光寶科 (2301)-群益金鼎-南京券商分點個股進出

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
▼0.5
漲幅
-0.49%
成交量
11,288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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/05/08	1	101.50	27.1	100.96	101.50	-26.1	22,247	-0.12%
2024/05/07	1	97.70	0	0.00	99.10	1	22,158	0.00%
2024/05/06	3	100.00	0	0.00	99.40	3	22,068	0.01%
2024/05/03	5	101.20	0	0.00	99.70	5	22,099	0.02%
2024/04/29	1	101.50	0	0.00	101.00	1	22,022	0.00%
2024/04/26	1	101.00	21	100.98	101.00	-20	22,496	-0.09%
2024/04/25	35	98.54	36	97.93	99.40	-1	22,557	0.00%
2024/04/24	0	0.00	1	97.00	98.40	-1	22,441	0.00%
2024/04/23	5	95.22	3	96.43	94.60	2	22,495	0.01%
2024/04/22	1	97.60	2	97.00	96.80	-1	22,353	0.00%
2024/04/19	3	96.80	1	95.20	96.10	2	22,327	0.01%
2024/04/18	3	98.57	1	98.60	99.00	2	22,146	0.01%
2024/04/17	1	95.50	0	0.00	96.30	1	22,060	0.00%
2024/04/16	35.1	95.84	0	0.00	95.30	35.1	22,143	0.16%
2024/04/15	0.1	100.50	0	0.00	102.00	0.1	21,669	0.00%
2024/04/12	3	103.67	0	0.00	103.00	3	21,513	0.01%
2024/04/11	0.1	103.50	0	0.00	104.00	0.1	21,493	0.00%
2024/04/10	4.1	104.50	0	0.00	103.50	4.1	21,433	0.02%
2024/04/09	1	104.00	0	0.00	104.00	1	21,390	0.00%
2024/04/08	2	105.00	0	0.00	105.00	2	21,360	0.01%
2024/04/03	4	104.25	1	105.00	104.00	3	21,284	0.01%
2024/04/02	3	104.00	24	104.35	104.00	-21	21,089	-0.10%
2024/04/01	7	101.29	4	101.88	100.00	3	20,575	0.01%
2024/03/29	9	100.78	19.1	100.30	101.00	-10.1	20,404	-0.05%
2024/03/28	42	108.19	6	108.42	106.00	36	19,494	0.18%
2024/03/27	59	114.02	1	113.00	112.50	58	19,028	0.30%
2024/03/26	21	117.07	30	120.30	120.50	-9	18,645	-0.05%
2024/03/25	25	118.20	22	119.16	119.00	3	18,501	0.02%
2024/03/22	6.4	120.60	4	120.00	121.50	2.4	18,373	0.01%
2024/03/21	3	123.83	15	124.20	123.50	-12	17,776	-0.07%
2024/03/20	21	120.21	16	121.28	123.00	5	17,149	0.03%
2024/03/19	7	115.93	7	116.00	116.00	0	16,220	0.00%
2024/03/18	1	111.50	0	0.00	112.00	1	16,014	0.01%
2024/03/15	1	113.50	1	112.00	112.00	0	15,877	0.00%
2024/03/14	1	112.00	4	112.50	112.00	-3	15,754	-0.02%
2024/03/13	0	0.00	5	114.50	114.50	-5	15,658	-0.03%
2024/03/12	3	114.83	4	114.00	115.00	-1	15,421	-0.01%
2024/03/11	3	113.50	4	113.88	113.50	-1	15,300	-0.01%
2024/03/08	6	115.33	2	112.50	114.00	4	15,216	0.03%
2024/03/07	1	111.00	0	0.00	111.00	1	14,955	0.01%
2024/03/06	1	113.50	2	113.25	113.50	-1	14,923	-0.01%
2024/03/05	1	113.00	1	114.50	114.00	0	15,414	0.00%
2024/03/04	7	114.86	2.2	115.00	114.00	4.8	15,340	0.03%
2024/03/01	5	112.40	2	111.25	112.50	3	15,103	0.02%
2024/02/29	1	109.00	0	0.00	109.50	1	14,922	0.01%
2024/02/27	2	109.75	1	112.00	107.50	1	14,665	0.01%
2024/02/23	1	109.50	0	0.00	108.50	1	14,389	0.01%
2024/02/22	0	0.00	1	109.00	108.50	-1	14,475	-0.01%
2024/02/21	1.2	107.02	0	0.00	106.00	1.2	14,507	0.01%
2024/02/20	6.2	108.50	0	0.00	108.50	6.2	14,492	0.04%
2024/02/19	1	109.00	0	0.00	109.00	1	14,504	0.01%
2024/02/16	1	110.00	21	110.52	110.00	-20	14,698	-0.14%
2024/02/15	30	109.27	0	0.00	108.50	30	14,602	0.21%
2024/02/05	1	113.00	22	113.05	113.00	-21	14,449	-0.15%
2024/02/02	1	110.00	23	111.04	111.50	-22	14,410	-0.15%
2024/01/30	20	109.00	0	0.00	108.50	20	14,951	0.13%
2024/01/29	20	109.00	0	0.00	109.50	20	14,980	0.13%
2024/01/26	15	107.93	4	109.00	107.50	11	15,097	0.07%
2024/01/25	1	110.50	0	110.50	111.00	1	15,316	0.01%
2024/01/24	7	113.50	0	0.00	112.00	7	15,583	0.04%
2024/01/23	14	114.50	2.1	113.99	113.50	11.9	16,223	0.07%
2024/01/22	17	114.59	5.2	114.16	114.50	11.9	16,246	0.07%
2024/01/19	6	109.25	0	0.00	110.00	6	15,779	0.04%
2024/01/18	2	106.75	1	107.50	106.50	1	15,715	0.01%
2024/01/17	3	107.33	1.2	108.30	107.50	1.9	15,890	0.01%
2024/01/16	2	107.25	3	107.50	106.50	-1	16,006	-0.01%
2024/01/15	2	107.50	2	107.75	107.00	0	16,135	0.00%
2024/01/12	5	106.90	1	108.00	107.00	4	16,406	0.02%
2024/01/11	2	108.50	5	107.40	108.50	-3	16,484	-0.02%
2024/01/10	10	108.20	6.2	108.48	107.00	3.8	16,822	0.02%
2024/01/09	2.3	115.57	1	117.00	114.50	1.3	17,003	0.01%
2024/01/05	1	114.00	3	114.50	114.50	-2	17,597	-0.01%
2024/01/04	0	113.50	0	0.00	113.50	0	17,722	0.00%
2024/01/03	0.1	113.00	0	0.00	112.50	0.1	18,163	0.00%
2024/01/02	1	116.00	0	0.00	115.00	1	18,268	0.01%
2023/12/29	2	118.00	1	117.50	117.00	1	18,342	0.01%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	3	116.33	2	116.75	116.50	1	19,286	0.01%
2023/12/22	0	0.00	1	116.00	115.50	-1	19,348	-0.01%
2023/12/21	0	0.00	3	114.00	114.00	-3	19,305	-0.02%
2023/12/20	0	0.00	10	115.00	114.00	-10	19,235	-0.05%
2023/12/18	12	112.42	3	112.67	112.00	9	19,261	0.05%
2023/12/15	0	114.00	0	0.00	112.00	0	19,464	0.00%
2023/12/13	0	113.00	1	112.50	113.00	-1	19,776	0.00%
2023/12/12	1	110.00	0	0.00	110.00	1	20,374	0.00%
2023/12/11	1	111.50	1	111.01	110.50	0	20,717	0.00%
2023/12/08	2	113.00	3	112.17	113.00	-1	20,897	0.00%
2023/12/07	1	110.00	1	111.00	110.00	0	21,144	0.00%
2023/12/06	0	0.00	1	112.00	111.50	-1	21,603	0.00%
2023/12/05	0	0.00	2	111.00	110.50	-2	21,792	-0.01%
2023/12/01	0.1	108.26	7	109.50	108.00	-6.9	21,927	-0.03%
2023/11/30	3	108.00	7	108.14	110.00	-4	22,204	-0.02%
2023/11/29	3	109.33	71	109.99	109.00	-68	21,907	-0.31%
2023/11/28	4.1	107.26	1	108.00	107.50	3.1	22,184	0.01%
2023/11/24	3	106.50	1	106.50	107.50	2	23,074	0.01%
2023/11/23	2	107.00	0	0.00	106.50	2	23,281	0.01%
2023/11/22	52	108.04	1	107.50	107.00	51	23,623	0.22%
2023/11/21	21	110.05	62	112.31	112.00	-41	23,791	-0.17%
2023/11/20	4	109.63	11	107.59	109.00	-7	24,621	-0.03%
2023/11/17	20	109.00	0	0.00	109.50	20	24,927	0.08%
