光寶科 (2301)-國票-台南券商分點個股進出

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
99.1
漲跌
▼0.3
漲幅
-0.30%
成交量
16,592張
產業
上市電腦週邊類股▲1.14%
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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/05/07	2	97.85	2	98.30	99.10	0	22,158	0.00%
2024/05/06	2	99.85	10	100.00	99.40	-8	22,068	-0.04%
2024/05/03	0	0.00	6	101.08	99.70	-6	22,099	-0.03%
2024/05/02	0	0.00	4	99.73	99.10	-4	22,026	-0.02%
2024/04/30	7	101.36	6	101.17	100.00	1	21,895	0.00%
2024/04/29	0	101.00	3	101.00	101.00	-3	22,022	-0.01%
2024/04/26	13	100.73	15.1	101.40	101.00	-2.1	22,496	-0.01%
2024/04/25	7	100.25	11	99.57	99.40	-4	22,557	-0.02%
2024/04/24	5	98.40	14	97.99	98.40	-9	22,441	-0.04%
2024/04/23	26	95.35	16	94.66	94.60	10	22,495	0.04%
2024/04/22	2	96.20	16	97.03	96.80	-14	22,353	-0.06%
2024/04/19	2	98.20	42	96.25	96.10	-40	22,327	-0.18%
2024/04/18	28	99.24	1	99.30	99.00	27	22,146	0.12%
2024/04/17	3	95.73	1	96.00	96.30	2	22,060	0.01%
2024/04/16	4.1	97.94	3	95.90	95.30	1.1	22,143	0.01%
2024/04/15	1	101.00	21	101.00	102.00	-20	21,669	-0.09%
2024/04/12	2	104.00	2	103.26	103.00	0	21,513	0.00%
2024/04/11	2	103.25	39	103.60	104.00	-37	21,493	-0.17%
2024/04/10	2	104.00	4	104.50	103.50	-2	21,433	-0.01%
2024/04/09	2.5	103.60	48	104.10	104.00	-45.5	21,390	-0.21%
2024/04/08	4	105.50	7	105.29	105.00	-3	21,360	-0.01%
2024/04/03	9.1	104.45	13	105.31	104.00	-3.9	21,284	-0.02%
2024/04/02	12	104.04	30	103.68	104.00	-18	21,089	-0.09%
2024/04/01	7	100.50	2	100.50	100.00	5	20,575	0.02%
2024/03/29	12	101.50	54.2	101.05	101.00	-42.2	20,404	-0.21%
2024/03/28	77.1	108.92	4	107.13	106.00	73.1	19,494	0.37%
2024/03/27	75	113.82	13	113.58	112.50	62	19,028	0.33%
2024/03/26	31	118.27	15	120.00	120.50	16	18,645	0.09%
2024/03/25	35	118.49	9	118.61	119.00	26	18,501	0.14%
2024/03/22	105	120.27	17	121.29	121.50	88	18,373	0.48%	大買/
2024/03/21	1.1	123.53	2	123.50	123.50	-0.9	17,776	-0.01%
2024/03/20	43.1	120.10	55.1	120.85	123.00	-12.1	17,149	-0.07%
2024/03/19	6.1	115.67	63	115.11	116.00	-56.9	16,220	-0.35%
2024/03/18	16	111.00	5	113.00	112.00	11	16,014	0.07%
2024/03/15	34	111.88	19	113.50	112.00	15	15,877	0.09%
2024/03/14	28	112.32	0	0.00	112.00	28	15,754	0.18%
2024/03/13	35	114.06	43	115.66	114.50	-8	15,658	-0.05%
2024/03/12	2.5	114.60	60	114.83	115.00	-57.5	15,421	-0.37%
2024/03/11	90.2	113.56	5	114.10	113.50	85.2	15,300	0.56%
2024/03/08	4	113.38	43	113.13	114.00	-39	15,216	-0.26%
2024/03/07	5	111.30	30	111.83	111.00	-25	14,955	-0.17%
2024/03/06	46	113.08	8	113.56	113.50	38	14,923	0.25%
2024/03/05	9	112.39	0	0.00	114.00	9	15,414	0.06%
2024/03/04	8	115.38	7	114.86	114.00	1	15,340	0.01%
2024/03/01	4	110.75	19	111.79	112.50	-15	15,103	-0.10%
2024/02/29	8	109.06	23	109.72	109.50	-15	14,922	-0.10%
2024/02/27	2	107.01	6	108.92	107.50	-4	14,665	-0.03%
2024/02/26	14	107.39	29	107.50	107.00	-15	14,218	-0.11%
2024/02/23	3	109.83	59	109.85	108.50	-56	14,389	-0.39%
2024/02/22	1	109.00	37	109.20	108.50	-36	14,475	-0.25%
2024/02/21	33	107.08	1	107.50	106.00	32	14,507	0.22%
2024/02/20	19	108.26	0	0.00	108.50	19	14,492	0.13%
2024/02/19	105	108.96	1	109.00	109.00	104	14,504	0.72%	大買/鉅額交易
2024/02/16	7	110.86	98	110.69	110.00	-91	14,698	-0.62%
2024/02/15	104.1	110.13	7	108.50	108.50	97.1	14,602	0.67%	大買/
2024/02/05	0	0.00	11	112.68	113.00	-11	14,449	-0.08%
2024/02/02	0	0.00	23	111.35	111.50	-23	14,410	-0.16%
2024/02/01	5	108.50	0	0.00	109.00	5	14,677	0.03%
2024/01/31	9	107.78	9	109.78	108.50	0	14,995	0.00%
2024/01/30	6	109.67	7	109.57	108.50	-1	14,951	-0.01%
2024/01/29	0	0.00	15	110.37	109.50	-15	14,980	-0.10%
2024/01/26	36	108.49	1	110.50	107.50	35	15,097	0.23%
2024/01/25	2.6	111.77	3	111.00	111.00	-0.4	15,316	0.00%
2024/01/24	3	112.00	4	113.13	112.00	-1	15,583	-0.01%
2024/01/23	5	114.30	2	114.00	113.50	3	16,223	0.02%
2024/01/22	16	114.50	17	115.00	114.50	-1	16,246	-0.01%
2024/01/19	1	109.00	30	109.20	110.00	-29	15,779	-0.18%
2024/01/18	16	107.44	0	0.00	106.50	16	15,715	0.10%
2024/01/17	5	107.60	41	108.18	107.50	-36	15,890	-0.23%
2024/01/16	4	107.00	44	107.57	106.50	-40	16,006	-0.25%
2024/01/15	3.1	107.18	13	108.35	107.00	-9.9	16,135	-0.06%
2024/01/12	10	106.95	5	108.00	107.00	5	16,406	0.03%
2024/01/11	19	107.55	5	109.00	108.50	14	16,484	0.08%
2024/01/10	43.1	111.28	1	107.00	107.00	42.1	16,822	0.25%
2024/01/09	13	114.62	13	116.92	114.50	0	17,003	0.00%
2024/01/05	0	0.00	9	115.00	114.50	-9	17,597	-0.05%
2024/01/04	0	114.00	12	114.00	113.50	-12	17,722	-0.07%
2024/01/03	7	112.93	0	0.00	112.50	7	18,163	0.04%
2024/01/02	37	114.80	6	114.75	115.00	31	18,268	0.17%
2023/12/29	15	117.67	1	117.50	117.00	14	18,342	0.08%
2023/12/28	0	0.00	34.3	118.90	118.00	-34.3	18,469	-0.19%
2023/12/27	0.2	117.50	0	0.00	117.00	0.2	18,597	0.00%
2023/12/26	20	115.00	3.1	116.34	117.00	16.9	19,043	0.09%
2023/12/25	10	117.00	7	116.86	116.50	3	19,286	0.02%
2023/12/22	0	0.00	12	115.54	115.50	-12	19,348	-0.06%
2023/12/21	0	0.00	1.1	112.59	114.00	-1.1	19,305	-0.01%
2023/12/20	2	115.00	12	114.79	114.00	-10	19,235	-0.05%
2023/12/19	0	0.00	3	113.33	112.50	-3	19,210	-0.02%
2023/12/18	12	112.00	3	113.50	112.00	9	19,261	0.05%
2023/12/15	15	112.83	10	116.00	112.00	5	19,464	0.03%
2023/12/14	21	114.24	6	115.83	114.50	15	19,506	0.08%
2023/12/13	17	113.32	32	113.55	113.00	-15	19,776	-0.08%
2023/12/12	4	110.75	20	111.50	110.00	-16	20,374	-0.08%
2023/12/11	41.1	111.51	20	112.00	110.50	21.1	20,717	0.10%
2023/12/08	4	113.00	12	112.58	113.00	-8	20,897	-0.04%
2023/12/07	10	110.50	0	111.50	110.00	10	21,144	0.05%
2023/12/06	1	112.50	16	112.03	111.50	-15	21,603	-0.07%
2023/12/05	14	108.61	20.1	109.97	110.50	-6.1	21,792	-0.03%
2023/12/04	0	0.00	44	110.32	110.50	-44	21,848	-0.20%
2023/12/01	19	107.95	2.1	108.74	108.00	16.9	21,927	0.08%
2023/11/30	14	107.04	8.6	108.19	110.00	5.5	22,204	0.02%
2023/11/29	8	109.06	29	109.35	109.00	-21	21,907	-0.10%
2023/11/28	0	0.00	0.7	107.50	107.50	-0.7	22,184	0.00%
2023/11/27	10	107.00	0	0.00	107.00	10	22,734	0.04%
2023/11/24	5.4	105.57	5.4	107.46	107.50	0	23,074	0.00%
2023/11/23	6.3	106.29	1	107.00	106.50	5.3	23,281	0.02%
2023/11/22	27.4	107.90	0	0.00	107.00	27.4	23,623	0.12%
2023/11/21	10	111.25	30	111.85	112.00	-20	23,791	-0.08%
2023/11/20	12	108.79	4	107.50	109.00	8	24,621	0.03%
2023/11/17	8.1	109.07	0	0.00	109.50	8.1	24,927	0.03%
