光寶科 (2301)-第一金-忠孝券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	0	0.00	8	101.13	101.00	-8	22,496	-0.04%
2024/04/25	1.2	100.00	3	98.22	99.40	-1.8	22,557	-0.01%
2024/04/24	5	98.40	13	96.77	98.40	-8	22,441	-0.04%
2024/04/23	15.2	95.28	1	95.10	94.60	14.2	22,495	0.06%
2024/04/22	1	97.30	2	97.10	96.80	-1	22,353	0.00%
2024/04/19	3	95.60	3	94.90	96.10	0	22,327	0.00%
2024/04/18	16.2	98.93	7	98.69	99.00	9.2	22,146	0.04%
2024/04/17	10	95.96	2	96.50	96.30	8	22,060	0.04%
2024/04/16	9.3	96.68	6	95.32	95.30	3.3	22,143	0.01%
2024/04/15	1	100.50	8	101.38	102.00	-7	21,669	-0.03%
2024/04/12	3	103.50	0	0.00	103.00	3	21,513	0.01%
2024/04/11	0.2	103.50	0	104.00	104.00	0.2	21,493	0.00%
2024/04/10	5	104.10	5	104.20	103.50	0	21,433	0.00%
2024/04/09	2	104.00	1	103.50	104.00	1	21,390	0.00%
2024/04/08	5	105.50	0	0.00	105.00	5	21,360	0.02%
2024/04/03	18	104.56	8	104.50	104.00	10	21,284	0.05%
2024/04/02	9	103.83	4	103.50	104.00	5	21,089	0.02%
2024/04/01	3	102.00	10	100.90	100.00	-7	20,575	-0.03%
2024/03/29	18	100.85	22	100.77	101.00	-4	20,404	-0.02%
2024/03/28	19.3	108.17	13	108.15	106.00	6.3	19,494	0.03%
2024/03/27	25.6	113.36	49	114.30	112.50	-23.4	19,028	-0.12%
2024/03/26	6	116.83	19	118.82	120.50	-13	18,645	-0.07%
2024/03/25	1.5	119.23	3	120.67	119.00	-1.5	18,501	-0.01%
2024/03/22	36.3	120.18	4	119.88	121.50	32.3	18,373	0.18%
2024/03/21	21.2	123.83	14.1	124.14	123.50	7.1	17,776	0.04%
2024/03/20	39.3	120.32	39.8	120.96	123.00	-0.5	17,149	0.00%
2024/03/19	12	116.21	22	114.73	116.00	-10	16,220	-0.06%
2024/03/18	7	111.00	0	0.00	112.00	7	16,014	0.04%
2024/03/15	5	112.00	0.1	111.50	112.00	4.9	15,877	0.03%
2024/03/14	2.1	113.00	1	112.50	112.00	1.1	15,754	0.01%
2024/03/13	8	115.50	32	115.13	114.50	-24	15,658	-0.15%
2024/03/12	14	114.89	9	114.83	115.00	5	15,421	0.03%
2024/03/11	14	114.11	2	113.50	113.50	12	15,300	0.08%
2024/03/08	24	113.60	19	114.61	114.00	5	15,216	0.03%
2024/03/07	2	112.50	7.2	111.78	111.00	-5.1	14,955	-0.03%
2024/03/06	2	113.25	6	113.83	113.50	-4	14,923	-0.03%
2024/03/05	2	113.25	2	113.75	114.00	0	15,414	0.00%
2024/03/04	7	114.93	5	115.00	114.00	2	15,340	0.01%
2024/03/01	5	112.20	4	112.88	112.50	1	15,103	0.01%
2024/02/29	9	109.50	3	109.50	109.50	6	14,922	0.04%
2024/02/27	31	109.18	4	110.50	107.50	27	14,665	0.18%
2024/02/26	2.1	107.26	12	107.50	107.00	-9.9	14,218	-0.07%
2024/02/23	1	110.00	9	109.89	108.50	-8	14,389	-0.06%
2024/02/22	1.1	109.00	3	109.33	108.50	-1.9	14,475	-0.01%
2024/02/21	6.3	106.63	1	107.50	106.00	5.3	14,507	0.04%
2024/02/20	3.1	108.66	1	108.50	108.50	2.1	14,492	0.01%
2024/02/19	1	110.00	4	110.50	109.00	-3	14,504	-0.02%
2024/02/16	3	110.17	2.1	111.69	110.00	0.9	14,698	0.01%
2024/02/15	12	108.84	3	110.00	108.50	9	14,602	0.06%
2024/02/05	5	112.70	1	113.00	113.00	4	14,449	0.03%
2024/02/02	0	0.00	3	110.83	111.50	-3	14,410	-0.02%
2024/01/31	1	109.50	2	108.75	108.50	-1	14,995	-0.01%
2024/01/30	6.1	110.07	1	108.50	108.50	5.1	14,951	0.03%
2024/01/29	2	110.25	0	0.00	109.50	2	14,980	0.01%
2024/01/26	2	109.99	4	109.00	107.50	-2	15,097	-0.01%
2024/01/25	0	0.00	7	110.93	111.00	-7	15,316	-0.05%
2024/01/24	1	113.49	2	113.50	112.00	-1	15,583	-0.01%
2024/01/23	1	114.00	0	0.00	113.50	1	16,223	0.01%
2024/01/22	8	115.19	10	115.50	114.50	-2	16,246	-0.01%
2024/01/19	2.2	108.39	2.1	108.26	110.00	0.1	15,779	0.00%
2024/01/18	0	106.75	0	0.00	106.50	0	15,715	0.00%
2024/01/17	2	108.50	0	0.00	107.50	2	15,890	0.01%
2024/01/16	4	107.38	1	106.50	106.50	3	16,006	0.02%
2024/01/15	5.1	107.71	0	0.00	107.00	5.1	16,135	0.03%
2024/01/12	1.2	108.00	3	107.00	107.00	-1.8	16,406	-0.01%
2024/01/10	18.2	107.78	4	107.13	107.00	14.2	16,822	0.08%
2024/01/09	6	117.00	6	115.00	114.50	0	17,003	0.00%
2024/01/08	1	115.00	0	0.00	114.50	1	17,122	0.01%
2024/01/05	0.1	114.50	1.1	114.91	114.50	-1	17,597	-0.01%
2024/01/04	1	114.00	2.5	113.52	113.50	-1.5	17,722	-0.01%
2024/01/03	0	0.00	3	113.17	112.50	-3	18,163	-0.02%
2024/01/02	2.5	115.20	0	0.00	115.00	2.5	18,268	0.01%
2023/12/29	2.5	117.90	0	0.00	117.00	2.5	18,342	0.01%
2023/12/28	1.5	118.50	1	120.00	118.00	0.5	18,469	0.00%
2023/12/27	0	117.00	0	0.00	117.00	0	18,597	0.00%
2023/12/26	0.1	115.00	0.2	116.50	117.00	-0.1	19,043	0.00%
2023/12/25	0	0.00	1	115.50	116.50	-1	19,286	-0.01%
2023/12/22	2	115.25	1	116.00	115.50	1	19,348	0.01%
2023/12/21	0	0.00	1	114.50	114.00	-1	19,305	-0.01%
2023/12/20	2	114.50	0	0.00	114.00	2	19,235	0.01%
2023/12/18	1	113.50	0	0.00	112.00	1	19,261	0.01%
2023/12/15	1.1	112.10	2.1	114.27	112.00	-0.9	19,464	0.00%
2023/12/14	4	114.62	2	116.00	114.50	2	19,506	0.01%
2023/12/13	1	114.00	0	0.00	113.00	1	19,776	0.01%
2023/12/11	0.1	111.25	0	0.00	110.50	0.1	20,717	0.00%
2023/12/07	5	112.00	0	0.00	110.00	5	21,144	0.02%
2023/12/06	5	112.00	2	112.00	111.50	3	21,603	0.01%
2023/12/04	0	0.00	3	110.50	110.50	-3	21,848	-0.01%
2023/12/01	2	108.50	0	0.00	108.00	2	21,927	0.01%
2023/11/30	1	108.50	0	0.00	110.00	1	22,204	0.00%
2023/11/29	2	109.00	4	109.63	109.00	-2	21,907	-0.01%
2023/11/28	0	107.50	1	107.00	107.50	-1	22,184	0.00%
2023/11/24	0	106.50	1	107.50	107.50	-1	23,074	0.00%
2023/11/23	2	106.75	1	107.50	106.50	1	23,281	0.00%
2023/11/22	21.2	108.91	20	107.25	107.00	1.2	23,623	0.01%
2023/11/21	4	110.50	4	112.25	112.00	0	23,791	0.00%
2023/11/20	0	108.50	4	108.75	109.00	-4	24,621	-0.02%
2023/11/17	0	109.50	0.2	109.50	109.50	-0.2	24,927	0.00%
2023/11/16	2.2	110.77	1	111.00	110.50	1.2	25,782	0.00%
2023/11/15	2	113.50	2	116.00	112.50	0	26,162	0.00%
2023/11/14	1	111.50	2	112.25	113.00	-1	26,650	0.00%
2023/11/13	21	112.02	20	112.00	112.50	1	27,219	0.00%
2023/11/10	0.1	111.00	0	0.00	112.50	0.1	27,695	0.00%
2023/11/09	19.1	112.00	18.7	112.65	112.00	0.4	28,276	0.00%
2023/11/08	8.1	114.13	5	114.70	113.50	3.1	28,308	0.01%
2023/11/06	17.2	110.60	16	111.19	111.00	1.2	29,172	0.00%
2023/11/03	1	109.00	2	110.25	109.00	-1	29,733	0.00%
2023/11/02	1	109.00	10	109.00	108.50	-9	30,927	-0.03%
2023/11/01	3	102.00	11	103.95	103.50	-8	32,530	-0.02%
2023/10/31	22.7	103.89	26	100.92	100.00	-3.3	33,831	-0.01%
2023/10/30	20	107.25	4	106.50	107.00	16	34,781	0.05%
2023/10/27	10.1	109.19	27	109.17	108.50	-16.9	36,368	-0.05%
2023/10/26	11	106.45	18	107.67	107.00	-7	39,862	-0.02%
2023/10/25	23	108.13	20	109.50	109.00	3	41,518	0.01%
2023/10/24	0	0.00	8	108.06	109.00	-8	42,275	-0.02%
