光寶科 (2301)-日盛-員林券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003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:14:30

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

光寶科 (2301)籌碼相關－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	2	74.00	0.1	73.70	73.20	1.9	6,755	0.03%
2023/04/06	0	0.00	4	74.10	74.40	-4	6,730	-0.06%
2023/03/31	0	0.00	1	73.40	73.30	-1	6,693	-0.01%
2023/03/27	0	0.00	0.1	73.30	73.00	-0.1	8,045	0.00%
2023/03/24	0.1	71.40	0	0.00	72.30	0.1	8,446	0.00%
2023/03/22	0.1	71.30	1	71.30	71.00	-1	8,505	-0.01%
2023/03/16	1	70.00	8	70.80	70.00	-7	8,528	-0.08%
2023/03/15	8	74.10	0	0.00	74.10	8	8,658	0.09%
2023/03/14	5	75.00	5	74.50	74.20	0	8,568	0.00%
2023/03/06	0	0.00	0.5	73.50	74.30	-0.5	8,212	-0.01%
2023/03/02	0	0.00	2.2	71.80	71.80	-2.2	8,112	-0.03%
2023/02/22	1.1	69.53	0	0.00	69.40	1.1	8,029	0.01%
2023/02/21	0	69.80	0	0.00	69.80	0	7,989	0.00%
2023/02/16	0	69.80	0	0.00	70.00	0	8,186	0.00%
2023/02/09	0	70.20	0	0.00	70.30	0	8,232	0.00%
2023/02/08	0.1	68.91	3	69.40	69.40	-3	8,188	-0.04%
2023/02/06	2	68.60	0	0.00	68.30	2	8,198	0.02%
2023/02/03	0	0.00	5	68.10	68.20	-5	8,259	-0.06%
2023/01/31	0	0.00	0.2	67.30	66.40	-0.2	8,226	0.00%
2023/01/17	0	0.00	1	65.70	65.70	-1	8,155	-0.01%
2023/01/10	0.1	65.50	2	65.85	66.10	-2	8,725	-0.02%
2023/01/09	1.1	65.09	1	65.60	65.00	0.1	8,773	0.00%
2023/01/06	0	0.00	0.1	65.00	64.70	-0.1	8,730	0.00%
2023/01/05	0	0.00	1	64.60	64.90	-1	8,829	-0.01%
2023/01/03	0	0.00	1	64.40	64.20	-1	8,986	-0.01%
2022/12/30	1	63.80	0	0.00	63.80	1	8,983	0.01%
2022/12/22	0	0.00	6	64.00	64.30	-6	9,384	-0.06%
2022/12/20	6	63.38	0	0.00	63.20	6	8,711	0.07%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/16	3.1	64.31	1	65.20	65.20	2.1	8,006	0.03%
2022/12/15	1	64.40	2	65.20	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	6	64.67	65.10	-6	7,781	-0.08%
2022/12/13	1	63.20	0	0.00	63.40	1	7,832	0.01%
2022/12/09	0.1	63.70	0	0.00	63.70	0.1	8,007	0.00%
2022/12/07	11	63.60	0	0.00	62.60	11	7,992	0.14%
2022/12/06	0	0.00	1	65.40	65.80	-1	7,778	-0.01%
2022/12/05	5	64.56	4.4	65.30	65.30	0.6	7,748	0.01%
2022/12/02	5	65.20	0	0.00	65.10	5	7,717	0.06%
2022/12/01	1	65.40	0	0.00	65.80	1	7,677	0.01%
2022/11/30	8	65.15	8	65.40	65.60	0	7,673	0.00%
2022/11/29	5	64.80	5	65.80	65.60	0	7,635	0.00%
2022/11/28	5	64.40	5	64.80	65.50	0	7,591	0.00%
2022/11/25	6	64.72	5	64.50	64.50	1	7,561	0.01%
2022/11/22	4	64.03	0	0.00	64.10	4	7,402	0.05%
2022/11/21	2	66.00	0	0.00	65.70	2	7,329	0.03%
2022/11/16	1	67.10	5	67.88	67.60	-4	7,251	-0.06%
2022/11/15	3	65.00	3	65.90	66.70	0	7,233	0.00%
2022/11/10	0	0.00	1	65.30	65.60	-1	7,171	-0.01%
2022/11/02	0	0.00	10	66.40	66.40	-10	7,492	-0.13%
2022/11/01	10	66.30	0	0.00	66.70	10	7,468	0.13%
2022/10/28	0	0.00	10	64.90	64.20	-10	7,449	-0.13%
2022/10/26	10	64.70	0	0.00	65.40	10	7,481	0.13%
2022/10/25	1	64.30	1	64.60	64.70	0	7,462	0.00%
2022/10/24	15	65.30	15	64.83	64.50	0	7,415	0.00%
2022/10/21	5	65.50	5	65.50	65.50	0	7,407	0.00%
2022/10/20	10	64.00	10	63.55	63.70	0	7,305	0.00%
2022/10/17	5	64.16	7	63.39	63.50	-2	6,877	-0.03%
2022/10/11	0	0.00	1	64.20	63.80	-1	7,174	-0.01%
2022/10/07	1	65.70	0	0.00	65.50	1	7,077	0.01%
2022/10/06	1	66.60	2.2	66.20	66.40	-1.2	7,112	-0.02%
2022/10/05	0	0.00	1	67.20	66.70	-1	7,107	-0.01%
2022/09/28	2	64.50	0	0.00	64.10	2	6,765	0.03%
2022/09/26	2	65.00	0	0.00	65.40	2	6,756	0.03%
2022/09/23	1	66.70	1	67.20	66.30	0	6,738	0.00%
2022/09/22	1	65.60	0	0.00	66.50	1	6,801	0.01%
2022/09/15	0	0.00	1	69.30	69.00	-1	6,432	-0.02%
2022/09/14	0	0.00	0.7	67.70	67.00	-0.7	6,424	-0.01%
2022/09/05	0	0.00	1	67.10	67.50	-1	6,497	-0.02%
2022/09/02	7	65.33	1	66.10	65.60	6	6,447	0.09%
2022/09/01	1	64.30	1	65.80	65.20	0	6,423	0.00%
2022/08/31	0	0.00	1	65.90	65.80	-1	6,411	-0.02%
2022/08/30	1	65.40	1	65.80	65.30	0	6,392	0.00%
2022/08/25	0	0.00	10	64.70	64.80	-10	6,351	-0.16%
2022/08/23	1	65.00	0	0.00	64.60	1	6,856	0.01%
2022/08/22	2	65.30	2	65.20	65.20	0	6,855	0.00%
2022/08/15	0	0.00	0.2	68.70	68.30	-0.2	6,781	0.00%
2022/08/11	0	0.00	0.3	67.80	67.90	-0.3	6,647	0.00%
2022/08/10	0	0.00	2	67.70	67.60	-2	6,613	-0.03%
2022/08/09	2.3	66.20	63	67.19	68.10	-60.7	6,571	-0.92%
2022/08/08	18	66.12	16	66.50	66.50	2	6,563	0.03%
2022/08/05	14	66.00	22	66.51	66.50	-8	6,597	-0.12%
2022/08/04	15	64.94	27	65.57	65.80	-12	6,601	-0.18%
2022/08/03	28	64.56	25	64.90	64.80	3	6,567	0.05%
2022/08/02	3	64.40	3	64.80	65.10	0	6,608	0.00%
2022/08/01	19	64.97	24	65.38	65.00	-5	6,555	-0.08%
2022/07/29	46	64.80	35	65.21	65.30	11	6,534	0.17%
2022/07/28	18	63.92	18	64.26	64.30	0	6,466	0.00%
2022/07/27	14	63.42	13	63.72	64.00	1	6,445	0.02%
2022/07/26	15	62.71	17	63.21	63.50	-2	6,409	-0.03%
2022/07/25	1	62.30	8	62.96	63.00	-7	6,355	-0.11%
2022/07/22	7	61.93	8	62.84	62.60	-1	6,399	-0.02%
2022/07/21	63	62.28	38	62.42	62.20	25	6,405	0.39%
2022/07/20	16	63.31	33	63.58	64.60	-17	6,237	-0.27%
2022/07/19	15	59.01	16	58.87	58.80	-1	6,024	-0.02%
2022/07/18	13	57.60	13	57.92	57.90	0	6,080	0.00%
2022/07/15	13	57.37	9	57.69	57.50	4	6,159	0.06%
2022/07/14	11	57.63	5	57.84	57.50	6	6,440	0.09%
2022/07/13	13	58.14	28	58.11	58.20	-15	6,439	-0.23%
2022/07/12	9	56.49	48.5	56.93	56.80	-39.5	6,418	-0.62%
2022/07/11	21	57.15	27	57.43	57.10	-6	6,401	-0.09%
2022/07/08	21	57.16	20	57.46	57.20	1	6,415	0.02%
2022/07/07	9.2	56.72	17	57.01	57.10	-7.8	6,403	-0.12%
2022/07/06	30	56.03	25	56.39	55.40	5	6,388	0.08%
2022/07/05	11	56.79	16	57.16	56.60	-5	6,361	-0.08%
