.70	0	0.00	40.00	2	7,150	0.03%
2018/04/23	3	40.23	2	40.20	40.25	1	7,255	0.01%
2018/04/20	0	0.00	2	40.78	40.85	-2	7,237	-0.03%
2018/04/19	1	40.50	0	0.00	40.50	1	7,208	0.01%
2018/04/18	1	40.75	0	0.00	40.65	1	7,217	0.01%
2018/04/17	1	40.70	1	41.00	41.05	0	7,234	0.00%
2018/04/16	0	0.00	1	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	0.4	41.00	41.20	-0.4	7,222	-0.01%
2018/04/11	0.4	40.55	0	0.00	40.50	0.4	7,219	0.00%
2018/04/09	1	40.45	0	0.00	40.40	1	7,204	0.01%
2018/03/30	0	0.00	1	40.75	40.65	-1	7,112	-0.01%
2018/03/29	1	40.50	0	0.00	40.70	1	7,101	0.01%
2018/03/27	0	0.00	12	40.74	40.80	-12	7,048	-0.17%
2018/03/23	10	40.36	0	0.00	40.50	10	7,119	0.14%
2018/03/22	1	41.25	2	41.30	41.40	-1	7,142	-0.01%
2018/03/21	9	41.33	0	0.00	41.10	9	7,231	0.12%
2018/03/20	1	41.60	0	0.00	41.75	1	7,292	0.01%
2018/03/19	4	41.70	0	0.00	41.95	4	7,365	0.05%
2018/03/16	0.3	41.80	0	0.00	41.75	0.3	7,679	0.00%
2018/03/15	1	41.10	0	0.00	42.35	1	7,535	0.01%
2018/03/14	1	40.95	1	41.00	40.75	0	7,453	0.00%
2018/03/12	0.2	42.05	0	0.00	42.00	0.2	7,268	0.00%
2018/03/09	2	42.50	10	42.78	42.60	-8	7,218	-0.11%
2018/03/08	3	42.73	0	0.00	42.70	3	7,228	0.04%
2018/03/07	4	42.90	20	42.90	42.60	-16	7,236	-0.22%
2018/03/06	1	43.20	0	0.00	43.30	1	7,397	0.01%
2018/03/05	2.1	43.00	1	43.55	43.00	1.1	7,768	0.01%
2018/03/02	9	42.99	3	43.15	43.00	6	7,769	0.08%
2018/03/01	25	43.37	4	43.30	42.70	21	7,735	0.27%
2018/02/27	14	43.30	2	44.10	42.00	12	7,397	0.16%
2018/02/26	1	42.45	1	41.70	43.00	0	7,153	0.00%
2018/02/23	0	0.00	5.2	41.93	42.70	-5.2	6,778	-0.08%
2018/02/21	4	39.20	0	0.00	39.60	4	6,570	0.06%
2018/02/12	1	37.20	1	37.50	37.45	0	6,535	0.00%
2018/02/09	3.2	37.36	2	37.68	37.65	1.2	6,548	0.02%
2018/02/08	3	38.60	0	0.00	38.35	3	6,568	0.05%
2018/02/06	3	39.13	1	39.70	39.30	2	6,835	0.03%
2018/02/02	0	0.00	1	41.75	41.95	-1	7,010	-0.01%
2018/02/01	0	0.00	1	41.85	41.85	-1	7,092	-0.01%
2018/01/31	2	42.40	2	41.98	42.80	0	7,129	0.00%
2018/01/30	1	42.50	0	0.00	42.50	1	7,186	0.01%
2018/01/29	2	42.90	21	42.85	43.00	-19	7,271	-0.26%
2018/01/25	21	42.95	1	42.95	43.10	20	7,575	0.26%
2018/01/22	0	0.00	1	40.95	41.20	-1	7,845	-0.01%
2018/01/18	1	41.25	2.2	41.25	41.40	-1.2	7,889	-0.02%
2018/01/17	1	39.95	1	40.50	40.35	0	7,809	0.00%
2018/01/16	1	40.20	0	0.00	40.35	1	7,860	0.01%
2018/01/15	1	40.05	1	40.10	40.20	0	7,881	0.00%
2018/01/12	0	0.00	1	40.00	40.10	-1	7,977	-0.01%