2023/10/23	20	106.75	10	105.50	106.00	10	43,207	0.02%
2023/10/20	20	104.75	20	107.50	108.00	0	44,789	0.00%
2023/10/19	3.1	106.66	5	107.00	107.00	-1.9	46,031	0.00%
2023/10/18	10.1	105.50	16	106.47	106.00	-5.9	47,121	-0.01%
2023/10/17	50.2	110.78	59	109.22	109.50	-8.8	47,248	-0.02%
2023/10/16	0.1	113.05	1.6	113.79	113.00	-1.5	47,611	0.00%
2023/10/13	24.9	119.30	28	115.07	115.50	-3.1	49,033	-0.01%
2023/10/12	16	122.03	13	123.04	122.50	3	50,019	0.01%
2023/10/11	6	122.83	13	122.62	119.50	-7	51,825	-0.01%
2023/10/06	34	122.50	14	119.64	119.50	20	53,145	0.04%
2023/10/05	2	120.75	1	121.50	121.50	1	54,397	0.00%
2023/10/04	3.1	120.02	4	120.50	121.00	-0.9	55,204	0.00%
2023/10/03	8	124.50	10	122.65	123.00	-2	55,426	0.00%
2023/10/02	9.1	125.79	10	124.70	125.50	-0.9	55,661	0.00%
2023/09/28	8	121.50	3	119.83	121.50	5	55,678	0.01%
2023/09/27	2	119.00	0	0.00	120.00	2	55,761	0.00%
2023/09/26	2	120.50	1	120.00	120.00	1	56,557	0.00%
2023/09/25	4	119.50	1	120.00	120.00	3	57,134	0.01%
2023/09/22	3	118.84	1	119.00	120.00	2	57,243	0.00%
2023/09/21	4	118.24	0	0.00	119.00	4	57,167	0.01%
2023/09/20	0	120.00	0	120.50	120.00	0	57,135	0.00%
2023/09/19	0	121.50	0	0.00	120.00	0	57,017	0.00%
2023/09/18	4.1	120.05	0	0.00	121.00	4.1	57,037	0.01%
2023/09/15	5	126.90	9	127.67	126.00	-4	56,867	-0.01%
2023/09/14	4	127.12	31.5	126.52	126.50	-27.5	56,479	-0.05%
2023/09/13	32.2	125.91	0	0.00	124.00	32.2	56,683	0.06%
2023/09/12	0.2	125.40	5	125.40	125.00	-4.8	57,375	-0.01%
2023/09/11	1.4	126.67	26	127.38	127.50	-24.6	57,497	-0.04%
2023/09/08	9	135.33	3	136.33	134.50	6	57,338	0.01%
2023/09/07	0	133.50	2	133.75	134.00	-2	57,293	0.00%
2023/09/06	4	134.87	10	135.00	134.50	-6	57,478	-0.01%
2023/09/05	8	132.00	9.7	132.04	134.00	-1.7	57,483	0.00%
2023/09/04	9.2	133.90	15	132.80	134.00	-5.8	57,142	-0.01%
2023/09/01	17.2	134.91	5	134.70	134.50	12.2	57,005	0.02%
2023/08/31	6.1	135.83	6	136.08	137.00	0.1	56,688	0.00%
2023/08/30	24.3	142.92	1.2	144.42	138.50	23.1	56,369	0.04%
2023/08/29	3	141.83	13	140.65	141.50	-10	56,148	-0.02%
2023/08/28	8.1	139.26	4.2	140.00	138.50	4	55,969	0.01%
2023/08/25	20.1	148.59	94.3	144.99	145.00	-74.2	56,009	-0.13%
2023/08/24	99.4	156.29	35.1	153.46	151.50	64.2	55,662	0.12%
2023/08/23	4.2	147.53	2.5	147.92	148.50	1.7	54,756	0.00%
2023/08/22	40.2	150.88	40.4	151.05	149.00	-0.2	54,411	0.00%
2023/08/21	16	143.22	1	144.50	144.00	15	53,448	0.03%
2023/08/18	20	146.95	6.4	146.67	146.00	13.7	52,991	0.03%
2023/08/17	4	148.87	22	148.68	150.00	-18	52,290	-0.03%
2023/08/16	11	144.18	9.4	143.56	147.00	1.6	51,639	0.00%
2023/08/15	6.1	143.51	11.5	142.74	143.50	-5.5	51,032	-0.01%
2023/08/14	7	137.71	16	137.75	136.50	-9	50,387	-0.02%
2023/08/11	12	138.92	18	140.44	137.00	-6	50,063	-0.01%
2023/08/10	58.2	137.26	37	136.99	139.00	21.2	49,689	0.04%
2023/08/09	7	139.86	50	141.80	141.00	-43	48,829	-0.09%
2023/08/08	32.3	143.26	15.1	142.15	143.00	17.2	48,117	0.04%
2023/08/07	17.8	146.33	80	146.31	148.00	-62.3	46,702	-0.13%
2023/08/04	12	139.06	41	139.88	140.00	-29	44,740	-0.06%
2023/08/02	106.9	143.08	19.1	144.85	139.00	87.8	43,029	0.20%	大買/
2023/08/01	66.4	152.08	66	152.98	154.00	0.4	41,371	0.00%
2023/07/31	180	162.67	92.3	165.51	150.50	87.7	39,612	0.22%	大買/
2023/07/28	34.2	145.86	29.7	150.75	159.50	4.5	36,026	0.01%
2023/07/27	24.1	146.39	19	147.18	145.00	5.1	34,268	0.01%
2023/07/26	12	146.21	22.6	145.35	146.50	-10.6	33,322	-0.03%
2023/07/25	41.1	144.42	30.1	146.97	142.00	11.1	32,102	0.03%
2023/07/24	39	148.62	36	147.43	149.00	3	30,314	0.01%
2023/07/21	91	143.81	94.6	145.55	146.00	-3.5	28,767	-0.01%
2023/07/20	18	139.50	24.2	137.40	139.00	-6.2	27,572	-0.02%
2023/07/19	6	140.75	15.1	140.70	136.50	-9.1	27,010	-0.03%
2023/07/18	67.5	138.12	51.2	139.71	139.50	16.4	26,162	0.06%
2023/07/17	73.3	147.56	74.1	147.48	145.50	-0.9	24,515	0.00%
2023/07/14	80.1	139.27	137.8	139.62	144.00	-57.6	23,051	-0.25%	大賣/
2023/07/13	146.1	131.73	82.2	135.91	134.00	63.9	21,163	0.30%	大買/
2023/07/12	32.5	126.15	41	126.34	126.50	-8.5	19,458	-0.04%
2023/07/11	4	120.75	170.1	121.40	120.00	-166.1	18,087	-0.92%	大賣/鉅額交易
2023/07/10	10	113.20	2	112.25	112.00	8	17,143	0.05%
2023/07/07	6	113.50	1	116.00	111.00	5	16,763	0.03%
2023/07/06	3	114.50	7	115.71	114.50	-4	16,320	-0.02%
2023/07/05	3	115.67	0	0.00	115.00	3	15,799	0.02%
2023/07/04	29	118.48	28	118.02	119.00	1	15,353	0.01%
2023/07/03	154	109.43	6.5	111.80	113.50	147.5	14,419	1.02%	大買/鉅額交易
2023/06/30	1	103.00	0.2	102.80	103.50	0.8	13,706	0.01%
2023/06/29	0	0.00	1.4	102.07	102.00	-1.4	13,486	-0.01%
2023/06/28	6	101.00	120.1	100.00	100.00	-114.1	13,410	-0.85%	大賣/鉅額交易
2023/06/27	1	100.50	2	100.00	99.30	-1	13,300	-0.01%
2023/06/21	0.2	103.00	0	0.00	105.00	0.2	12,831	0.00%
2023/06/20	5.5	105.14	5	105.00	105.00	0.5	12,492	0.00%
2023/06/19	127.3	111.29	3	109.50	107.00	124.3	12,045	1.03%	大買/鉅額交易
2023/06/16	21.2	108.19	3	107.33	105.00	18.2	11,437	0.16%
2023/06/15	3	108.33	9.4	110.35	111.00	-6.4	10,309	-0.06%
2023/06/14	4	100.63	0.3	102.33	101.00	3.7	9,973	0.04%
2023/06/13	0.2	103.50	0	0.00	103.00	0.2	9,704	0.00%
2023/06/12	3	103.83	7.2	102.97	103.00	-4.2	9,570	-0.04%
2023/06/09	7	97.44	2	95.70	97.60	5	9,348	0.05%
2023/06/08	2	95.00	1	93.80	93.80	1	9,261	0.01%
2023/06/07	0	0.00	10	95.40	96.20	-10	9,169	-0.11%
2023/06/06	0.3	93.13	1	93.40	93.90	-0.7	9,024	-0.01%
2023/06/05	21	93.52	10	93.90	96.00	11	9,084	0.12%
2023/06/02	3	89.73	21	86.81	89.80	-18	8,835	-0.20%
2023/06/01	10	86.60	0	0.00	86.20	10	8,725	0.11%
2023/05/31	2	87.50	4	87.95	89.00	-2	8,669	-0.02%
2023/05/30	20	87.10	10	86.30	86.70	10	8,213	0.12%
2023/05/29	0	0.00	2	86.75	86.40	-2	8,084	-0.02%
2023/05/23	2	79.20	0	0.00	80.20	2	7,825	0.03%
2023/05/18	0	0.00	1	82.00	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	3	80.30	80.50	-3	7,578	-0.04%
2023/05/12	5	76.80	0	0.00	76.10	5	7,394	0.07%
2023/05/11	5	76.80	0	0.00	77.20	5	7,436	0.07%
2023/05/09	0	0.00	4	76.60	76.60	-4	7,431	-0.05%
2023/05/08	3	76.00	3	76.90	76.90	0	7,460	0.00%
2023/05/04	0	0.00	15	75.90	76.00	-15	7,468	-0.20%
2023/05/02	0	0.00	3.1	74.93	75.90	-3.1	7,500	-0.04%
2023/04/28	18	73.82	0	0.00	73.50	18	7,575	0.24%
2023/04/26	1	71.60	0	0.00	72.20	1	7,445	0.01%
2023/04/25	3	71.67	0	0.00	71.80	3	7,355	0.04%
2023/04/19	1	73.50	0	0.00	73.20	1	7,236	0.01%