2023/11/16	50	111.10	4.2	111.30	110.50	45.8	25,782	0.18%
2023/11/15	3	114.50	32	114.92	112.50	-29	26,162	-0.11%
2023/11/14	53	111.53	5	113.30	113.00	48	26,650	0.18%
2023/11/13	1	112.50	1	112.50	112.50	0	27,219	0.00%
2023/11/10	2	112.25	2	113.75	112.50	0	27,695	0.00%
2023/11/09	2	110.50	3	111.00	112.00	-1	28,276	0.00%
2023/11/08	27.2	114.33	23	114.15	113.50	4.2	28,308	0.01%
2023/11/07	1	110.50	10	111.00	110.50	-9	28,422	-0.03%
2023/11/06	9	111.22	10	111.10	111.00	-1	29,172	0.00%
2023/11/03	3	110.00	7.1	110.57	109.00	-4.1	29,733	-0.01%
2023/11/02	2.1	108.52	11.3	109.14	108.50	-9.2	30,927	-0.03%
2023/11/01	2	102.25	14	103.82	103.50	-12	32,530	-0.04%
2023/10/31	26	106.92	3	100.00	100.00	23	33,831	0.07%
2023/10/30	13	106.42	11	107.00	107.00	2	34,781	0.01%
2023/10/27	4	109.00	0	0.00	108.50	4	36,368	0.01%
2023/10/26	0	0.00	1	107.50	107.00	-1	39,862	0.00%
2023/10/25	10	109.00	10	109.00	109.00	0	41,518	0.00%
2023/10/24	12	107.25	11	109.00	109.00	1	42,275	0.00%
2023/10/23	10	107.00	15	106.13	106.00	-5	43,207	-0.01%
2023/10/20	5	106.50	1	108.00	108.00	4	44,789	0.01%
2023/10/19	31	106.03	0	0.00	107.00	31	46,031	0.07%
2023/10/18	15.1	106.00	3.3	105.12	106.00	11.8	47,121	0.03%
2023/10/17	9.1	111.99	4	109.50	109.50	5.1	47,248	0.01%
2023/10/16	2	112.75	0	0.00	113.00	2	47,611	0.00%
2023/10/13	8.3	115.77	4	115.13	115.50	4.3	49,033	0.01%
2023/10/12	0	0.00	0	123.00	122.50	0	50,019	0.00%
2023/10/11	1	122.50	3	124.50	119.50	-2	51,825	0.00%
2023/10/06	4.6	121.44	6	121.17	119.50	-1.4	53,145	0.00%
2023/10/05	0	0.00	21	121.52	121.50	-21	54,397	-0.04%
2023/10/04	5	120.30	0	0.00	121.00	5	55,204	0.01%
2023/10/03	3	123.67	0	0.00	123.00	3	55,426	0.01%
2023/10/02	30	126.30	7	124.50	125.50	23	55,661	0.04%
2023/09/28	13	120.58	12	121.42	121.50	1	55,678	0.00%
2023/09/27	1	117.00	0	0.00	120.00	1	55,761	0.00%
2023/09/26	6	121.67	1	120.00	120.00	5	56,557	0.01%
2023/09/25	2	119.25	2	120.50	120.00	0	57,134	0.00%
2023/09/22	4	117.38	3	119.00	120.00	1	57,243	0.00%
2023/09/21	3	117.50	10	118.50	119.00	-7	57,167	-0.01%
2023/09/20	16	120.94	6.1	120.18	120.00	9.9	57,135	0.02%
2023/09/19	0	0.00	1	122.00	120.00	-1	57,017	0.00%
2023/09/18	8.2	120.27	3	121.17	121.00	5.2	57,037	0.01%
2023/09/15	2	127.00	0	0.00	126.00	2	56,867	0.00%
2023/09/14	0	128.00	1	128.00	126.50	-1	56,479	0.00%
2023/09/13	5.2	123.40	2	124.00	124.00	3.2	56,683	0.01%
2023/09/12	4	125.62	3	125.50	125.00	1	57,375	0.00%
2023/09/11	14.3	130.05	6	127.42	127.50	8.3	57,497	0.01%
2023/09/08	12.2	134.89	15	135.07	134.50	-2.8	57,338	0.00%
2023/09/07	4	134.88	1	135.50	134.00	3	57,293	0.01%
2023/09/06	18	134.81	12	135.00	134.50	6	57,478	0.01%
2023/09/05	9	132.17	7	133.36	134.00	2	57,483	0.00%
2023/09/04	5	134.40	3	133.00	134.00	2	57,142	0.00%
2023/09/01	20.5	134.83	1	135.50	134.50	19.5	57,005	0.03%
2023/08/31	1.4	135.23	2	137.00	137.00	-0.6	56,688	0.00%
2023/08/30	11.1	138.37	4	141.25	138.50	7.1	56,369	0.01%
2023/08/29	3	140.33	1	143.00	141.50	2	56,148	0.00%
2023/08/28	2.3	141.67	0	0.00	138.50	2.3	55,969	0.00%
2023/08/25	12	146.92	6	145.50	145.00	6	56,009	0.01%
2023/08/24	22	152.64	25.2	153.77	151.50	-3.2	55,662	-0.01%
2023/08/23	7	147.64	4	148.75	148.50	3	54,756	0.01%
2023/08/22	23	150.52	31	150.13	149.00	-8	54,411	-0.01%
2023/08/21	6	142.92	10	143.60	144.00	-4	53,448	-0.01%
2023/08/18	17	147.47	16.1	151.24	146.00	0.9	52,991	0.00%
2023/08/17	36	149.00	32.1	147.19	150.00	4	52,290	0.01%
2023/08/16	34	143.92	15	143.83	147.00	19	51,639	0.04%
2023/08/15	12	142.83	6	143.00	143.50	6	51,032	0.01%
2023/08/14	2	136.00	2	138.51	136.50	0	50,387	0.00%
2023/08/11	14	138.43	10	137.75	137.00	4	50,063	0.01%
2023/08/10	3	134.33	3	137.17	139.00	0	49,689	0.00%
2023/08/09	21	140.07	31	139.47	141.00	-10	48,829	-0.02%
2023/08/08	11	142.14	16	143.31	143.00	-5	48,117	-0.01%
2023/08/07	113	145.10	104	146.40	148.00	9	46,702	0.02%	大買/大賣/
2023/08/04	64	138.08	54	139.54	140.00	10	44,740	0.02%
2023/08/02	69.4	146.40	64	146.77	139.00	5.4	43,029	0.01%
2023/08/01	102	151.74	90.2	151.53	154.00	11.8	41,371	0.03%	大買/
2023/07/31	169.3	158.81	111.2	157.38	150.50	58	39,612	0.15%	大買/大賣/
2023/07/28	17	149.15	34	150.88	159.50	-17	36,026	-0.05%
2023/07/27	7	147.64	6	145.92	145.00	1	34,268	0.00%
2023/07/26	19.3	143.61	14	146.93	146.50	5.3	33,322	0.02%
2023/07/25	22	147.86	43	146.02	142.00	-21	32,102	-0.07%
2023/07/24	4.5	147.22	11	148.55	149.00	-6.5	30,314	-0.02%
2023/07/21	9	138.06	14.1	144.25	146.00	-5.1	28,767	-0.02%
2023/07/20	3	138.17	1	139.50	139.00	2	27,572	0.01%
2023/07/19	4.1	138.44	10	139.55	136.50	-5.9	27,010	-0.02%
2023/07/18	28.1	144.49	14	137.79	139.50	14.1	26,162	0.05%
2023/07/17	29.2	149.77	23	147.65	145.50	6.2	24,515	0.03%
2023/07/14	36	139.60	21.1	139.18	144.00	15	23,051	0.06%
2023/07/13	20.1	132.68	27.2	135.31	134.00	-7.1	21,163	-0.03%
2023/07/12	43	125.62	51	125.68	126.50	-8	19,458	-0.04%
2023/07/11	12	119.96	13.3	120.53	120.00	-1.3	18,087	-0.01%
2023/07/10	2	113.25	1	114.00	112.00	1	17,143	0.01%
2023/07/07	10	111.80	1	110.50	111.00	9	16,763	0.05%
2023/07/06	1	116.50	6	115.00	114.50	-5	16,320	-0.03%
2023/07/05	2.1	114.77	2	116.25	115.00	0.1	15,799	0.00%
2023/07/04	10	117.30	10.4	118.55	119.00	-0.4	15,353	0.00%
2023/07/03	6	110.92	14.1	110.08	113.50	-8.1	14,419	-0.06%
2023/06/30	10	104.25	0.1	104.50	103.50	10	13,706	0.07%
2023/06/29	1	100.00	1	100.50	102.00	0	13,486	0.00%
2023/06/28	0	0.00	1	100.50	100.00	-1	13,410	-0.01%
2023/06/27	3	100.17	1	99.30	99.30	2	13,300	0.02%
2023/06/26	2.1	100.01	2	101.25	101.00	0.1	13,128	0.00%
2023/06/21	4	103.75	0	0.00	105.00	4	12,831	0.03%
2023/06/20	2	105.25	0	0.00	105.00	2	12,492	0.02%
2023/06/19	2	108.25	11.1	108.49	107.00	-9.1	12,045	-0.08%
2023/06/16	9.1	107.72	1	108.96	105.00	8	11,437	0.07%
2023/06/15	4.3	109.72	2.5	110.73	111.00	1.8	10,309	0.02%
2023/06/14	2	101.75	1	102.00	101.00	1	9,973	0.01%
2023/06/13	1	102.50	8	102.75	103.00	-7	9,704	-0.07%
2023/06/12	9.2	106.28	3.2	105.06	103.00	6	9,570	0.06%
2023/06/09	1	94.50	3.2	97.61	97.60	-2.2	9,348	-0.02%
2023/06/08	4.1	94.36	1	94.20	93.80	3.1	9,261	0.03%
2023/06/07	0	96.35	3.1	95.63	96.20	-3	9,169	-0.03%
2023/06/06	2.1	92.52	1	93.10	93.90	1.1	9,024	0.01%
2023/06/05	4.1	93.39	3.1	93.22	96.00	1	9,084	0.01%
2023/06/02	14	89.61	19.1	90.11	89.80	-5	8,835	-0.06%
2023/06/01	7	86.83	1	87.10	86.20	6	8,725	0.07%
