光寶科 (2301)-華南永昌-彰化券商分點個股進出

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
105.0
漲跌
▲4.0
漲幅
+3.96%
成交量
42,759張
產業
上市電腦週邊類股
1407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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	15.1	103.67	12	104.79	105.00	3.1	22,805	0.01%
2024/05/09	1	100.50	0	100.00	101.00	1	22,211	0.00%
2024/05/08	3	101.50	2	100.75	101.50	1	22,247	0.00%
2024/05/07	1	99.40	5	99.20	99.10	-4	22,158	-0.02%
2024/05/06	1	99.80	0	0.00	99.40	1	22,068	0.00%
2024/05/03	6	101.20	0	0.00	99.70	6	22,099	0.03%
2024/05/02	6	98.43	3	98.23	99.10	3	22,026	0.01%
2024/04/30	3	101.00	0	0.00	100.00	3	21,895	0.01%
2024/04/29	7	101.14	1	101.50	101.00	6	22,022	0.03%
2024/04/26	8	100.75	1	101.50	101.00	7	22,496	0.03%
2024/04/25	2	98.90	1	100.50	99.40	1	22,557	0.00%
2024/04/24	10	98.50	1	98.20	98.40	9	22,441	0.04%
2024/04/23	3	94.94	0	0.00	94.60	3	22,495	0.01%
2024/04/22	0	97.10	0	0.00	96.80	0	22,353	0.00%
2024/04/19	0	0.00	3	97.27	96.10	-3	22,327	-0.01%
2024/04/18	4	99.10	5	99.16	99.00	-1	22,146	0.00%
2024/04/17	17.1	96.08	5	95.82	96.30	12.1	22,060	0.05%
2024/04/16	20.6	97.63	3	97.93	95.30	17.6	22,143	0.08%
2024/04/15	3	100.50	4.1	101.00	102.00	-1.1	21,669	-0.01%
2024/04/12	3	103.33	0	0.00	103.00	3	21,513	0.01%
2024/04/11	1	103.50	2.2	103.05	104.00	-1.2	21,493	-0.01%
2024/04/10	2.6	104.42	6	104.00	103.50	-3.4	21,433	-0.02%
2024/04/09	3	103.50	2	105.00	104.00	1	21,390	0.00%
2024/04/08	5	105.20	6	104.67	105.00	-1	21,360	0.00%
2024/04/03	13.1	104.81	8	104.25	104.00	5.1	21,284	0.02%
2024/04/02	11	104.36	9	103.67	104.00	2	21,089	0.01%
2024/04/01	11.1	100.46	2	101.25	100.00	9.1	20,575	0.04%
2024/03/29	20.2	100.73	5.2	100.83	101.00	15	20,404	0.07%
2024/03/28	13.1	108.53	14	108.57	106.00	-0.9	19,494	0.00%
2024/03/27	28.1	113.20	11	112.95	112.50	17.1	19,028	0.09%
2024/03/26	3	116.33	13	118.23	120.50	-10	18,645	-0.05%
2024/03/25	14	118.57	1	118.00	119.00	13	18,501	0.07%
2024/03/22	35	120.39	21	119.71	121.50	14	18,373	0.08%
2024/03/21	20.2	124.20	13	124.27	123.50	7.2	17,776	0.04%
2024/03/20	12.1	120.16	28	120.82	123.00	-15.9	17,149	-0.09%
2024/03/19	11	114.64	9	114.72	116.00	2	16,220	0.01%
2024/03/18	5	111.20	0.1	112.00	112.00	4.9	16,014	0.03%
2024/03/15	5	112.00	11	111.50	112.00	-6	15,877	-0.04%
2024/03/14	3	112.33	4	112.38	112.00	-1	15,754	-0.01%
2024/03/13	15.1	114.73	2	114.50	114.50	13.1	15,658	0.08%
2024/03/12	10	114.75	1.1	115.00	115.00	8.9	15,421	0.06%
2024/03/11	18	113.97	6	113.08	113.50	12	15,300	0.08%
2024/03/08	8.1	116.30	6	114.58	114.00	2.1	15,216	0.01%
2024/03/07	3	111.50	0.3	111.50	111.00	2.8	14,955	0.02%