2023/04/18	40	73.83	1	74.10	73.60	39	7,170	0.54%
2023/04/17	1	75.20	1	75.00	75.30	0	7,081	0.00%
2023/04/14	0	0.00	1	74.40	76.30	-1	6,973	-0.01%
2023/04/12	0	0.00	1	74.20	74.60	-1	6,844	-0.01%
2023/04/06	0	0.00	0.2	73.70	74.40	-0.2	6,730	0.00%
2023/03/31	0.2	73.50	0	0.00	73.30	0.2	6,693	0.00%
2023/03/29	0	0.00	1	72.80	73.00	-1	7,440	-0.01%
2023/03/28	1	72.90	0	0.00	72.70	1	7,766	0.01%
2023/03/27	0	0.00	2	72.10	73.00	-2	8,045	-0.02%
2023/03/24	3	71.77	0	0.00	72.30	3	8,446	0.04%
2023/03/22	0	0.00	2	71.20	71.00	-2	8,505	-0.02%
2023/03/21	2	69.50	0	0.00	69.60	2	8,539	0.02%
2023/03/17	1	69.60	0	0.00	70.50	1	8,630	0.01%
2023/03/16	2	70.30	0	0.00	70.00	2	8,528	0.02%
2023/03/14	1	74.60	0	0.00	74.20	1	8,568	0.01%
2023/03/10	0.1	72.90	0	0.00	73.10	0.1	8,371	0.00%
2023/03/08	2	74.80	2	75.10	75.00	0	8,389	0.00%
2023/03/06	0	0.00	0.2	73.30	74.30	-0.2	8,212	0.00%
2023/03/01	0	0.00	0.1	69.60	69.20	-0.1	8,104	0.00%
2023/02/24	0	0.00	2	69.80	69.50	-2	8,146	-0.02%
2023/02/23	2	69.70	0.2	69.70	69.50	1.8	8,075	0.02%
2023/02/22	1	69.50	0	0.00	69.40	1	8,029	0.01%
2023/02/21	0	0.00	0.1	69.90	69.80	-0.1	7,989	0.00%
2023/02/20	0	0.00	0.2	70.00	70.40	-0.2	8,046	0.00%
2023/02/17	0.1	69.90	0	0.00	70.10	0.1	8,135	0.00%
2023/02/15	2	69.25	0	0.00	69.10	2	8,175	0.02%
2023/02/14	0.1	69.50	0	0.00	69.60	0.1	8,206	0.00%
2023/02/13	0.1	69.30	0	0.00	69.60	0.1	8,223	0.00%
2023/02/10	0.1	69.70	0	0.00	69.50	0.1	8,255	0.00%
2023/02/09	0	0.00	1	70.50	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	2	69.50	69.40	-2	8,188	-0.02%
2023/02/07	0	0.00	1	68.50	68.70	-1	8,171	-0.01%
2023/02/06	0.1	68.30	0	0.00	68.30	0.1	8,198	0.00%
2023/02/03	3	67.50	5.3	68.29	68.20	-2.3	8,259	-0.03%
2023/01/31	0.1	66.20	0	0.00	66.40	0.1	8,226	0.00%
2023/01/30	0	0.00	1	67.00	67.50	-1	8,190	-0.01%
2023/01/17	0	0.00	0	65.30	65.70	0	8,155	0.00%
2023/01/16	0	65.50	0.1	65.10	65.00	-0.1	8,154	0.00%
2023/01/13	0.1	65.18	0	0.00	65.10	0.1	8,288	0.00%
2023/01/10	0	65.40	0	65.40	66.10	0	8,725	0.00%
2023/01/09	0.1	64.90	30.3	65.50	65.00	-30.2	8,773	-0.34%
2023/01/03	0.1	64.40	1	64.50	64.20	-0.9	8,986	-0.01%
2022/12/29	0.1	63.20	0	0.00	63.50	0.1	9,021	0.00%
2022/12/27	0	0.00	0	64.00	64.00	0	9,182	0.00%
2022/12/26	0	64.00	0	0.00	64.00	0	9,219	0.00%
2022/12/23	0.1	63.80	0	0.00	64.00	0.1	9,324	0.00%
2022/12/22	30	64.13	0	0.00	64.30	30	9,384	0.32%
2022/12/21	1	63.30	0	0.00	63.30	1	9,078	0.01%
2022/12/20	1	63.10	0	0.00	63.20	1	8,711	0.01%
2022/12/16	0	0.00	1	64.40	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	2	64.60	65.10	-2	7,781	-0.03%
2022/12/07	6.1	62.76	0	0.00	62.60	6.1	7,992	0.08%
2022/12/06	0	0.00	1	65.60	65.80	-1	7,778	-0.01%
2022/11/23	1	63.10	0	0.00	64.10	1	7,472	0.01%
2022/11/18	0	67.40	0	0.00	67.40	0	7,258	0.00%
2022/11/17	0	67.10	0	66.90	67.50	0	7,263	0.00%
2022/11/11	0	0.00	2	66.15	65.90	-2	7,152	-0.03%
2022/11/10	1	65.40	0	0.00	65.60	1	7,171	0.01%
2022/11/08	0	0.00	1	67.00	67.00	-1	7,280	-0.01%
2022/11/02	2	66.05	0	0.00	66.40	2	7,492	0.03%
2022/11/01	0	0.00	2	65.65	66.70	-2	7,468	-0.03%
2022/10/31	1	63.80	0	0.00	64.00	1	7,416	0.01%
2022/10/28	0	0.00	1	64.40	64.20	-1	7,449	-0.01%
2022/10/27	1	65.20	0	0.00	64.50	1	7,463	0.01%
2022/10/25	0	0.00	2	64.10	64.70	-2	7,462	-0.03%
2022/10/24	3	65.30	0	0.00	64.50	3	7,415	0.04%
2022/10/21	1	64.70	7	65.27	65.50	-6	7,407	-0.08%
2022/10/20	5	63.70	0	0.00	63.70	5	7,305	0.07%
2022/10/19	2	64.25	7	64.11	65.00	-5	7,186	-0.07%
2022/10/18	1	61.80	0	0.00	62.70	1	7,006	0.01%
2022/10/14	4	63.90	0	0.00	63.40	4	7,016	0.06%
2022/10/12	2	63.90	1	64.90	64.50	1	7,247	0.01%
2022/10/07	0	65.80	0	0.00	65.50	0	7,077	0.00%
2022/10/06	1	66.40	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	66.80	0	0.00	66.70	0	7,107	0.00%
2022/09/29	1	64.90	0	0.00	64.70	1	6,822	0.01%
2022/09/26	0	0.00	1	65.70	65.40	-1	6,756	-0.01%
2022/09/20	0	0.00	0	68.10	68.20	0	6,583	0.00%
2022/09/15	1	67.70	1	69.00	69.00	0	6,432	0.00%
2022/09/12	1	69.10	0	0.00	68.30	1	6,523	0.02%
2022/09/08	0	0.00	0.6	68.30	68.70	-0.6	6,634	-0.01%
2022/09/06	1	67.60	1	67.60	67.80	0	6,568	0.00%
2022/09/01	1	64.70	1	65.10	65.20	0	6,423	0.00%
2022/08/29	0	64.80	1	64.40	64.50	-1	6,374	-0.02%
2022/08/22	1	65.40	0	0.00	65.20	1	6,855	0.01%
2022/08/15	3	68.80	0	0.00	68.30	3	6,781	0.04%
2022/08/12	2	69.30	0	0.00	69.20	2	6,699	0.03%
2022/08/11	0	0.00	2	68.00	67.90	-2	6,647	-0.03%
2022/08/09	0	0.00	2.3	67.80	68.10	-2.3	6,571	-0.04%
2022/08/05	2	66.10	2	65.70	66.50	0	6,597	0.00%
2022/08/04	0	0.00	2	65.95	65.80	-2	6,601	-0.03%
2022/08/03	3	64.63	3	64.83	64.80	0	6,567	0.00%
2022/08/02	0	65.20	2	64.60	65.10	-2	6,608	-0.03%
2022/07/29	2	64.85	0	0.00	65.30	2	6,534	0.03%
2022/07/27	0.1	63.00	0	0.00	64.00	0.1	6,445	0.00%
2022/07/26	0	0.00	1	63.50	63.50	-1	6,409	-0.02%
2022/07/21	24	62.40	23	62.14	62.20	1	6,405	0.02%
2022/07/20	0	0.00	3.3	64.23	64.60	-3.3	6,237	-0.05%
2022/07/14	2	57.50	0	0.00	57.50	2	6,440	0.03%
2022/07/11	2	57.30	2	57.90	57.10	0	6,401	0.00%
2022/07/06	2	55.80	0	0.00	55.40	2	6,388	0.03%
2022/07/01	0	0.00	5	57.50	57.00	-5	6,286	-0.08%
2022/06/30	2	56.80	0	0.00	57.90	2	6,237	0.03%
2022/06/29	0	0.00	10	58.20	57.70	-10	6,124	-0.16%
2022/06/28	0.2	57.50	0	0.00	57.60	0.2	6,115	0.00%
2022/06/27	3	56.90	0	0.00	56.90	3	6,137	0.05%
2022/06/24	11	57.64	0	0.00	56.80	11	6,048	0.18%
2022/06/23	0	0.00	3	58.60	58.30	-3	5,979	-0.05%
2022/06/21	3	57.70	0	0.00	57.90	3	5,766	0.05%
2022/06/20	0	58.90	0	0.00	58.20	0	5,679	0.00%
2022/06/17	1	59.00	0	0.00	59.10	1	5,627	0.02%
2022/06/13	0	60.90	0	0.00	61.00	0	6,012	0.00%
2022/05/30	1	62.40	0	0.00	62.80	1	5,751	0.02%
2022/05/16	0	0.00	4	63.40	63.10	-4	6,237	-0.06%
2022/05/13	0	0.00	1	62.50	62.40	-1	6,275	-0.02%
2022/05/12	0	0.00	2.7	62.51	62.60	-2.7	6,301	-0.04%
2022/05/10	0	0.00	6	63.92	64.40	-6	6,344	-0.09%
2022/05/09	4	63.60	0	0.00	63.80	4	6,487	0.06%
2022/05/06	0	0.00	1	64.50	64.80	-1	6,722	-0.01%
2022/05/05	1	65.20	0	0.00	65.30	1	6,757	0.01%
2022/05/04	1	64.70	0	0.00	65.20	1	6,758	0.01%
2022/05/03	0	64.70	1	65.20	65.00	-1	6,805	-0.01%
2022/04/29	1	64.90	0	0.00	65.00	1	6,835	0.01%
2022/04/28	0	0.00	0	65.00	65.30	0	6,877	0.00%
2022/04/27	2.2	65.52	0	0.00	65.60	2.2	6,836	0.03%
2022/04/21	0	0.00	20	66.77	66.80	-20	6,513	-0.31%
2022/04/20	21	65.56	0	0.00	65.70	21	6,431	0.33%
2022/04/19	0	0.00	1	68.80	68.20	-1	6,134	-0.02%