2023/05/31	6	86.72	7	88.14	89.00	-1	8,669	-0.01%
2023/05/30	2	86.90	3	86.70	86.70	-1	8,213	-0.01%
2023/05/29	2	85.55	0.1	86.30	86.40	2	8,084	0.02%
2023/05/26	0	0.00	1.1	82.01	83.30	-1.1	8,025	-0.01%
2023/05/24	2	79.50	1	79.70	79.80	1	7,900	0.01%
2023/05/23	0.1	79.40	0	0.00	80.20	0.1	7,825	0.00%
2023/05/18	0	0.00	3.1	81.41	82.00	-3.1	7,660	-0.04%
2023/05/17	3	79.97	1.1	79.52	80.50	2	7,578	0.03%
2023/05/16	1	77.70	5.8	77.66	78.60	-4.8	7,471	-0.06%
2023/05/10	1	75.90	1	76.30	76.60	0	7,440	0.00%
2023/05/09	1	76.10	2	76.30	76.60	-1	7,431	-0.01%
2023/05/08	0	0.00	0.1	76.90	76.90	-0.1	7,460	0.00%
2023/05/05	0	0.00	0.1	76.20	76.20	-0.1	7,460	0.00%
2023/05/04	1	75.10	1	75.90	76.00	0	7,468	0.00%
2023/05/03	1	75.00	1	75.80	75.40	0	7,453	0.00%
2023/05/02	1	74.00	3.1	74.29	75.90	-2.1	7,500	-0.03%
2023/04/28	2	73.25	2	74.15	73.50	0	7,575	0.00%
2023/04/27	2	72.40	0.1	73.50	73.30	2	7,550	0.03%
2023/04/26	2	71.65	2	72.20	72.20	0	7,445	0.00%
2023/04/25	1.1	71.80	0.1	73.50	71.80	1.1	7,355	0.01%
2023/04/24	0.1	72.00	0	0.00	72.00	0.1	7,261	0.00%
2023/04/21	1	73.60	3	73.63	73.20	-2	7,214	-0.03%
2023/04/20	1	73.00	1	73.30	72.90	0	7,163	0.00%
2023/04/19	1	73.00	0	0.00	73.20	1	7,236	0.01%
2023/04/18	0.1	74.00	0	0.00	73.60	0.1	7,170	0.00%
2023/04/17	0.1	75.00	0	0.00	75.30	0.1	7,081	0.00%
2023/04/14	0	0.00	0.1	75.85	76.30	-0.1	6,973	0.00%
2023/04/12	1	73.50	1	74.20	74.60	0	6,844	0.00%
2023/04/10	0	0.00	0.1	73.80	73.40	-0.1	6,786	0.00%
2023/03/30	1	72.60	1	73.20	73.50	0	7,041	0.00%
2023/03/29	0	0.00	1	72.30	73.00	-1	7,440	-0.01%
2023/03/28	0	0.00	9	73.50	72.70	-9	7,766	-0.12%
2023/03/27	1	72.00	0	0.00	73.00	1	8,045	0.01%
2023/03/24	0	0.00	0.1	72.50	72.30	-0.1	8,446	0.00%
2023/03/23	9	71.00	0	0.00	71.30	9	8,440	0.11%
2023/03/21	1	69.80	1	69.60	69.60	0	8,539	0.00%
2023/03/20	0	0.00	1	70.70	69.80	-1	8,571	-0.01%
2023/03/17	1	70.10	1	70.20	70.50	0	8,630	0.00%
2023/03/16	0	0.00	0.6	70.80	70.00	-0.6	8,528	-0.01%
2023/03/15	0.1	74.40	0	0.00	74.10	0.1	8,658	0.00%
2023/03/14	1	73.70	1.1	74.65	74.20	-0.1	8,568	0.00%
2023/03/10	0.1	72.70	0	73.40	73.10	0	8,371	0.00%
2023/03/09	0.1	74.00	0	0.00	73.60	0.1	8,368	0.00%
2023/03/07	0	0.00	1.1	75.79	75.30	-1.1	8,261	-0.01%
2023/03/06	0	0.00	1.1	74.01	74.30	-1.1	8,212	-0.01%
2023/03/03	0	0.00	0.3	72.91	72.70	-0.3	8,155	0.00%
2023/03/02	3	71.36	5	71.18	71.80	-2	8,112	-0.02%
2023/03/01	0	0.00	1	70.00	69.20	-1	8,104	-0.01%
2023/02/24	0	0.00	1	69.80	69.50	-1	8,146	-0.01%
2023/02/23	1	69.80	0	0.00	69.50	1	8,075	0.01%
2023/02/22	0	0.00	6.1	69.95	69.40	-6.1	8,029	-0.08%
2023/02/21	4	69.80	0	0.00	69.80	4	7,989	0.05%
2023/02/20	3	69.77	2	70.20	70.40	1	8,046	0.01%
2023/02/17	0	0.00	2	70.20	70.10	-2	8,135	-0.02%
2023/02/16	0	0.00	6.1	70.03	70.00	-6.1	8,186	-0.07%
2023/02/15	14	69.25	0	0.00	69.10	14	8,175	0.17%
2023/02/06	0	0.00	5.1	68.62	68.30	-5.1	8,198	-0.06%
2023/02/03	0	0.00	3	68.17	68.20	-3	8,259	-0.04%
2023/02/02	2	66.90	1.1	67.50	67.00	0.9	8,238	0.01%
2023/02/01	0.1	66.20	0.1	67.00	66.40	0	8,198	0.00%
2023/01/31	1.1	67.02	0.1	67.60	66.40	1	8,226	0.01%
2023/01/30	0	0.00	5.1	68.58	67.50	-5.1	8,190	-0.06%
2023/01/17	0	0.00	4	65.70	65.70	-4	8,155	-0.05%
2023/01/16	1	64.80	0	0.00	65.00	1	8,154	0.01%
2023/01/13	11	64.95	0	0.00	65.10	11	8,288	0.13%
2023/01/11	0.1	65.00	0.1	66.00	65.10	0	8,611	0.00%
2023/01/10	0	0.00	5	65.82	66.10	-5	8,725	-0.06%
2023/01/03	0	0.00	1	64.20	64.20	-1	8,986	-0.01%
2022/12/23	0	0.00	3	63.53	64.00	-3	9,324	-0.03%
2022/12/22	0	0.00	3	64.30	64.30	-3	9,384	-0.03%
2022/12/20	1	63.80	3	64.13	63.20	-2	8,711	-0.02%
2022/12/19	2	64.20	0	0.00	64.20	2	8,371	0.02%
2022/12/16	0	0.00	2	64.95	65.20	-2	8,006	-0.02%
2022/12/15	0	0.00	1	65.30	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	5	64.62	65.10	-5	7,781	-0.06%
2022/12/13	4	63.58	0	0.00	63.40	4	7,832	0.05%
2022/12/12	0	0.00	7	63.77	64.00	-7	7,871	-0.09%
2022/12/09	0	0.00	1	63.50	63.70	-1	8,007	-0.01%
2022/12/08	0	0.00	0.8	63.10	63.10	-0.8	8,051	-0.01%
2022/12/07	16.2	63.54	0	0.00	62.60	16.2	7,992	0.20%
2022/12/06	0	0.00	8	65.73	65.80	-8	7,778	-0.10%
2022/12/05	2	64.55	0	0.00	65.30	2	7,748	0.03%
2022/12/02	6	65.15	1.1	65.27	65.10	4.9	7,717	0.06%
2022/12/01	1	65.20	0	0.00	65.80	1	7,677	0.01%
2022/11/30	1	64.70	0	0.00	65.60	1	7,673	0.01%
2022/11/29	1	64.90	0	0.00	65.60	1	7,635	0.01%
2022/11/24	0	0.00	5	64.90	66.10	-5	7,516	-0.07%
2022/11/23	4	63.20	0	0.00	64.10	4	7,472	0.05%
2022/11/22	10.2	64.62	0	0.00	64.10	10.2	7,402	0.14%
2022/11/21	3.1	66.52	0	0.00	65.70	3.1	7,329	0.04%
2022/11/17	2	66.75	4	67.40	67.50	-2	7,263	-0.03%
2022/11/16	2	67.50	1	67.20	67.60	1	7,251	0.01%
2022/11/15	3.1	65.98	2.1	66.60	66.70	1	7,233	0.01%
2022/11/14	0	0.00	2.1	67.00	67.10	-2.1	7,167	-0.03%
2022/11/11	2	66.15	0	0.00	65.90	2	7,152	0.03%
2022/11/10	0.1	65.50	0	0.00	65.60	0.1	7,171	0.00%
2022/11/08	1	66.40	1	66.60	67.00	0	7,280	0.00%
2022/11/07	0	0.00	1	66.70	67.00	-1	7,317	-0.01%
2022/11/04	1	65.60	1	66.20	66.40	0	7,366	0.00%
2022/11/03	1	65.70	1	66.50	66.40	0	7,421	0.00%
2022/11/02	1	66.10	0	0.00	66.40	1	7,492	0.01%
2022/11/01	0	0.00	4	65.25	66.70	-4	7,468	-0.05%
2022/10/31	1	64.10	1	64.90	64.00	0	7,416	0.00%
2022/10/27	3	64.70	0	0.00	64.50	3	7,463	0.04%
2022/10/26	0	0.00	1	65.40	65.40	-1	7,481	-0.01%
2022/10/25	4	64.30	10	65.05	64.70	-6	7,462	-0.08%
2022/10/24	4	65.08	0	65.20	64.50	4	7,415	0.05%
2022/10/21	0	0.00	11	65.11	65.50	-11	7,407	-0.15%
2022/10/20	8	63.46	0	0.00	63.70	8	7,305	0.11%
2022/10/19	0	64.20	2.1	63.31	65.00	-2.1	7,186	-0.03%
2022/10/18	2	62.85	0	0.00	62.70	2	7,006	0.03%
2022/10/17	8	63.25	5	64.10	63.50	3	6,877	0.04%
2022/10/13	3	63.93	0	0.00	63.80	3	7,296	0.04%
2022/10/12	0	0.00	2	64.70	64.50	-2	7,247	-0.03%
2022/10/11	1.2	63.90	0	0.00	63.80	1.2	7,174	0.02%
2022/10/07	1.1	65.61	0	0.00	65.50	1.1	7,077	0.01%
2022/10/06	2	66.35	1	66.10	66.40	1	7,112	0.01%
2022/10/05	0	0.00	0.1	66.00	66.70	-0.1	7,107	0.00%
2022/09/30	0	0.00	9	63.10	63.80	-9	6,883	-0.13%
2022/09/28	0.1	64.50	0	0.00	64.10	0.1	6,765	0.00%
2022/09/27	3	65.37	0	0.00	65.50	3	6,707	0.04%
2022/09/23	2	66.90	0	0.00	66.30	2	6,738	0.03%
2022/09/22	0.1	65.80	0.1	66.90	66.50	0	6,801	0.00%
2022/09/20	2	68.10	0	0.00	68.20	2	6,583	0.03%
2022/09/19	2	68.30	1	68.70	68.60	1	6,527	0.02%
2022/09/16	2	67.95	2	68.60	68.10	0	6,495	0.00%
2022/09/15	2	67.45	3	68.63	69.00	-1	6,432	-0.02%