2023/11/16	41	111.23	0	0.00	110.50	41	25,782	0.16%
2023/11/15	12	113.25	0	0.00	112.50	12	26,162	0.05%
2023/11/14	20	111.00	20	112.50	113.00	0	26,650	0.00%
2023/11/13	1	111.50	1	112.50	112.50	0	27,219	0.00%
2023/11/10	0	0.00	1	111.50	112.50	-1	27,695	0.00%
2023/11/09	0.1	112.00	0	0.00	112.00	0.1	28,276	0.00%
2023/11/08	3	115.83	13	115.50	113.50	-10	28,308	-0.04%
2023/11/07	1	110.50	2	110.50	110.50	-1	28,422	0.00%
2023/11/06	2	110.75	2	111.00	111.00	0	29,172	0.00%
2023/11/03	0	0.00	1	109.50	109.00	-1	29,733	0.00%
2023/11/02	2	108.50	31.1	109.02	108.50	-29.1	30,927	-0.09%
2023/11/01	2	102.75	22	103.95	103.50	-20	32,530	-0.06%
2023/10/31	8	105.12	22	101.43	100.00	-14	33,831	-0.04%
2023/10/30	21	106.98	1	106.50	107.00	20	34,781	0.06%
2023/10/27	3	109.50	1	109.50	108.50	2	36,368	0.01%
2023/10/26	1	107.00	3	107.00	107.00	-2	39,862	-0.01%
2023/10/25	1	108.50	1	109.50	109.00	0	41,518	0.00%
2023/10/24	13	108.92	33	108.97	109.00	-20	42,275	-0.05%
2023/10/23	10	106.00	0	0.00	106.00	10	43,207	0.02%
2023/10/20	0	0.00	16	106.97	108.00	-16	44,789	-0.04%
2023/10/19	3	106.83	11	107.05	107.00	-8	46,031	-0.02%
2023/10/18	28	106.70	6	106.67	106.00	22	47,121	0.05%
2023/10/17	5	110.50	7	109.79	109.50	-2	47,248	0.00%
2023/10/16	3	113.67	6	113.17	113.00	-3	47,611	-0.01%
2023/10/13	73	116.86	2	117.25	115.50	71	49,033	0.14%
2023/10/12	2	123.25	0.2	123.00	122.50	1.8	50,019	0.00%
2023/10/11	3	124.50	22	123.61	119.50	-19	51,825	-0.04%
2023/10/06	22	121.20	27	124.44	119.50	-5	53,145	-0.01%
2023/10/05	1	121.50	15	122.37	121.50	-14	54,397	-0.03%
2023/10/04	22	120.07	2	121.00	121.00	20	55,204	0.04%
2023/10/03	23	122.74	2	124.50	123.00	21	55,426	0.04%
2023/10/02	10	126.95	27	126.48	125.50	-17	55,661	-0.03%
2023/09/28	11	121.23	9	121.72	121.50	2	55,678	0.00%
2023/09/26	2	120.25	2	120.50	120.00	0	56,557	0.00%
2023/09/25	4.1	119.76	2	120.25	120.00	2.1	57,134	0.00%
2023/09/22	4	119.13	0	0.00	120.00	4	57,243	0.01%
2023/09/21	12	118.50	10	118.70	119.00	2	57,167	0.00%
2023/09/20	0	121.00	0	0.00	120.00	0	57,135	0.00%
2023/09/19	3.1	121.48	1	121.00	120.00	2.1	57,017	0.00%
2023/09/18	1.1	121.48	10	120.50	121.00	-9	57,037	-0.02%
2023/09/15	1.1	126.14	1.2	128.92	126.00	-0.1	56,867	0.00%
2023/09/14	22	125.45	59	127.97	126.50	-37	56,479	-0.07%
2023/09/13	7	123.57	10	123.80	124.00	-3	56,683	-0.01%
2023/09/12	8.1	125.37	34	125.91	125.00	-25.9	57,375	-0.05%
2023/09/11	13	128.19	13.2	126.92	127.50	-0.2	57,497	0.00%
2023/09/08	16	134.97	6.1	134.84	134.50	10	57,338	0.02%
2023/09/07	16	134.06	15	134.73	134.00	1	57,293	0.00%
2023/09/06	2	135.00	1	135.50	134.50	1	57,478	0.00%
2023/09/05	23	132.09	14.1	133.19	134.00	8.9	57,483	0.02%
2023/09/04	10	133.70	7	134.64	134.00	3	57,142	0.01%
2023/09/01	6	135.00	11	136.41	134.50	-5	57,005	-0.01%
2023/08/31	17	135.56	14	136.46	137.00	3	56,688	0.01%
2023/08/30	35.1	140.52	3	138.50	138.50	32.1	56,369	0.06%
2023/08/29	34	140.46	55	141.75	141.50	-21	56,148	-0.04%
2023/08/28	24	140.73	2.2	141.50	138.50	21.8	55,969	0.04%
2023/08/25	3	146.17	6	146.08	145.00	-3	56,009	-0.01%
2023/08/24	76.1	153.25	24	153.40	151.50	52.1	55,662	0.09%
2023/08/23	4.1	147.88	0	0.00	148.50	4.1	54,756	0.01%
2023/08/22	33.1	149.83	43	150.41	149.00	-10	54,411	-0.02%
2023/08/21	30	143.25	10	143.70	144.00	20	53,448	0.04%
2023/08/18	29	146.79	18	145.03	146.00	11	52,991	0.02%
2023/08/17	25.2	147.64	22	147.11	150.00	3.2	52,290	0.01%
2023/08/16	14	143.89	6.7	144.15	147.00	7.3	51,639	0.01%
2023/08/15	7	143.07	43	142.31	143.50	-36	51,032	-0.07%
2023/08/14	1	140.00	3.1	135.48	136.50	-2.1	50,387	0.00%
2023/08/11	3	137.67	65	140.88	137.00	-62	50,063	-0.12%
2023/08/10	17	137.73	15	135.03	139.00	2	49,689	0.00%
2023/08/09	44	140.36	46.5	141.18	141.00	-2.5	48,829	-0.01%
2023/08/08	172	141.65	57.4	142.64	143.00	114.7	48,117	0.24%	大買/鉅額交易
2023/08/07	53.2	144.91	101	146.08	148.00	-47.9	46,702	-0.10%	大賣/
2023/08/04	24.1	138.41	97	140.82	140.00	-72.9	44,740	-0.16%
2023/08/02	101.5	145.28	27.2	146.65	139.00	74.3	43,029	0.17%	大買/
2023/08/01	89.1	151.16	80	152.38	154.00	9.1	41,371	0.02%
2023/07/31	98.4	158.93	82	161.09	150.50	16.4	39,612	0.04%
2023/07/28	29	149.05	58	149.48	159.50	-29	36,026	-0.08%
2023/07/27	11.1	147.43	26.2	146.03	145.00	-15.1	34,268	-0.04%
2023/07/26	23.1	144.82	28	145.82	146.50	-4.9	33,322	-0.01%
2023/07/25	37.3	146.33	69	144.30	142.00	-31.7	32,102	-0.10%
2023/07/24	33.3	147.47	37	147.92	149.00	-3.7	30,314	-0.01%
2023/07/21	80	146.76	15	139.53	146.00	65	28,767	0.23%
2023/07/20	7.2	138.98	7	138.79	139.00	0.2	27,572	0.00%
2023/07/19	13	138.96	12	139.54	136.50	1	27,010	0.00%
2023/07/18	30.1	139.62	55	140.25	139.50	-24.9	26,162	-0.10%
2023/07/17	32	147.06	26	148.35	145.50	6	24,515	0.02%
2023/07/14	56.1	139.51	40	138.66	144.00	16.1	23,051	0.07%
2023/07/13	36	132.17	35	134.56	134.00	1	21,163	0.00%
2023/07/12	34.1	126.71	24	126.75	126.50	10.1	19,458	0.05%
2023/07/11	23	120.59	11	120.82	120.00	12	18,087	0.07%
2023/07/10	2	113.25	1	115.00	112.00	1	17,143	0.01%
2023/07/07	17.1	111.47	3	111.00	111.00	14.1	16,763	0.08%
2023/07/06	10	113.85	45	115.02	114.50	-35	16,320	-0.21%
2023/07/05	8.1	115.87	68	115.93	115.00	-59.9	15,799	-0.38%
2023/07/04	109	118.14	91	119.36	119.00	18	15,353	0.12%	大買/
2023/07/03	2	113.00	4	111.63	113.50	-2	14,419	-0.01%
2023/06/30	1	104.00	1	103.50	103.50	0	13,706	0.00%
2023/06/28	1	99.20	0	0.00	100.00	1	13,410	0.01%
2023/06/27	0.1	100.00	6	99.20	99.30	-6	13,300	-0.04%
2023/06/26	5.1	101.09	45	100.98	101.00	-39.9	13,128	-0.30%