2022/04/18	0	0.00	4.6	68.41	68.50	-4.6	6,087	-0.08%
2022/04/13	0	0.00	1	67.70	68.10	-1	6,148	-0.02%
2022/04/07	1	67.10	2	66.50	66.40	-1	6,206	-0.02%
2022/04/06	0	0.00	2	67.40	67.80	-2	6,167	-0.03%
2022/03/31	1	68.50	0	0.00	68.10	1	6,192	0.02%
2022/03/30	0.1	68.60	0	0.00	68.20	0.1	6,145	0.00%
2022/03/29	0.1	68.20	0	0.00	68.00	0.1	6,154	0.00%
2022/03/28	1	68.30	1	67.40	68.30	0	6,198	0.00%
2022/03/25	2	67.70	0	0.00	67.80	2	6,192	0.03%
2022/03/23	2	67.40	0	0.00	67.50	2	6,307	0.03%
2022/03/18	2	65.76	33	66.40	65.50	-31	6,251	-0.50%
2022/03/17	34	71.00	2	71.00	71.00	32	5,935	0.54%
2022/03/16	1	69.60	1	70.00	70.10	0	5,822	0.00%
2022/03/11	0	0.00	5	70.80	70.60	-5	5,733	-0.09%
2022/03/09	2	69.90	0	0.00	69.50	2	5,767	0.03%
2022/03/07	1	67.80	2	68.55	68.50	-1	5,684	-0.02%
2022/02/25	0	0.00	3	67.60	68.40	-3	5,535	-0.05%
2022/02/22	2	67.50	0	0.00	67.50	2	5,231	0.04%
2022/02/17	2	68.30	55	68.83	68.60	-53	5,109	-1.04%
2022/02/16	1	68.10	3	67.60	67.90	-2	5,011	-0.04%
2022/02/11	0	0.00	1	67.20	67.50	-1	4,718	-0.02%
2022/02/10	0	68.00	0.2	68.30	68.60	-0.2	4,680	-0.01%
2022/02/09	0	0.00	0.1	68.60	69.10	-0.1	4,603	0.00%
2022/02/08	0	0.00	11	67.94	68.80	-11	4,421	-0.25%
2022/02/07	0	0.00	1	64.50	64.60	-1	4,184	-0.02%
2022/01/26	0	0.00	1	63.70	63.50	-1	4,129	-0.02%
2022/01/18	0	0.00	2	64.20	63.50	-2	4,043	-0.05%
2022/01/17	0	0.00	0	63.50	63.80	0	4,041	0.00%
2022/01/14	0	0.00	1	64.30	63.80	-1	4,117	-0.02%
2022/01/13	0	0.00	1	64.49	64.30	-1	4,211	-0.02%
2022/01/05	0	0.00	3.1	64.66	64.40	-3.1	4,721	-0.07%
2021/12/30	0	0.00	5.8	63.56	63.80	-5.8	4,730	-0.12%
2021/12/28	0	0.00	4	63.50	63.80	-4	4,865	-0.08%
2021/12/27	0	0.00	11	63.01	63.60	-11	4,892	-0.22%
2021/12/23	0	0.00	3	62.43	62.50	-3	5,000	-0.06%
2021/12/20	0	0.00	28	61.20	61.00	-28	5,132	-0.55%
2021/12/14	0.1	61.70	6	62.00	61.80	-5.9	5,392	-0.11%
2021/12/08	0	0.00	1	62.30	62.30	-1	5,538	-0.02%
2021/12/06	0	0.00	2	62.00	62.10	-2	5,513	-0.04%
2021/11/30	2	60.40	1	60.60	60.30	1	5,537	0.02%
2021/11/26	2	60.05	1	60.20	60.10	1	5,452	0.02%
2021/11/25	1	60.50	0.2	60.60	60.90	0.8	5,480	0.01%
2021/11/24	2	60.35	0	0.00	60.70	2	5,520	0.04%
2021/11/23	2	60.55	0	0.00	60.40	2	5,560	0.04%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	1	61.60	0	0.00	62.00	1	5,640	0.02%
2021/11/11	2	61.10	0.8	61.30	61.30	1.2	5,832	0.02%
2021/11/09	0	0.00	1	61.70	61.60	-1	5,932	-0.02%
2021/11/08	2	61.00	0	0.00	61.70	2	5,951	0.03%
2021/11/02	10	61.80	0	0.00	61.00	10	6,042	0.17%
2021/10/29	0	0.00	2	61.60	61.30	-2	6,098	-0.03%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	5	61.52	62.00	-5	6,233	-0.08%
2021/10/26	3	61.10	4	61.28	60.80	-1	6,606	-0.02%
2021/10/25	4	60.58	0	0.00	60.50	4	6,647	0.06%
2021/10/22	1	60.70	11	61.18	61.10	-10	6,690	-0.15%
2021/10/21	0	0.00	3	61.07	60.40	-3	6,652	-0.05%
2021/10/20	10	60.94	0	0.00	60.40	10	6,581	0.15%
2021/10/19	24	62.23	8	62.19	62.10	16	6,426	0.25%
2021/10/15	8	64.55	2	64.80	64.90	6	6,402	0.09%
2021/10/14	0	0.00	5	65.32	64.30	-5	6,410	-0.08%
2021/10/13	0	0.00	3	64.43	64.20	-3	6,414	-0.05%
2021/10/12	5	62.90	4	63.40	63.20	1	6,344	0.02%
2021/10/08	1	64.10	5	63.98	64.00	-4	6,381	-0.06%
2021/10/07	6	63.13	2	63.85	63.10	4	6,454	0.06%
2021/10/06	0	0.00	13	62.89	63.00	-13	6,490	-0.20%
2021/10/05	7	62.14	4	62.60	62.30	3	6,472	0.05%
2021/10/01	1	61.10	4	62.13	62.20	-3	6,517	-0.05%
2021/09/30	15	62.64	0	0.00	62.50	15	6,488	0.23%
2021/09/29	5	64.56	2	64.60	64.40	3	6,473	0.05%
2021/09/28	0	0.00	1	65.00	64.50	-1	6,552	-0.02%
2021/09/27	0	0.00	3.1	64.00	64.10	-3.1	6,628	-0.05%
2021/09/24	20	64.24	1	64.20	64.00	19	6,687	0.28%
2021/09/23	0	0.00	5.3	63.50	63.80	-5.3	6,730	-0.08%
2021/09/22	0	0.00	0.5	61.50	61.80	-0.5	7,012	-0.01%
2021/09/17	0	0.00	8	61.54	61.10	-8	7,052	-0.11%
2021/09/10	0	0.00	2	60.10	60.00	-2	7,382	-0.03%
2021/09/09	2	58.60	2	59.30	59.60	0	7,537	0.00%
2021/09/06	0	0.00	2	61.35	60.90	-2	7,441	-0.03%
2021/09/01	1	60.70	0	0.00	60.80	1	7,385	0.01%
2021/08/31	0	0.00	1	60.90	61.20	-1	7,361	-0.01%
2021/08/30	5	60.80	1	60.40	61.00	4	7,338	0.05%
2021/08/26	0	0.00	0	59.40	58.90	0	7,262	0.00%
2021/08/24	0	0.00	2	58.40	58.40	-2	7,142	-0.03%
2021/08/20	1.5	57.90	0	0.00	57.50	1.5	7,207	0.02%
2021/08/19	4	57.28	0	0.00	56.90	4	7,265	0.06%
2021/08/18	5	58.12	0	0.00	58.50	5	7,157	0.07%
2021/08/17	0	0.00	2	58.45	58.50	-2	7,149	-0.03%
2021/08/16	2	58.55	0	0.00	58.60	2	7,082	0.03%
2021/08/13	2	61.10	0	0.00	61.30	2	7,037	0.03%
2021/08/12	1	61.60	0	61.90	61.20	1	7,000	0.01%
2021/08/11	0	0.00	1	62.50	62.60	-1	6,972	-0.01%
2021/08/06	1	62.30	0	0.00	62.50	1	7,002	0.01%
2021/08/05	2	62.80	0.1	63.20	62.90	1.9	7,051	0.03%
2021/08/04	1	63.60	1	63.30	63.20	0	7,168	0.00%
2021/08/03	1	63.50	1	63.40	63.90	0	7,211	0.00%
2021/08/02	1	63.30	1	63.90	63.90	0	7,178	0.00%
2021/07/30	2	63.15	25.2	64.56	64.10	-23.2	7,141	-0.32%
2021/07/29	0	0.00	1	59.70	59.80	-1	6,841	-0.01%
2021/07/22	1	58.70	0	0.00	58.70	1	7,133	0.01%
2021/07/21	0.5	58.80	0	0.00	58.50	0.5	7,069	0.01%
2021/07/20	0	0.00	1	58.30	58.00	-1	7,000	-0.01%
2021/07/16	3	58.00	0	0.00	58.10	3	7,027	0.04%
2021/07/15	0	0.00	1	58.50	58.40	-1	7,052	-0.01%
2021/07/14	0.1	58.10	0	0.00	58.20	0.1	7,032	0.00%
2021/07/13	0	0.00	2	57.75	57.90	-2	6,963	-0.03%
2021/07/12	2	57.05	0	0.00	57.00	2	6,911	0.03%
2021/07/09	2	57.10	0	0.00	57.50	2	6,898	0.03%
2021/07/07	1	57.71	0	0.00	58.00	1	6,908	0.01%
2021/07/06	0	0.00	2.3	57.91	58.20	-2.3	6,893	-0.03%
2021/07/05	0.1	57.60	0	0.00	57.90	0.1	6,857	0.00%
2021/07/01	2	56.90	0	0.00	56.60	2	6,649	0.03%
2021/06/30	1	57.70	0	0.00	57.60	1	6,553	0.02%
2021/06/29	16	57.96	1	57.80	57.40	15	6,509	0.23%
2021/06/28	0	0.00	1	64.20	63.70	-1	6,222	-0.02%
2021/06/23	1	63.30	0	0.00	64.10	1	5,975	0.02%
2021/06/18	13	65.81	7	66.94	64.90	6	5,662	0.11%
2021/06/16	0	0.00	1	65.90	66.20	-1	5,637	-0.02%
2021/06/11	0	0.00	2.7	65.85	65.50	-2.7	5,744	-0.05%
2021/06/10	0	0.00	2	65.40	65.30	-2	5,802	-0.03%
2021/06/08	0	0.00	1	65.50	65.60	-1	6,241	-0.02%
2021/06/04	0	0.00	1	65.60	65.40	-1	6,356	-0.02%
2021/05/28	0	0.00	3	65.30	65.70	-3	7,047	-0.04%
2021/05/27	2	63.50	0	0.00	63.50	2	7,125	0.03%
2021/05/26	0	0.00	0	63.20	63.20	0	7,288	0.00%
2021/05/24	1	62.40	0	0.00	63.20	1	7,499	0.01%
2021/05/21	3	62.73	2	62.90	63.10	1	7,600	0.01%
2021/05/20	0	0.00	10	62.47	62.60	-10	7,744	-0.13%