2022/07/04	86	55.31	60	55.52	55.30	26	6,339	0.41%
2022/07/01	14	57.19	13	57.39	57.00	1	6,286	0.02%
2022/06/30	10	57.14	17	57.77	57.90	-7	6,237	-0.11%
2022/06/29	10	57.81	15	57.99	57.70	-5	6,124	-0.08%
2022/06/28	13	57.42	15	57.63	57.60	-2	6,115	-0.03%
2022/06/27	35	57.03	34	57.36	56.90	1	6,137	0.02%
2022/06/24	31	57.70	12	58.38	56.80	19	6,048	0.31%
2022/06/23	4	58.18	3	58.43	58.30	1	5,979	0.02%
2022/06/22	13	57.74	9	58.16	58.60	4	5,862	0.07%
2022/06/21	4	57.95	1.2	58.39	57.90	2.9	5,766	0.05%
2022/06/20	1	58.20	0	0.00	58.20	1	5,679	0.02%
2022/06/16	25	60.80	8	61.53	60.30	17	5,535	0.31%
2022/06/15	23	61.09	11	61.48	61.00	12	5,836	0.21%
2022/06/13	50	61.20	20	60.92	61.00	30	6,012	0.50%
2022/06/10	12	62.45	4	62.55	62.40	8	6,037	0.13%
2022/06/09	19	62.66	12	63.00	63.10	7	6,077	0.12%
2022/06/08	0	0.00	27	64.30	63.60	-27	6,082	-0.44%
2022/06/07	12	62.75	12	63.05	63.00	0	6,097	0.00%
2022/06/06	37	62.26	27	62.63	62.90	10	6,110	0.16%
2022/06/02	49	62.95	32	63.22	62.90	17	6,138	0.28%
2022/06/01	0	0.00	12	63.55	63.50	-12	6,240	-0.19%
2022/05/31	49	61.94	57	62.52	63.20	-8	6,218	-0.13%
2022/05/30	15	61.81	43	62.27	62.80	-28	5,751	-0.49%
2022/05/27	20	61.33	26	61.69	61.90	-6	5,720	-0.10%
2022/05/26	68	61.39	26	61.60	60.90	42	5,739	0.73%
2022/05/25	14	61.74	16	62.08	62.20	-2	5,896	-0.03%
2022/05/24	10	62.05	8	62.38	61.90	2	5,947	0.03%
2022/05/23	18	62.13	2	62.00	62.40	16	5,972	0.27%
2022/05/19	1	62.90	1	62.80	62.90	0	6,056	0.00%
2022/05/12	0	0.00	1	62.80	62.60	-1	6,301	-0.02%
2022/05/10	0	0.00	1	63.30	64.40	-1	6,344	-0.02%
2022/05/03	1	64.50	0	0.00	65.00	1	6,805	0.01%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/26	1	67.40	0	0.00	67.20	1	6,816	0.01%
2022/04/20	6	64.82	12	64.21	65.70	-6	6,431	-0.09%
2022/04/18	0	0.00	1	68.60	68.50	-1	6,087	-0.02%
2022/04/15	0	0.00	1	68.20	67.60	-1	6,078	-0.02%
2022/04/06	1	67.40	0	0.00	67.80	1	6,167	0.02%
2022/03/30	0	0.00	2	67.90	68.20	-2	6,145	-0.03%
2022/03/24	0	0.00	1	68.00	67.50	-1	6,264	-0.02%
2022/03/18	6.2	66.10	1	66.00	65.50	5.2	6,251	0.08%
2022/03/16	0	0.00	2	69.80	70.10	-2	5,822	-0.03%
2022/03/10	0	0.00	3	70.47	70.60	-3	5,763	-0.05%
2022/03/09	0	0.00	8	69.55	69.50	-8	5,767	-0.14%
2022/03/08	0	0.00	0.3	68.10	68.20	-0.3	5,736	-0.01%
2022/03/07	6	68.15	4	68.25	68.50	2	5,684	0.04%
2022/03/04	5	69.16	4	69.58	69.60	1	5,678	0.02%
2022/03/03	3	69.73	0	0.00	69.80	3	5,652	0.05%
2022/02/25	10	68.40	0	0.00	68.40	10	5,535	0.18%
2022/02/24	3	66.80	4.1	67.44	67.60	-1.1	5,346	-0.02%
2022/02/23	0	0.00	2.1	67.59	67.80	-2.1	5,251	-0.04%
2022/02/22	4	67.05	4	67.30	67.50	0	5,231	0.00%
2022/02/21	2	68.20	0	0.00	68.20	2	5,164	0.04%
2022/02/18	2	67.50	2	68.00	68.20	0	5,150	0.00%
2022/02/17	0.1	68.20	0	0.00	68.60	0.1	5,109	0.00%
2022/02/14	1	66.70	0	0.00	66.70	1	4,808	0.02%
2022/02/11	10	67.80	14	67.44	67.50	-4	4,718	-0.08%
2022/02/10	17	69.17	16	68.51	68.60	1	4,680	0.02%
2022/02/09	13	68.49	11	68.75	69.10	2	4,603	0.04%
2022/02/08	10.4	68.11	58	67.70	68.80	-47.6	4,421	-1.08%
2022/02/07	53	64.07	94	64.33	64.60	-41	4,184	-0.98%
2022/01/26	30	63.58	24	63.90	63.50	6	4,129	0.15%
2022/01/25	51	63.06	51	63.41	63.80	0	4,165	0.00%
2022/01/24	60	63.32	70	63.66	63.90	-10	4,091	-0.24%
2022/01/21	48	63.18	48	63.47	63.70	0	4,096	0.00%
2022/01/20	42	63.54	40	63.83	63.70	2	4,023	0.05%
2022/01/19	54	63.34	56	63.64	63.60	-2	4,037	-0.05%
2022/01/18	48	63.79	30	64.20	63.50	18	4,043	0.45%
2022/01/17	40	63.80	25	64.10	63.80	15	4,041	0.37%
2022/01/14	18	63.67	6	64.30	63.80	12	4,117	0.29%
2022/01/13	42	63.73	67	63.96	64.30	-25	4,211	-0.59%
2022/01/12	24	63.15	24	63.53	63.60	0	4,407	0.00%
2022/01/11	41	63.17	36	63.45	63.50	5	4,622	0.11%
2022/01/10	44	63.10	30	63.34	63.50	14	4,657	0.30%
2022/01/07	31	63.29	18	63.60	63.70	13	4,678	0.28%
2022/01/06	0	0.00	1	63.60	63.50	-1	4,689	-0.02%
2022/01/05	3	64.43	0	0.00	64.40	3	4,721	0.06%
2022/01/04	12	63.45	26	63.90	64.40	-14	4,711	-0.30%
2022/01/03	54	63.09	40	63.35	63.40	14	4,679	0.30%
2021/12/30	1	63.50	1	63.70	63.80	0	4,730	0.00%
2021/12/28	0	0.00	2	63.65	63.80	-2	4,865	-0.04%
2021/12/27	19	62.97	64	63.26	63.60	-45	4,892	-0.92%
2021/12/24	12	62.75	26	62.89	62.70	-14	4,919	-0.28%
2021/12/23	42	62.49	91	62.50	62.50	-49	5,000	-0.98%
2021/12/22	72	61.83	79	62.15	61.50	-7	5,056	-0.14%
2021/12/21	12	61.25	32	61.63	61.70	-20	5,079	-0.39%
2021/12/20	54	61.12	30	61.26	61.00	24	5,132	0.47%
2021/12/17	46	61.36	50	61.68	61.90	-4	5,123	-0.08%
2021/12/16	54	61.58	36	61.87	61.70	18	5,207	0.35%
2021/12/15	30	61.30	28	61.55	61.50	2	5,291	0.04%
2021/12/14	42	61.51	42	61.86	61.80	0	5,392	0.00%
2021/12/13	32.1	62.06	6	62.20	62.00	26.1	5,447	0.48%
2021/12/10	25	62.17	42	62.60	62.70	-17	5,531	-0.31%
2021/12/09	42	61.50	68	62.29	62.60	-26	5,564	-0.47%
2021/12/08	6	62.00	48	62.14	62.30	-42	5,538	-0.76%
2021/12/07	55	61.40	33	61.85	61.40	22	5,523	0.40%
2021/12/06	12	60.40	99	61.63	62.10	-87	5,513	-1.58%
2021/12/03	36	60.48	47	60.80	60.60	-11	5,521	-0.20%
2021/12/02	107	60.86	24	60.90	60.50	83	5,514	1.51%	大買/
2021/12/01	80	60.04	72	60.59	60.50	8	5,555	0.14%
2021/11/30	21	60.49	13	60.90	60.30	8	5,537	0.14%
2021/11/29	9	60.03	29	60.68	60.60	-20	5,440	-0.37%
2021/11/26	35	60.18	6	60.35	60.10	29	5,452	0.53%
2021/11/25	17	60.61	15	60.92	60.90	2	5,480	0.04%
2021/11/24	32	60.45	21	60.82	60.70	11	5,520	0.20%
2021/11/23	33	60.75	3	60.80	60.40	30	5,560	0.54%
2021/11/22	9	61.20	9	61.50	61.30	0	5,603	0.00%
2021/11/19	21	61.27	9	61.50	61.60	12	5,665	0.21%