2023/06/21	18.1	103.29	18	104.69	105.00	0.1	12,831	0.00%
2023/06/20	47.1	105.36	11	105.55	105.00	36.1	12,492	0.29%
2023/06/19	139.1	107.92	33	107.38	107.00	106.1	12,045	0.88%	大買/鉅額交易
2023/06/16	7.2	108.27	5.1	106.67	105.00	2.1	11,437	0.02%
2023/06/15	4	108.63	5.9	108.89	111.00	-1.9	10,309	-0.02%
2023/06/13	3	102.83	2.3	102.22	103.00	0.7	9,704	0.01%
2023/06/12	2	105.00	17	103.03	103.00	-15	9,570	-0.16%
2023/06/09	30	95.17	21	95.33	97.60	9	9,348	0.10%
2023/06/08	12	93.03	11	93.83	93.80	1	9,261	0.01%
2023/06/07	21	95.20	22	95.53	96.20	-1	9,169	-0.01%
2023/06/06	1	93.60	1	93.90	93.90	0	9,024	0.00%
2023/06/05	14	93.89	11	93.68	96.00	3	9,084	0.03%
2023/06/01	1.2	86.89	1	87.20	86.20	0.2	8,725	0.00%
2023/05/31	0.2	86.10	0	0.00	89.00	0.2	8,669	0.00%
2023/05/29	2	86.70	3	86.33	86.40	-1	8,084	-0.01%
2023/05/26	0	0.00	0.1	82.60	83.30	-0.1	8,025	0.00%
2023/05/25	1	79.20	2	79.80	80.70	-1	7,915	-0.01%
2023/05/23	1	80.30	0	0.00	80.20	1	7,825	0.01%
2023/05/19	1.1	81.95	1	82.00	81.90	0.1	7,666	0.00%
2023/05/18	0	0.00	0.2	81.40	82.00	-0.2	7,660	0.00%
2023/05/17	1	80.80	1	80.30	80.50	0	7,578	0.00%
2023/05/16	5	76.50	7	77.54	78.60	-2	7,471	-0.03%
2023/05/15	0	0.00	1.1	76.21	76.40	-1.1	7,364	-0.02%
2023/05/09	1	76.50	1	76.80	76.60	0	7,431	0.00%
2023/04/26	3	71.60	0	0.00	72.20	3	7,445	0.04%
2023/04/24	5	72.32	4	72.65	72.00	1	7,261	0.01%
2023/04/19	1	73.40	3	73.13	73.20	-2	7,236	-0.03%
2023/04/18	1	72.90	0	0.00	73.60	1	7,170	0.01%
2023/04/17	2	75.05	0	0.00	75.30	2	7,081	0.03%
2023/04/14	0	0.00	0.3	76.10	76.30	-0.3	6,973	0.00%
2023/04/13	0	0.00	1	75.30	74.40	-1	6,880	-0.01%
2023/03/29	2	73.10	2.2	72.73	73.00	-0.2	7,440	0.00%
2023/03/27	0	0.00	3	73.10	73.00	-3	8,045	-0.04%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/17	3	69.80	1	69.70	70.50	2	8,630	0.02%
2023/03/16	5	70.24	0	0.00	70.00	5	8,528	0.06%
2023/03/15	0.2	74.20	4	74.48	74.10	-3.8	8,658	-0.04%
2023/03/14	0	0.00	5	74.82	74.20	-5	8,568	-0.06%
2023/03/10	0	0.00	3	73.20	73.10	-3	8,371	-0.04%
2023/03/09	3	74.70	4	74.80	73.60	-1	8,368	-0.01%
2023/03/08	1	75.30	2	75.15	75.00	-1	8,389	-0.01%
2023/03/06	3	73.53	3	73.73	74.30	0	8,212	0.00%
2023/03/03	0	72.30	1	72.10	72.70	-1	8,155	-0.01%
2023/03/02	1	71.90	0	0.00	71.80	1	8,112	0.01%
2023/03/01	0	0.00	2	69.40	69.20	-2	8,104	-0.02%
2023/02/21	0.1	69.70	0	0.00	69.80	0.1	7,989	0.00%
2023/02/17	0.1	69.90	0	0.00	70.10	0.1	8,135	0.00%
2023/02/10	2	69.75	1	69.50	69.50	1	8,255	0.01%
2023/02/09	0	0.00	1.1	70.27	70.30	-1.1	8,232	-0.01%
2023/02/07	0	0.00	1	68.70	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	6	68.35	68.30	-6	8,198	-0.07%
2023/02/02	2	67.00	0	0.00	67.00	2	8,238	0.02%
2023/01/31	0	0.00	0.1	66.20	66.40	-0.1	8,226	0.00%
2023/01/11	0.1	65.50	1	66.00	65.10	-0.9	8,611	-0.01%
2023/01/10	0	0.00	2	65.90	66.10	-2	8,725	-0.02%
2022/12/28	0	0.00	0.2	63.80	63.60	-0.2	9,113	0.00%
2022/12/20	2	63.40	0	0.00	63.20	2	8,711	0.02%
2022/12/19	3	64.13	0	0.00	64.20	3	8,371	0.04%
2022/12/16	3	64.30	6	65.00	65.20	-3	8,006	-0.04%
2022/12/13	0	0.00	2	63.30	63.40	-2	7,832	-0.03%
2022/12/09	0	0.00	1	63.60	63.70	-1	8,007	-0.01%
2022/12/08	2	62.55	1.2	63.12	63.10	0.8	8,051	0.01%
2022/12/07	3	63.67	3	62.87	62.60	0	7,992	0.00%
2022/12/06	0	0.00	2	66.00	65.80	-2	7,778	-0.03%
2022/12/01	5	65.42	2	65.40	65.80	3	7,677	0.04%
2022/11/30	1	65.40	0	0.00	65.60	1	7,673	0.01%
2022/11/25	0.1	64.50	0	0.00	64.50	0.1	7,561	0.00%
2022/11/24	1	64.10	0	0.00	66.10	1	7,516	0.01%
2022/11/23	1	63.30	1	64.30	64.10	0	7,472	0.00%
2022/11/21	2	66.90	2	65.95	65.70	0	7,329	0.00%
2022/11/18	1	67.10	0	0.00	67.40	1	7,258	0.01%
2022/11/17	5	67.26	2	66.60	67.50	3	7,263	0.04%
2022/11/16	8	67.01	8	67.59	67.60	0	7,251	0.00%
2022/11/15	0.1	66.40	0	0.00	66.70	0.1	7,233	0.00%
2022/11/11	0.1	66.00	0	0.00	65.90	0.1	7,152	0.00%
2022/11/09	0.1	66.50	0	0.00	66.60	0.1	7,205	0.00%
2022/11/07	0	0.00	1	66.40	67.00	-1	7,317	-0.01%
2022/11/04	1	66.60	0	0.00	66.40	1	7,366	0.01%
2022/11/01	2	64.60	2	65.60	66.70	0	7,468	0.00%
2022/10/24	0.8	64.70	0	0.00	64.50	0.8	7,415	0.01%
2022/10/18	0.6	62.70	0	0.00	62.70	0.6	7,006	0.01%
2022/10/06	0	66.20	0	0.00	66.40	0	7,112	0.00%
2022/10/05	0	66.70	0	0.00	66.70	0	7,107	0.00%
2022/09/22	1	66.50	0	0.00	66.50	1	6,801	0.01%
2022/09/19	15	68.60	15	68.90	68.60	0	6,527	0.00%
2022/09/08	1	68.30	1	68.20	68.70	0	6,634	0.00%
2022/09/07	1	67.60	1	67.30	67.20	0	6,599	0.00%
2022/08/17	1	67.00	0	0.00	67.70	1	6,860	0.01%
2022/08/16	0	0.00	0.1	66.50	67.20	-0.1	6,818	0.00%
2022/08/12	0	0.00	2	69.00	69.20	-2	6,699	-0.03%
2022/08/11	0.2	67.70	0	0.00	67.90	0.2	6,647	0.00%
2022/08/10	1	67.40	1	68.00	67.60	0	6,613	0.00%
2022/08/02	0	0.00	8	64.90	65.10	-8	6,608	-0.12%
2022/08/01	1	65.30	1	65.30	65.00	0	6,555	0.00%
2022/07/29	0	0.00	2	65.00	65.30	-2	6,534	-0.03%
2022/07/28	2	63.70	0	0.00	64.30	2	6,466	0.03%
2022/07/27	0	0.00	2	64.00	64.00	-2	6,445	-0.03%
2022/07/26	2	62.60	35	62.32	63.50	-33	6,409	-0.51%
2022/07/25	0	0.00	37.1	62.36	63.00	-37.1	6,355	-0.58%
2022/07/22	0	0.00	22	62.30	62.60	-22	6,399	-0.34%
2022/07/21	13.2	62.03	4	61.90	62.20	9.2	6,405	0.14%
2022/07/20	16	63.88	16	63.49	64.60	0	6,237	0.00%
2022/07/19	30	59.30	2	58.90	58.80	28	6,024	0.46%
2022/07/18	21	57.97	1	58.10	57.90	20	6,080	0.33%
2022/07/15	0	0.00	1	57.90	57.50	-1	6,159	-0.02%
2022/07/14	10	57.50	0	0.00	57.50	10	6,440	0.16%
2022/07/13	31	58.23	0	0.00	58.20	31	6,439	0.48%
2022/06/30	1	57.00	1	58.30	57.90	0	6,237	0.00%
2022/06/28	0	0.00	1	57.60	57.60	-1	6,115	-0.02%
2022/06/27	1	57.10	0	0.00	56.90	1	6,137	0.02%