2021/05/18	1	61.40	0	0.00	62.00	1	7,955	0.01%
2021/05/13	14	61.74	0	0.00	60.90	14	8,049	0.17%
2021/05/12	1	60.00	1	59.60	61.20	0	8,044	0.00%
2021/05/11	1	64.20	1	64.00	63.00	0	8,078	0.00%
2021/05/10	75	66.24	1	66.30	66.00	74	8,070	0.92%
2021/05/07	0	0.00	66	67.12	67.40	-66	8,241	-0.80%
2021/05/06	13	64.88	0	0.00	64.00	13	8,286	0.16%
2021/05/05	0	0.00	1	65.78	65.80	-1	8,361	-0.01%
2021/05/04	7	66.60	6	67.60	66.30	1	8,559	0.01%
2021/05/03	1	66.10	22	66.59	67.10	-21	8,517	-0.25%
2021/04/29	0	0.00	4.5	64.74	63.90	-4.5	8,343	-0.05%
2021/04/28	0	0.00	1	64.30	64.50	-1	8,294	-0.01%
2021/04/26	0	0.00	1.2	64.65	64.90	-1.2	8,364	-0.01%
2021/04/23	0	0.00	1.6	63.89	64.10	-1.6	8,391	-0.02%
2021/04/22	0	0.00	2	63.90	63.50	-2	8,463	-0.02%
2021/04/14	2	62.50	0	0.00	62.30	2	8,731	0.02%
2021/04/13	50	63.28	0	0.00	63.00	50	8,837	0.57%
2021/04/12	0	0.00	2	64.80	64.00	-2	8,901	-0.02%
2021/04/08	0	0.00	3	64.93	65.20	-3	9,032	-0.03%
2021/04/07	0	0.00	6	64.20	64.50	-6	8,998	-0.07%
2021/04/01	3	63.00	0	0.00	63.20	3	8,959	0.03%
2021/03/31	2	62.90	0	0.00	62.80	2	8,883	0.02%
2021/03/30	3	63.70	0	0.00	64.00	3	8,781	0.03%
2021/03/29	0	0.00	1.1	62.68	62.70	-1.1	8,740	-0.01%
2021/03/26	0	0.00	0	61.80	61.90	0	8,735	0.00%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	1	61.10	61.30	-1	8,991	-0.01%
2021/03/18	0	0.00	0	61.20	61.60	0	8,868	0.00%
2021/03/17	0	0.00	1	60.20	60.50	-1	8,820	-0.01%
2021/03/15	0	0.00	1	61.00	59.90	-1	8,767	-0.01%
2021/03/12	1	60.00	44	60.85	62.10	-43	8,654	-0.50%
2021/03/11	60	58.40	0.5	58.00	58.70	59.5	8,470	0.70%
2021/03/10	0	0.00	3	57.90	58.00	-3	8,425	-0.04%
2021/03/09	15	56.70	2	56.95	57.20	13	8,380	0.16%
2021/03/08	0	0.00	1	58.80	58.50	-1	8,115	-0.01%
2021/03/05	1	58.00	0	0.00	58.40	1	8,103	0.01%
2021/03/03	0	0.00	4	59.43	59.30	-4	8,025	-0.05%
2021/03/02	2	60.30	0	0.00	58.80	2	7,948	0.03%
2021/02/26	3	59.23	0	0.00	59.40	3	7,815	0.04%
2021/02/25	0	0.00	92	60.80	60.70	-92	7,575	-1.21%
2021/02/22	90	59.97	3.3	60.30	61.20	86.7	7,354	1.18%
2021/02/18	0	0.00	64	58.35	58.40	-64	7,244	-0.88%
2021/02/17	0	0.00	1	56.80	56.80	-1	7,173	-0.01%
2021/02/05	1	55.40	0	0.00	55.90	1	7,068	0.01%
2021/02/04	0	0.00	1	56.50	56.10	-1	7,039	-0.01%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/02/02	0	0.00	25.4	56.29	56.10	-25.4	6,942	-0.37%
2021/02/01	0	0.00	4	54.70	55.10	-4	6,783	-0.06%
2021/01/29	1	55.00	0	0.00	54.90	1	6,717	0.01%
2021/01/28	3	56.30	1	56.40	57.00	2	6,543	0.03%
2021/01/27	0	0.00	6	57.97	57.60	-6	6,467	-0.09%
2021/01/26	6	57.48	13.1	56.77	56.60	-7.1	6,336	-0.11%
2021/01/25	5	54.50	0	0.00	54.40	5	6,166	0.08%
2021/01/22	0	0.00	1	53.30	53.00	-1	6,154	-0.02%
2021/01/20	1	51.50	0	0.00	51.90	1	6,165	0.02%
2021/01/19	1	53.30	5	52.90	53.10	-4	6,095	-0.07%
2021/01/18	0	0.00	1	53.20	53.40	-1	6,052	-0.02%
2021/01/15	1	53.50	30	54.01	53.80	-29	6,012	-0.48%
2021/01/14	0	0.00	1	54.00	53.60	-1	5,979	-0.02%
2021/01/13	0	0.00	9	53.90	53.60	-9	5,932	-0.15%
2021/01/11	1	53.40	3	53.20	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	3	52.60	52.60	-3	5,738	-0.05%
2021/01/07	2	52.20	2	52.45	52.20	0	5,643	0.00%
2021/01/06	15	51.60	20	52.35	51.50	-5	5,581	-0.09%
2021/01/05	0	0.00	15	51.50	51.60	-15	5,375	-0.28%
2021/01/04	0	0.00	25	51.21	51.40	-25	5,291	-0.47%
2020/12/31	5	50.30	0	0.00	49.80	5	5,173	0.10%
2020/12/29	0	0.00	0.2	49.60	49.95	-0.2	5,164	0.00%
2020/12/28	0	0.00	1	49.70	49.90	-1	5,162	-0.02%
2020/12/24	0	0.00	0.3	49.10	49.20	-0.3	5,185	-0.01%
2020/12/18	2	48.00	1	48.00	48.00	1	5,132	0.02%
2020/12/17	0	0.00	2	48.75	48.50	-2	4,936	-0.04%
2020/12/15	0	0.00	1	48.35	48.20	-1	4,923	-0.02%
2020/12/11	3	48.73	0	0.00	48.90	3	4,987	0.06%
2020/12/10	5	49.05	0	0.00	49.05	5	4,991	0.10%
2020/12/08	0	0.00	6	48.85	48.95	-6	4,933	-0.12%
2020/12/07	2	48.45	0	0.00	49.10	2	4,897	0.04%
2020/12/04	0	0.00	1	49.40	49.40	-1	4,826	-0.02%
2020/12/03	1	49.45	1	49.35	49.20	0	4,805	0.00%
2020/12/02	0	0.00	7	49.17	49.35	-7	4,779	-0.15%
2020/12/01	3	48.67	0	0.00	48.85	3	4,779	0.06%
2020/11/25	0	0.00	0	48.35	48.25	0	4,727	0.00%
2020/11/24	1	48.40	0	0.00	48.30	1	4,747	0.02%
2020/11/17	0	0.00	7	48.07	48.30	-7	4,579	-0.15%
2020/11/16	0.5	47.40	0	0.00	47.60	0.5	4,603	0.01%
2020/11/13	1.4	47.19	0	0.00	47.05	1.4	4,602	0.03%
2020/11/11	1	47.45	2	47.30	47.70	-1	4,608	-0.02%
2020/11/10	0	0.00	4	47.46	47.50	-4	4,618	-0.09%
2020/11/09	0.1	47.30	2	47.53	47.40	-1.9	4,629	-0.04%
2020/11/06	0	0.00	1	47.30	47.25	-1	4,654	-0.02%
2020/11/03	0	0.00	1	46.75	46.50	-1	4,732	-0.02%
2020/11/02	1	46.05	0	0.00	45.85	1	4,759	0.02%
2020/10/30	0	0.00	2	46.68	46.55	-2	4,824	-0.04%
2020/10/29	5	46.65	1	46.60	46.50	4	4,903	0.08%
2020/10/28	0	0.00	1	46.50	46.55	-1	5,203	-0.02%
2020/10/27	0	0.00	1	46.05	46.00	-1	5,929	-0.02%
2020/10/26	0	0.00	0	46.00	45.95	0	6,008	0.00%
2020/10/23	2	45.40	10	45.55	45.55	-8	6,057	-0.13%
2020/10/21	2.4	45.53	0	0.00	45.50	2.4	6,149	0.04%
2020/10/19	0.1	46.00	0	0.00	46.00	0.1	6,223	0.00%
2020/10/16	0	0.00	3	46.00	46.00	-3	6,269	-0.05%
2020/10/15	3	45.35	0	0.00	45.55	3	6,309	0.05%
2020/10/12	5	45.50	0	0.00	45.75	5	6,555	0.08%
2020/10/08	0.6	45.70	0	0.00	45.65	0.6	6,709	0.01%
2020/10/07	2	45.50	0	0.00	45.40	2	6,787	0.03%
2020/09/29	3	45.53	2	45.75	45.50	1	7,142	0.01%
2020/09/25	1	45.00	1	45.10	45.00	0	7,296	0.00%
2020/09/24	34	45.15	0	0.00	45.00	34	7,318	0.46%
2020/09/22	7	46.03	0	0.00	45.85	7	7,388	0.09%
2020/09/21	0	0.00	10	46.55	46.60	-10	7,457	-0.13%
2020/09/18	1	46.60	0	0.00	46.85	1	7,638	0.01%
2020/09/15	10	47.00	0	0.00	47.00	10	8,635	0.12%
2020/09/11	3	46.02	0	0.00	46.25	3	9,129	0.03%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	2	45.83	5	45.85	46.15	-3	9,381	-0.03%
2020/09/07	0	0.00	1	46.30	46.20	-1	9,561	-0.01%
2020/09/04	8	45.60	0	0.00	45.95	8	9,726	0.08%
2020/09/03	0	0.00	1	46.15	46.05	-1	9,816	-0.01%
2020/09/02	0	0.00	1	46.00	46.05	-1	9,893	-0.01%
2020/09/01	3	45.97	0	0.00	46.20	3	9,956	0.03%
2020/08/31	2	46.58	0	0.00	46.40	2	9,990	0.02%
2020/08/28	2	46.65	0	0.00	46.65	2	10,032	0.02%
2020/08/27	32	46.70	2	46.75	46.90	30	10,152	0.30%
2020/08/26	0	0.00	15	46.89	47.00	-15	10,196	-0.15%
2020/08/25	0.3	47.15	4	47.23	47.15	-3.7	10,220	-0.04%
2020/08/24	5	46.85	0	0.00	46.90	5	10,330	0.05%
2020/08/21	13	46.96	0	0.00	47.00	13	10,385	0.13%
2020/08/20	15	46.72	2	46.60	46.90	13	10,416	0.12%