2021/11/18	34	61.67	27	62.02	61.70	7	5,651	0.12%
2021/11/17	26	61.92	19	61.84	62.00	7	5,640	0.12%
2021/11/16	19	61.98	24	62.32	62.60	-5	5,661	-0.09%
2021/11/15	7	61.77	20	61.85	61.80	-13	5,740	-0.23%
2021/11/12	45	61.27	36	61.61	61.50	9	5,769	0.16%
2021/11/11	9	61.10	8	61.36	61.30	1	5,832	0.02%
2021/11/10	21	61.40	9	61.80	61.20	12	5,871	0.20%
2021/11/09	16	61.13	20	61.58	61.60	-4	5,932	-0.07%
2021/11/08	19	61.09	21	61.46	61.70	-2	5,951	-0.03%
2021/11/05	36	60.55	24	61.06	61.50	12	5,988	0.20%
2021/11/04	24	61.29	16	61.56	61.00	8	5,994	0.13%
2021/11/03	0	0.00	15	61.60	61.80	-15	6,007	-0.25%
2021/11/02	41	61.15	15	61.86	61.00	26	6,042	0.43%
2021/11/01	9	61.20	6	61.55	61.50	3	6,031	0.05%
2021/10/29	25	61.49	21	61.79	61.30	4	6,098	0.07%
2021/10/28	15	61.54	12	61.90	61.30	3	6,123	0.05%
2021/10/27	14	61.04	30	61.55	62.00	-16	6,233	-0.26%
2021/10/26	11	60.95	18	61.15	60.80	-7	6,606	-0.11%
2021/10/25	8	60.50	3	60.70	60.50	5	6,647	0.08%
2021/10/22	9	60.81	12	61.19	61.10	-3	6,690	-0.04%
2021/10/21	83	60.71	0	0.00	60.40	83	6,652	1.25%
2021/10/20	8	60.85	1	60.40	60.40	7	6,581	0.11%
2021/10/19	5	62.18	0	0.00	62.10	5	6,426	0.08%
2021/10/18	1	64.60	0	0.00	64.80	1	6,346	0.02%
2021/10/08	0	0.00	1	64.00	64.00	-1	6,381	-0.02%
2021/10/01	3	61.20	8	61.93	62.20	-5	6,517	-0.08%
2021/09/30	3	62.10	3	63.00	62.50	0	6,488	0.00%
2021/09/28	0	0.00	2.7	64.20	64.50	-2.7	6,552	-0.04%
2021/09/27	0	0.00	0.3	64.08	64.10	-0.3	6,628	0.00%
2021/09/24	5	64.30	1	64.10	64.00	4	6,687	0.06%
2021/09/23	2	62.55	2	63.50	63.80	0	6,730	0.00%
2021/09/22	0	0.00	2	60.60	61.80	-2	7,012	-0.03%
2021/09/17	0	0.00	1	61.70	61.10	-1	7,052	-0.01%
2021/09/16	1	60.90	1	61.60	61.20	0	7,027	0.00%
2021/09/15	0	0.00	1	61.90	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	0.1	61.00	61.10	-0.1	7,201	0.00%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/08	1	60.00	1	59.90	59.60	0	7,532	0.00%
2021/09/07	0	0.00	4	60.60	60.60	-4	7,486	-0.05%
2021/09/06	0	0.00	2	61.40	60.90	-2	7,441	-0.03%
2021/09/03	0.1	60.50	0	0.00	60.90	0.1	7,394	0.00%
2021/09/01	2.1	61.19	0	0.00	60.80	2.1	7,385	0.03%
2021/08/30	0	60.50	1	60.70	61.00	-1	7,338	-0.01%
2021/08/27	1	59.70	1	59.60	59.70	0	7,302	0.00%
2021/08/26	5	58.54	1	58.50	58.90	4	7,262	0.06%
2021/08/25	4	59.15	2.7	59.26	59.40	1.3	7,197	0.02%
2021/08/23	0	0.00	0.2	58.90	58.30	-0.2	7,156	0.00%
2021/08/20	1	57.60	1	58.30	57.50	0	7,207	0.00%
2021/08/12	18	61.57	16	61.10	61.20	2	7,000	0.03%
2021/08/11	0	0.00	1	62.70	62.60	-1	6,972	-0.01%
2021/08/06	0	0.00	3	62.50	62.50	-3	7,002	-0.04%
2021/08/05	0	0.00	0.2	62.90	62.90	-0.2	7,051	0.00%
2021/08/04	3	63.07	1	63.40	63.20	2	7,168	0.03%
2021/08/02	2	63.80	0	0.00	63.90	2	7,178	0.03%
2021/07/30	5.2	63.43	10	63.74	64.10	-4.8	7,141	-0.07%
2021/07/29	1	59.50	8	59.74	59.80	-7	6,841	-0.10%
2021/07/26	0.2	58.40	10	58.30	58.70	-9.9	7,109	-0.14%
2021/07/22	1	58.50	3	58.67	58.70	-2	7,133	-0.03%
2021/07/21	3	58.10	1	58.40	58.50	2	7,069	0.03%
2021/07/20	4	57.50	0	0.00	58.00	4	7,000	0.06%
2021/07/16	0	0.00	0.2	58.20	58.10	-0.2	7,027	0.00%
2021/07/15	1	58.40	0	0.00	58.40	1	7,052	0.01%
2021/07/14	0.2	58.20	0	0.00	58.20	0.2	7,032	0.00%
2021/07/13	2	57.90	1	57.40	57.90	1	6,963	0.01%
2021/07/08	36	57.45	7	57.63	57.80	29	6,935	0.42%
2021/07/07	1	57.90	0	0.00	58.00	1	6,908	0.01%
2021/07/06	0	0.00	1.2	58.28	58.20	-1.2	6,893	-0.02%
2021/07/05	3	57.80	5	58.10	57.90	-2	6,857	-0.03%
2021/07/02	1	56.60	0	0.00	56.90	1	6,726	0.01%
2021/07/01	8	56.69	0.8	56.70	56.60	7.2	6,649	0.11%
2021/06/30	2	57.40	0	0.00	57.60	2	6,553	0.03%
2021/06/29	14.5	58.20	9	57.50	57.40	5.5	6,509	0.08%
2021/06/28	0.5	63.90	0.2	64.30	63.70	0.3	6,222	0.00%
2021/06/24	0	0.00	3.1	64.47	64.70	-3.1	6,104	-0.05%
2021/06/23	2	63.40	1	64.10	64.10	1	5,975	0.02%
2021/06/22	6	64.37	5	63.88	63.60	1	5,838	0.02%
2021/06/18	2	65.65	1	64.90	64.90	1	5,662	0.02%
2021/06/17	1	65.50	4	66.20	66.30	-3	5,523	-0.05%
2021/06/11	0	0.00	13	65.40	65.50	-13	5,744	-0.23%
2021/06/10	0	0.00	13	65.22	65.30	-13	5,802	-0.22%
2021/06/07	0	0.00	5.3	65.28	65.30	-5.3	6,306	-0.08%
2021/06/03	5	65.66	0	0.00	65.60	5	6,683	0.07%
2021/05/31	2	65.55	3	66.07	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	1	64.70	65.70	-1	7,047	-0.01%
2021/05/25	0	0.00	3	63.50	63.00	-3	7,395	-0.04%
2021/05/24	0.3	63.10	0	0.00	63.20	0.3	7,499	0.00%
2021/05/19	1	62.20	2	62.00	62.00	-1	7,840	-0.01%
2021/05/17	0	0.00	2	60.60	61.10	-2	8,033	-0.02%
2021/05/14	2	62.10	1	62.10	61.90	1	8,008	0.01%
2021/05/13	1	60.70	0	0.00	60.90	1	8,049	0.01%
2021/05/12	0	0.00	3	61.60	61.20	-3	8,044	-0.04%
2021/05/11	1	63.60	3	64.10	63.00	-2	8,078	-0.02%
2021/05/10	1	66.40	2.2	66.00	66.00	-1.2	8,070	-0.01%
2021/05/07	2	67.20	3	67.03	67.40	-1	8,241	-0.01%
2021/05/05	1	66.00	0	0.00	65.80	1	8,361	0.01%
2021/05/04	0	0.00	1	67.60	66.30	-1	8,559	-0.01%
2021/05/03	2	66.35	2.1	66.71	67.10	-0.1	8,517	0.00%
2021/04/29	0	0.00	1	64.90	63.90	-1	8,343	-0.01%
2021/04/27	1	64.30	0.2	64.00	64.40	0.8	8,368	0.01%
2021/04/26	2	64.45	2	64.80	64.90	0	8,364	0.00%
2021/04/23	0	0.00	8	63.92	64.10	-8	8,391	-0.10%
2021/04/22	0	0.00	2	63.90	63.50	-2	8,463	-0.02%
2021/04/21	1	63.70	0	0.00	63.70	1	8,452	0.01%
2021/04/20	1	64.30	1	64.30	64.20	0	8,499	0.00%
2021/04/13	2	63.10	1.1	62.94	63.00	0.9	8,837	0.01%
2021/04/12	1	64.90	0	0.00	64.00	1	8,901	0.01%
2021/04/08	0	0.00	1	64.90	65.20	-1	9,032	-0.01%
2021/04/07	0.2	63.90	1	64.50	64.50	-0.8	8,998	-0.01%
2021/04/06	0	0.00	1.2	62.63	63.00	-1.2	8,948	-0.01%