2024/03/06	7	113.71	6	113.50	113.50	1	14,923	0.01%
2024/03/05	13.1	113.20	5	113.70	114.00	8.1	15,414	0.05%
2024/03/04	3	114.50	5	115.20	114.00	-2	15,340	-0.01%
2024/03/01	8	112.56	5	112.60	112.50	3	15,103	0.02%
2024/02/29	0	0.00	1	109.00	109.50	-1	14,922	-0.01%
2024/02/27	9	109.33	25	111.56	107.50	-16	14,665	-0.11%
2024/02/26	4	107.25	0	0.00	107.00	4	14,218	0.03%
2024/02/23	0	109.00	6	110.33	108.50	-6	14,389	-0.04%
2024/02/22	2.1	108.52	8	108.00	108.50	-5.9	14,475	-0.04%
2024/02/21	23.1	106.96	0	0.00	106.00	23.1	14,507	0.16%
2024/02/20	0	108.50	2	108.50	108.50	-2	14,492	-0.01%
2024/02/16	3.1	110.97	2	110.50	110.00	1.1	14,698	0.01%
2024/02/15	10	109.80	9	108.94	108.50	1	14,602	0.01%
2024/02/05	0	0.00	7	113.21	113.00	-7	14,449	-0.05%
2024/02/02	2	110.75	10	111.00	111.50	-8	14,410	-0.06%
2024/02/01	0	0.00	3	109.00	109.00	-3	14,677	-0.02%
2024/01/31	2	108.50	1	109.50	108.50	1	14,995	0.01%
2024/01/29	1	109.00	0	0.00	109.50	1	14,980	0.01%
2024/01/26	2	109.50	2	107.50	107.50	0	15,097	0.00%
2024/01/25	2	113.00	33	110.98	111.00	-31	15,316	-0.20%
2024/01/24	1	112.50	2.1	114.00	112.00	-1.1	15,583	-0.01%
2024/01/22	8	115.44	0	115.50	114.50	8	16,246	0.05%
2024/01/18	1	106.50	2.2	107.68	106.50	-1.2	15,715	-0.01%
2024/01/17	22	107.50	1	108.50	107.50	21	15,890	0.13%
2024/01/16	2	107.00	0	0.00	106.50	2	16,006	0.01%
2024/01/12	1	107.50	1	107.50	107.00	0	16,406	0.00%
2024/01/11	16.2	108.16	2	107.00	108.50	14.2	16,484	0.09%
2024/01/10	5.1	107.30	1	107.00	107.00	4.1	16,822	0.02%
2024/01/09	0	115.50	0	0.00	114.50	0	17,003	0.00%
2024/01/08	0	0.00	2.5	115.10	114.50	-2.5	17,122	-0.01%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/03	1	113.50	3	112.50	112.50	-2	18,163	-0.01%
2024/01/02	2.1	115.52	13	114.46	115.00	-10.9	18,268	-0.06%
2023/12/29	3	117.83	0.1	118.00	117.00	2.9	18,342	0.02%
2023/12/28	17	119.21	7.1	119.00	118.00	10	18,469	0.05%
2023/12/27	0.1	117.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/25	15	117.00	1.1	117.00	116.50	13.9	19,286	0.07%
2023/12/22	2.1	115.51	2	116.25	115.50	0.1	19,348	0.00%
2023/12/20	1	115.00	3	114.67	114.00	-2	19,235	-0.01%
2023/12/19	2	112.75	2.1	113.02	112.50	-0.1	19,210	0.00%
2023/12/18	1	113.50	5	112.40	112.00	-4	19,261	-0.02%
2023/12/15	8.1	114.85	3	113.33	112.00	5.1	19,464	0.03%
2023/12/14	4	114.00	2	115.25	114.50	2	19,506	0.01%
2023/12/13	4	114.00	3	114.67	113.00	1	19,776	0.01%
2023/12/12	1	110.50	0	0.00	110.00	1	20,374	0.00%
2023/12/11	3	111.67	2	111.75	110.50	1	20,717	0.00%
2023/12/08	1	111.50	7	112.71	113.00	-6	20,897	-0.03%
2023/12/07	2	110.25	2	110.75	110.00	0	21,144	0.00%