2020/08/19	0	0.00	5	48.43	48.10	-5	10,435	-0.05%
2020/08/18	1.3	47.87	0	0.00	47.95	1.3	10,385	0.01%
2020/08/17	1.5	47.55	0	0.00	47.85	1.5	10,402	0.01%
2020/08/12	5	47.54	0	0.00	47.60	5	10,470	0.05%
2020/08/11	5	48.05	0	0.00	48.00	5	10,470	0.05%
2020/08/07	1	49.10	1	49.00	48.95	0	10,562	0.00%
2020/08/06	0.3	48.85	0.1	48.85	48.85	0.1	10,557	0.00%
2020/08/05	34	49.25	0	0.00	49.10	34	10,579	0.32%
2020/08/03	1	50.30	0	0.00	48.60	1	10,452	0.01%
2020/07/31	10	49.60	62	49.30	49.60	-52	10,222	-0.51%
2020/07/29	71	45.20	35	44.97	44.80	36	9,473	0.38%
2020/07/28	2.2	45.19	2	45.50	45.05	0.2	9,560	0.00%
2020/07/27	1	45.55	1	46.70	45.50	0	9,662	0.00%
2020/07/24	2	46.45	2	46.50	46.50	0	9,665	0.00%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/21	2	47.13	0	0.00	46.80	2	9,641	0.02%
2020/07/17	1.4	46.76	0	0.00	46.70	1.4	9,646	0.01%
2020/07/16	2	47.18	0	0.00	46.90	2	9,635	0.02%
2020/07/13	1	46.85	0	0.00	47.10	1	9,445	0.01%
2020/07/10	6	46.92	0	0.00	46.70	6	9,418	0.06%
2020/07/09	7	47.15	3	47.10	47.10	4	9,373	0.04%
2020/07/08	0	0.00	8	47.10	47.15	-8	9,233	-0.09%
2020/07/07	0.2	47.00	6	46.87	47.05	-5.8	9,124	-0.06%
2020/07/06	16	46.91	0	0.00	47.05	16	9,052	0.18%
2020/07/03	1	46.90	0	0.00	46.85	1	9,031	0.01%
2020/07/02	0	0.00	2	46.90	47.15	-2	9,062	-0.02%
2020/07/01	3	46.87	0	0.00	46.75	3	9,093	0.03%
2020/06/30	2	46.65	3	46.80	46.30	-1	9,056	-0.01%
2020/06/29	8	46.79	0	0.00	46.50	8	9,047	0.09%
2020/06/24	10	47.62	7	47.81	47.30	3	8,911	0.03%
2020/06/23	17	47.83	0	0.00	47.40	17	8,773	0.19%
2020/06/22	0	0.00	11	53.05	53.10	-11	8,201	-0.13%
2020/06/19	2	52.40	7	52.50	52.40	-5	7,984	-0.06%
2020/06/18	0	0.00	64.4	51.62	52.40	-64.4	7,710	-0.84%
2020/06/17	0	0.00	2	51.35	51.30	-2	7,599	-0.03%
2020/06/16	0	0.00	10	50.90	51.10	-10	7,683	-0.13%
2020/06/15	0	0.00	1	51.40	51.30	-1	7,769	-0.01%
2020/06/12	3	49.87	6	49.70	50.80	-3	7,842	-0.04%
2020/06/11	0.5	50.50	2	51.50	50.70	-1.5	7,891	-0.02%
2020/06/10	0	0.00	41	50.70	51.40	-41	7,831	-0.52%
2020/06/09	0	0.00	6	50.77	50.60	-6	7,922	-0.08%
2020/06/08	0	0.00	2	50.90	50.80	-2	8,045	-0.02%
2020/06/05	0	0.00	4	50.30	50.40	-4	8,035	-0.05%
2020/06/04	0	0.00	7	49.80	49.85	-7	8,097	-0.09%
2020/06/03	0	0.00	8	49.61	49.55	-8	8,104	-0.10%
2020/06/01	0	0.00	37	48.77	48.85	-37	8,099	-0.46%
2020/05/29	0	0.00	3	48.58	48.10	-3	8,246	-0.04%
2020/05/28	0	0.00	8	48.70	48.20	-8	8,270	-0.10%
2020/05/27	0	0.00	1	48.80	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	1	47.85	48.00	-1	8,632	-0.01%
2020/05/25	0	0.00	1	47.10	47.25	-1	8,538	-0.01%
2020/05/22	1	46.80	0	0.00	46.75	1	8,600	0.01%
2020/05/21	1	47.30	2	47.28	47.35	-1	8,654	-0.01%
2020/05/20	2	46.88	2	47.00	46.80	0	8,706	0.00%
2020/05/19	0	0.00	1	46.90	46.80	-1	8,790	-0.01%
2020/05/18	1	45.60	0	0.00	45.50	1	8,698	0.01%
2020/05/15	2	46.18	5	46.00	46.10	-3	8,648	-0.03%
2020/05/14	0	0.00	3	46.87	46.85	-3	8,495	-0.04%
2020/05/11	0	0.00	6	46.95	46.95	-6	8,288	-0.07%
2020/05/08	1	46.75	2	46.93	46.95	-1	8,178	-0.01%
2020/05/07	1	46.55	0	0.00	46.45	1	8,124	0.01%
2020/05/04	9	46.35	5	45.80	46.50	4	7,975	0.05%
2020/04/30	0	0.00	2	46.40	46.50	-2	7,841	-0.03%
2020/04/29	5	45.63	4	45.59	45.40	1	7,718	0.01%
2020/04/28	0	0.00	1	44.95	45.05	-1	7,755	-0.01%
2020/04/27	6	44.48	4	44.49	44.40	2	7,854	0.03%
2020/04/23	4	43.75	2	43.98	44.00	2	7,797	0.03%
2020/04/21	2	43.00	0	0.00	43.00	2	7,654	0.03%
2020/04/20	5	43.45	0	0.00	43.45	5	7,573	0.07%
2020/04/17	1	43.50	0	0.00	42.95	1	7,499	0.01%
2020/04/16	1	43.40	0	0.00	43.20	1	7,392	0.01%
2020/04/15	1	43.50	6	43.70	43.70	-5	7,306	-0.07%
2020/04/14	13.1	42.79	6	43.32	43.25	7.1	7,251	0.10%
2020/04/10	2	42.20	15	42.50	42.50	-13	7,197	-0.18%
2020/04/09	23	42.33	15	42.25	42.15	8	7,205	0.11%
2020/04/08	1	42.35	33	42.34	42.15	-32	7,196	-0.44%
2020/04/07	6	42.20	4	42.25	42.10	2	7,149	0.03%
2020/04/06	0.1	42.40	3	41.65	42.25	-3	7,047	-0.04%
2020/03/30	30	40.75	2	40.60	41.00	28	6,708	0.42%
2020/03/27	11	41.49	0	0.00	40.95	11	6,649	0.17%
2020/03/26	1	41.10	0	0.00	40.85	1	6,591	0.02%
2020/03/25	0	0.00	5	40.85	40.50	-5	6,604	-0.08%
2020/03/24	2	39.35	0	0.00	39.35	2	6,524	0.03%
2020/03/23	2	38.10	0	0.00	38.55	2	6,496	0.03%
2020/03/20	17	40.23	7	40.11	40.65	10	6,462	0.15%
2020/03/19	1	38.30	5	38.15	37.80	-4	6,314	-0.06%
2020/03/18	1	39.40	0	0.00	39.10	1	6,121	0.02%
2020/03/16	2	40.85	1	41.30	40.35	1	5,848	0.02%
2020/03/13	5	40.00	5	41.55	41.30	0	5,725	0.00%
2020/03/12	25	42.07	0	0.00	42.00	25	5,480	0.46%
2020/03/11	2	44.00	0	0.00	44.20	2	5,258	0.04%
2020/03/10	2	44.30	0	0.00	44.00	2	5,216	0.04%
2020/03/09	3	43.45	0	0.00	44.00	3	5,074	0.06%
2020/03/06	1	44.30	0	0.00	44.35	1	5,015	0.02%
2020/03/05	14	45.08	0	0.00	44.85	14	4,966	0.28%
2020/03/04	0	0.00	10	45.10	45.10	-10	4,875	-0.21%
2020/03/02	24	42.54	2	42.50	42.85	22	4,574	0.48%
2020/02/27	22	44.08	0	0.00	43.85	22	4,715	0.47%
2020/02/26	0	43.60	0	0.00	43.45	0	4,524	0.00%
2020/02/25	1	43.80	0	0.00	43.95	1	4,492	0.02%
2020/02/24	3	44.03	3	44.70	44.00	0	4,496	0.00%
2020/02/21	35	45.72	0	0.00	45.60	35	4,422	0.79%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/18	3	47.05	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%
2020/02/14	0	0.00	0.6	47.35	47.30	-0.6	4,386	-0.01%
2020/02/13	1	47.15	0	0.00	47.10	1	4,469	0.02%
2020/02/07	1	47.10	3.1	47.30	47.20	-2.1	4,644	-0.04%
2020/02/03	0.2	47.05	0	0.00	47.00	0.2	4,925	0.00%
2020/01/31	0	0.00	3	47.55	47.20	-3	4,919	-0.06%
2020/01/30	5	46.59	0.9	45.80	45.65	4.1	4,862	0.08%
2020/01/15	0	0.00	1	49.40	49.00	-1	5,164	-0.02%
2020/01/08	1	48.50	0	0.00	48.70	1	6,027	0.02%
2020/01/03	10	49.25	0	0.00	49.70	10	6,196	0.16%
2019/12/31	30	49.40	0	0.00	49.35	30	6,321	0.47%
2019/12/25	1	49.55	0	0.00	49.55	1	6,681	0.01%
2019/12/24	1	49.50	0	0.00	49.50	1	6,829	0.01%
2019/12/20	0	0.00	30	51.10	49.65	-30	7,003	-0.43%
2019/12/18	0	0.00	6	51.10	51.10	-6	6,984	-0.09%
2019/12/17	0	0.00	1	50.40	50.60	-1	7,060	-0.01%
2019/12/16	1	50.30	1	50.30	50.50	0	7,045	0.00%
2019/12/12	0	0.00	1	50.20	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/10	2	49.30	0	0.00	49.15	2	7,045	0.03%
2019/11/29	4.2	48.45	0	0.00	48.40	4.2	7,151	0.06%
2019/11/28	1	49.00	0	0.00	49.10	1	7,169	0.01%
2019/11/26	10	49.95	0	0.00	49.75	10	7,305	0.14%
2019/11/22	0	0.00	12	50.88	50.90	-12	7,013	-0.17%
2019/11/13	0	0.00	0.3	50.00	49.95	-0.3	7,462	0.00%