2022/06/24	5	57.76	0	0.00	56.80	5	6,048	0.08%
2022/06/22	0	0.00	1	58.40	58.60	-1	5,862	-0.02%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/05/23	1	61.90	0	0.00	62.40	1	5,972	0.02%
2022/05/04	1	65.00	0	0.00	65.20	1	6,758	0.01%
2022/04/29	0	0.00	6	65.13	65.00	-6	6,835	-0.09%
2022/04/26	0	0.00	1	67.50	67.20	-1	6,816	-0.01%
2022/04/21	20	65.86	20	65.80	66.80	0	6,513	0.00%
2022/04/20	0	0.00	6	65.35	65.70	-6	6,431	-0.09%
2022/04/13	0	0.00	1	67.80	68.10	-1	6,148	-0.02%
2022/04/11	0	0.00	1	66.80	66.50	-1	6,222	-0.02%
2022/03/25	2	67.70	0	0.00	67.80	2	6,192	0.03%
2022/03/24	0	0.00	1	68.00	67.50	-1	6,264	-0.02%
2022/03/21	0	0.00	2	66.20	66.60	-2	6,302	-0.03%
2022/03/18	4	66.48	0	0.00	65.50	4	6,251	0.06%
2022/03/14	2	70.40	1	70.00	70.00	1	5,735	0.02%
2022/03/09	1	69.90	4.5	69.48	69.50	-3.5	5,767	-0.06%
2022/03/07	1	68.30	27	68.11	68.50	-26	5,684	-0.46%
2022/03/04	0	0.00	5	69.62	69.60	-5	5,678	-0.09%
2022/03/03	2	69.95	1	69.30	69.80	1	5,652	0.02%
2022/03/02	11	68.65	0.2	68.80	68.90	10.8	5,629	0.19%
2022/03/01	20	68.75	0.4	68.60	68.60	19.6	5,603	0.35%
2022/02/25	2	67.60	0	0.00	68.40	2	5,535	0.04%
2022/02/24	0	0.00	5	67.20	67.60	-5	5,346	-0.09%
2022/02/18	2	68.30	0	0.00	68.20	2	5,150	0.04%
2022/02/17	4	69.18	2.4	68.35	68.60	1.6	5,109	0.03%
2022/02/16	1	68.10	2	67.30	67.90	-1	5,011	-0.02%
2022/02/15	2	66.90	2	66.90	66.50	0	4,916	0.00%
2022/02/14	3	66.23	0	0.00	66.70	3	4,808	0.06%
2022/02/11	1	67.70	0	0.00	67.50	1	4,718	0.02%
2022/02/10	2	68.00	2	67.90	68.60	0	4,680	0.00%
2022/02/09	0	0.00	4	68.70	69.10	-4	4,603	-0.09%
2022/02/08	4	68.80	4	68.45	68.80	0	4,421	0.00%
2022/01/25	1	62.90	0	0.00	63.80	1	4,165	0.02%
2022/01/17	0	0.00	1	64.00	63.80	-1	4,041	-0.02%
2022/01/13	0	0.00	0	63.90	64.30	0	4,211	0.00%
2022/01/11	0	0.00	4	63.50	63.50	-4	4,622	-0.09%
2022/01/04	0	0.00	1.5	64.13	64.40	-1.5	4,711	-0.03%
2021/12/30	0	0.00	1	63.90	63.80	-1	4,730	-0.02%
2021/12/28	0	0.00	1	63.60	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	4	63.20	63.60	-4	4,892	-0.08%
2021/12/24	1	62.80	0	0.00	62.70	1	4,919	0.02%
2021/12/15	1	61.30	0	0.00	61.50	1	5,291	0.02%
2021/12/14	0	0.00	1	62.20	61.80	-1	5,392	-0.02%
2021/12/13	0	0.00	1	62.00	62.00	-1	5,447	-0.02%
2021/12/10	0	0.00	1	62.80	62.70	-1	5,531	-0.02%
2021/12/09	0	0.00	4	62.28	62.60	-4	5,564	-0.07%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	1	61.10	0	0.00	61.40	1	5,523	0.02%
2021/12/03	0	0.00	1	61.00	60.60	-1	5,521	-0.02%
2021/12/01	0	0.00	1	60.80	60.50	-1	5,555	-0.02%
2021/11/29	0	0.00	1	59.80	60.60	-1	5,440	-0.02%
2021/11/26	5	60.10	0.8	60.30	60.10	4.2	5,452	0.08%
2021/11/25	1	60.50	0	0.00	60.90	1	5,480	0.02%
2021/11/23	1	60.50	0	0.00	60.40	1	5,560	0.02%
2021/11/22	0	0.00	1	61.30	61.30	-1	5,603	-0.02%
2021/11/18	3	61.50	0	0.00	61.70	3	5,651	0.05%
2021/11/17	2	61.75	0	0.00	62.00	2	5,640	0.04%
2021/11/16	4	62.10	1	62.20	62.60	3	5,661	0.05%
2021/11/15	0.1	61.90	1	62.00	61.80	-0.9	5,740	-0.02%
2021/11/10	0	0.00	1	61.60	61.20	-1	5,871	-0.02%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/11/02	0	61.90	0	0.00	61.00	0	6,042	0.00%
2021/10/29	0.4	61.50	0	0.00	61.30	0.4	6,098	0.01%
2021/10/27	0.4	62.00	0	0.00	62.00	0.4	6,233	0.01%
2021/10/25	2	60.50	0	0.00	60.50	2	6,647	0.03%
2021/10/22	0	0.00	3	61.17	61.10	-3	6,690	-0.04%
2021/10/20	5	60.64	2	62.10	60.40	3	6,581	0.05%
2021/10/19	3	62.07	1	63.20	62.10	2	6,426	0.03%
2021/10/15	2	64.50	1	64.90	64.90	1	6,402	0.02%
2021/10/14	1	65.00	1	65.20	64.30	0	6,410	0.00%
2021/10/12	1	63.30	0	0.00	63.20	1	6,344	0.02%
2021/10/07	0	0.00	2	63.80	63.10	-2	6,454	-0.03%
2021/10/05	1	62.20	0	0.00	62.30	1	6,472	0.02%
2021/10/01	1	61.40	1	62.20	62.20	0	6,517	0.00%
2021/09/30	0	0.00	1	62.70	62.50	-1	6,488	-0.02%
2021/09/29	2	64.45	2	64.60	64.40	0	6,473	0.00%
2021/09/28	0	0.00	0.1	64.20	64.50	-0.1	6,552	0.00%
2021/09/24	0	0.00	2	64.40	64.00	-2	6,687	-0.03%
2021/09/23	0	0.00	5	64.30	63.80	-5	6,730	-0.07%
2021/09/17	0	0.00	2.2	61.49	61.10	-2.2	7,052	-0.03%
2021/09/16	1	61.00	1	61.40	61.20	0	7,027	0.00%
2021/09/15	5	62.04	7	61.97	61.50	-2	7,126	-0.03%
2021/09/14	0	0.00	4	61.20	61.10	-4	7,201	-0.06%
2021/09/10	0.1	60.00	0	0.00	60.00	0.1	7,382	0.00%
2021/09/09	2	59.70	0	0.00	59.60	2	7,537	0.03%
2021/09/02	0	0.00	1	60.40	60.60	-1	7,395	-0.01%
2021/09/01	0	0.00	1	60.80	60.80	-1	7,385	-0.01%
2021/08/31	2	60.90	0	0.00	61.20	2	7,361	0.03%
2021/08/30	0	0.00	3	60.33	61.00	-3	7,338	-0.04%
2021/08/27	0	0.00	2	59.30	59.70	-2	7,302	-0.03%
2021/08/25	1	59.00	0	0.00	59.40	1	7,197	0.01%
2021/08/24	0	0.00	3	58.80	58.40	-3	7,142	-0.04%
2021/08/23	1	58.40	0	0.00	58.30	1	7,156	0.01%
2021/08/18	1	58.50	0	0.00	58.50	1	7,157	0.01%
2021/08/16	4	58.78	0	0.00	58.60	4	7,082	0.06%
2021/08/12	5	61.80	6	61.58	61.20	-1	7,000	-0.01%
2021/08/11	1	61.90	0	0.00	62.60	1	6,972	0.01%
2021/08/09	0	0.00	3	62.33	62.60	-3	7,005	-0.04%
2021/08/06	1	62.00	8	62.68	62.50	-7	7,002	-0.10%
2021/08/05	0	0.00	5.6	62.84	62.90	-5.6	7,051	-0.08%
2021/08/04	1	63.00	0	0.00	63.20	1	7,168	0.01%
2021/08/03	1	63.60	0	0.00	63.90	1	7,211	0.01%
2021/08/02	5	63.66	2	63.80	63.90	3	7,178	0.04%
2021/07/30	12	63.24	27	63.76	64.10	-15	7,141	-0.21%
2021/07/29	1	59.50	8	59.40	59.80	-7	6,841	-0.10%
2021/07/26	0	0.00	8	58.78	58.70	-8	7,109	-0.11%
2021/07/23	5	58.18	0	0.00	57.90	5	7,161	0.07%
2021/07/21	13	58.53	3	58.73	58.50	10	7,069	0.14%
2021/07/20	2	57.70	0	0.00	58.00	2	7,000	0.03%
2021/07/14	2	58.15	1	58.10	58.20	1	7,032	0.01%
2021/07/13	5	57.40	0	0.00	57.90	5	6,963	0.07%