2023/12/06	12	112.33	1	111.50	111.50	11	21,603	0.05%
2023/12/04	0	0.00	5	110.10	110.50	-5	21,848	-0.02%
2023/12/01	5	107.90	1.1	108.05	108.00	3.9	21,927	0.02%
2023/11/30	4	107.13	1	107.50	110.00	3	22,204	0.01%
2023/11/27	2	106.25	2	107.00	107.00	0	22,734	0.00%
2023/11/24	1	105.50	1	106.00	107.50	0	23,074	0.00%
2023/11/23	0.1	107.50	0.1	106.67	106.50	0	23,281	0.00%
2023/11/22	4	107.63	3	107.00	107.00	1	23,623	0.00%
2023/11/21	1	111.00	7	110.00	112.00	-6	23,791	-0.03%
2023/11/20	1.3	107.85	3	109.33	109.00	-1.7	24,621	-0.01%
2023/11/17	3	109.50	3	110.00	109.50	0	24,927	0.00%
2023/11/16	5	111.30	3	110.50	110.50	2	25,782	0.01%
2023/11/15	6	114.25	5	113.50	112.50	1	26,162	0.00%
2023/11/14	1	111.00	2	112.50	113.00	-1	26,650	0.00%
2023/11/13	3	112.67	3	112.00	112.50	0	27,219	0.00%
2023/11/10	1	112.50	3	113.50	112.50	-2	27,695	-0.01%
2023/11/09	3.7	110.16	3.1	111.16	112.00	0.7	28,276	0.00%
2023/11/08	4	114.13	8	113.94	113.50	-4	28,308	-0.01%
2023/11/07	2	110.50	9.1	110.22	110.50	-7.1	28,422	-0.02%
2023/11/06	0	110.50	1	111.00	111.00	-1	29,172	0.00%
2023/11/03	2.1	109.49	1	109.50	109.00	1.1	29,733	0.00%
2023/11/02	2.1	108.51	3	108.83	108.50	-1	30,927	0.00%
2023/11/01	5	102.90	16	103.81	103.50	-11	32,530	-0.03%
2023/10/31	10.3	102.79	2	101.50	100.00	8.3	33,831	0.02%
2023/10/27	0	0.00	1	109.00	108.50	-1	36,368	0.00%
2023/10/26	0	0.00	1	107.50	107.00	-1	39,862	0.00%
2023/10/25	0.1	109.00	1	109.00	109.00	-0.9	41,518	0.00%
2023/10/24	2.1	108.99	1	108.00	109.00	1.1	42,275	0.00%
2023/10/23	50	108.00	50	105.50	106.00	0	43,207	0.00%
2023/10/20	3	107.67	2	107.75	108.00	1	44,789	0.00%
2023/10/19	2	106.50	2	107.00	107.00	0	46,031	0.00%
2023/10/18	16	106.75	16	106.19	106.00	0	47,121	0.00%
2023/10/17	12	109.04	12	109.59	109.50	0	47,248	0.00%
2023/10/16	10.1	114.01	10	113.00	113.00	0.1	47,611	0.00%
2023/10/13	25	116.32	14.1	115.43	115.50	11	49,033	0.02%
2023/10/12	0	0.00	2	123.00	122.50	-2	50,019	0.00%
2023/10/11	5	121.52	17	122.59	119.50	-12	51,825	-0.02%
2023/10/06	3	120.00	1	120.50	119.50	2	53,145	0.00%
2023/10/05	0	0.00	1	121.00	121.50	-1	54,397	0.00%
2023/10/04	1	120.00	3	121.00	121.00	-2	55,204	0.00%
2023/10/03	21	125.00	20	123.90	123.00	1	55,426	0.00%
2023/10/02	53	122.59	59	125.91	125.50	-6	55,661	-0.01%
2023/09/28	3	120.83	5.3	123.26	121.50	-2.3	55,678	0.00%
2023/09/27	2	119.00	1	119.00	120.00	1	55,761	0.00%
2023/09/26	0.1	121.50	0	0.00	120.00	0.1	56,557	0.00%
2023/09/25	0	0.00	0.1	121.00	120.00	-0.1	57,134	0.00%
2023/09/22	1.1	117.10	0	0.00	120.00	1.1	57,243	0.00%
2023/09/21	13	119.00	4	117.88	119.00	9	57,167	0.02%