2019/11/12	0	0.00	3	49.75	50.60	-3	7,580	-0.04%
2019/11/11	1	49.75	0	0.00	49.90	1	7,577	0.01%
2019/11/08	0	0.00	1	50.50	50.40	-1	7,597	-0.01%
2019/11/06	6	50.95	0	0.00	50.80	6	7,782	0.08%
2019/11/05	3	50.53	3	50.93	51.50	0	7,928	0.00%
2019/11/04	0	0.00	1	51.00	50.70	-1	7,945	-0.01%
2019/10/31	0	0.00	11	50.18	50.20	-11	8,248	-0.13%
2019/10/30	0	0.00	11	49.47	49.50	-11	8,577	-0.13%
2019/10/28	30	48.95	0	0.00	49.55	30	8,690	0.35%
2019/10/24	0	0.00	2	50.35	50.10	-2	8,605	-0.02%
2019/10/23	11	49.25	0	0.00	49.20	11	8,508	0.13%
2019/10/22	10	50.20	174	50.47	51.50	-164	8,344	-1.97%	大賣/鉅額交易
2019/10/21	1	47.95	0.2	48.00	48.00	0.8	7,972	0.01%
2019/10/18	3	48.20	0	0.00	48.05	3	8,163	0.04%
2019/10/16	3	48.85	0	0.00	48.90	3	8,062	0.04%
2019/10/14	0	0.00	1	48.90	49.00	-1	8,032	-0.01%
2019/10/09	70	48.33	0	0.00	48.30	70	7,978	0.88%
2019/10/08	0	0.00	7	49.74	49.10	-7	7,972	-0.09%
2019/10/04	1	48.95	0	0.00	48.90	1	7,876	0.01%
2019/10/03	0	0.00	12	48.93	49.20	-12	7,817	-0.15%
2019/10/02	0	0.00	1	48.40	48.50	-1	7,722	-0.01%
2019/10/01	3	48.65	0	0.00	48.90	3	7,650	0.04%
2019/09/25	0	0.00	2	49.45	49.80	-2	7,362	-0.03%
2019/09/17	1	48.00	0	0.00	48.15	1	7,066	0.01%
2019/09/12	0	0.00	1	49.25	48.90	-1	7,120	-0.01%
2019/09/10	1	48.85	0	0.00	48.95	1	7,090	0.01%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/05	2	48.50	0	0.00	48.75	2	7,039	0.03%
2019/08/30	0	0.00	2	49.73	50.00	-2	6,881	-0.03%
2019/08/28	1	48.35	1	48.85	48.45	0	6,770	0.00%
2019/08/26	0	0.00	4	48.50	48.25	-4	6,675	-0.06%
2019/08/23	4	48.35	2	48.80	48.20	2	6,689	0.03%
2019/08/21	1	48.55	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	4	48.90	49.00	-4	6,719	-0.06%
2019/08/16	0	0.00	4	47.81	47.90	-4	6,449	-0.06%
2019/08/15	0	0.00	5	46.14	46.65	-5	6,267	-0.08%
2019/08/14	0	0.00	0	46.30	46.30	0	6,153	0.00%
2019/08/07	0	0.00	7	47.17	46.00	-7	5,807	-0.12%
2019/08/06	13	46.44	6	46.80	46.80	7	5,647	0.12%
2019/08/05	0	0.00	16	46.86	47.00	-16	5,463	-0.29%
2019/08/02	12	46.51	16	46.83	47.00	-4	5,354	-0.07%
2019/08/01	1	44.15	4	46.24	46.25	-3	5,076	-0.06%
2019/07/31	2	43.18	5	43.80	44.30	-3	4,712	-0.06%
2019/07/29	2	43.25	3	43.85	43.55	-1	4,599	-0.02%
2019/07/26	3	43.10	0	0.00	43.15	3	4,559	0.07%
2019/07/25	7	43.69	0	0.00	43.50	7	4,556	0.15%
2019/07/24	0	0.00	8	43.85	43.70	-8	4,661	-0.17%
2019/07/22	13	43.08	0	0.00	43.00	13	4,642	0.28%
2019/07/19	0	0.00	2	47.50	47.10	-2	4,397	-0.05%
2019/07/16	0	0.00	2	47.55	47.20	-2	4,222	-0.05%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/12	0	0.00	2	47.30	46.80	-2	4,122	-0.05%
2019/07/10	0	0.00	2	46.90	46.70	-2	4,107	-0.05%
2019/07/09	1	46.20	1	46.35	46.05	0	4,096	0.00%
2019/07/05	10	46.65	0	0.00	46.70	10	4,175	0.24%
2019/07/04	0	0.00	5	46.50	46.50	-5	4,206	-0.12%
2019/07/01	0	0.00	2	46.00	45.80	-2	4,259	-0.05%
2019/06/25	0	0.00	20	44.98	44.95	-20	4,441	-0.45%
2019/06/20	1	45.70	0	0.00	45.70	1	4,439	0.02%
2019/06/10	0	0.00	3	46.00	46.00	-3	4,664	-0.06%
2019/06/05	0	0.00	1	45.65	45.45	-1	4,680	-0.02%
2019/05/31	0	0.00	1	45.05	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	1	45.10	45.10	-1	4,772	-0.02%
2019/05/24	0	0.00	2	44.13	44.10	-2	5,172	-0.04%
2019/05/20	0	0.00	1	43.60	43.65	-1	5,265	-0.02%
2019/05/17	0.9	42.90	0	0.00	42.95	0.9	5,277	0.02%
2019/05/16	1	43.05	5	43.05	43.05	-4	5,314	-0.08%
2019/05/10	1	43.05	5	43.05	43.05	-4	5,622	-0.07%
2019/05/03	1	43.60	0	0.00	43.70	1	5,914	0.02%
2019/05/02	2	43.15	0	0.00	43.40	2	6,055	0.03%
2019/04/30	4	43.48	1	43.55	43.55	3	6,144	0.05%
2019/04/23	0	0.00	1	44.75	45.00	-1	6,335	-0.02%
2019/04/19	0	0.00	10	44.45	44.40	-10	6,437	-0.16%
2019/04/18	10	43.90	0	0.00	44.30	10	6,616	0.15%
2019/04/17	3	44.38	0	0.00	44.30	3	6,802	0.04%
2019/04/15	0	0.00	10	44.75	44.50	-10	6,940	-0.14%
2019/04/12	13	43.87	0	0.00	43.95	13	7,004	0.19%
2019/04/11	1	44.35	0	0.00	44.25	1	7,075	0.01%
2019/04/09	0	0.00	0	45.00	45.15	0	7,082	0.00%
2019/04/02	0	0.00	1	44.85	44.80	-1	7,062	-0.01%
2019/03/28	1	44.15	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0.8	45.20	0	45.20	45.20	0.8	6,941	0.01%
2019/03/26	0	0.00	2	45.35	45.35	-2	7,050	-0.03%
2019/03/25	1	45.30	0	0.00	45.30	1	7,124	0.01%
2019/03/22	0	0.00	0.6	44.65	44.85	-0.6	7,130	-0.01%
2019/03/21	2	44.38	12	44.45	44.40	-10	7,142	-0.14%
2019/03/20	0	0.00	1	44.65	44.45	-1	7,192	-0.01%
2019/03/14	1	43.40	0	0.00	43.40	1	7,266	0.01%
2019/03/08	1	43.40	0	0.00	43.40	1	7,455	0.01%
2019/03/07	0	0.00	1	43.50	43.50	-1	7,876	-0.01%
2019/03/05	2	43.05	0	0.00	43.10	2	8,033	0.02%
2019/03/04	5	43.48	0	0.00	43.10	5	8,087	0.06%
2019/02/27	21	44.61	11	44.68	44.55	10	7,947	0.13%
2019/02/20	1	45.95	0	0.00	45.95	1	7,720	0.01%
2019/02/19	1	45.50	0	0.00	45.25	1	7,756	0.01%
2019/02/14	1	45.25	0	0.00	45.65	1	7,846	0.01%
2019/02/11	0	0.00	11	46.40	46.65	-11	7,868	-0.14%
2019/01/30	0	0.00	30	45.40	45.25	-30	7,772	-0.39%
2019/01/29	1	44.75	2	44.75	44.85	-1	7,693	-0.01%
2019/01/24	0	0.00	5.1	44.05	44.15	-5.1	7,668	-0.07%
2019/01/23	0	0.00	1	43.55	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	4	43.20	43.35	-4	7,586	-0.05%
2019/01/18	0	0.00	2	43.10	43.00	-2	7,416	-0.03%
2019/01/16	0	0.00	0.3	42.50	42.70	-0.3	7,305	0.00%
2019/01/15	0	0.00	4	43.00	43.05	-4	7,286	-0.05%
2019/01/14	0	0.00	15	42.50	42.50	-15	7,234	-0.21%
2019/01/11	1	42.90	0	0.00	42.95	1	7,295	0.01%
2019/01/10	0	0.00	23	43.63	42.95	-23	7,226	-0.32%
2019/01/09	3	43.07	15	42.95	43.30	-12	7,077	-0.17%
2019/01/03	0	0.00	3	41.43	41.50	-3	6,932	-0.04%
2018/12/26	0.2	39.70	5	39.95	39.90	-4.9	6,852	-0.07%
2018/12/25	1	39.75	0	0.00	39.75	1	6,839	0.01%
2018/12/21	0	0.00	3	41.00	41.00	-3	6,899	-0.04%
2018/12/20	0	0.00	5	41.00	41.20	-5	6,826	-0.07%
2018/12/19	5	40.70	0	0.00	41.00	5	6,774	0.07%
2018/12/18	1	40.20	0	0.00	40.00	1	6,652	0.02%
2018/12/14	2	40.40	0	0.00	40.45	2	6,646	0.03%
2018/12/10	0	0.00	20	40.79	40.95	-20	6,518	-0.31%
2018/12/05	0	0.00	11	41.01	41.00	-11	6,605	-0.17%
2018/12/04	0	0.00	1	41.00	41.65	-1	6,591	-0.02%
2018/11/30	0	0.00	12	40.28	40.90	-12	6,372	-0.19%
2018/11/29	0	0.00	26	40.09	40.00	-26	5,899	-0.44%
2018/11/28	6	39.37	3	39.75	39.70	3	5,771	0.05%
2018/11/27	0	0.00	18	39.08	39.35	-18	5,615	-0.32%
2018/11/26	1	38.45	0	0.00	38.35	1	5,495	0.02%
2018/11/22	10	38.03	0	0.00	37.80	10	5,330	0.19%
2018/11/16	1	38.10	1	38.60	38.40	0	5,128	0.00%