2022/09/14	2	67.65	0	0.00	67.00	2	6,424	0.03%
2022/09/08	0	0.00	3	68.27	68.70	-3	6,634	-0.05%
2022/09/07	1	67.10	0	0.00	67.20	1	6,599	0.02%
2022/09/06	0	0.00	0	67.50	67.80	0	6,568	0.00%
2022/09/05	0	0.00	9	67.35	67.50	-9	6,497	-0.14%
2022/09/02	2	65.31	0	0.00	65.60	2	6,447	0.03%
2022/09/01	0	0.00	1	65.70	65.20	-1	6,423	-0.02%
2022/08/31	2	65.10	1	65.80	65.80	1	6,411	0.02%
2022/08/30	0	0.00	1	65.70	65.30	-1	6,392	-0.02%
2022/08/26	1	65.10	0	0.00	65.10	1	6,367	0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/22	1	66.09	0.1	65.20	65.20	0.9	6,855	0.01%
2022/08/19	2	67.80	0	0.00	67.70	2	6,832	0.03%
2022/08/18	0.1	67.70	0	0.00	67.70	0.1	6,856	0.00%
2022/08/17	0	0.00	1	67.30	67.70	-1	6,860	-0.01%
2022/08/16	4	67.10	0	0.00	67.20	4	6,818	0.06%
2022/08/15	1	68.30	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0.1	68.90	0	0.00	69.20	0.1	6,699	0.00%
2022/08/09	0	0.00	3	67.60	68.10	-3	6,571	-0.05%
2022/08/08	0	0.00	0	66.40	66.50	0	6,563	0.00%
2022/08/05	0	0.00	0	66.60	66.50	0	6,597	0.00%
2022/08/04	0	0.00	2	65.35	65.80	-2	6,601	-0.03%
2022/08/01	0	65.40	0	0.00	65.00	0	6,555	0.00%
2022/07/29	2	64.30	5	65.00	65.30	-3	6,534	-0.05%
2022/07/28	3	63.83	2	64.45	64.30	1	6,466	0.02%
2022/07/26	0	0.00	9	63.52	63.50	-9	6,409	-0.14%
2022/07/25	3	62.53	1	62.90	63.00	2	6,355	0.03%
2022/07/22	0	0.00	5	62.62	62.60	-5	6,399	-0.08%
2022/07/21	2	62.35	2	62.40	62.20	0	6,405	0.00%
2022/07/20	13	62.52	3	64.57	64.60	10	6,237	0.16%
2022/07/15	0	0.00	2	57.80	57.50	-2	6,159	-0.03%
2022/07/14	2	57.60	0	0.00	57.50	2	6,440	0.03%
2022/06/30	1	57.90	1	58.30	57.90	0	6,237	0.00%
2022/06/27	1	56.70	0	0.00	56.90	1	6,137	0.02%
2022/06/24	1.1	57.04	0	0.00	56.80	1.1	6,048	0.02%
2022/06/23	2	58.25	1	58.60	58.30	1	5,979	0.02%
2022/06/22	1	57.60	0	0.00	58.60	1	5,862	0.02%
2022/06/17	2.5	58.90	2	59.30	59.10	0.5	5,627	0.01%
2022/06/16	2	60.40	1	60.30	60.30	1	5,535	0.02%
2022/06/10	0	62.50	0	0.00	62.40	0	6,037	0.00%
2022/06/09	3	62.93	0	0.00	63.10	3	6,077	0.05%
2022/06/08	0	0.00	2	63.90	63.60	-2	6,082	-0.03%
2022/05/30	1	62.50	0	0.00	62.80	1	5,751	0.02%
2022/05/27	2	61.40	0	0.00	61.90	2	5,720	0.03%
2022/05/26	0	61.70	0	0.00	60.90	0	5,739	0.00%
2022/05/20	0	0.00	2	63.50	62.90	-2	6,029	-0.03%
2022/05/19	2	62.90	0	0.00	62.90	2	6,056	0.03%
2022/05/18	1	62.60	0	0.00	63.40	1	6,086	0.02%
2022/05/12	0	0.00	7	62.30	62.60	-7	6,301	-0.11%
2022/05/11	2	64.05	0	0.00	63.80	2	6,304	0.03%
2022/05/10	0	0.00	5	63.80	64.40	-5	6,344	-0.08%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/26	3	67.40	0	0.00	67.20	3	6,816	0.04%
2022/04/25	2	66.80	2	68.00	68.00	0	6,753	0.00%
2022/04/22	0	0.00	2	67.20	68.00	-2	6,612	-0.03%
2022/04/21	0	0.00	1	66.20	66.80	-1	6,513	-0.02%
2022/04/20	1	65.50	0	0.00	65.70	1	6,431	0.02%
2022/04/19	1	68.70	1	69.40	68.20	0	6,134	0.00%
2022/04/18	0	0.00	3	68.67	68.50	-3	6,087	-0.05%
2022/04/14	2	68.00	0	0.00	67.80	2	6,104	0.03%
2022/04/13	0	0.00	2	68.30	68.10	-2	6,148	-0.03%
2022/04/12	0	0.00	3	66.80	66.70	-3	6,181	-0.05%
2022/04/11	2	67.10	0	0.00	66.50	2	6,222	0.03%
2022/04/08	0	0.00	4	67.60	67.60	-4	6,211	-0.06%
2022/04/07	3.1	66.86	0	0.00	66.40	3.1	6,206	0.05%
2022/04/06	2	67.50	0	0.00	67.80	2	6,167	0.03%
2022/03/30	1	68.40	0	0.00	68.20	1	6,145	0.02%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/28	4	67.25	5	68.02	68.30	-1	6,198	-0.02%
2022/03/25	3	67.30	2	67.75	67.80	1	6,192	0.02%
2022/03/24	2	67.60	3	67.87	67.50	-1	6,264	-0.02%
2022/03/23	5	67.58	0	0.00	67.50	5	6,307	0.08%
2022/03/21	1	66.10	0	0.00	66.60	1	6,302	0.02%
2022/03/18	3.2	66.66	0	0.00	65.50	3.2	6,251	0.05%
2022/03/17	1	70.20	0	0.00	71.00	1	5,935	0.02%
2022/03/15	0.1	69.50	0	0.00	69.50	0.1	5,775	0.00%
2022/03/11	0.1	70.70	2	70.80	70.60	-1.9	5,733	-0.03%
2022/03/10	0	0.00	2	70.25	70.60	-2	5,763	-0.03%
2022/03/09	2	69.25	2	70.00	69.50	0	5,767	0.00%
2022/03/04	0	0.00	0.2	69.60	69.60	-0.2	5,678	0.00%
2022/03/02	0	0.00	2	68.70	68.90	-2	5,629	-0.04%
2022/03/01	2	68.70	0	0.00	68.60	2	5,603	0.04%
2022/02/24	0	0.00	1	67.50	67.60	-1	5,346	-0.02%
2022/02/22	1	67.40	1	67.20	67.50	0	5,231	0.00%
2022/02/18	0	0.00	1	68.30	68.20	-1	5,150	-0.02%
2022/02/17	6	68.00	7	68.51	68.60	-1	5,109	-0.02%
2022/02/16	2	68.20	12	67.83	67.90	-10	5,011	-0.20%
2022/02/15	3	66.90	7	66.89	66.50	-4	4,916	-0.08%
2022/02/14	4	66.43	0	0.00	66.70	4	4,808	0.08%
2022/02/11	2	67.40	0	67.80	67.50	2	4,718	0.04%
2022/02/10	5	68.00	0	0.00	68.60	5	4,680	0.11%
2022/02/09	3	68.80	0	0.00	69.10	3	4,603	0.07%
2022/02/08	7	68.44	8	67.56	68.80	-1	4,421	-0.02%
2022/02/07	1	64.50	1	64.50	64.60	0	4,184	0.00%
2022/01/25	0	0.00	3	63.60	63.80	-3	4,165	-0.07%
2022/01/24	0	0.00	1	63.60	63.90	-1	4,091	-0.02%
2022/01/21	2	63.30	1	63.70	63.70	1	4,096	0.02%
2022/01/19	2	63.20	2	63.70	63.60	0	4,037	0.00%
2022/01/18	1	63.60	0	0.00	63.50	1	4,043	0.02%
2022/01/17	5	63.76	0	0.00	63.80	5	4,041	0.12%
2022/01/14	1	63.70	0	0.00	63.80	1	4,117	0.02%
2022/01/12	2	63.05	0	0.00	63.60	2	4,407	0.05%
2022/01/11	3	63.00	0	0.00	63.50	3	4,622	0.06%
2022/01/04	0	0.00	1	64.30	64.40	-1	4,711	-0.02%
2021/12/29	0	0.00	1	64.10	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	1	63.80	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	1	63.40	63.60	-1	4,892	-0.02%
2021/12/24	0	0.00	3	62.83	62.70	-3	4,919	-0.06%
2021/12/23	1	62.60	2	61.90	62.50	-1	5,000	-0.02%
2021/12/22	2	61.65	1	62.10	61.50	1	5,056	0.02%
2021/12/20	1	61.20	0	0.00	61.00	1	5,132	0.02%
2021/12/14	0	0.00	5	62.02	61.80	-5	5,392	-0.09%
2021/12/13	0	0.00	2	62.20	62.00	-2	5,447	-0.04%
2021/12/10	0	0.00	4	62.75	62.70	-4	5,531	-0.07%
2021/12/09	0	0.00	5	62.50	62.60	-5	5,564	-0.09%
2021/12/08	0	0.00	2	62.40	62.30	-2	5,538	-0.04%
2021/12/06	0	0.00	1	61.00	62.10	-1	5,513	-0.02%
2021/12/03	0	0.00	2	60.75	60.60	-2	5,521	-0.04%
2021/12/02	2	60.60	0	0.00	60.50	2	5,514	0.04%
2021/11/26	4	60.15	0	0.00	60.10	4	5,452	0.07%
2021/11/23	7	60.50	0	0.00	60.40	7	5,560	0.13%
2021/11/19	2	61.25	0	0.00	61.60	2	5,665	0.04%
2021/11/17	1	61.80	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0	0.00	1	62.40	62.60	-1	5,661	-0.02%
2021/11/03	0	0.00	3	61.63	61.80	-3	6,007	-0.05%
2021/11/02	3	61.73	0	0.00	61.00	3	6,042	0.05%
2021/11/01	1	61.40	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0	0.00	2	61.80	61.30	-2	6,098	-0.03%
2021/10/27	0	0.00	2	61.90	62.00	-2	6,233	-0.03%
2021/10/26	0	0.00	1	61.00	60.80	-1	6,606	-0.02%