2021/04/01	3	63.00	0	0.00	63.20	3	8,959	0.03%
2021/03/31	1	63.30	0	0.00	62.80	1	8,883	0.01%
2021/03/30	0	0.00	10	63.94	64.00	-10	8,781	-0.11%
2021/03/29	0	0.00	3	62.63	62.70	-3	8,740	-0.03%
2021/03/26	3	62.10	4	61.78	61.90	-1	8,735	-0.01%
2021/03/25	0	0.00	1	61.60	61.90	-1	8,762	-0.01%
2021/03/24	0	0.00	0.6	61.40	61.60	-0.6	8,981	-0.01%
2021/03/23	0	0.00	5	61.20	61.60	-5	8,998	-0.06%
2021/03/22	0	0.00	2	61.25	61.30	-2	8,991	-0.02%
2021/03/19	3	60.80	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	3.1	61.37	61.60	-3.1	8,868	-0.03%
2021/03/17	1	60.50	0	0.00	60.50	1	8,820	0.01%
2021/03/16	0	0.00	3	60.87	60.30	-3	8,797	-0.03%
2021/03/15	6	60.38	0	0.00	59.90	6	8,767	0.07%
2021/03/12	1	62.10	4	60.68	62.10	-3	8,654	-0.03%
2021/03/11	1	58.90	5	58.60	58.70	-4	8,470	-0.05%
2021/03/10	5	57.64	2	58.00	58.00	3	8,425	0.04%
2021/03/09	20	56.99	2	56.90	57.20	18	8,380	0.21%
2021/03/08	1	58.50	1	58.90	58.50	0	8,115	0.00%
2021/03/05	4.2	58.20	0	0.00	58.40	4.2	8,103	0.05%
2021/03/04	1	58.60	2	59.10	58.80	-1	8,104	-0.01%
2021/03/02	5	59.32	0.7	58.80	58.80	4.3	7,948	0.05%
2021/02/26	6	59.13	8	59.05	59.40	-2	7,815	-0.03%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/24	1	60.40	0.1	60.52	60.00	0.9	7,513	0.01%
2021/02/23	1	59.60	3.6	60.54	60.20	-2.6	7,422	-0.04%
2021/02/18	0	0.00	6	57.50	58.40	-6	7,244	-0.08%
2021/02/17	0.3	56.20	51	56.20	56.80	-50.7	7,173	-0.71%
2021/02/04	5	56.26	0	55.80	56.10	5	7,039	0.07%
2021/02/03	0	0.00	1	56.10	56.30	-1	7,007	-0.01%
2021/02/01	1	55.10	1	55.80	55.10	0	6,783	0.00%
2021/01/29	1	56.00	2	55.75	54.90	-1	6,717	-0.01%
2021/01/27	12	57.88	17	58.01	57.60	-5	6,467	-0.08%
2021/01/26	2	57.35	13.1	57.23	56.60	-11.1	6,336	-0.17%
2021/01/25	1.1	54.10	3.1	53.99	54.40	-2.1	6,166	-0.03%
2021/01/22	1	53.10	1	53.20	53.00	0	6,154	0.00%
2021/01/20	0	0.00	1	51.60	51.90	-1	6,165	-0.02%
2021/01/19	0	0.00	1	53.10	53.10	-1	6,095	-0.02%
2021/01/13	0	0.00	1.1	53.93	53.60	-1.1	5,932	-0.02%
2021/01/12	0	0.00	4	53.25	52.80	-4	5,878	-0.07%
2021/01/11	1	53.40	2	53.40	53.80	-1	5,800	-0.02%
2021/01/08	0	0.00	3	52.33	52.60	-3	5,738	-0.05%
2021/01/06	0	0.00	2	52.00	51.50	-2	5,581	-0.04%
2021/01/05	0	0.00	4	51.38	51.60	-4	5,375	-0.07%
2021/01/04	0.1	50.80	3	51.13	51.40	-2.9	5,291	-0.06%
2020/12/31	1	49.95	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	13	49.96	50.00	-13	5,174	-0.25%
2020/12/29	0	0.00	1	50.00	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	4	49.83	49.90	-4	5,162	-0.08%
2020/12/25	2	49.35	0	0.00	49.30	2	5,159	0.04%
2020/12/24	0	0.00	0	49.15	49.20	0	5,185	0.00%
2020/12/22	0	0.00	4	49.25	48.75	-4	5,157	-0.08%
2020/12/21	0	0.00	6	48.87	49.05	-6	5,179	-0.12%
2020/12/18	2	48.35	0	0.00	48.00	2	5,132	0.04%
2020/12/17	7	48.57	0	0.00	48.50	7	4,936	0.14%
2020/12/15	2	48.35	0	0.00	48.20	2	4,923	0.04%
2020/12/11	0	0.00	0.3	48.76	48.90	-0.3	4,987	-0.01%
2020/12/10	0	0.00	2.2	49.18	49.05	-2.2	4,991	-0.04%
2020/12/09	1	49.10	12	49.15	49.25	-11	4,972	-0.22%
2020/12/08	0	0.00	2	49.05	48.95	-2	4,933	-0.04%
2020/12/07	0	0.00	4	48.89	49.10	-4	4,897	-0.08%
2020/12/04	2	49.40	0	0.00	49.40	2	4,826	0.04%
2020/12/02	0	0.00	11	49.25	49.35	-11	4,779	-0.23%
2020/12/01	0	48.65	0	0.00	48.85	0	4,779	0.00%
2020/11/30	9	48.82	7	49.12	48.05	2	4,794	0.04%
2020/11/27	1	49.05	3.1	48.82	49.05	-2.1	4,647	-0.05%
2020/11/26	7	48.63	0	0.00	48.65	7	4,653	0.15%
2020/11/24	0	0.00	2	48.40	48.30	-2	4,747	-0.04%
2020/11/23	0	0.00	5	48.60	48.50	-5	4,715	-0.11%
2020/11/20	6	48.15	0	0.00	48.00	6	4,681	0.13%
2020/11/19	0	0.00	9	48.64	48.75	-9	4,638	-0.19%
2020/11/18	3	48.55	0	0.00	48.55	3	4,609	0.07%
2020/11/17	1	48.15	4	48.19	48.30	-3	4,579	-0.07%
2020/11/16	0	0.00	1	47.85	47.60	-1	4,603	-0.02%
2020/11/13	1	47.05	0	0.00	47.05	1	4,602	0.02%
2020/11/12	1	47.40	2.1	47.50	47.45	-1.1	4,589	-0.02%
2020/11/11	0	0.00	1	47.55	47.70	-1	4,608	-0.02%
2020/11/10	0	0.00	1	47.35	47.50	-1	4,618	-0.02%
2020/11/09	13	47.45	1.1	47.25	47.40	11.9	4,629	0.26%
2020/11/06	9	47.36	1	47.35	47.25	8	4,654	0.17%
2020/11/05	4	47.33	4	47.35	47.30	0	4,711	0.00%
2020/11/04	4	47.13	7	47.19	47.25	-3	4,729	-0.06%
2020/11/03	1	46.10	6	46.66	46.50	-5	4,732	-0.11%
2020/11/02	9	45.97	0	0.00	45.85	9	4,759	0.19%
2020/10/30	0	0.00	23	46.62	46.55	-23	4,824	-0.48%
2020/10/29	0	0.00	3	46.38	46.50	-3	4,903	-0.06%
2020/10/26	0	0.00	2	46.00	45.95	-2	6,008	-0.03%
2020/10/23	4	45.43	0	0.00	45.55	4	6,057	0.07%
2020/10/21	4	45.70	5	45.80	45.50	-1	6,149	-0.02%
2020/10/20	0	0.00	4	45.80	45.80	-4	6,185	-0.06%
2020/10/19	0	0.00	1	46.10	46.00	-1	6,223	-0.02%
2020/10/15	6	45.66	0	0.00	45.55	6	6,309	0.10%
2020/10/14	1	45.40	0	0.00	45.40	1	6,344	0.02%
2020/10/13	5	45.80	0	0.00	45.70	5	6,410	0.08%
2020/10/07	1	45.45	0	0.00	45.40	1	6,787	0.01%
2020/10/05	2	45.70	0	0.00	45.80	2	6,944	0.03%
2020/09/29	0	0.00	2	46.00	45.50	-2	7,142	-0.03%
2020/09/28	0	0.00	1	45.75	45.90	-1	7,213	-0.01%
2020/09/25	7	45.14	0	0.00	45.00	7	7,296	0.10%
2020/09/24	7	45.01	2	45.10	45.00	5	7,318	0.07%
2020/09/22	2	46.00	5	46.00	45.85	-3	7,388	-0.04%
2020/09/21	2	46.65	0	0.00	46.60	2	7,457	0.03%
2020/09/18	0.1	46.85	0	0.00	46.85	0.1	7,638	0.00%
2020/09/17	1	47.10	0	0.00	47.10	1	7,787	0.01%
2020/09/16	0	0.00	6	47.39	47.50	-6	8,393	-0.07%
2020/09/15	5	47.00	0	0.00	47.00	5	8,635	0.06%
2020/09/11	0	0.00	1	46.05	46.25	-1	9,129	-0.01%
2020/09/10	3	46.07	0	0.00	46.00	3	9,250	0.03%
2020/09/08	0	0.00	2	46.45	46.45	-2	9,419	-0.02%
2020/09/07	1	46.20	0	0.00	46.20	1	9,561	0.01%