2023/09/20	4	120.25	3	122.50	120.00	1	57,135	0.00%
2023/09/19	8.3	120.62	2	120.50	120.00	6.2	57,017	0.01%
2023/09/18	10	120.75	4	120.25	121.00	6	57,037	0.01%
2023/09/15	7	128.14	2.1	127.74	126.00	5	56,867	0.01%
2023/09/14	1	126.00	22.3	127.92	126.50	-21.3	56,479	-0.04%
2023/09/13	26	123.44	5	123.60	124.00	21	56,683	0.04%
2023/09/12	7	125.64	3	125.00	125.00	4	57,375	0.01%
2023/09/11	8.3	129.38	11.3	128.39	127.50	-3	57,497	-0.01%
2023/09/08	6	134.42	1	136.00	134.50	5	57,338	0.01%
2023/09/07	4.1	134.28	5.1	135.25	134.00	-1	57,293	0.00%
2023/09/06	4.1	134.51	4.5	134.94	134.50	-0.4	57,478	0.00%
2023/09/05	7	131.57	66	130.75	134.00	-59	57,483	-0.10%
2023/09/04	5	133.50	51	132.95	134.00	-46	57,142	-0.08%
2023/09/01	8	135.25	33	135.47	134.50	-25	57,005	-0.04%
2023/08/31	9.1	136.00	5	136.99	137.00	4	56,688	0.01%
2023/08/30	27	140.81	7	139.29	138.50	20	56,369	0.04%
2023/08/29	1	141.00	1.1	140.31	141.50	-0.1	56,148	0.00%
2023/08/28	4.2	141.91	16	140.94	138.50	-11.8	55,969	-0.02%
2023/08/25	90.2	146.08	34.4	147.14	145.00	55.9	56,009	0.10%
2023/08/24	29.1	154.19	24.3	153.51	151.50	4.8	55,662	0.01%
2023/08/23	17.3	146.73	10	147.80	148.50	7.3	54,756	0.01%
2023/08/22	31.6	148.82	41.3	150.53	149.00	-9.7	54,411	-0.02%
2023/08/21	27	143.71	66.3	144.75	144.00	-39.3	53,448	-0.07%
2023/08/18	10.8	146.56	6.2	148.45	146.00	4.6	52,991	0.01%
2023/08/17	56.9	149.58	26.1	148.50	150.00	30.8	52,290	0.06%
2023/08/16	17.1	142.71	23.2	144.36	147.00	-6.1	51,639	-0.01%
2023/08/15	13.2	141.95	14.5	143.54	143.50	-1.3	51,032	0.00%
2023/08/14	13.1	137.06	65.2	136.13	136.50	-52.1	50,387	-0.10%
2023/08/11	111	138.96	112	138.45	137.00	-1	50,063	0.00%	大買/大賣/
2023/08/10	69.1	135.84	68.1	136.33	139.00	1	49,689	0.00%
2023/08/09	5.6	142.53	25.1	138.15	141.00	-19.5	48,829	-0.04%
2023/08/08	57.1	143.90	66	141.66	143.00	-8.9	48,117	-0.02%
2023/08/07	88.1	142.56	37	147.04	148.00	51.1	46,702	0.11%
2023/08/04	29.1	141.02	33	139.76	140.00	-3.9	44,740	-0.01%
2023/08/02	69.1	144.42	32.2	143.90	139.00	36.9	43,029	0.09%
2023/08/01	25.2	151.59	18.8	152.06	154.00	6.4	41,371	0.02%
2023/07/31	159.3	158.25	111.1	157.30	150.50	48.2	39,612	0.12%	大買/大賣/
2023/07/28	32.1	148.32	46.4	153.77	159.50	-14.3	36,026	-0.04%
2023/07/27	43	146.99	40	146.68	145.00	3	34,268	0.01%
2023/07/26	63.4	144.51	49.1	144.57	146.50	14.3	33,322	0.04%
2023/07/25	55.2	145.10	40.1	145.67	142.00	15.1	32,102	0.05%
2023/07/24	54.5	148.41	40.1	148.72	149.00	14.4	30,314	0.05%
2023/07/21	20	143.03	22	143.66	146.00	-2	28,767	-0.01%
2023/07/20	15.1	136.68	12.5	138.86	139.00	2.7	27,572	0.01%