2021/10/25	5	60.56	0	0.00	60.50	5	6,647	0.08%
2021/10/22	0	0.00	4	61.25	61.10	-4	6,690	-0.06%
2021/10/21	0	0.00	3	60.60	60.40	-3	6,652	-0.05%
2021/10/20	1	60.50	0	0.00	60.40	1	6,581	0.02%
2021/10/19	4.1	62.18	0	0.00	62.10	4.1	6,426	0.06%
2021/10/18	8	64.75	0	0.00	64.80	8	6,346	0.13%
2021/10/15	5	64.72	0	0.00	64.90	5	6,402	0.08%
2021/10/14	6	64.30	2	65.40	64.30	4	6,410	0.06%
2021/10/13	0	0.00	1	64.10	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	1	64.10	64.00	-1	6,381	-0.02%
2021/10/07	2	63.35	0	0.00	63.10	2	6,454	0.03%
2021/10/04	0	0.00	5	62.20	62.20	-5	6,476	-0.08%
2021/10/01	0	0.00	1	62.10	62.20	-1	6,517	-0.02%
2021/09/30	1	62.80	0	0.00	62.50	1	6,488	0.02%
2021/09/29	0	0.00	1	64.40	64.40	-1	6,473	-0.02%
2021/09/28	0	0.00	2	64.85	64.50	-2	6,552	-0.03%
2021/09/24	0	0.00	1	64.40	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	1	62.90	63.80	-1	6,730	-0.01%
2021/09/10	0	0.00	1	59.80	60.00	-1	7,382	-0.01%
2021/09/09	1	58.70	1	59.20	59.60	0	7,537	0.00%
2021/09/08	1	60.00	0	0.00	59.60	1	7,532	0.01%
2021/09/06	0	0.00	2	61.25	60.90	-2	7,441	-0.03%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/08/31	0	0.00	1	60.50	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	1	60.50	61.00	-1	7,338	-0.01%
2021/08/23	1	58.50	0	0.00	58.30	1	7,156	0.01%
2021/08/19	1	57.20	0	0.00	56.90	1	7,265	0.01%
2021/08/13	2	61.05	0	0.00	61.30	2	7,037	0.03%
2021/08/12	5	61.60	0	0.00	61.20	5	7,000	0.07%
2021/08/11	0	0.00	3	62.30	62.60	-3	6,972	-0.04%
2021/08/10	0	0.00	8	62.10	62.60	-8	6,984	-0.12%
2021/08/09	0	0.00	4	62.63	62.60	-4	7,005	-0.06%
2021/08/04	0	0.00	5	63.50	63.20	-5	7,168	-0.07%
2021/08/03	0	0.00	4	63.55	63.90	-4	7,211	-0.06%
2021/08/02	0	0.00	2	63.90	63.90	-2	7,178	-0.03%
2021/07/30	7	63.77	21	64.00	64.10	-14	7,141	-0.20%
2021/07/28	1	58.20	6	58.63	58.90	-5	6,813	-0.07%
2021/07/27	0	0.00	4	58.68	58.70	-4	6,896	-0.06%
2021/07/23	4	58.15	0	0.00	57.90	4	7,161	0.06%
2021/07/22	3	58.23	1	58.70	58.70	2	7,133	0.03%
2021/07/21	0	0.00	2	58.90	58.50	-2	7,069	-0.03%
2021/07/20	1	57.50	0	0.00	58.00	1	7,000	0.01%
2021/07/19	3	57.57	0	0.00	58.30	3	6,988	0.04%
2021/07/15	0	0.00	2	58.50	58.40	-2	7,052	-0.03%
2021/07/14	0	0.00	4	58.20	58.20	-4	7,032	-0.06%
2021/07/13	0	0.00	6	57.82	57.90	-6	6,963	-0.09%
2021/07/12	4	57.03	0	0.00	57.00	4	6,911	0.06%
2021/07/08	0	0.00	0	57.80	57.80	0	6,935	0.00%
2021/07/06	2	58.10	3	58.20	58.20	-1	6,893	-0.01%
2021/07/02	2	56.40	0	0.00	56.90	2	6,726	0.03%
2021/07/01	3	57.10	0	0.00	56.60	3	6,649	0.05%
2021/06/30	2	57.45	0	0.00	57.60	2	6,553	0.03%
2021/06/29	33.2	57.88	0	0.00	57.40	33.2	6,509	0.51%
2021/06/28	4	63.90	0	0.00	63.70	4	6,222	0.06%
2021/06/25	6	64.87	0	0.00	64.10	6	6,148	0.10%
2021/06/23	2	63.30	0	0.00	64.10	2	5,975	0.03%
2021/06/22	2	64.00	0	0.00	63.60	2	5,838	0.03%
2021/05/28	0	0.00	0.7	65.01	65.70	-0.7	7,047	-0.01%
2021/05/25	0	0.00	1	63.30	63.00	-1	7,395	-0.01%
2021/05/24	1	62.52	2	62.70	63.20	-1	7,499	-0.01%
2021/05/21	1	62.70	0	0.00	63.10	1	7,600	0.01%
2021/05/17	0	0.00	1	60.80	61.10	-1	8,033	-0.01%
2021/05/14	1	62.10	0	0.00	61.90	1	8,008	0.01%
2021/05/12	0	0.00	1	62.30	61.20	-1	8,044	-0.01%
2021/05/11	0	0.00	1	63.80	63.00	-1	8,078	-0.01%
2021/05/10	1	66.10	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	67.10	4.1	67.00	67.40	-3.1	8,241	-0.04%
2021/05/04	1	67.50	1	67.30	66.30	0	8,559	0.00%
2021/05/03	2	64.85	2.4	66.33	67.10	-0.4	8,517	0.00%
2021/04/29	0	0.00	2	64.80	63.90	-2	8,343	-0.02%
2021/04/26	0	0.00	2	64.50	64.90	-2	8,364	-0.02%
2021/04/23	0	0.00	0.2	63.60	64.10	-0.2	8,391	0.00%
2021/04/22	0	0.00	0	63.00	63.50	0	8,463	0.00%
2021/04/19	1	62.60	0.2	63.20	63.50	0.8	8,541	0.01%
2021/04/14	2	61.30	0	0.00	62.30	2	8,731	0.02%
2021/04/09	0	0.00	3	65.10	64.80	-3	9,032	-0.03%
2021/04/07	0	0.00	7	64.07	64.50	-7	8,998	-0.08%
2021/04/06	0	0.00	1	63.40	63.00	-1	8,948	-0.01%
2021/04/01	8	63.23	4	63.30	63.20	4	8,959	0.04%
2021/03/31	0	0.00	5.5	63.44	62.80	-5.5	8,883	-0.06%
2021/03/22	0	0.00	1	61.30	61.30	-1	8,991	-0.01%
2021/03/19	2	61.00	0	0.00	61.10	2	8,988	0.02%
2021/03/17	1	60.10	1	60.50	60.50	0	8,820	0.00%
2021/03/12	5	61.40	22	60.92	62.10	-17	8,654	-0.20%
2021/03/11	0	0.00	2	58.75	58.70	-2	8,470	-0.02%
2021/03/09	1	56.80	0	0.00	57.20	1	8,380	0.01%
2021/03/03	0	0.00	3	59.63	59.30	-3	8,025	-0.04%
2021/03/02	0	0.00	4	60.45	58.80	-4	7,948	-0.05%
2021/02/25	10	60.54	1	61.00	60.70	9	7,575	0.12%
2021/02/24	0	0.00	3	60.79	60.00	-3	7,513	-0.04%
2021/02/23	0	0.00	1	60.70	60.20	-1	7,422	-0.01%
2021/02/22	3	60.40	13	60.16	61.20	-10	7,354	-0.14%
2021/02/19	1	58.80	2	58.65	58.50	-1	7,273	-0.01%
2021/02/18	2	58.35	4	57.90	58.40	-2	7,244	-0.03%
2021/02/17	5	56.46	0	0.00	56.80	5	7,173	0.07%
2021/02/05	4	55.83	1	56.10	55.90	3	7,068	0.04%
2021/02/04	0	0.00	3	56.20	56.10	-3	7,039	-0.04%
2021/02/03	2	55.50	1	56.00	56.30	1	7,007	0.01%
2021/02/02	3	55.97	5	56.72	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	1	55.10	55.10	-1	6,783	-0.01%
2021/01/29	1	55.40	11	55.04	54.90	-10	6,717	-0.15%
2021/01/28	12	56.80	12	56.80	57.00	0	6,543	0.00%
2021/01/27	6	57.53	11	58.02	57.60	-5	6,467	-0.08%
2021/01/26	19	56.67	14	57.13	56.60	5	6,336	0.08%
2021/01/25	2	54.50	3	54.40	54.40	-1	6,166	-0.02%
2021/01/22	1	53.10	5	53.60	53.00	-4	6,154	-0.06%
2021/01/21	0	0.00	5	52.84	52.70	-5	6,133	-0.08%
2021/01/20	4	52.50	0	0.00	51.90	4	6,165	0.06%
2021/01/19	7	52.99	1	53.00	53.10	6	6,095	0.10%
2021/01/18	0	0.00	1	53.50	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	4.2	53.84	53.80	-4.2	6,012	-0.07%
2021/01/14	0	0.00	1	53.90	53.60	-1	5,979	-0.02%
2021/01/13	2	53.90	3	53.60	53.60	-1	5,932	-0.02%
2021/01/12	4	53.03	1	53.20	52.80	3	5,878	0.05%
2021/01/11	1	53.30	3.1	53.37	53.80	-2.1	5,800	-0.04%
2021/01/08	2	52.35	152	52.60	52.60	-150	5,738	-2.61%	大賣/鉅額交易
2021/01/07	150	52.00	0	0.00	52.20	150	5,643	2.66%	大買/鉅額交易
2021/01/06	0	0.00	173	51.73	51.50	-173	5,581	-3.10%	大賣/鉅額交易
2021/01/05	169	51.38	2	51.45	51.60	167	5,375	3.11%	大買/鉅額交易
2021/01/04	4	50.70	7	50.96	51.40	-3	5,291	-0.06%
2020/12/31	12	49.93	1	50.00	49.80	11	5,173	0.21%
2020/12/30	0	0.00	2	50.00	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	2	49.95	49.95	-2	5,164	-0.04%
2020/12/28	0	0.00	3	49.70	49.90	-3	5,162	-0.06%
2020/12/25	1	49.40	1	49.40	49.30	0	5,159	0.00%
2020/12/24	0	0.00	1	49.30	49.20	-1	5,185	-0.02%