2020/09/04	2	45.60	0	0.00	45.95	2	9,726	0.02%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	5	46.40	0	0.00	46.40	5	9,990	0.05%
2020/08/28	2	46.60	0	0.00	46.65	2	10,032	0.02%
2020/08/27	0	0.00	1	46.75	46.90	-1	10,152	-0.01%
2020/08/26	9	46.90	0	0.00	47.00	9	10,196	0.09%
2020/08/25	1	47.40	2	47.45	47.15	-1	10,220	-0.01%
2020/08/21	3	47.08	0	0.00	47.00	3	10,385	0.03%
2020/08/20	6	46.94	6	47.08	46.90	0	10,416	0.00%
2020/08/19	1	48.10	4	48.50	48.10	-3	10,435	-0.03%
2020/08/18	0	0.00	1	48.10	47.95	-1	10,385	-0.01%
2020/08/14	10	47.25	0	0.00	47.20	10	10,414	0.10%
2020/08/13	2	47.50	1	47.60	47.80	1	10,395	0.01%
2020/08/12	1	47.50	0	0.00	47.60	1	10,470	0.01%
2020/08/11	4	47.95	0	0.00	48.00	4	10,470	0.04%
2020/08/10	3	48.53	0	0.00	48.50	3	10,523	0.03%
2020/08/06	1	48.70	2	48.85	48.85	-1	10,557	-0.01%
2020/08/05	0	0.00	1	49.10	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	6	48.90	49.35	-6	10,545	-0.06%
2020/08/03	5	49.40	3	49.52	48.60	2	10,452	0.02%
2020/07/31	55	49.47	74	49.32	49.60	-19	10,222	-0.19%
2020/07/29	3	45.18	0	0.00	44.80	3	9,473	0.03%
2020/07/28	1	45.00	0	0.00	45.05	1	9,560	0.01%
2020/07/27	1	46.00	0	0.00	45.50	1	9,662	0.01%
2020/07/24	3	46.40	2	46.40	46.50	1	9,665	0.01%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/21	0	0.00	0	46.95	46.80	0	9,641	0.00%
2020/07/17	5	46.81	0	0.00	46.70	5	9,646	0.05%
2020/07/15	1	47.00	3	47.32	47.40	-2	9,551	-0.02%
2020/07/14	0	0.00	5	47.02	46.95	-5	9,476	-0.05%
2020/07/13	3	46.55	8	46.58	47.10	-5	9,445	-0.05%
2020/07/10	2	46.95	1	47.10	46.70	1	9,418	0.01%
2020/07/09	3	47.15	0	0.00	47.10	3	9,373	0.03%
2020/07/08	1	47.05	0	47.15	47.15	1	9,233	0.01%
2020/07/07	0	0.00	4	46.88	47.05	-4	9,124	-0.04%
2020/07/06	1	46.90	3	46.95	47.05	-2	9,052	-0.02%
2020/07/03	2	46.83	1	46.75	46.85	1	9,031	0.01%
2020/07/02	4	46.93	0	0.00	47.15	4	9,062	0.04%
2020/07/01	2	46.90	7	46.65	46.75	-5	9,093	-0.05%
2020/06/30	2	46.90	0	0.00	46.30	2	9,056	0.02%
2020/06/29	5	46.68	4	46.69	46.50	1	9,047	0.01%
2020/06/24	9	47.49	1	48.10	47.30	8	8,911	0.09%
2020/06/23	28	47.95	1	47.75	47.40	27	8,773	0.31%
2020/06/22	2	53.15	7.4	53.20	53.10	-5.4	8,201	-0.07%
2020/06/19	1	51.40	4	52.30	52.40	-3	7,984	-0.04%
2020/06/18	3	51.30	5	51.86	52.40	-2	7,710	-0.03%
2020/06/17	1	51.30	0	0.00	51.30	1	7,599	0.01%
2020/06/15	0	0.00	2	51.30	51.30	-2	7,769	-0.03%
2020/06/12	2	50.80	7	50.70	50.80	-5	7,842	-0.06%
2020/06/11	1	50.70	20	51.32	50.70	-19	7,891	-0.24%
2020/06/10	1	51.20	5	51.24	51.40	-4	7,831	-0.05%
2020/06/09	1	50.90	1	50.80	50.60	0	7,922	0.00%
2020/06/08	0	0.00	3	50.87	50.80	-3	8,045	-0.04%
2020/06/05	0	0.00	1	50.40	50.40	-1	8,035	-0.01%
2020/06/04	0	0.00	2	49.88	49.85	-2	8,097	-0.02%
2020/06/03	0	0.00	4	49.58	49.55	-4	8,104	-0.05%
2020/05/27	15	48.65	14	48.29	48.65	1	8,475	0.01%
2020/05/26	0	0.00	19	48.15	48.00	-19	8,632	-0.22%
2020/05/25	7	47.25	1	47.05	47.25	6	8,538	0.07%
2020/05/22	10	46.75	0	0.00	46.75	10	8,600	0.12%
2020/05/21	0	0.00	1	47.30	47.35	-1	8,654	-0.01%
2020/05/20	2	46.95	0	0.00	46.80	2	8,706	0.02%
2020/05/19	0	0.00	2	46.95	46.80	-2	8,790	-0.02%
2020/05/18	1	45.55	0	0.00	45.50	1	8,698	0.01%
2020/05/15	1	46.05	1	46.05	46.10	0	8,648	0.00%
2020/05/14	0	0.00	7	46.95	46.85	-7	8,495	-0.08%
2020/05/13	1	46.95	3	46.90	46.85	-2	8,397	-0.02%
2020/05/12	2	46.75	3	46.95	46.90	-1	8,342	-0.01%
2020/05/11	4	47.19	7	47.02	46.95	-3	8,288	-0.04%
2020/05/08	0	0.00	3	46.92	46.95	-3	8,178	-0.04%
2020/05/07	1	46.50	0	0.00	46.45	1	8,124	0.01%
2020/05/06	0	0.00	10	46.70	46.55	-10	8,039	-0.12%
2020/05/05	0	0.00	1	46.80	46.65	-1	7,985	-0.01%
2020/05/04	0	0.00	5.3	45.84	46.50	-5.3	7,975	-0.07%
2020/04/30	4	46.31	4	46.48	46.50	0	7,841	0.00%
2020/04/29	3	45.53	3	45.63	45.40	0	7,718	0.00%
2020/04/28	11	44.88	6	44.95	45.05	5	7,755	0.06%
2020/04/27	1.1	44.50	4	44.46	44.40	-2.9	7,854	-0.04%
2020/04/24	5	43.94	1	43.95	43.80	4	7,811	0.05%
2020/04/23	1	43.80	6	44.00	44.00	-5	7,797	-0.06%
2020/04/22	2	43.35	2	43.10	43.50	0	7,731	0.00%
2020/04/21	4	42.93	0	0.00	43.00	4	7,654	0.05%
2020/04/20	2	43.43	0	0.00	43.45	2	7,573	0.03%
2020/04/17	1	43.60	5	43.02	42.95	-4	7,499	-0.05%
2020/04/16	6	43.14	0	0.00	43.20	6	7,392	0.08%
2020/04/15	2.1	43.49	2	43.60	43.70	0.1	7,306	0.00%
2020/04/14	0	0.00	1	43.25	43.25	-1	7,251	-0.01%
2020/04/13	2.2	42.37	0	0.00	42.55	2.2	7,209	0.03%
2020/04/10	1	42.25	0	0.00	42.50	1	7,197	0.01%
2020/04/09	1	42.15	0	0.00	42.15	1	7,205	0.01%
2020/04/08	2	42.35	0	0.00	42.15	2	7,196	0.03%
2020/04/07	5	42.49	1	42.20	42.10	4	7,149	0.06%
2020/04/06	0	0.00	2	42.25	42.25	-2	7,047	-0.03%
2020/04/01	0	0.00	1	41.65	41.35	-1	6,917	-0.01%
2020/03/25	7	40.55	0	0.00	40.50	7	6,604	0.11%
2020/03/24	1	39.75	1	40.25	39.35	0	6,524	0.00%
2020/03/20	2	40.47	0	0.00	40.65	2	6,462	0.03%
2020/03/19	1	38.00	0	0.00	37.80	1	6,314	0.02%
2020/03/18	27	39.35	0	0.00	39.10	27	6,121	0.44%
2020/03/17	3	39.80	0	0.00	39.40	3	6,012	0.05%
2020/03/16	3	40.67	1	41.20	40.35	2	5,848	0.03%
2020/03/13	1	39.75	0	0.00	41.30	1	5,725	0.02%
2020/03/12	14	42.75	4.1	42.05	42.00	9.9	5,480	0.18%
2020/03/11	1	44.00	4	44.05	44.20	-3	5,258	-0.06%
2020/03/10	3	44.43	7	44.51	44.00	-4	5,216	-0.08%
2020/03/09	6	43.45	0	0.00	44.00	6	5,074	0.12%
2020/03/06	3	44.28	0	0.00	44.35	3	5,015	0.06%
2020/03/05	3	45.33	0	0.00	44.85	3	4,966	0.06%
2020/03/04	1	44.50	7	44.93	45.10	-6	4,875	-0.12%
2020/03/03	2	44.50	2	44.30	43.95	0	4,719	0.00%
2020/03/02	15	42.94	3	42.50	42.85	12	4,574	0.26%