2018/11/14	0.4	38.45	0	0.00	38.60	0.4	5,011	0.01%
2018/11/13	2	37.60	3	38.25	38.15	-1	4,951	-0.02%
2018/11/12	0.1	38.25	2	38.00	38.45	-1.9	4,894	-0.04%
2018/11/09	2	37.33	0	0.00	38.00	2	4,868	0.04%
2018/11/08	0.1	38.60	23	38.67	38.80	-22.9	4,838	-0.47%
2018/11/07	0	0.00	1	38.35	38.55	-1	4,828	-0.02%
2018/11/06	0.2	37.80	1	37.80	38.00	-0.9	4,792	-0.02%
2018/11/05	0	0.00	1	37.60	37.80	-1	4,786	-0.02%
2018/11/02	0	0.00	5	37.20	37.25	-5	4,796	-0.10%
2018/11/01	0	0.00	6	36.63	37.00	-6	4,812	-0.12%
2018/10/31	14	35.31	9	35.68	35.50	5	4,742	0.11%
2018/10/23	0	0.00	1	35.50	35.65	-1	4,777	-0.02%
2018/10/18	0.2	34.40	0	0.00	34.35	0.2	4,789	0.00%
2018/10/16	0	0.00	0	34.10	33.95	0	4,910	0.00%
2018/10/12	31	33.60	1	33.40	33.65	30	4,960	0.60%
2018/10/11	20	34.01	70	34.10	33.05	-50	4,978	-1.00%
2018/10/05	3	35.85	0	0.00	36.50	3	5,088	0.06%
2018/10/04	1	36.80	0	0.00	36.80	1	5,058	0.02%
2018/10/02	0	0.00	2	37.75	37.80	-2	5,122	-0.04%
2018/09/27	0	0.00	1	38.40	38.40	-1	5,130	-0.02%
2018/09/26	1	38.30	0	0.00	38.00	1	5,110	0.02%
2018/09/25	0	0.00	1	38.10	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	3	38.23	38.10	-3	5,172	-0.06%
2018/09/19	0	0.00	2	37.80	37.80	-2	5,127	-0.04%
2018/09/18	0	0.00	2	37.60	37.70	-2	5,159	-0.04%
2018/09/17	0	0.00	0.3	37.65	37.65	-0.3	5,260	-0.01%
2018/09/13	0	0.00	6	38.03	37.35	-6	5,356	-0.11%
2018/09/11	0	0.00	2	35.47	35.35	-2	5,239	-0.04%
2018/09/10	2	35.20	0	0.00	35.35	2	5,371	0.04%
2018/08/30	5	36.45	0	0.00	36.40	5	5,755	0.09%
2018/08/29	1.1	36.24	0	0.00	36.50	1.1	5,779	0.02%
2018/08/28	0	0.00	10	36.00	36.00	-10	5,794	-0.17%
2018/08/27	0.2	35.70	0	0.00	35.70	0.2	5,804	0.00%
2018/08/23	0	0.00	20	35.55	35.55	-20	5,967	-0.34%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/15	5	35.55	0.2	35.95	35.70	4.8	5,961	0.08%
2018/08/14	13	36.02	0	0.00	35.90	13	5,911	0.22%
2018/08/13	2	36.50	20	36.90	36.60	-18	5,821	-0.31%
2018/08/10	13	37.09	1	37.20	37.20	12	5,789	0.21%
2018/08/09	1	40.00	0	0.00	39.85	1	5,760	0.02%
2018/08/08	1	40.10	0	0.00	40.10	1	5,673	0.02%
2018/08/07	0	0.00	2	39.95	39.95	-2	5,628	-0.04%
2018/08/06	8	39.85	0	0.00	39.95	8	5,583	0.14%
2018/08/02	0	0.00	1	39.75	39.70	-1	5,595	-0.02%
2018/07/30	0	0.00	26	39.85	39.95	-26	5,475	-0.47%
2018/07/25	0	0.00	1	39.30	39.10	-1	5,453	-0.02%
2018/07/24	0	0.00	1	38.65	38.75	-1	5,485	-0.02%
2018/07/19	2	38.70	0	0.00	38.55	2	5,334	0.04%
2018/07/16	10	38.00	11	38.05	37.70	-1	5,155	-0.02%
2018/07/13	6	37.02	5	37.35	37.55	1	5,093	0.02%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/11	1	36.65	10	36.65	36.80	-9	5,066	-0.18%
2018/07/09	10	35.95	0	0.00	36.10	10	5,014	0.20%
2018/07/06	6	35.95	0	0.00	35.80	6	5,007	0.12%
2018/07/05	1	36.50	10	36.30	36.20	-9	4,984	-0.18%
2018/07/03	2	36.50	0	0.00	36.50	2	5,123	0.04%
2018/07/02	17	36.87	0	0.00	36.80	17	5,118	0.33%
2018/06/29	16	36.93	1.1	36.78	36.90	14.9	5,067	0.29%
2018/06/27	0	0.00	10	37.05	37.00	-10	4,984	-0.20%
2018/06/26	14	36.96	5	37.05	37.00	9	4,973	0.18%
2018/06/25	5	37.47	0	0.00	37.45	5	4,848	0.10%
2018/06/22	4	37.84	0	0.00	37.95	4	4,763	0.08%
2018/06/21	2	38.15	0	0.00	38.00	2	4,686	0.04%
2018/06/20	54	38.10	0	0.00	38.10	54	4,731	1.14%
2018/06/19	31	38.15	0	0.00	38.15	31	4,700	0.66%
2018/06/15	20	38.71	0	0.00	38.55	20	4,664	0.43%
2018/06/13	16	39.84	0	0.00	39.80	16	4,493	0.36%
2018/06/12	9	40.08	0	0.00	40.20	9	4,619	0.19%
2018/06/11	1	40.20	0	0.00	39.95	1	4,693	0.02%
2018/06/08	2	40.30	11	40.60	40.00	-9	4,919	-0.18%
2018/06/07	0	0.00	4	40.30	40.60	-4	4,985	-0.08%
2018/06/06	1	39.65	0	0.00	39.90	1	5,053	0.02%
2018/06/04	4	39.06	0	0.00	39.05	4	5,102	0.08%
2018/05/31	10	38.55	0	0.00	39.10	10	5,174	0.19%
2018/05/24	1	38.80	10.1	38.80	38.80	-9.1	6,289	-0.14%
2018/05/18	1	38.15	0	0.00	38.15	1	6,780	0.01%
2018/05/16	5	38.20	0	0.00	38.45	5	6,862	0.07%
2018/05/15	1	38.30	0	0.00	38.20	1	6,935	0.01%
2018/05/10	1	38.40	0	0.00	38.45	1	7,125	0.01%
2018/05/07	2	37.65	0.6	37.85	37.60	1.4	7,132	0.02%
2018/05/03	2	38.00	0	0.00	38.00	2	7,152	0.03%
2018/05/02	3	38.63	0	0.00	38.60	3	7,218	0.04%
2018/04/30	9	38.72	0	0.00	39.25	9	7,204	0.12%
2018/04/24	4	39.65	0	0.00	39.15	4	7,276	0.05%
2018/04/23	1	40.15	0	0.00	40.25	1	7,255	0.01%
2018/04/11	2	40.50	2	40.50	40.50	0	7,219	0.00%
2018/04/10	1	40.40	0	0.00	40.50	1	7,210	0.01%
2018/04/03	20	40.33	0	0.00	40.30	20	7,080	0.28%
2018/04/02	0	0.00	10	41.25	41.10	-10	7,087	-0.14%
2018/03/31	1	41.40	12	41.28	41.40	-11	7,119	-0.15%
2018/03/29	1	40.65	0	40.70	40.70	1	7,101	0.01%
2018/03/27	0	0.00	0	40.80	40.80	0	7,048	0.00%
2018/03/26	10	40.25	0	0.00	40.25	10	7,075	0.14%
2018/03/23	10	40.33	0	0.00	40.50	10	7,119	0.14%
2018/03/21	6	41.23	0	0.00	41.10	6	7,231	0.08%
2018/03/20	2	41.60	0	0.00	41.75	2	7,292	0.03%
2018/03/19	2	41.70	2	42.20	41.95	0	7,365	0.00%
2018/03/15	0	0.00	3	42.45	42.35	-3	7,535	-0.04%
2018/03/14	13	41.05	0	0.00	40.75	13	7,453	0.17%
2018/03/13	20	41.50	0	0.00	41.75	20	7,307	0.27%
2018/03/12	62	42.42	4	42.18	42.00	58	7,268	0.80%
2018/03/09	5	42.50	0	0.00	42.60	5	7,218	0.07%
2018/03/07	4	43.05	0	0.00	42.60	4	7,236	0.06%
2018/03/02	1	43.30	1	42.85	43.00	0	7,769	0.00%
2018/03/01	25	42.95	6	43.23	42.70	19	7,735	0.25%
2018/02/27	5	42.93	2	43.90	42.00	3	7,397	0.04%
2018/02/26	2	43.58	4	43.74	43.00	-2	7,153	-0.03%
2018/02/23	0	0.00	16	42.43	42.70	-16	6,778	-0.24%
2018/02/22	1	39.15	0	0.00	39.35	1	6,571	0.02%
2018/02/21	5	39.55	2.2	39.57	39.60	2.8	6,570	0.04%
2018/02/09	21	37.16	2	37.55	37.65	19	6,548	0.29%
2018/02/08	2	38.65	0	0.00	38.35	2	6,568	0.03%
2018/02/07	6	39.31	0	0.00	39.60	6	6,701	0.09%
2018/02/06	1	39.70	0	0.00	39.30	1	6,835	0.01%
2018/02/05	1	40.15	1.4	39.68	41.20	-0.4	6,900	-0.01%
2018/02/01	1	41.85	5	42.50	41.85	-4	7,092	-0.06%
2018/01/31	0	0.00	7.1	42.23	42.80	-7.1	7,129	-0.10%
2018/01/26	0	0.00	2	43.10	42.90	-2	7,407	-0.03%
2018/01/25	0	0.00	5	42.98	43.10	-5	7,575	-0.07%
2018/01/24	0	0.00	1	41.65	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	0.4	41.40	41.60	-0.4	7,740	0.00%
2018/01/19	2	41.40	0.6	41.05	41.25	1.4	7,878	0.02%
2018/01/18	5	41.10	27	41.22	41.40	-22	7,889	-0.28%
2018/01/15	1	40.15	1	39.60	40.20	0	7,881	0.00%
2018/01/11	12	38.60	0.1	38.80	38.80	11.9	8,045	0.15%
2018/01/08	0	0.00	0.2	39.80	39.90	-0.2	8,383	0.00%
2018/01/04	3	39.58	0	0.00	39.75	3	8,470	0.04%
2018/01/03	2	40.05	0	0.00	40.00	2	8,536	0.02%