2023/07/19	3	138.50	7.3	137.55	136.50	-4.3	27,010	-0.02%
2023/07/18	76	139.99	47.2	141.60	139.50	28.8	26,162	0.11%
2023/07/17	30	147.98	20	148.40	145.50	10	24,515	0.04%
2023/07/14	80.1	138.01	61	139.04	144.00	19.1	23,051	0.08%
2023/07/13	25	132.72	74	134.24	134.00	-49	21,163	-0.23%
2023/07/12	61.3	125.73	16	126.78	126.50	45.3	19,458	0.23%
2023/07/11	11.2	117.94	17.1	119.52	120.00	-5.9	18,087	-0.03%
2023/07/10	1	112.00	0	0.00	112.00	1	17,143	0.01%
2023/07/07	3	112.33	2	111.50	111.00	1	16,763	0.01%
2023/07/06	4	114.88	1	113.05	114.50	3	16,320	0.02%
2023/07/05	8	115.00	13	116.42	115.00	-5	15,799	-0.03%
2023/07/04	39	118.58	13.2	118.62	119.00	25.8	15,353	0.17%
2023/07/03	14.1	110.91	8.1	111.46	113.50	6	14,419	0.04%
2023/06/30	2	102.25	2	103.00	103.50	0	13,706	0.00%
2023/06/29	2	101.00	3	102.17	102.00	-1	13,486	-0.01%
2023/06/28	4	99.60	5	100.80	100.00	-1	13,410	-0.01%
2023/06/27	6	99.85	3	98.80	99.30	3	13,300	0.02%
2023/06/26	12.1	100.27	11	101.45	101.00	1.1	13,128	0.01%
2023/06/21	3	103.67	3	105.00	105.00	0	12,831	0.00%
2023/06/20	4	105.75	7	105.00	105.00	-3	12,492	-0.02%
2023/06/19	6.1	107.26	4	108.13	107.00	2.1	12,045	0.02%
2023/06/16	0.4	107.93	6	105.25	105.00	-5.7	11,437	-0.05%
2023/06/15	3	107.67	6.2	108.97	111.00	-3.2	10,309	-0.03%
2023/06/14	3	101.67	5	102.20	101.00	-2	9,973	-0.02%
2023/06/13	8	102.62	4	102.75	103.00	4	9,704	0.04%
2023/06/12	3.3	106.17	9.8	104.11	103.00	-6.5	9,570	-0.07%
2023/06/09	1.3	94.74	2	95.30	97.60	-0.8	9,348	-0.01%
2023/06/08	3	94.07	2	93.75	93.80	1	9,261	0.01%
2023/06/07	1	95.70	0	0.00	96.20	1	9,169	0.01%
2023/06/06	1.1	92.81	2	93.60	93.90	-1	9,024	-0.01%
2023/06/05	2	93.85	2.2	95.08	96.00	-0.2	9,084	0.00%
2023/06/02	0	0.00	3	89.63	89.80	-3	8,835	-0.03%
2023/06/01	4	86.93	0	0.00	86.20	4	8,725	0.05%
2023/05/30	1	86.60	0	0.00	86.70	1	8,213	0.01%
2023/05/29	0	86.50	0	0.00	86.40	0	8,084	0.00%
2023/05/26	0	0.00	0.1	83.30	83.30	-0.1	8,025	0.00%
2023/05/25	1	79.11	1	80.20	80.70	0	7,915	0.00%
2023/05/24	0	0.00	2	79.80	79.80	-2	7,900	-0.03%
2023/05/23	1	79.50	1	80.50	80.20	0	7,825	0.00%
2023/05/19	0	0.00	5	81.60	81.90	-5	7,666	-0.07%
2023/05/17	0	80.00	0	0.00	80.50	0	7,578	0.00%
2023/05/16	0	0.00	3	78.40	78.60	-3	7,471	-0.04%
2023/05/15	0	0.00	1	76.10	76.40	-1	7,364	-0.01%
2023/05/05	1	75.70	3	76.17	76.20	-2	7,460	-0.03%
2023/04/26	1	71.70	0	0.00	72.20	1	7,445	0.01%
2023/04/24	0	0.00	0	72.50	72.00	0	7,261	0.00%
2023/04/21	0	0.00	1	73.50	73.20	-1	7,214	-0.01%
2023/04/20	0	0.00	1	73.20	72.90	-1	7,163	-0.01%
2023/04/18	8	73.49	1	73.70	73.60	7	7,170	0.10%
2023/04/17	1	74.60	0	0.00	75.30	1	7,081	0.01%