2020/02/27	9.8	43.99	2	44.05	43.85	7.8	4,715	0.17%
2020/02/26	1	43.45	0	0.00	43.45	1	4,524	0.02%
2020/02/24	10	44.05	6	44.41	44.00	4	4,496	0.09%
2020/02/21	3	45.87	1	45.60	45.60	2	4,422	0.05%
2020/02/20	5	46.73	0	0.00	46.60	5	4,361	0.11%
2020/02/19	0.5	47.65	0	0.00	47.65	0.5	4,290	0.01%
2020/02/18	0	0.00	5	47.00	47.05	-5	4,324	-0.12%
2020/02/13	0	0.00	2	47.25	47.10	-2	4,469	-0.04%
2020/02/12	5.4	47.15	0	0.00	47.10	5.4	4,532	0.12%
2020/02/10	2	47.00	0	0.00	47.00	2	4,607	0.04%
2020/02/07	0.1	47.25	0	0.00	47.20	0.1	4,644	0.00%
2020/02/04	0	0.00	2	47.55	47.50	-2	4,862	-0.04%
2020/02/03	0	0.00	2	48.00	47.00	-2	4,925	-0.04%
2020/01/31	1	48.00	0	0.00	47.20	1	4,919	0.02%
2020/01/30	1	45.80	0	0.00	45.65	1	4,862	0.02%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/17	0	0.00	2	50.00	50.00	-2	4,867	-0.04%
2020/01/16	0	0.00	4	49.45	49.50	-4	4,979	-0.08%
2020/01/08	1	48.50	0	0.00	48.70	1	6,027	0.02%
2020/01/07	2	48.90	0	0.00	48.90	2	6,080	0.03%
2020/01/06	2	49.20	0	0.00	49.05	2	6,158	0.03%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/20	1	50.50	2	51.00	49.65	-1	7,003	-0.01%
2019/12/19	1	50.30	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	2	50.80	51.10	-2	6,984	-0.03%
2019/12/17	0	0.00	1	50.50	50.60	-1	7,060	-0.01%
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%
2019/12/04	1	48.50	0	0.00	48.75	1	7,085	0.01%
2019/11/28	1	49.20	0	0.00	49.10	1	7,169	0.01%
2019/11/26	1	49.85	1	49.65	49.75	0	7,305	0.00%
2019/11/25	1	50.20	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	2	50.60	50.90	-2	7,013	-0.03%
2019/11/21	2	50.30	6.2	50.69	50.60	-4.2	7,051	-0.06%
2019/11/20	0	0.00	2.2	50.39	50.60	-2.2	6,986	-0.03%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/14	1	49.50	0	0.00	49.45	1	7,295	0.01%
2019/11/13	2	49.95	0	0.00	49.95	2	7,462	0.03%
2019/11/11	1	50.00	0	0.00	49.90	1	7,577	0.01%
2019/11/08	3.2	50.53	0	0.00	50.40	3.2	7,597	0.04%
2019/11/07	1	50.70	0	0.00	51.10	1	7,684	0.01%
2019/11/06	1	51.30	0	0.00	50.80	1	7,782	0.01%
2019/11/05	0	0.00	5	51.16	51.50	-5	7,928	-0.06%
2019/11/04	12	50.45	13	50.69	50.70	-1	7,945	-0.01%
2019/11/01	3	49.50	0	0.00	49.95	3	7,976	0.04%
2019/10/31	0	0.00	3	49.87	50.20	-3	8,248	-0.04%
2019/10/29	0	0.00	3	49.60	49.90	-3	8,695	-0.03%
2019/10/28	1	48.50	0	0.00	49.55	1	8,690	0.01%
2019/10/25	2	49.30	0	0.00	49.50	2	8,652	0.02%
2019/10/24	1	50.60	0	0.00	50.10	1	8,605	0.01%
2019/10/23	1	50.70	1	51.00	49.20	0	8,508	0.00%
2019/10/22	5	50.48	10	50.63	51.50	-5	8,344	-0.06%
2019/10/08	0	0.00	7	48.99	49.10	-7	7,972	-0.09%
2019/10/07	1	48.50	0	0.00	48.70	1	7,876	0.01%
2019/09/27	11	50.24	16	50.33	49.30	-5	7,555	-0.07%
2019/09/26	1	49.25	1	49.85	49.55	0	7,439	0.00%
2019/09/25	11	49.74	11	49.72	49.80	0	7,362	0.00%
2019/09/24	1	48.45	1	48.45	48.45	0	7,269	0.00%
2019/09/17	0	0.00	1	48.00	48.15	-1	7,066	-0.01%
2019/09/05	1	48.25	3	48.40	48.75	-2	7,039	-0.03%
2019/09/03	1	48.05	0	0.00	47.70	1	6,916	0.01%
2019/08/30	0	0.00	2	49.40	50.00	-2	6,881	-0.03%
2019/08/29	0	0.00	0.5	48.60	48.90	-0.5	6,773	-0.01%
2019/08/28	0	0.00	1	48.85	48.45	-1	6,770	-0.01%
2019/08/26	0	0.00	6	48.39	48.25	-6	6,675	-0.09%
2019/08/23	0	0.00	3	48.58	48.20	-3	6,689	-0.04%
2019/08/22	1	48.10	1	48.25	48.55	0	6,697	0.00%
2019/08/20	0	0.00	5	49.06	49.00	-5	6,719	-0.07%
2019/08/19	1	47.20	0	0.00	47.10	1	6,537	0.02%
2019/08/16	3	47.13	6	47.73	47.90	-3	6,449	-0.05%
2019/08/12	1	47.25	2	47.65	46.40	-1	6,048	-0.02%
2019/08/08	2	46.80	2	46.80	46.80	0	5,952	0.00%
2019/08/07	1	46.30	0	0.00	46.00	1	5,807	0.02%
2019/08/06	2	46.30	3.2	46.73	46.80	-1.2	5,647	-0.02%
2019/08/05	0	0.00	1	46.90	47.00	-1	5,463	-0.02%
2019/08/02	6	46.72	14	46.88	47.00	-8	5,354	-0.15%
2019/08/01	13	44.98	21	45.42	46.25	-8	5,076	-0.16%
2019/07/30	100	43.55	117	43.49	43.60	-17	4,608	-0.37%	大賣/
2019/07/24	8	43.75	2	43.80	43.70	6	4,661	0.13%
2019/07/23	9	43.26	0	0.00	43.70	9	4,723	0.19%
2019/07/22	11	43.03	0	0.00	43.00	11	4,642	0.24%
2019/07/19	0	0.00	21.4	47.11	47.10	-21.4	4,397	-0.49%
2019/07/15	1	47.00	0	0.00	47.00	1	4,107	0.02%
2019/07/10	0	0.00	1	46.35	46.70	-1	4,107	-0.02%
2019/07/08	0	0.00	6	46.65	46.75	-6	4,116	-0.15%
2019/07/03	0	0.00	3	46.00	46.10	-3	4,224	-0.07%
2019/07/02	6	45.94	0	0.00	45.90	6	4,251	0.14%
2019/07/01	0	0.00	0.1	45.60	45.80	-0.1	4,259	0.00%
2019/06/27	1	45.15	0	0.00	45.30	1	4,312	0.02%
2019/06/25	1	44.95	0	0.00	44.95	1	4,441	0.02%
2019/06/24	1	44.90	0	0.00	45.00	1	4,460	0.02%
2019/06/19	0	0.00	3	45.40	45.70	-3	4,437	-0.07%
2019/06/17	0	0.00	3	45.42	45.05	-3	4,482	-0.07%
2019/06/13	1	45.15	0	0.00	45.15	1	4,511	0.02%
2019/06/11	0	0.00	3	45.85	45.50	-3	4,657	-0.06%
2019/06/10	0	0.00	1	46.10	46.00	-1	4,664	-0.02%
2019/06/06	0	0.00	2	45.45	45.45	-2	4,695	-0.04%
2019/06/05	0	0.00	7	45.71	45.45	-7	4,680	-0.15%
2019/06/03	0	0.00	72	45.50	45.50	-72	4,712	-1.53%
2019/05/31	0.5	44.90	3	45.15	45.10	-2.5	4,723	-0.05%
2019/05/30	0	0.00	1	44.90	45.10	-1	4,772	-0.02%
2019/05/29	0	0.00	3	44.60	44.60	-3	4,926	-0.06%
2019/05/28	1	44.30	1	44.30	44.35	0	5,194	0.00%
2019/05/24	0	0.00	3	44.05	44.10	-3	5,172	-0.06%
2019/05/22	0	0.00	1	44.05	43.80	-1	5,239	-0.02%
2019/05/17	1	43.05	0	0.00	42.95	1	5,277	0.02%
2019/05/15	0.5	43.50	0	0.00	43.50	0.5	5,388	0.01%
2019/05/13	0	0.00	6	43.05	43.00	-6	5,452	-0.11%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/09	3	43.40	1	43.15	43.40	2	5,755	0.03%
2019/05/08	6	43.64	2	43.40	43.30	4	5,802	0.07%
2019/05/07	2	43.98	2	44.08	44.30	0	5,821	0.00%