2020/12/23	0	0.00	4	49.00	49.00	-4	5,149	-0.08%
2020/12/22	0	0.00	4	49.26	48.75	-4	5,157	-0.08%
2020/12/21	5	48.14	4	48.89	49.05	1	5,179	0.02%
2020/12/18	6	48.11	2	48.70	48.00	4	5,132	0.08%
2020/12/17	4	48.65	0	0.00	48.50	4	4,936	0.08%
2020/12/16	0	0.00	5	49.08	49.15	-5	4,909	-0.10%
2020/12/15	5	48.42	1	48.45	48.20	4	4,923	0.08%
2020/12/14	2	48.85	1	48.70	48.50	1	4,941	0.02%
2020/12/11	0	0.00	5	48.84	48.90	-5	4,987	-0.10%
2020/12/10	0	0.00	8	49.19	49.05	-8	4,991	-0.16%
2020/12/09	2	48.75	1.2	49.04	49.25	0.8	4,972	0.02%
2020/12/08	3	48.60	4	48.76	48.95	-1	4,933	-0.02%
2020/12/07	7	48.89	0	0.00	49.10	7	4,897	0.14%
2020/12/03	2	49.20	1	49.45	49.20	1	4,805	0.02%
2020/12/02	1	49.45	1	49.20	49.35	0	4,779	0.00%
2020/12/01	6	48.48	0	0.00	48.85	6	4,779	0.13%
2020/11/30	5	49.00	0	0.00	48.05	5	4,794	0.10%
2020/11/27	0	0.00	0.2	49.00	49.05	-0.2	4,647	0.00%
2020/11/18	0	0.00	2	48.55	48.55	-2	4,609	-0.04%
2020/11/17	0	0.00	5	48.10	48.30	-5	4,579	-0.11%
2020/11/11	2	47.45	14	47.50	47.70	-12	4,608	-0.26%
2020/11/04	0	0.00	21	47.08	47.25	-21	4,729	-0.44%
2020/11/03	0	0.00	17	46.51	46.50	-17	4,732	-0.36%
2020/11/02	0	0.00	24	46.48	45.85	-24	4,759	-0.50%
2020/10/30	10	46.17	3	46.60	46.55	7	4,824	0.15%
2020/10/29	37	46.32	0	0.00	46.50	37	4,903	0.75%
2020/10/28	0	0.00	7	46.42	46.55	-7	5,203	-0.13%
2020/10/26	0	0.00	1	45.90	45.95	-1	6,008	-0.02%
2020/10/23	3	45.42	0	0.00	45.55	3	6,057	0.05%
2020/10/22	4	45.53	0	45.50	45.40	4	6,145	0.06%
2020/10/21	4	45.73	0	0.00	45.50	4	6,149	0.07%
2020/10/20	3	45.78	0	0.00	45.80	3	6,185	0.05%
2020/10/19	0	0.00	1	46.30	46.00	-1	6,223	-0.02%
2020/10/16	0	0.00	2	46.05	46.00	-2	6,269	-0.03%
2020/10/15	10	45.51	0	0.00	45.55	10	6,309	0.16%
2020/10/08	0	0.00	1	45.65	45.65	-1	6,709	-0.01%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/05	1	45.65	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	6	46.13	46.10	-6	7,076	-0.08%
2020/09/29	0	0.00	1	45.85	45.50	-1	7,142	-0.01%
2020/09/28	2	45.78	2	45.70	45.90	0	7,213	0.00%
2020/09/25	0	0.00	4	45.08	45.00	-4	7,296	-0.05%
2020/09/24	1	45.25	0	0.00	45.00	1	7,318	0.01%
2020/09/23	0	0.00	11	46.09	46.00	-11	7,317	-0.15%
2020/09/18	1	46.75	0	0.00	46.85	1	7,638	0.01%
2020/09/17	2	47.35	2	47.70	47.10	0	7,787	0.00%
2020/09/16	0	0.00	6	47.42	47.50	-6	8,393	-0.07%
2020/09/15	13	46.80	2	46.95	47.00	11	8,635	0.13%
2020/09/14	0	0.00	7	46.50	47.00	-7	8,956	-0.08%
2020/09/08	1	46.40	0	0.00	46.45	1	9,419	0.01%
2020/09/07	1	45.71	4	46.31	46.20	-3	9,561	-0.03%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/28	40	46.70	0	0.00	46.65	40	10,032	0.40%
2020/08/25	0	0.00	1	47.40	47.15	-1	10,220	-0.01%
2020/08/21	1	47.00	0	0.00	47.00	1	10,385	0.01%
2020/08/14	1	47.20	0	0.00	47.20	1	10,414	0.01%
2020/08/13	5	47.55	0	0.00	47.80	5	10,395	0.05%
2020/08/11	0	0.00	1	48.15	48.00	-1	10,470	-0.01%
2020/08/07	0	0.00	2	49.00	48.95	-2	10,562	-0.02%
2020/08/06	0	0.00	2	48.80	48.85	-2	10,557	-0.02%
2020/08/05	2	49.05	7	49.21	49.10	-5	10,579	-0.05%
2020/08/04	7	48.96	4	49.13	49.35	3	10,545	0.03%
2020/08/03	1	49.10	16	49.27	48.60	-15	10,452	-0.14%
2020/07/31	2	49.03	13	49.35	49.60	-11	10,222	-0.11%
2020/07/27	1	45.50	0	0.00	45.50	1	9,662	0.01%
2020/07/24	1	46.45	25	46.40	46.50	-24	9,665	-0.25%
2020/07/23	0	0.00	2	46.58	46.55	-2	9,683	-0.02%
2020/07/22	2	46.75	0	0.00	46.70	2	9,665	0.02%
2020/07/20	2	47.00	1	46.90	47.00	1	9,628	0.01%
2020/07/17	2	46.70	0	0.00	46.70	2	9,646	0.02%
2020/07/16	2	47.45	0	0.00	46.90	2	9,635	0.02%
2020/07/15	5	47.05	1	47.20	47.40	4	9,551	0.04%
2020/07/10	3	46.78	1	46.70	46.70	2	9,418	0.02%
2020/07/09	2	47.30	6	47.24	47.10	-4	9,373	-0.04%
2020/07/08	0	0.00	10	47.05	47.15	-10	9,233	-0.11%
2020/07/07	2	46.83	1	46.85	47.05	1	9,124	0.01%
2020/07/06	7	46.90	1	46.95	47.05	6	9,052	0.07%
2020/07/03	1.1	46.77	1	46.80	46.85	0.1	9,031	0.00%
2020/07/01	2	46.80	0	0.00	46.75	2	9,093	0.02%
2020/06/30	1	46.75	0	0.00	46.30	1	9,056	0.01%
2020/06/29	29	46.66	0	0.00	46.50	29	9,047	0.32%
2020/06/24	5	47.34	80	47.38	47.30	-75	8,911	-0.84%
2020/06/23	19	47.97	1	47.40	47.40	18	8,773	0.21%
2020/06/22	80	53.13	1	53.50	53.10	79	8,201	0.96%
2020/06/19	0	0.00	2	52.20	52.40	-2	7,984	-0.03%
2020/06/18	1	52.20	0	0.00	52.40	1	7,710	0.01%
2020/06/16	0	0.00	1	51.00	51.10	-1	7,683	-0.01%
2020/06/15	1	51.40	1	51.30	51.30	0	7,769	0.00%
2020/06/12	2	49.73	1	50.60	50.80	1	7,842	0.01%
2020/06/11	0	0.00	0.9	50.50	50.70	-0.9	7,891	-0.01%
2020/06/10	1	51.40	2	51.30	51.40	-1	7,831	-0.01%
2020/06/05	0	0.00	1	50.00	50.40	-1	8,035	-0.01%
2020/06/04	1	49.70	11	49.95	49.85	-10	8,097	-0.12%
2020/06/03	2	49.33	7	49.81	49.55	-5	8,104	-0.06%
2020/06/02	2	48.75	1	48.90	48.75	1	8,024	0.01%
2020/06/01	0	0.00	7	48.82	48.85	-7	8,099	-0.09%
2020/05/28	7	48.72	0	0.00	48.20	7	8,270	0.08%
2020/05/27	2	48.13	1	48.75	48.65	1	8,475	0.01%
2020/05/26	0	0.00	1	48.20	48.00	-1	8,632	-0.01%
2020/05/15	1	46.65	2	46.10	46.10	-1	8,648	-0.01%
2020/05/14	1	46.70	0	0.00	46.85	1	8,495	0.01%
2020/05/11	0	0.00	3	47.08	46.95	-3	8,288	-0.04%
2020/05/06	0	0.00	1	46.60	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	1	46.60	46.65	-1	7,985	-0.01%
2020/04/30	3	46.20	2	46.48	46.50	1	7,841	0.01%
2020/04/29	1	45.55	2	45.60	45.40	-1	7,718	-0.01%
2020/04/28	0	0.00	1	45.05	45.05	-1	7,755	-0.01%
2020/04/22	1	43.30	0	0.00	43.50	1	7,731	0.01%
2020/04/20	1	43.35	0	0.00	43.45	1	7,573	0.01%
2020/04/17	5	43.55	0	0.00	42.95	5	7,499	0.07%
2020/04/14	0	0.00	5	42.75	43.25	-5	7,251	-0.07%
2020/04/13	0	0.00	1	42.25	42.55	-1	7,209	-0.01%
2020/04/08	3	42.35	2	42.45	42.15	1	7,196	0.01%
2020/04/07	2	42.25	0	0.00	42.10	2	7,149	0.03%
2020/03/24	0	0.00	1	40.20	39.35	-1	6,524	-0.02%
2020/03/23	2	38.88	0	0.00	38.55	2	6,496	0.03%
2020/03/20	1	39.85	2	40.28	40.65	-1	6,462	-0.02%
2020/03/19	1	37.85	3	37.98	37.80	-2	6,314	-0.03%
2020/03/18	1	39.60	0	0.00	39.10	1	6,121	0.02%
2020/03/17	3	39.50	0.2	39.65	39.40	2.9	6,012	0.05%
2020/03/16	6	41.27	0	0.00	40.35	6	5,848	0.10%
2020/03/13	0	0.00	2	40.50	41.30	-2	5,725	-0.03%
2020/03/12	0	0.00	1	42.50	42.00	-1	5,480	-0.02%
2020/03/11	0	0.00	1	43.90	44.20	-1	5,258	-0.02%
2020/03/10	1	44.40	5.1	44.05	44.00	-4.1	5,216	-0.08%
2020/03/09	5	43.62	0	0.00	44.00	5	5,074	0.10%
2020/03/06	0	0.00	1	44.65	44.35	-1	5,015	-0.02%
2020/03/05	5	45.32	0	0.00	44.85	5	4,966	0.10%
2020/03/03	0	0.00	1	44.10	43.95	-1	4,719	-0.02%