2021/07/12	10	57.70	10	57.40	57.00	0	6,911	0.00%
2021/07/09	1	57.00	0	0.00	57.50	1	6,898	0.01%
2021/07/08	2	57.40	0	0.00	57.80	2	6,935	0.03%
2021/07/06	2	57.90	0	0.00	58.20	2	6,893	0.03%
2021/07/05	0	0.00	4	58.05	57.90	-4	6,857	-0.06%
2021/07/02	2	56.20	0	0.00	56.90	2	6,726	0.03%
2021/07/01	6	56.87	0	0.00	56.60	6	6,649	0.09%
2021/06/30	1	57.30	0	0.00	57.60	1	6,553	0.02%
2021/06/29	9	57.60	0	0.00	57.40	9	6,509	0.14%
2021/06/28	1	63.70	2	64.15	63.70	-1	6,222	-0.02%
2021/06/25	0	0.00	1.1	64.43	64.10	-1.1	6,148	-0.02%
2021/06/24	0	0.00	0.3	64.70	64.70	-0.3	6,104	0.00%
2021/06/23	0	0.00	1	63.40	64.10	-1	5,975	-0.02%
2021/06/22	2	63.80	0	0.00	63.60	2	5,838	0.03%
2021/06/21	4	64.15	0	0.00	64.50	4	5,742	0.07%
2021/06/17	0	0.00	1	66.20	66.30	-1	5,523	-0.02%
2021/06/09	2	65.00	0	0.00	65.30	2	5,955	0.03%
2021/06/03	0	0.00	2.6	65.65	65.60	-2.6	6,683	-0.04%
2021/05/31	0	0.00	2	66.20	66.20	-2	7,003	-0.03%
2021/05/28	0	0.00	2	65.25	65.70	-2	7,047	-0.03%
2021/05/26	0	0.00	1	63.60	63.20	-1	7,288	-0.01%
2021/05/25	0	0.00	1	63.50	63.00	-1	7,395	-0.01%
2021/05/24	1	62.30	0.2	63.10	63.20	0.8	7,499	0.01%
2021/05/18	0	0.00	3	62.50	62.00	-3	7,955	-0.04%
2021/05/14	0	0.00	2	62.20	61.90	-2	8,008	-0.02%
2021/05/11	3	63.73	1	63.00	63.00	2	8,078	0.02%
2021/05/10	1	66.00	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	1	67.30	67.40	-1	8,241	-0.01%
2021/05/04	2	67.15	1	67.10	66.30	1	8,559	0.01%
2021/05/03	0	0.00	3.3	66.47	67.10	-3.3	8,517	-0.04%
2021/04/27	1	64.60	2	64.40	64.40	-1	8,368	-0.01%
2021/04/26	1	64.60	1	64.30	64.90	0	8,364	0.00%
2021/04/23	0	0.00	1	63.90	64.10	-1	8,391	-0.01%
2021/04/22	0	0.00	1.1	63.70	63.50	-1.1	8,463	-0.01%
2021/04/21	0	0.00	0	63.60	63.70	0	8,452	0.00%
2021/04/08	1	64.80	2.1	64.85	65.20	-1.1	9,032	-0.01%
2021/04/06	1	63.50	0	0.00	63.00	1	8,948	0.01%
2021/03/31	0	0.00	2	63.25	62.80	-2	8,883	-0.02%
2021/03/29	1	62.50	0	0.00	62.70	1	8,740	0.01%
2021/03/25	0	0.00	1	61.90	61.90	-1	8,762	-0.01%
2021/03/24	1	61.40	0	0.00	61.60	1	8,981	0.01%
2021/03/19	1	60.70	0	0.00	61.10	1	8,988	0.01%
2021/03/17	1	60.20	1	60.40	60.50	0	8,820	0.00%
2021/03/15	1	59.80	0	0.00	59.90	1	8,767	0.01%
2021/03/12	0	0.00	3	61.27	62.10	-3	8,654	-0.03%
2021/03/09	5	56.80	6.4	57.03	57.20	-1.4	8,380	-0.02%
2021/03/08	2	58.35	0	0.00	58.50	2	8,115	0.02%
2021/03/05	4	58.20	0	0.00	58.40	4	8,103	0.05%
2021/02/26	3	59.00	0	0.00	59.40	3	7,815	0.04%
2021/02/23	0	0.00	0.3	60.10	60.20	-0.3	7,422	0.00%
2021/02/22	1	60.70	0	0.00	61.20	1	7,354	0.01%
2021/02/18	1	58.50	0.5	58.20	58.40	0.5	7,244	0.01%
2021/02/04	0	0.00	1	55.90	56.10	-1	7,039	-0.01%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/01/29	1	56.30	6	55.52	54.90	-5	6,717	-0.07%
2021/01/28	1	56.20	1	56.40	57.00	0	6,543	0.00%
2021/01/27	2	57.10	0	0.00	57.60	2	6,467	0.03%
2021/01/26	1	56.60	1.1	56.85	56.60	-0.1	6,336	0.00%
2021/01/25	2	54.30	0.1	54.50	54.40	1.9	6,166	0.03%
2021/01/22	0	0.00	2	53.40	53.00	-2	6,154	-0.03%
2021/01/14	0	0.00	6	53.80	53.60	-6	5,979	-0.10%
2021/01/13	0	0.00	5.1	53.79	53.60	-5.1	5,932	-0.09%
2021/01/11	0	0.00	0.1	53.20	53.80	-0.1	5,800	0.00%
2021/01/08	6	52.40	3	51.90	52.60	3	5,738	0.05%
2021/01/07	2	52.20	4.1	52.29	52.20	-2.1	5,643	-0.04%
2021/01/06	1	52.90	114.8	51.99	51.50	-113.8	5,581	-2.04%	大賣/鉅額交易
2021/01/04	14	51.41	3	51.27	51.40	11	5,291	0.21%
2020/12/31	0	0.00	0	49.80	49.80	0	5,173	0.00%
2020/12/28	1	49.85	2	49.83	49.90	-1	5,162	-0.02%
2020/12/24	1	49.35	1	49.15	49.20	0	5,185	0.00%
2020/12/22	0	0.00	16	49.30	48.75	-16	5,157	-0.31%
2020/12/07	1	48.90	2.3	48.69	49.10	-1.3	4,897	-0.03%
2020/12/04	0	0.00	5	49.40	49.40	-5	4,826	-0.10%
2020/12/03	0	0.00	15	49.27	49.20	-15	4,805	-0.31%
2020/12/02	1	49.45	12	49.21	49.35	-11	4,779	-0.23%
2020/11/30	0	0.00	1	48.05	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	2	48.95	49.05	-2	4,647	-0.04%
2020/11/24	20	48.35	0	48.40	48.30	20	4,747	0.42%
2020/11/20	1	48.00	0	0.00	48.00	1	4,681	0.02%
2020/11/18	0	0.00	1	48.60	48.55	-1	4,609	-0.02%
2020/11/16	0	0.00	1	47.85	47.60	-1	4,603	-0.02%
2020/11/13	0	0.00	1	47.05	47.05	-1	4,602	-0.02%
2020/11/06	4	47.30	0	0.00	47.25	4	4,654	0.09%
2020/11/05	5	47.50	0	0.00	47.30	5	4,711	0.11%
2020/11/04	0	0.00	2	47.00	47.25	-2	4,729	-0.04%
2020/11/02	1	46.00	0	0.00	45.85	1	4,759	0.02%
2020/10/28	0	46.10	0	0.00	46.55	0	5,203	0.00%
2020/10/26	0	0.00	1	45.90	45.95	-1	6,008	-0.02%
2020/10/23	0.1	45.55	1.2	45.51	45.55	-1	6,057	-0.02%
2020/10/21	1	45.80	1	45.75	45.50	0	6,149	0.00%
2020/10/14	3	45.50	3	45.50	45.40	0	6,344	0.00%
2020/10/08	2	45.60	0	0.00	45.65	2	6,709	0.03%
2020/10/07	1	45.50	0	0.00	45.40	1	6,787	0.01%
2020/09/24	2	45.00	0	0.00	45.00	2	7,318	0.03%
2020/09/17	1	47.55	1	47.90	47.10	0	7,787	0.00%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	0.2	46.00	0	0.00	46.00	0.2	9,250	0.00%
2020/09/04	21	45.65	1	45.75	45.95	20	9,726	0.21%
2020/09/02	1	46.10	2	46.10	46.05	-1	9,893	-0.01%
2020/08/20	2	47.13	2	46.80	46.90	0	10,416	0.00%
2020/08/17	0	0.00	1.5	47.46	47.85	-1.5	10,402	-0.01%
2020/08/14	20	46.90	0	0.00	47.20	20	10,414	0.19%
2020/08/12	1	48.00	1	48.00	47.60	0	10,470	0.00%
2020/08/11	0	0.00	1	48.25	48.00	-1	10,470	-0.01%
2020/08/10	1	48.75	0	0.00	48.50	1	10,523	0.01%
2020/08/07	33	48.91	15	48.92	48.95	18	10,562	0.17%
2020/08/06	0	0.00	1.1	48.76	48.85	-1.1	10,557	-0.01%
2020/08/05	13	49.17	0	0.00	49.10	13	10,579	0.12%
2020/08/03	9	48.83	1	48.70	48.60	8	10,452	0.08%
2020/07/31	5	48.82	7	49.37	49.60	-2	10,222	-0.02%
2020/07/29	3	45.15	1	44.80	44.80	2	9,473	0.02%