2019/04/30	10.3	43.55	0	0.00	43.55	10.3	6,144	0.17%
2019/04/29	1	44.30	1	44.80	44.45	0	6,074	0.00%
2019/04/26	1	45.00	1	45.20	45.20	0	6,104	0.00%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/24	2	45.05	2	45.05	44.65	0	6,281	0.00%
2019/04/23	0	0.00	1	44.60	45.00	-1	6,335	-0.02%
2019/04/18	3	44.30	0	0.00	44.30	3	6,616	0.05%
2019/04/17	2	44.43	0	0.00	44.30	2	6,802	0.03%
2019/04/15	0	0.00	6	44.60	44.50	-6	6,940	-0.09%
2019/04/12	6	43.90	1	43.90	43.95	5	7,004	0.07%
2019/04/11	3	44.50	0	0.00	44.25	3	7,075	0.04%
2019/04/09	1	45.20	0	0.00	45.15	1	7,082	0.01%
2019/04/08	2.1	45.25	8	45.11	45.35	-5.9	7,083	-0.08%
2019/04/03	2	44.68	1	44.90	44.90	1	7,072	0.01%
2019/04/02	1	44.45	2	44.93	44.80	-1	7,062	-0.01%
2019/04/01	3	44.45	1	44.90	44.60	2	7,061	0.03%
2019/03/29	3	43.95	0	0.00	44.85	3	6,982	0.04%
2019/03/28	4	44.25	0	0.00	44.05	4	6,945	0.06%
2019/03/25	0	0.00	2	44.63	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	30	44.70	44.85	-30	7,130	-0.42%
2019/03/20	1	44.50	0	44.30	44.45	1	7,192	0.01%
2019/03/19	0	0.00	6	44.28	44.15	-6	7,223	-0.08%
2019/03/18	2	44.03	1	44.25	44.30	1	7,278	0.01%
2019/03/14	0	0.00	1	43.80	43.40	-1	7,266	-0.01%
2019/03/13	1	43.80	1	43.90	43.75	0	7,266	0.00%
2019/03/12	1	43.70	6	44.00	43.60	-5	7,293	-0.07%
2019/03/11	0	0.00	2	43.58	43.60	-2	7,377	-0.03%
2019/03/08	0.6	43.50	1	43.35	43.40	-0.4	7,455	-0.01%
2019/03/07	6.2	43.48	0	0.00	43.50	6.2	7,876	0.08%
2019/03/06	30.5	43.65	0	0.00	43.55	30.5	7,935	0.38%
2019/03/05	4	43.16	1	43.10	43.10	3	8,033	0.04%
2019/03/04	10	43.46	0	0.00	43.10	10	8,087	0.12%
2019/02/27	20	44.60	4	44.56	44.55	16	7,947	0.20%
2019/02/26	1.5	47.20	2	47.35	47.20	-0.5	7,749	-0.01%
2019/02/18	0	0.00	3	45.97	46.15	-3	7,802	-0.04%
2019/02/14	0	0.00	0.5	45.50	45.65	-0.5	7,846	-0.01%
2019/02/13	1	46.60	2	46.70	46.70	-1	7,813	-0.01%
2019/02/12	0	0.00	4	46.41	46.60	-4	7,819	-0.05%
2019/02/11	0	0.00	3	46.50	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	5	45.19	45.25	-5	7,772	-0.06%
2019/01/28	0.1	44.35	0	0.00	44.50	0.1	7,670	0.00%
2019/01/25	2	44.15	4	44.45	44.50	-2	7,655	-0.03%
2019/01/23	0	0.00	5	43.69	44.10	-5	7,699	-0.06%
2019/01/22	1	43.10	0	0.00	43.35	1	7,586	0.01%
2019/01/18	6	43.50	7	43.18	43.00	-1	7,416	-0.01%
2019/01/14	1.1	42.41	0	0.00	42.50	1.1	7,234	0.01%
2019/01/10	0	0.00	1	43.60	42.95	-1	7,226	-0.01%
2019/01/09	0	0.00	16	42.54	43.30	-16	7,077	-0.23%
2019/01/08	2	41.95	1	41.90	41.60	1	6,880	0.01%
2019/01/07	0	0.00	1	41.25	41.45	-1	6,838	-0.01%
2019/01/03	1	40.60	3	41.15	41.50	-2	6,932	-0.03%
2018/12/28	0.5	40.40	1	40.60	40.60	-0.5	6,810	-0.01%
2018/12/27	1	40.20	2	40.55	40.65	-1	6,852	-0.01%
2018/12/26	2	39.53	0	0.00	39.90	2	6,852	0.03%
2018/12/25	0	0.00	2	40.20	39.75	-2	6,839	-0.03%
2018/12/22	0	0.00	0	40.40	40.40	0	6,813	0.00%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/20	2	41.20	1	41.00	41.20	1	6,826	0.01%
2018/12/12	1	40.60	0	0.00	40.50	1	6,585	0.02%
2018/12/10	0	0.00	6	40.76	40.95	-6	6,518	-0.09%
2018/12/07	4	40.75	4	40.93	40.55	0	6,647	0.00%
2018/12/06	0	0.00	2	40.25	41.00	-2	6,658	-0.03%
2018/12/05	0	0.00	2	41.00	41.00	-2	6,605	-0.03%
2018/12/04	0	0.00	4	41.45	41.65	-4	6,591	-0.06%
2018/12/03	10	40.95	20	41.13	41.30	-10	6,481	-0.15%
2018/11/30	0	0.00	4	39.90	40.90	-4	6,372	-0.06%
2018/11/29	0	0.00	3	40.05	40.00	-3	5,899	-0.05%
2018/11/28	4	39.20	8	39.70	39.70	-4	5,771	-0.07%
2018/11/26	3	38.45	0	0.00	38.35	3	5,495	0.05%
2018/11/23	0	0.00	1	38.05	38.00	-1	5,413	-0.02%
2018/11/19	0	0.00	1	38.45	38.70	-1	5,198	-0.02%
2018/11/15	0	0.00	1	38.65	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	5	38.45	38.60	-5	5,011	-0.10%
2018/11/09	1	37.70	1	38.00	38.00	0	4,868	0.00%
2018/11/08	0	0.00	12	38.75	38.80	-12	4,838	-0.25%
2018/11/07	0	0.00	11	38.55	38.55	-11	4,828	-0.23%
2018/11/06	0	0.00	1	37.70	38.00	-1	4,792	-0.02%
2018/11/05	1	37.25	0	0.00	37.80	1	4,786	0.02%
2018/11/01	0	0.00	2	36.20	37.00	-2	4,812	-0.04%
2018/10/31	1	35.15	1	35.30	35.50	0	4,742	0.00%
2018/10/26	1	34.90	0	0.00	35.40	1	4,620	0.02%
2018/10/25	1	34.90	1.2	35.47	35.30	-0.2	4,637	0.00%
2018/10/24	1	35.95	2	35.73	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	1	35.45	35.65	-1	4,777	-0.02%
2018/10/17	1	34.20	0	0.00	34.15	1	4,840	0.02%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	8	33.27	0	0.00	33.05	8	4,978	0.16%
2018/10/08	0	0.00	2	36.55	36.00	-2	5,030	-0.04%
2018/10/05	1	36.40	0	0.00	36.50	1	5,088	0.02%
2018/10/04	11	37.00	0	0.00	36.80	11	5,058	0.22%
2018/10/02	1	37.70	2	37.85	37.80	-1	5,122	-0.02%
2018/10/01	5	38.25	0	0.00	38.15	5	5,124	0.10%
2018/09/26	1	38.00	7	38.00	38.00	-6	5,110	-0.12%
2018/09/25	0	0.00	2	38.20	38.20	-2	5,165	-0.04%
2018/09/21	4	37.98	15	38.19	38.10	-11	5,172	-0.21%
2018/09/19	1	37.50	0	0.00	37.80	1	5,127	0.02%
2018/09/18	1	37.45	1	37.65	37.70	0	5,159	0.00%
2018/09/17	0	0.00	1	37.50	37.65	-1	5,260	-0.02%
2018/09/13	3	37.83	4	37.64	37.35	-1	5,356	-0.02%
2018/09/12	1	35.60	7	35.70	35.60	-6	5,214	-0.12%
2018/09/07	0	0.00	4	35.50	35.70	-4	5,532	-0.07%
2018/09/04	0	0.00	7	36.61	36.55	-7	5,660	-0.12%
2018/09/03	8	36.47	0	0.00	36.50	8	5,698	0.14%
2018/08/31	1	36.50	161	36.56	36.95	-160	5,760	-2.78%	大賣/鉅額交易
2018/08/30	2	36.55	0	0.00	36.40	2	5,755	0.03%
2018/08/29	0	0.00	1	36.10	36.50	-1	5,779	-0.02%
2018/08/28	0	0.00	1	36.05	36.00	-1	5,794	-0.02%
2018/08/27	3	35.50	3	35.53	35.70	0	5,804	0.00%
2018/08/21	6	35.80	0	0.00	35.85	6	5,999	0.10%
2018/08/20	2	35.25	0	0.00	35.20	2	5,995	0.03%