2020/03/02	11	42.96	0	0.00	42.85	11	4,574	0.24%
2020/02/27	2	44.08	0	0.00	43.85	2	4,715	0.04%
2020/02/26	0.1	43.60	5	43.55	43.45	-4.9	4,524	-0.11%
2020/02/25	6	43.92	0	0.00	43.95	6	4,492	0.13%
2020/02/24	2	44.30	0	0.00	44.00	2	4,496	0.04%
2020/02/21	5	45.84	0	0.00	45.60	5	4,422	0.11%
2020/02/13	5	47.35	0	0.00	47.10	5	4,469	0.11%
2020/02/12	5	47.15	0	0.00	47.10	5	4,532	0.11%
2020/02/03	2	47.20	0	0.00	47.00	2	4,925	0.04%
2020/01/31	0	0.00	1	47.90	47.20	-1	4,919	-0.02%
2020/01/30	1	45.85	0	0.00	45.65	1	4,862	0.02%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2019/12/25	2	49.50	0	0.00	49.55	2	6,681	0.03%
2019/12/18	0	0.00	2	50.70	51.10	-2	6,984	-0.03%
2019/12/06	1	49.20	1	49.30	49.10	0	7,085	0.00%
2019/11/29	2	48.55	0	0.00	48.40	2	7,151	0.03%
2019/11/20	1	50.00	3	50.40	50.60	-2	6,986	-0.03%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	11	50.50	50.60	-11	7,096	-0.16%
2019/11/15	1	49.55	0	0.00	49.95	1	7,244	0.01%
2019/11/13	1	49.95	0	0.00	49.95	1	7,462	0.01%
2019/11/11	0	0.00	1	49.75	49.90	-1	7,577	-0.01%
2019/11/05	2	50.40	4	51.20	51.50	-2	7,928	-0.03%
2019/11/04	1	50.50	1	50.90	50.70	0	7,945	0.00%
2019/11/01	1	49.55	1	49.95	49.95	0	7,976	0.00%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	2	49.05	0	0.00	49.55	2	8,690	0.02%
2019/10/24	0	0.00	1	49.70	50.10	-1	8,605	-0.01%
2019/10/23	5	49.45	0	0.00	49.20	5	8,508	0.06%
2019/10/22	0	0.00	4	50.43	51.50	-4	8,344	-0.05%
2019/10/15	1	48.90	1	48.95	48.95	0	8,022	0.00%
2019/10/14	0	0.00	3	48.85	49.00	-3	8,032	-0.04%
2019/10/01	4	49.43	0	0.00	48.90	4	7,650	0.05%
2019/09/27	0	0.00	1	50.70	49.30	-1	7,555	-0.01%
2019/09/24	0	0.00	3	48.45	48.45	-3	7,269	-0.04%
2019/09/17	0	0.00	1	47.95	48.15	-1	7,066	-0.01%
2019/09/10	1	49.20	0	0.00	48.95	1	7,090	0.01%
2019/09/09	0	0.00	1	49.20	49.40	-1	7,083	-0.01%
2019/09/06	0	0.00	27	48.71	49.00	-27	7,067	-0.38%
2019/09/03	0	0.00	2	48.10	47.70	-2	6,916	-0.03%
2019/09/02	2	49.20	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	4	49.55	50.00	-4	6,881	-0.06%
2019/08/26	3	47.30	1	48.65	48.25	2	6,675	0.03%
2019/08/23	0	0.00	12	48.73	48.20	-12	6,689	-0.18%
2019/08/22	0	0.00	3	48.45	48.55	-3	6,697	-0.04%
2019/08/21	14	48.23	0	0.00	48.00	14	6,822	0.21%
2019/08/20	0	0.00	3	48.38	49.00	-3	6,719	-0.04%
2019/08/19	0	0.00	0	47.10	47.10	0	6,537	0.00%
2019/08/16	4	47.13	3	47.68	47.90	1	6,449	0.02%
2019/08/13	2	46.25	7	46.74	46.30	-5	6,100	-0.08%
2019/08/12	11	47.05	6	46.77	46.40	5	6,048	0.08%
2019/08/08	2	46.90	2	46.83	46.80	0	5,952	0.00%
2019/08/07	3	46.17	2	46.88	46.00	1	5,807	0.02%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	0	0.00	2	46.93	47.00	-2	5,354	-0.04%
2019/08/01	2	44.75	0	0.00	46.25	2	5,076	0.04%
2019/07/30	0	0.00	2	43.68	43.60	-2	4,608	-0.04%
2019/07/29	1	43.25	0	0.00	43.55	1	4,599	0.02%
2019/07/26	0	0.00	1	43.65	43.15	-1	4,559	-0.02%
2019/07/25	0	0.00	1	43.50	43.50	-1	4,556	-0.02%
2019/07/24	2	43.80	0.1	43.70	43.70	1.9	4,661	0.04%
2019/07/22	2	43.38	0	0.00	43.00	2	4,642	0.04%
2019/07/19	2	47.00	0	0.00	47.10	2	4,397	0.05%
2019/07/16	0	0.00	1	47.70	47.20	-1	4,222	-0.02%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/11	0	0.00	2	46.75	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	1	46.40	46.70	-1	4,107	-0.02%
2019/07/08	0	0.00	1	46.75	46.75	-1	4,116	-0.02%
2019/07/04	1	46.50	0	0.00	46.50	1	4,206	0.02%
2019/07/03	0	0.00	10	45.95	46.10	-10	4,224	-0.24%
2019/07/01	10	45.85	0	0.00	45.80	10	4,259	0.23%
2019/06/05	0	0.00	1	45.80	45.45	-1	4,680	-0.02%
2019/06/04	0	0.00	2	45.55	45.25	-2	4,691	-0.04%
2019/05/30	0	0.00	2	44.98	45.10	-2	4,772	-0.04%
2019/05/29	2	44.50	0	0.00	44.60	2	4,926	0.04%
2019/05/24	0	0.00	2	44.10	44.10	-2	5,172	-0.04%
2019/05/16	1	43.40	0	0.00	43.05	1	5,314	0.02%
2019/05/14	2	42.40	0	0.00	42.80	2	5,453	0.04%
2019/05/13	0	0.00	1	43.05	43.00	-1	5,452	-0.02%
2019/05/03	0	0.00	2.1	43.68	43.70	-2.1	5,914	-0.04%
2019/05/02	1	43.45	0	0.00	43.40	1	6,055	0.02%
2019/04/30	0	0.00	1	43.50	43.55	-1	6,144	-0.02%
2019/04/29	0	0.00	0	44.45	44.45	0	6,074	0.00%
2019/04/24	1	45.00	0	0.00	44.65	1	6,281	0.02%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	2	44.70	44.70	-2	6,355	-0.03%
2019/04/17	0.3	44.30	0.3	44.30	44.30	0	6,802	0.00%
2019/04/11	1	44.25	0	0.00	44.25	1	7,075	0.01%
2019/04/08	0	0.00	3	45.20	45.35	-3	7,083	-0.04%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	1	44.85	45.30	-1	7,124	-0.01%
2019/03/21	0	0.00	10	44.35	44.40	-10	7,142	-0.14%
2019/03/20	1	44.80	1	44.10	44.45	0	7,192	0.00%
2019/03/19	0	0.00	1	44.20	44.15	-1	7,223	-0.01%
2019/03/18	1	44.00	0	0.00	44.30	1	7,278	0.01%
2019/03/12	0	0.00	1	44.00	43.60	-1	7,293	-0.01%
2019/03/11	1	43.80	0	0.00	43.60	1	7,377	0.01%
2019/03/07	1	43.45	1	43.50	43.50	0	7,876	0.00%
2019/03/04	4	43.14	3	43.28	43.10	1	8,087	0.01%
2019/02/27	5	45.05	0	0.00	44.55	5	7,947	0.06%
2019/02/26	0	0.00	1	47.45	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	1	46.00	46.40	-1	7,680	-0.01%
2019/02/21	0	0.00	1	45.90	45.50	-1	7,706	-0.01%
2019/02/18	0	0.00	1	46.00	46.15	-1	7,802	-0.01%
2019/02/14	0	0.00	1	45.40	45.65	-1	7,846	-0.01%
2019/02/11	0	0.00	3	46.20	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	7	45.19	45.25	-7	7,772	-0.09%
2019/01/25	1	44.40	1	44.40	44.50	0	7,655	0.00%
2019/01/24	1	44.10	0	0.00	44.15	1	7,668	0.01%
2019/01/16	0	0.00	1	42.80	42.70	-1	7,305	-0.01%
2019/01/11	1	43.15	0	0.00	42.95	1	7,295	0.01%
2019/01/10	1	43.25	1	42.55	42.95	0	7,226	0.00%
2019/01/09	0	0.00	5	42.70	43.30	-5	7,077	-0.07%
2019/01/08	0	0.00	1	41.90	41.60	-1	6,880	-0.01%
2019/01/03	1	41.35	1	41.40	41.50	0	6,932	0.00%
2018/12/22	0	0.00	1	40.45	40.40	-1	6,813	-0.01%
2018/12/21	1	40.70	0	0.00	41.00	1	6,899	0.01%
2018/12/20	0	0.00	6	41.20	41.20	-6	6,826	-0.09%
2018/12/19	0	0.00	1	40.95	41.00	-1	6,774	-0.01%
2018/12/14	3	40.48	0	0.00	40.45	3	6,646	0.05%
2018/12/13	1	40.75	2	40.53	40.75	-1	6,633	-0.02%
2018/12/12	0	0.00	2	40.53	40.50	-2	6,585	-0.03%
2018/12/11	0	0.00	2	40.48	40.50	-2	6,529	-0.03%
2018/12/10	1	40.75	3	40.65	40.95	-2	6,518	-0.03%
2018/12/06	1	40.40	2	39.90	41.00	-1	6,658	-0.02%
2018/12/05	3	41.07	0	0.00	41.00	3	6,605	0.05%
2018/12/04	0	0.00	2	41.25	41.65	-2	6,591	-0.03%
2018/12/03	0	0.00	2	40.95	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	2	40.30	40.90	-2	6,372	-0.03%
2018/11/29	2	40.13	1	40.10	40.00	1	5,899	0.02%