2020/07/28	1	46.10	1	45.15	45.05	0	9,560	0.00%
2020/07/27	1	45.50	0	0.00	45.50	1	9,662	0.01%
2020/07/24	0	0.00	1	46.40	46.50	-1	9,665	-0.01%
2020/07/22	0.2	46.70	0.1	46.70	46.70	0.1	9,665	0.00%
2020/07/21	1	46.95	0	0.00	46.80	1	9,641	0.01%
2020/07/20	1	46.55	0	0.00	47.00	1	9,628	0.01%
2020/07/16	1	46.95	0	0.00	46.90	1	9,635	0.01%
2020/07/15	1	47.00	1	47.25	47.40	0	9,551	0.00%
2020/07/10	2	46.83	2	46.90	46.70	0	9,418	0.00%
2020/07/08	0	0.00	1	47.15	47.15	-1	9,233	-0.01%
2020/07/07	1	46.70	0	0.00	47.05	1	9,124	0.01%
2020/07/02	8	46.95	4	46.89	47.15	4	9,062	0.04%
2020/07/01	5	46.84	1	46.70	46.75	4	9,093	0.04%
2020/06/30	0	0.00	2	46.88	46.30	-2	9,056	-0.02%
2020/06/23	5	47.91	0	0.00	47.40	5	8,773	0.06%
2020/06/22	0	0.00	5	53.56	53.10	-5	8,201	-0.06%
2020/06/19	0	0.00	1	52.00	52.40	-1	7,984	-0.01%
2020/06/15	0	0.00	2	51.50	51.30	-2	7,769	-0.03%
2020/06/12	5	50.26	10	49.80	50.80	-5	7,842	-0.06%
2020/06/11	0	0.00	2	51.50	50.70	-2	7,891	-0.03%
2020/06/09	6	50.70	1	50.90	50.60	5	7,922	0.06%
2020/06/08	5	50.70	0	0.00	50.80	5	8,045	0.06%
2020/06/05	0	0.00	1	49.95	50.40	-1	8,035	-0.01%
2020/06/03	11	49.42	11	49.20	49.55	0	8,104	0.00%
2020/05/29	0	0.00	10	48.20	48.10	-10	8,246	-0.12%
2020/05/26	0	0.00	22	47.98	48.00	-22	8,632	-0.25%
2020/05/25	5	47.00	0	0.00	47.25	5	8,538	0.06%
2020/05/20	0	0.00	0.2	46.80	46.80	-0.2	8,706	0.00%
2020/05/19	0	0.00	4	46.75	46.80	-4	8,790	-0.05%
2020/05/18	3	45.72	0	0.00	45.50	3	8,698	0.03%
2020/05/15	14	46.09	0	0.00	46.10	14	8,648	0.16%
2020/05/08	0	0.00	10	46.95	46.95	-10	8,178	-0.12%
2020/05/07	1	46.45	1	47.15	46.45	0	8,124	0.00%
2020/05/06	2	46.25	0	0.00	46.55	2	8,039	0.02%
2020/05/05	0	0.00	4	46.86	46.65	-4	7,985	-0.05%
2020/05/04	3	45.32	0	0.00	46.50	3	7,975	0.04%
2020/04/30	10	46.05	1	46.50	46.50	9	7,841	0.11%
2020/04/29	1	45.55	0	0.00	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	1	44.55	0	0.00	44.40	1	7,854	0.01%
2020/04/24	3	43.87	0	0.00	43.80	3	7,811	0.04%
2020/04/21	2	43.05	0	0.00	43.00	2	7,654	0.03%
2020/04/20	3	43.42	5	43.42	43.45	-2	7,573	-0.03%
2020/04/17	6	43.35	0	0.00	42.95	6	7,499	0.08%
2020/04/16	1	43.15	0	0.00	43.20	1	7,392	0.01%
2020/04/15	0	0.00	3	43.70	43.70	-3	7,306	-0.04%
2020/04/14	0	0.00	5	43.14	43.25	-5	7,251	-0.07%
2020/04/13	1	42.30	0	0.00	42.55	1	7,209	0.01%
2020/03/27	6	41.15	0	0.00	40.95	6	6,649	0.09%
2020/03/20	4	39.84	1	40.55	40.65	3	6,462	0.05%
2020/03/19	0	38.00	0	0.00	37.80	0	6,314	0.00%
2020/03/18	10	39.50	1	39.55	39.10	9	6,121	0.15%
2020/03/17	4	39.78	3	39.90	39.40	1	6,012	0.02%
2020/03/13	2	39.65	3	41.70	41.30	-1	5,725	-0.02%
2020/03/12	2	42.05	0	0.00	42.00	2	5,480	0.04%
2020/03/10	2	44.10	0	0.00	44.00	2	5,216	0.04%
2020/03/09	1.4	43.70	0	0.00	44.00	1.4	5,074	0.03%
2020/03/04	0	0.00	1	44.10	45.10	-1	4,875	-0.02%
2020/03/03	1	44.00	0	0.00	43.95	1	4,719	0.02%
2020/02/27	2	43.90	3	44.00	43.85	-1	4,715	-0.02%
2020/02/24	1	44.10	0	0.00	44.00	1	4,496	0.02%
2020/02/21	1	46.00	1	45.65	45.60	0	4,422	0.00%
2020/02/20	1	46.65	0	0.00	46.60	1	4,361	0.02%
2020/02/14	2	47.40	0	0.00	47.30	2	4,386	0.05%
2020/02/13	2	47.25	0	0.00	47.10	2	4,469	0.04%
2020/02/12	0	0.00	2	47.20	47.10	-2	4,532	-0.04%
2020/02/06	2	47.45	0	0.00	47.55	2	4,794	0.04%
2020/01/16	0	0.00	1	49.20	49.50	-1	4,979	-0.02%
2020/01/15	1	48.90	0	0.00	49.00	1	5,164	0.02%
2020/01/10	2	48.75	2	48.75	49.00	0	5,853	0.00%
2020/01/08	0	0.00	1	48.90	48.70	-1	6,027	-0.02%
2019/12/26	0	0.00	1	49.80	49.90	-1	6,561	-0.02%
2019/12/23	2	49.68	2	49.70	49.75	0	6,920	0.00%
2019/12/20	1	50.50	0	0.00	49.65	1	7,003	0.01%
2019/12/13	0	0.00	11	50.13	50.20	-11	7,061	-0.16%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/06	1	49.15	0	0.00	49.10	1	7,085	0.01%
2019/12/05	0	0.00	1	49.50	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	1	48.65	48.75	-1	7,085	-0.01%
2019/12/02	2	48.18	0	0.00	48.30	2	7,129	0.03%
2019/11/28	5	49.30	0	0.00	49.10	5	7,169	0.07%
2019/11/25	0	0.00	0.1	50.10	50.10	-0.1	6,922	0.00%
2019/11/22	0	0.00	4	50.70	50.90	-4	7,013	-0.06%
2019/11/19	2	50.05	4	50.18	50.40	-2	7,015	-0.03%
2019/11/18	3	50.30	0	0.00	50.60	3	7,096	0.04%
2019/11/15	0	0.00	2	49.80	49.95	-2	7,244	-0.03%
2019/11/14	2	49.35	0	0.00	49.45	2	7,295	0.03%
2019/11/13	2	50.40	0	0.00	49.95	2	7,462	0.03%
2019/11/12	0	0.00	10.1	50.10	50.60	-10.1	7,580	-0.13%
2019/11/11	3	49.80	0	0.00	49.90	3	7,577	0.04%
2019/11/08	2	50.65	1	50.89	50.40	1	7,597	0.01%
2019/11/07	0	0.00	0	50.90	51.10	0	7,684	0.00%
2019/11/06	4	51.00	0	0.00	50.80	4	7,782	0.05%
2019/11/05	10	51.50	2	50.90	51.50	8	7,928	0.10%
2019/11/04	2	49.80	0	0.00	50.70	2	7,945	0.03%
2019/10/28	2	49.35	0	0.00	49.55	2	8,690	0.02%
2019/10/24	0	0.00	0.3	49.90	50.10	-0.3	8,605	0.00%
2019/10/23	3	50.27	2	50.70	49.20	1	8,508	0.01%
2019/10/22	10	49.95	26	49.83	51.50	-16	8,344	-0.19%
2019/10/21	2	47.95	0	0.00	48.00	2	7,972	0.03%
2019/10/03	0	0.00	9.5	48.67	49.20	-9.5	7,817	-0.12%
2019/10/01	2	48.85	0	0.00	48.90	2	7,650	0.03%
2019/09/27	0	0.00	7	49.85	49.30	-7	7,555	-0.09%
2019/09/26	0	0.00	1	49.85	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	4	49.46	49.80	-4	7,362	-0.05%
2019/09/19	1	48.60	0	0.00	48.45	1	7,127	0.01%
2019/09/16	2	48.10	0	0.00	48.15	2	7,141	0.03%
2019/09/11	5	48.46	0	0.00	48.65	5	7,108	0.07%
2019/09/05	0	0.00	2.8	48.49	48.75	-2.8	7,039	-0.04%
2019/09/04	0	0.00	3	48.60	48.60	-3	6,968	-0.04%
2019/09/03	4	47.85	0	0.00	47.70	4	6,916	0.06%
2019/08/30	0	0.00	4	49.58	50.00	-4	6,881	-0.06%
2019/08/29	0	0.00	2	48.40	48.90	-2	6,773	-0.03%
2019/08/28	0	0.00	2	48.50	48.45	-2	6,770	-0.03%