2018/08/17	25	35.27	0	0.00	35.25	25	5,988	0.42%
2018/08/16	0	0.00	5	35.23	35.35	-5	5,966	-0.08%
2018/08/15	7	35.96	2	36.10	35.70	5	5,961	0.08%
2018/08/14	83	36.04	5	36.05	35.90	78	5,911	1.32%
2018/08/13	1	36.55	1	36.65	36.60	0	5,821	0.00%
2018/08/10	4	37.18	1	37.20	37.20	3	5,789	0.05%
2018/08/09	4	39.96	6	40.05	39.85	-2	5,760	-0.03%
2018/08/08	2	40.15	0	40.05	40.10	2	5,673	0.03%
2018/08/07	1	39.90	0	0.00	39.95	1	5,628	0.02%
2018/08/06	2	39.85	0	0.00	39.95	2	5,583	0.04%
2018/08/03	58	39.65	0	39.70	39.80	58	5,577	1.04%
2018/08/02	10	39.65	0	0.00	39.70	10	5,595	0.18%
2018/08/01	0	0.00	4	39.95	40.00	-4	5,577	-0.07%
2018/07/31	2	39.48	262	40.19	40.20	-260	5,611	-4.63%	大賣/鉅額交易
2018/07/30	2	39.70	0	0.00	39.95	2	5,475	0.04%
2018/07/27	1	39.50	5	39.70	39.75	-4	5,455	-0.07%
2018/07/26	0	0.00	68	39.54	39.75	-68	5,466	-1.24%
2018/07/25	3	39.20	15	39.04	39.10	-12	5,453	-0.22%
2018/07/24	0	0.00	15	38.55	38.75	-15	5,485	-0.27%
2018/07/23	271.3	38.56	0	0.00	38.55	271.3	5,437	4.99%	大買/鉅額交易
2018/07/20	1	38.55	17	38.93	38.80	-16	5,373	-0.30%
2018/07/19	10	38.55	8	38.80	38.55	2	5,334	0.04%
2018/07/18	0	0.00	3	38.50	38.50	-3	5,322	-0.06%
2018/07/17	3	38.18	31	38.60	38.15	-28	5,279	-0.53%
2018/07/16	31	37.70	34	38.32	37.70	-3	5,155	-0.06%
2018/07/13	0	0.00	8	37.23	37.55	-8	5,093	-0.16%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/11	3	36.65	0	0.00	36.80	3	5,066	0.06%
2018/07/10	16	36.70	1	36.45	36.80	15	5,024	0.30%
2018/07/09	5	36.06	0	0.00	36.10	5	5,014	0.10%
2018/07/06	3	35.98	1	35.90	35.80	2	5,007	0.04%
2018/07/05	6	36.36	0	0.00	36.20	6	4,984	0.12%
2018/07/04	0.2	36.75	16	36.50	36.50	-15.9	5,016	-0.32%
2018/07/02	14	36.91	0	0.00	36.80	14	5,118	0.27%
2018/06/29	8	36.91	4	36.90	36.90	4	5,067	0.08%
2018/06/28	2	36.90	0	0.00	36.95	2	5,009	0.04%
2018/06/25	27	37.54	1	37.75	37.45	26	4,848	0.54%
2018/06/22	2	37.98	0	0.00	37.95	2	4,763	0.04%
2018/06/21	35	38.07	0	0.00	38.00	35	4,686	0.75%
2018/06/20	6	38.05	0	0.00	38.10	6	4,731	0.13%
2018/06/19	4	38.19	0	0.00	38.15	4	4,700	0.09%
2018/06/15	7	38.70	3	38.90	38.55	4	4,664	0.09%
2018/06/14	36	39.60	0	0.00	39.25	36	4,513	0.80%
2018/06/12	18	39.99	0	0.00	40.20	18	4,619	0.39%
2018/06/11	12	39.95	0	0.00	39.95	12	4,693	0.26%
2018/06/08	0	0.00	1	40.55	40.00	-1	4,919	-0.02%
2018/06/07	2	40.25	0	40.50	40.60	2	4,985	0.04%
2018/06/06	0	0.00	1	39.75	39.90	-1	5,053	-0.02%
2018/05/28	2	39.05	0	0.00	39.20	2	5,575	0.04%
2018/05/25	0	0.00	10	38.85	38.85	-10	5,863	-0.17%
2018/05/23	0	0.00	0	38.30	38.25	0	6,605	0.00%
2018/05/22	3	38.48	0	0.00	38.45	3	6,619	0.05%
2018/05/16	0	0.00	2	38.45	38.45	-2	6,862	-0.03%
2018/05/15	10	38.15	0	0.00	38.20	10	6,935	0.14%
2018/05/14	2	38.80	0	0.00	38.45	2	7,048	0.03%
2018/05/11	0	0.00	11	38.85	38.85	-11	7,125	-0.15%
2018/05/10	2	38.50	0	0.00	38.45	2	7,125	0.03%
2018/05/07	4	37.55	0	0.00	37.60	4	7,132	0.06%
2018/05/03	12	38.05	0	0.00	38.00	12	7,152	0.17%
2018/04/30	4	38.98	0	0.00	39.25	4	7,204	0.06%
2018/04/23	2	40.23	1	40.20	40.25	1	7,255	0.01%
2018/04/20	0	0.00	1	41.00	40.85	-1	7,237	-0.01%
2018/04/17	3	40.87	0	0.00	41.05	3	7,234	0.04%
2018/04/09	1	40.45	0.1	40.40	40.40	0.9	7,204	0.01%
2018/04/03	1	40.55	0	0.00	40.30	1	7,080	0.01%
2018/04/02	4	41.25	1	41.30	41.10	3	7,087	0.04%
2018/03/31	0	0.00	1	41.35	41.40	-1	7,119	-0.01%
2018/03/30	0	0.00	1	40.85	40.65	-1	7,112	-0.01%
2018/03/29	2	40.85	0.7	40.70	40.70	1.3	7,101	0.02%
2018/03/28	1	40.70	2	40.70	40.60	-1	7,046	-0.01%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/23	2	40.10	1	40.30	40.50	1	7,119	0.01%
2018/03/22	2	41.40	1	41.35	41.40	1	7,142	0.01%
2018/03/21	7	41.36	2	41.20	41.10	5	7,231	0.07%
2018/03/20	2	41.65	6	41.65	41.75	-4	7,292	-0.05%
2018/03/19	0	0.00	3	41.95	41.95	-3	7,365	-0.04%
2018/03/16	3	41.97	4	42.00	41.75	-1	7,679	-0.01%
2018/03/15	5	41.40	4	41.15	42.35	1	7,535	0.01%
2018/03/14	7	41.10	0	0.00	40.75	7	7,453	0.09%
2018/03/13	4	41.56	5	41.50	41.75	-1	7,307	-0.01%
2018/03/12	3	42.13	0	0.00	42.00	3	7,268	0.04%
2018/03/09	1	42.55	0	0.00	42.60	1	7,218	0.01%
2018/03/08	2	42.50	0	0.00	42.70	2	7,228	0.03%
2018/03/06	0	0.00	1	43.50	43.30	-1	7,397	-0.01%
2018/03/05	5	43.40	0	0.00	43.00	5	7,768	0.06%
2018/03/02	0	0.00	2	43.23	43.00	-2	7,769	-0.03%
2018/03/01	15	42.70	14	43.05	42.70	1	7,735	0.01%
2018/02/27	3	43.00	2	44.13	42.00	1	7,397	0.01%
2018/02/26	0	0.00	2	42.63	43.00	-2	7,153	-0.03%
2018/02/23	1	42.60	1	42.35	42.70	0	6,778	0.00%
2018/02/21	1	39.85	3	39.05	39.60	-2	6,570	-0.03%
2018/02/12	2	37.50	0	0.00	37.45	2	6,535	0.03%
2018/02/09	1	37.10	0	0.00	37.65	1	6,548	0.02%
2018/02/07	3	39.80	0	0.00	39.60	3	6,701	0.04%
2018/02/06	0	0.00	4	39.25	39.30	-4	6,835	-0.06%
2018/01/30	1	43.05	1	43.05	42.50	0	7,186	0.00%
2018/01/29	0	0.00	1	42.80	43.00	-1	7,271	-0.01%
2018/01/26	1	43.00	4	42.79	42.90	-3	7,407	-0.04%
2018/01/25	1	42.90	11	42.86	43.10	-10	7,575	-0.13%
2018/01/24	4	41.80	3	41.75	41.90	1	7,627	0.01%
2018/01/23	0	0.00	1.4	41.40	41.60	-1.4	7,740	-0.02%
2018/01/19	6	41.46	3	41.40	41.25	3	7,878	0.04%
2018/01/18	3	41.30	1	41.30	41.40	2	7,889	0.03%
2018/01/17	2	40.60	0	0.00	40.35	2	7,809	0.03%
2018/01/16	1	40.30	1	40.35	40.35	0	7,860	0.00%
2018/01/12	0	0.00	1	39.95	40.10	-1	7,977	-0.01%
2018/01/11	1	38.95	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/08	0	0.00	0	39.80	39.90	0	8,383	0.00%
2018/01/04	0	0.00	2	39.80	39.75	-2	8,470	-0.02%
2018/01/03	0	0.00	5	40.20	40.00	-5	8,536	-0.06%
2018/01/02	0	0.00	5	40.45	40.60	-5	8,581	-0.06%