2018/11/28	1	39.75	1	39.75	39.70	0	5,771	0.00%
2018/11/27	0	0.00	12	39.02	39.35	-12	5,615	-0.21%
2018/11/23	1	37.75	1	38.00	38.00	0	5,413	0.00%
2018/11/21	1	38.15	1	38.35	38.40	0	5,292	0.00%
2018/11/20	1	38.55	0	0.00	38.25	1	5,220	0.02%
2018/11/16	0	0.00	1	38.55	38.40	-1	5,128	-0.02%
2018/11/15	1	38.80	1	38.75	38.70	0	5,059	0.00%
2018/11/14	0	0.00	3	38.45	38.60	-3	5,011	-0.06%
2018/11/13	0	0.00	2	38.33	38.15	-2	4,951	-0.04%
2018/11/09	1	37.30	1	37.90	38.00	0	4,868	0.00%
2018/11/07	0	0.00	2	38.25	38.55	-2	4,828	-0.04%
2018/11/06	1	37.65	2	37.65	38.00	-1	4,792	-0.02%
2018/11/02	1	37.15	2	37.15	37.25	-1	4,796	-0.02%
2018/11/01	1	35.40	2	36.43	37.00	-1	4,812	-0.02%
2018/10/31	2	35.30	1	35.50	35.50	1	4,742	0.02%
2018/10/30	0	0.00	1	35.60	35.75	-1	4,618	-0.02%
2018/10/29	1	35.00	1	35.55	35.15	0	4,587	0.00%
2018/10/24	6	35.87	16	35.83	35.65	-10	4,770	-0.21%
2018/10/23	10	35.65	0	0.00	35.65	10	4,777	0.21%
2018/10/19	0	0.00	1	34.10	34.50	-1	4,807	-0.02%
2018/10/17	1	34.45	0.2	34.25	34.15	0.8	4,840	0.02%
2018/10/12	2	33.80	0	0.00	33.65	2	4,960	0.04%
2018/10/11	1	33.35	1	33.70	33.05	0	4,978	0.00%
2018/10/05	1	36.05	0	0.00	36.50	1	5,088	0.02%
2018/10/04	3	36.88	0	0.00	36.80	3	5,058	0.06%
2018/10/03	0	0.00	2	37.38	37.35	-2	5,092	-0.04%
2018/09/28	1	38.40	0	0.00	38.40	1	5,182	0.02%
2018/09/27	0	0.00	1	37.90	38.40	-1	5,130	-0.02%
2018/09/26	8	37.80	8	38.00	38.00	0	5,110	0.00%
2018/09/25	8	38.05	9	38.03	38.20	-1	5,165	-0.02%
2018/09/21	2	38.25	2	38.23	38.10	0	5,172	0.00%
2018/09/20	0	0.00	1	37.25	37.20	-1	5,092	-0.02%
2018/09/19	0	0.00	3	37.70	37.80	-3	5,127	-0.06%
2018/09/18	1	37.55	2	37.65	37.70	-1	5,159	-0.02%
2018/09/14	2	37.08	1	37.85	37.35	1	5,325	0.02%
2018/09/13	2	37.53	2	37.75	37.35	0	5,356	0.00%
2018/09/10	2	35.33	2	35.35	35.35	0	5,371	0.00%
2018/09/07	0	0.00	1	35.70	35.70	-1	5,532	-0.02%
2018/09/05	1	36.25	5	36.10	36.05	-4	5,601	-0.07%
2018/09/04	1	36.30	2	36.55	36.55	-1	5,660	-0.02%
2018/09/03	5	36.49	0	0.00	36.50	5	5,698	0.09%
2018/08/27	1	35.25	1	35.55	35.70	0	5,804	0.00%
2018/08/24	1	35.15	1	35.40	35.35	0	5,819	0.00%
2018/08/21	10	35.65	0	0.00	35.85	10	5,999	0.17%
2018/08/16	1	35.10	1	35.45	35.35	0	5,966	0.00%
2018/08/15	5	35.69	2	35.75	35.70	3	5,961	0.05%
2018/08/14	5	36.11	0	0.00	35.90	5	5,911	0.08%
2018/08/13	0	0.00	5	36.85	36.60	-5	5,821	-0.09%
2018/08/10	2	37.08	1	37.20	37.20	1	5,789	0.02%
2018/08/09	5	40.05	3	40.00	39.85	2	5,760	0.03%
2018/08/08	1	40.10	0	0.00	40.10	1	5,673	0.02%
2018/08/06	0	0.00	3	39.90	39.95	-3	5,583	-0.05%
2018/08/01	0	0.00	1	39.95	40.00	-1	5,577	-0.02%
2018/07/25	1	39.15	2	39.23	39.10	-1	5,453	-0.02%
2018/07/24	1	38.80	1	38.85	38.75	0	5,485	0.00%
2018/07/20	3	38.75	3	38.88	38.80	0	5,373	0.00%
2018/07/19	1	38.70	1	38.95	38.55	0	5,334	0.00%
2018/07/18	7	38.44	1	38.50	38.50	6	5,322	0.11%
2018/07/17	1	38.15	6	38.35	38.15	-5	5,279	-0.09%
2018/07/16	1	38.15	2	37.98	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	40	37.60	37.55	-40	5,093	-0.79%
2018/07/09	4	36.05	2	36.10	36.10	2	5,014	0.04%
2018/07/06	4	36.01	3	35.95	35.80	1	5,007	0.02%
2018/07/05	20	36.45	0	0.00	36.20	20	4,984	0.40%
2018/07/04	1	36.65	0	0.00	36.50	1	5,016	0.02%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/25	10	37.55	0.1	37.95	37.45	10	4,848	0.21%
2018/06/21	2	38.00	0	0.00	38.00	2	4,686	0.04%
2018/06/20	27	38.13	0	0.00	38.10	27	4,731	0.57%
2018/06/19	3	38.08	0	0.00	38.15	3	4,700	0.06%
2018/06/15	5	38.80	2	38.83	38.55	3	4,664	0.06%
2018/06/14	2	39.50	0	0.00	39.25	2	4,513	0.04%
2018/06/13	2	39.83	0	0.00	39.80	2	4,493	0.04%
2018/06/12	2	40.15	2	40.53	40.20	0	4,619	0.00%
2018/06/11	2	40.00	0	39.95	39.95	2	4,693	0.04%
2018/06/08	0	0.00	0.1	40.00	40.00	-0.1	4,919	0.00%
2018/06/07	0	0.00	2	40.30	40.60	-2	4,985	-0.04%
2018/06/06	0	0.00	2	39.78	39.90	-2	5,053	-0.04%
2018/06/05	1	39.30	1	39.20	39.30	0	5,074	0.00%
2018/06/04	0	0.00	1	39.20	39.05	-1	5,102	-0.02%
2018/06/01	1	38.90	1	38.95	39.05	0	5,167	0.00%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/18	0	0.00	10	38.25	38.15	-10	6,780	-0.15%
2018/05/17	10	38.20	2	38.35	38.20	8	6,839	0.12%
2018/05/15	2	38.15	1	38.30	38.20	1	6,935	0.01%
2018/05/14	1	38.55	0	0.00	38.45	1	7,048	0.01%
2018/05/11	2	38.53	0	0.00	38.85	2	7,125	0.03%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/05/04	3	37.98	0	0.00	38.00	3	7,115	0.04%
2018/05/03	0	0.00	2	38.03	38.00	-2	7,152	-0.03%
2018/05/02	2	38.55	0	0.00	38.60	2	7,218	0.03%
2018/04/30	0	0.00	1	39.25	39.25	-1	7,204	-0.01%
2018/04/23	4	40.21	0	0.00	40.25	4	7,255	0.06%
2018/04/20	1	40.60	0	0.00	40.85	1	7,237	0.01%
2018/04/18	2	40.85	1	40.75	40.65	1	7,217	0.01%
2018/04/11	0	0.00	1	40.70	40.50	-1	7,219	-0.01%
2018/04/10	3	40.33	1	40.45	40.50	2	7,210	0.03%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/30	0.1	40.65	0	0.00	40.65	0.1	7,112	0.00%
2018/03/23	2	40.08	1	40.40	40.50	1	7,119	0.01%
2018/03/21	3	41.27	1	41.10	41.10	2	7,231	0.03%
2018/03/14	1	41.00	0	0.00	40.75	1	7,453	0.01%
2018/03/13	1	41.60	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	42.00	0	0.00	42.00	1	7,268	0.01%
2018/03/07	3	43.00	1	42.60	42.60	2	7,236	0.03%
2018/03/06	1	43.45	0	0.00	43.30	1	7,397	0.01%
2018/03/02	1	42.95	1	43.25	43.00	0	7,769	0.00%
2018/03/01	1	42.70	1	42.70	42.70	0	7,735	0.00%
2018/02/27	1	42.35	2	44.00	42.00	-1	7,397	-0.01%
2018/02/26	2	43.00	30	41.77	43.00	-28	7,153	-0.39%
2018/02/23	29	42.02	3	42.37	42.70	26	6,778	0.38%
2018/02/12	2	37.48	2	37.55	37.45	0	6,535	0.00%
2018/02/09	1	37.70	1	37.65	37.65	0	6,548	0.00%
2018/02/08	3	38.55	1	38.65	38.35	2	6,568	0.03%
2018/02/07	3	39.57	1	39.75	39.60	2	6,701	0.03%
2018/02/05	1	41.20	0	0.00	41.20	1	6,900	0.01%
2018/02/02	1	41.95	1	41.95	41.95	0	7,010	0.00%
2018/01/30	0	0.00	1	42.85	42.50	-1	7,186	-0.01%
2018/01/26	1	42.50	0	0.00	42.90	1	7,407	0.01%
2018/01/25	5	42.40	7	42.59	43.10	-2	7,575	-0.03%
2018/01/24	1	41.75	1	41.75	41.90	0	7,627	0.00%
2018/01/23	0	0.00	3	41.45	41.60	-3	7,740	-0.04%
2018/01/19	1	41.45	2	41.33	41.25	-1	7,878	-0.01%
2018/01/18	1	41.20	2	41.03	41.40	-1	7,889	-0.01%
2018/01/17	1	40.10	1	40.30	40.35	0	7,809	0.00%
2018/01/12	1	39.30	1	39.75	40.10	0	7,977	0.00%
2018/01/11	1	38.60	1	38.80	38.80	0	8,045	0.00%
2018/01/05	1	40.00	0	0.00	39.90	1	8,413	0.01%
2018/01/03	2	40.13	0	0.00	40.00	2	8,536	0.02%
2018/01/02	0	0.00	1	40.60	40.60	-1	8,581	-0.01%