2019/08/27	10	48.44	10	48.82	48.40	0	6,762	0.00%
2019/08/26	0	0.00	31	48.30	48.25	-31	6,675	-0.46%
2019/08/20	31	49.00	34	48.38	49.00	-3	6,719	-0.04%
2019/08/19	26	47.51	0	0.00	47.10	26	6,537	0.40%
2019/08/16	0	0.00	47	47.39	47.90	-47	6,449	-0.73%
2019/08/15	4	45.93	19	46.79	46.65	-15	6,267	-0.24%
2019/08/14	7	46.40	2	47.00	46.30	5	6,153	0.08%
2019/08/13	6	46.33	0	0.00	46.30	6	6,100	0.10%
2019/08/12	45	46.71	11	47.49	46.40	34	6,048	0.56%
2019/08/08	0	0.00	11	46.87	46.80	-11	5,952	-0.18%
2019/08/07	22	46.58	10	47.15	46.00	12	5,807	0.21%
2019/08/05	0	0.00	18	46.92	47.00	-18	5,463	-0.33%
2019/08/02	20	46.24	17	47.00	47.00	3	5,354	0.06%
2019/08/01	13	46.13	4	45.78	46.25	9	5,076	0.18%
2019/07/30	0	0.00	2	43.63	43.60	-2	4,608	-0.04%
2019/07/29	0	0.00	10	43.59	43.55	-10	4,599	-0.22%
2019/07/23	1	43.10	1	43.20	43.70	0	4,723	0.00%
2019/07/22	10	42.80	0	0.00	43.00	10	4,642	0.22%
2019/07/19	3	47.03	0	47.05	47.10	3	4,397	0.07%
2019/07/16	1	47.00	1	47.90	47.20	0	4,222	0.00%
2019/07/15	0	0.00	3	47.00	47.00	-3	4,107	-0.07%
2019/07/12	1	46.55	1.2	46.88	46.80	-0.2	4,122	-0.01%
2019/07/10	0	0.00	3	46.72	46.70	-3	4,107	-0.07%
2019/07/09	1	46.15	0	0.00	46.05	1	4,096	0.02%
2019/07/05	0	0.00	2	46.65	46.70	-2	4,175	-0.05%
2019/07/03	0	0.00	1	46.10	46.10	-1	4,224	-0.02%
2019/07/02	0	0.00	2	46.00	45.90	-2	4,251	-0.05%
2019/06/27	0	0.00	4	45.35	45.30	-4	4,312	-0.09%
2019/06/25	4	44.95	0.5	44.95	44.95	3.5	4,441	0.08%
2019/06/24	0	0.00	2	45.60	45.00	-2	4,460	-0.04%
2019/06/21	1	44.80	0	0.00	44.80	1	4,478	0.02%
2019/06/12	0	0.00	2	45.85	45.70	-2	4,588	-0.04%
2019/06/05	0	0.00	3	45.80	45.45	-3	4,680	-0.06%
2019/06/04	0	0.00	6	45.50	45.25	-6	4,691	-0.13%
2019/06/03	0	0.00	6	45.50	45.50	-6	4,712	-0.13%
2019/05/31	0	0.00	2	45.10	45.10	-2	4,723	-0.04%
2019/05/30	2	45.10	3	44.85	45.10	-1	4,772	-0.02%
2019/05/28	0	0.00	1	44.35	44.35	-1	5,194	-0.02%
2019/05/24	0	0.00	6	44.05	44.10	-6	5,172	-0.12%
2019/05/23	0	0.00	2	43.95	43.95	-2	5,191	-0.04%
2019/05/10	1	43.10	0	0.00	43.05	1	5,622	0.02%
2019/05/09	1	43.05	0	0.00	43.40	1	5,755	0.02%
2019/05/08	1	43.80	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	44.30	44.30	-1	5,821	-0.02%
2019/05/06	1	43.05	0	0.00	43.25	1	5,845	0.02%
2019/05/02	2	43.40	0	0.00	43.40	2	6,055	0.03%
2019/04/24	1	44.65	0	0.00	44.65	1	6,281	0.02%
2019/04/23	0	0.00	40	44.55	45.00	-40	6,335	-0.63%
2019/04/22	0	0.00	1	44.65	44.70	-1	6,355	-0.02%
2019/04/19	0	0.00	6	44.50	44.40	-6	6,437	-0.09%
2019/04/16	0	0.00	1	44.45	44.35	-1	6,890	-0.01%
2019/04/15	0	0.00	6	44.53	44.50	-6	6,940	-0.09%
2019/04/12	1	43.90	0	0.00	43.95	1	7,004	0.01%
2019/04/11	6	44.48	3.5	44.51	44.25	2.5	7,075	0.04%
2019/04/09	0	0.00	0	45.00	45.15	0	7,082	0.00%
2019/04/08	0	0.00	2	45.10	45.35	-2	7,083	-0.03%
2019/04/03	0	0.00	3	44.90	44.90	-3	7,072	-0.04%
2019/04/01	1	44.40	0	0.00	44.60	1	7,061	0.01%
2019/03/28	2	44.25	0	0.00	44.05	2	6,945	0.03%
2019/03/26	2	45.35	0	0.00	45.35	2	7,050	0.03%
2019/03/25	0	0.00	10	45.00	45.30	-10	7,124	-0.14%
2019/03/22	2	44.50	1	44.85	44.85	1	7,130	0.01%
2019/03/20	0	0.00	2	44.50	44.45	-2	7,192	-0.03%
2019/03/15	0	0.00	2	44.05	44.10	-2	7,313	-0.03%
2019/03/14	1	43.50	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	1	43.95	43.60	-1	7,293	-0.01%
2019/03/07	10	43.70	0	0.00	43.50	10	7,876	0.13%
2019/03/06	0	0.00	1	43.45	43.55	-1	7,935	-0.01%
2019/03/05	3	43.20	0	0.00	43.10	3	8,033	0.04%
2019/03/04	3	43.33	1	43.80	43.10	2	8,087	0.02%
2019/02/27	20	44.74	2	44.00	44.55	18	7,947	0.23%
2019/02/26	0	0.00	1	47.30	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	4	46.33	46.40	-4	7,680	-0.05%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/19	11	45.86	0	0.00	45.25	11	7,756	0.14%
2019/02/18	0	0.00	1	46.35	46.15	-1	7,802	-0.01%
2019/02/14	2	45.30	0	0.00	45.65	2	7,846	0.03%
2019/02/13	0	0.00	20	46.40	46.70	-20	7,813	-0.26%
2019/02/12	1	46.35	0	0.00	46.60	1	7,819	0.01%
2019/02/11	1	46.00	1	46.00	46.65	0	7,868	0.00%
2019/01/30	20	44.83	5	45.24	45.25	15	7,772	0.19%
2019/01/29	0	0.00	4	44.80	44.85	-4	7,693	-0.05%
2019/01/28	0	0.00	14	44.48	44.50	-14	7,670	-0.18%
2019/01/25	0	0.00	7	44.44	44.50	-7	7,655	-0.09%
2019/01/23	0	0.00	10	43.63	44.10	-10	7,699	-0.13%
2019/01/22	0	0.00	7	43.29	43.35	-7	7,586	-0.09%
2019/01/21	1	42.90	0	0.00	43.00	1	7,476	0.01%
2019/01/18	0	0.00	2	43.60	43.00	-2	7,416	-0.03%
2019/01/15	0	0.00	2	43.05	43.05	-2	7,286	-0.03%
2019/01/11	0	0.00	2	43.00	42.95	-2	7,295	-0.03%
2019/01/10	0	0.00	1	42.80	42.95	-1	7,226	-0.01%
2019/01/09	1	42.95	0	0.00	43.30	1	7,077	0.01%
2019/01/08	0	0.00	2	41.60	41.60	-2	6,880	-0.03%
2019/01/03	0	0.00	12	41.39	41.50	-12	6,932	-0.17%
2018/12/27	0	0.00	4	40.56	40.65	-4	6,852	-0.06%
2018/12/20	0	0.00	1	41.20	41.20	-1	6,826	-0.01%
2018/12/19	0	0.00	2	40.70	41.00	-2	6,774	-0.03%
2018/12/17	0	0.00	1	40.50	40.20	-1	6,682	-0.01%
2018/12/14	1	40.30	3	40.35	40.45	-2	6,646	-0.03%
2018/12/13	0	0.00	1	40.75	40.75	-1	6,633	-0.02%
2018/12/11	2	40.45	0	0.00	40.50	2	6,529	0.03%
2018/12/07	3	40.90	3	40.95	40.55	0	6,647	0.00%
2018/12/05	5	41.09	0	0.00	41.00	5	6,605	0.08%
2018/12/04	2	41.55	0	0.00	41.65	2	6,591	0.03%
2018/12/03	5	41.15	0	0.00	41.30	5	6,481	0.08%
2018/11/30	4	40.20	0	0.00	40.90	4	6,372	0.06%
2018/11/29	0	0.00	10	40.15	40.00	-10	5,899	-0.17%
2018/11/28	0	0.00	1	39.70	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	11	39.02	39.35	-11	5,615	-0.20%
2018/11/26	0	0.00	2	38.65	38.35	-2	5,495	-0.04%
2018/11/22	1	37.85	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	1	38.40	38.40	-1	5,292	-0.02%
2018/11/20	1	38.10	0	0.00	38.25	1	5,220	0.02%
2018/11/09	1	37.40	1	37.95	38.00	0	4,868	0.00%
2018/11/07	0	0.00	3	38.27	38.55	-3	4,828	-0.06%
2018/11/06	1	37.60	1	37.95	38.00	0	4,792	0.00%
2018/11/05	0	0.00	46	37.65	37.80	-46	4,786	-0.96%
2018/11/02	0	0.00	0.2	37.20	37.25	-0.2	4,796	0.00%
2018/11/01	0	0.00	10	36.50	37.00	-10	4,812	-0.21%
2018/10/31	5	35.46	1	35.35	35.50	4	4,742	0.08%
2018/10/26	1	35.60	1	35.00	35.40	0	4,620	0.00%
2018/10/24	0	0.00	2	36.00	35.65	-2	4,770	-0.04%
2018/10/17	0	0.00	1	34.35	34.15	-1	4,840	-0.02%
2018/10/15	7	33.65	0	0.00	33.65	7	4,934	0.14%
2018/10/12	13	33.64	0	0.00	33.65	13	4,960	0.26%
2018/10/11	0	0.00	1	33.10	33.05	-1	4,978	-0.02%
2018/10/08	10	36.55	0	0.00	36.00	10	5,030	0.20%
2018/10/05	2	36.40	0.1	36.60	36.50	1.9	5,088	0.04%
2018/10/04	0	0.00	15	37.00	36.80	-15	5,058	-0.30%
2018/10/03	1	37.65	0	0.00	37.35	1	5,092	0.02%
2018/09/28	0	0.00	2	38.90	38.40	-2	5,182	-0.04%
2018/09/27	0	0.00	1	38.40	38.40	-1	5,130	-0.02%
2018/09/26	1	38.05	1	38.05	38.00	0	5,110	0.00%
2018/09/21	0	0.00	1	38.25	38.10	-1	5,172	-0.02%
2018/09/18	5	37.64	0	0.00	37.70	5	5,159	0.10%
2018/09/14	3	37.70	3	37.70	37.35	0	5,325	0.00%
2018/08/31	2	36.95	0	0.00	36.95	2	5,760	0.03%
2018/08/30	3	36.50	1	36.50	36.40	2	5,755	0.03%
2018/08/29	8	36.15	0	0.00	36.50	8	5,779	0.14%
2018/08/24	0	0.00	10	35.15	35.35	-10	5,819	-0.17%
2018/08/21	3	35.60	0	0.00	35.85	3	5,999	0.05%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/16	1	35.10	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.65	0	0.00	35.70	1	5,961	0.02%
2018/08/14	2	36.00	0	0.00	35.90	2	5,911	0.03%
2018/08/13	0	0.00	14	36.60	36.60	-14	5,821	-0.24%
2018/08/10	0	0.00	13	37.22	37.20	-13	5,789	-0.22%
2018/08/09	1	39.95	0	0.00	39.85	1	5,760	0.02%
2018/08/08	46	40.05	1	39.90	40.10	45	5,673	0.79%
2018/08/07	0	0.00	2	40.00	39.95	-2	5,628	-0.04%
2018/08/06	2	39.80	0	0.00	39.95	2	5,583	0.04%
2018/08/01	1	39.80	0	0.00	40.00	1	5,577	0.02%
2018/07/31	7	39.43	0	0.00	40.20	7	5,611	0.12%
2018/07/30	0	0.00	5	39.70	39.95	-5	5,475	-0.09%
2018/07/27	1	39.75	0	0.00	39.75	1	5,455	0.02%
2018/07/26	0	0.00	1	39.75	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	2	39.18	39.10	-2	5,453	-0.04%
2018/07/24	2	38.45	0	0.00	38.75	2	5,485	0.04%
2018/07/23	7	38.59	2	38.68	38.55	5	5,437	0.09%
2018/07/20	0	0.00	4	38.86	38.80	-4	5,373	-0.07%
2018/07/19	12	38.93	0	0.00	38.55	12	5,334	0.22%
2018/07/18	2	38.43	0	0.00	38.50	2	5,322	0.04%
2018/07/17	0	0.00	0.1	38.15	38.15	-0.1	5,279	0.00%
2018/07/16	0	0.00	2	37.95	37.70	-2	5,155	-0.04%
2018/07/13	1	37.20	0	0.00	37.55	1	5,093	0.02%
2018/07/09	3	35.98	1	36.15	36.10	2	5,014	0.04%
2018/07/05	0	0.00	6	36.35	36.20	-6	4,984	-0.12%
2018/07/03	4	36.55	1	36.55	36.50	3	5,123	0.06%
2018/06/25	3	37.62	3	37.45	37.45	0	4,848	0.00%
2018/06/21	4	38.14	0	0.00	38.00	4	4,686	0.09%
2018/06/19	6	38.02	0	0.00	38.15	6	4,700	0.13%
2018/06/14	3	39.45	0	0.00	39.25	3	4,513	0.07%
2018/06/13	8	39.79	0	0.00	39.80	8	4,493	0.18%
2018/06/12	4	39.90	4	40.50	40.20	0	4,619	0.00%
2018/05/29	0	0.00	2	39.15	39.00	-2	5,195	-0.04%
2018/05/18	1	38.35	0	0.00	38.15	1	6,780	0.01%
2018/05/14	1	38.85	1	38.85	38.45	0	7,048	0.00%
2018/05/09	3	38.35	0.5	38.20	38.15	2.5	7,114	0.04%
2018/05/07	0	0.00	2	37.55	37.60	-2	7,132	-0.03%
2018/05/03	4	38.10	0	0.00	38.00	4	7,152	0.06%
2018/05/02	3	38.60	0	0.00	38.60	3	7,218	0.04%
2018/04/30	5	38.63	2	39.08	39.25	3	7,204	0.04%
2018/04/27	0	0.00	2	39.80	39.95	-2	7,105	-0.03%
2018/04/26	0	0.00	2	39.85	39.80	-2	7,112	-0.03%
2018/04/24	2	39.15	0	0.00	39.15	2	7,276	0.03%
2018/04/19	2	40.70	0	0.00	40.50	2	7,208	0.03%
2018/04/17	2	40.75	2	41.05	41.05	0	7,234	0.00%
2018/04/13	3	41.35	0	0.00	41.20	3	7,222	0.04%
2018/04/09	2	40.55	4	40.30	40.40	-2	7,204	-0.03%
2018/04/02	2	41.25	0	0.00	41.10	2	7,087	0.03%
2018/03/22	0	0.00	2	41.40	41.40	-2	7,142	-0.03%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/15	0	0.00	1	41.75	42.35	-1	7,535	-0.01%
2018/03/14	3	40.92	0	0.00	40.75	3	7,453	0.04%
2018/03/13	2	41.50	0	0.00	41.75	2	7,307	0.03%
2018/03/12	3	42.12	0	0.00	42.00	3	7,268	0.04%
2018/03/09	1	42.60	0	0.00	42.60	1	7,218	0.01%
2018/03/08	0	0.00	2	42.55	42.70	-2	7,228	-0.03%
2018/03/07	1	42.90	1	42.90	42.60	0	7,236	0.00%
2018/03/06	0	0.00	2	43.43	43.30	-2	7,397	-0.03%
2018/03/05	2	43.10	1	43.45	43.00	1	7,768	0.01%
2018/03/02	1	42.85	3	42.90	43.00	-2	7,769	-0.03%
2018/03/01	26	42.81	31	43.20	42.70	-5	7,735	-0.06%
2018/02/27	6.1	43.25	74	43.88	42.00	-67.9	7,397	-0.92%
2018/02/26	17	43.32	21	43.36	43.00	-4	7,153	-0.06%
2018/02/23	74	41.19	14	41.49	42.70	60	6,778	0.89%
2018/02/22	0.6	39.35	0	0.00	39.35	0.6	6,571	0.01%
2018/02/21	0	0.00	1	39.35	39.60	-1	6,570	-0.02%
2018/02/12	1	37.45	0	0.00	37.45	1	6,535	0.02%
2018/02/08	3	38.65	0	0.00	38.35	3	6,568	0.05%
2018/02/07	4	39.43	2	39.60	39.60	2	6,701	0.03%
2018/02/06	10	39.25	2	39.30	39.30	8	6,835	0.12%
2018/02/05	1	40.00	1	40.65	41.20	0	6,900	0.00%
2018/02/01	1	42.00	0	0.00	41.85	1	7,092	0.01%
2018/01/25	0	0.00	1.5	42.93	43.10	-1.5	7,575	-0.02%
2018/01/18	0	0.00	1	40.55	41.40	-1	7,889	-0.01%
2018/01/16	0	0.00	10	40.24	40.35	-10	7,860	-0.13%
2018/01/12	20	39.75	20	40.20	40.10	0	7,977	0.00%
2018/01/11	2	38.93	1	38.80	38.80	1	8,045	0.01%
2018/01/10	0.5	39.70	0	0.00	39.90	0.5	8,251	0.01%
2018/01/08	0	0.00	1	39.85	39.90	-1	8,383	-0.01%
2018/01/05	1	39.90	0	0.00	39.90	1	8,413	0.01%
2018/01/04	1	39.65	0	0.00	39.75	1	8,470	0.01%
2018/01/02	0	0.00	2	40.60	40.60	-2	8,581	-0.02%