2023/04/14	1	76.10	8.2	76.05	76.30	-7.2	6,973	-0.10%
2023/04/12	0	0.00	1	73.50	74.60	-1	6,844	-0.01%
2023/04/06	2	74.20	0	0.00	74.40	2	6,730	0.03%
2023/03/28	2	72.90	0	0.00	72.70	2	7,766	0.03%
2023/03/27	3	73.20	0	0.00	73.00	3	8,045	0.04%
2023/03/24	0	0.00	0.1	72.00	72.30	-0.1	8,446	0.00%
2023/03/22	2	71.30	0	0.00	71.00	2	8,505	0.02%
2023/03/17	0	0.00	1	69.90	70.50	-1	8,630	-0.01%
2023/03/16	8	71.30	0	0.00	70.00	8	8,528	0.09%
2023/03/15	0	0.00	8	74.50	74.10	-8	8,658	-0.09%
2023/03/13	0	0.00	1	75.00	74.40	-1	8,455	-0.01%
2023/03/07	1	75.00	3	75.10	75.30	-2	8,261	-0.02%
2023/03/06	0	74.20	0	0.00	74.30	0	8,212	0.00%
2023/03/03	1	72.30	4	73.10	72.70	-3	8,155	-0.04%
2023/02/13	0	0.00	3	69.50	69.60	-3	8,223	-0.04%
2023/02/10	0	0.00	1	69.80	69.50	-1	8,255	-0.01%
2023/02/08	0	0.00	1	69.60	69.40	-1	8,188	-0.01%
2023/02/07	0	0.00	1	68.40	68.70	-1	8,171	-0.01%
2023/02/03	0	0.00	1	67.80	68.20	-1	8,259	-0.01%
2023/02/02	4	67.18	1	67.40	67.00	3	8,238	0.04%
2023/01/31	1	67.40	0	0.00	66.40	1	8,226	0.01%
2023/01/03	0	0.00	1	64.40	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	3	64.20	63.80	-3	8,983	-0.03%
2022/12/20	0	0.00	1	63.90	63.20	-1	8,711	-0.01%
2022/12/16	0	0.00	1	65.20	65.20	-1	8,006	-0.01%
2022/12/08	1	62.90	0	0.00	63.10	1	8,051	0.01%
2022/12/07	11	64.52	10	62.60	62.60	1	7,992	0.01%
2022/12/06	6	65.00	6	65.40	65.80	0	7,778	0.00%
2022/12/02	3	65.20	0	0.00	65.10	3	7,717	0.04%
2022/11/30	0.1	65.20	0	0.00	65.60	0.1	7,673	0.00%
2022/11/23	1	63.50	0.6	64.20	64.10	0.4	7,472	0.01%
2022/11/21	1	66.50	0	0.00	65.70	1	7,329	0.01%
2022/11/17	0	0.00	2	67.30	67.50	-2	7,263	-0.03%
2022/11/16	0.1	67.60	0	0.00	67.60	0.1	7,251	0.00%
2022/11/07	0	0.00	2	66.40	67.00	-2	7,317	-0.03%
2022/11/03	1	65.50	0	0.00	66.40	1	7,421	0.01%
2022/11/01	2	66.00	2	65.75	66.70	0	7,468	0.00%
2022/10/28	3	64.40	1	64.20	64.20	2	7,449	0.03%
2022/10/26	1	64.70	1	65.40	65.40	0	7,481	0.00%
2022/10/21	1	65.60	0	0.00	65.50	1	7,407	0.01%
2022/10/14	0	0.00	0.3	64.10	63.40	-0.3	7,016	0.00%
2022/10/13	1	63.80	2	64.00	63.80	-1	7,296	-0.01%
2022/09/23	0	0.00	1	65.90	66.30	-1	6,738	-0.01%
2022/09/16	0	0.00	1	68.00	68.10	-1	6,495	-0.02%
2022/09/14	1	67.00	1	67.00	67.00	0	6,424	0.00%
2022/09/13	0	0.00	3	69.10	69.20	-3	6,481	-0.05%
2022/09/12	0	0.00	2	68.90	68.30	-2	6,523	-0.03%
2022/09/08	1	67.90	2	68.50	68.70	-1	6,634	-0.02%
2022/09/07	1	67.30	0	0.00	67.20	1	6,599	0.02%
2022/09/06	2	67.75	1	67.70	67.80	1	6,568	0.02%
2022/09/05	0	0.00	1	67.70	67.50	-1	6,497	-0.02%
2022/09/01	2	64.30	0	0.00	65.20	2	6,423	0.03%
2022/08/30	1	64.50	0	0.00	65.30	1	6,392	0.02%
2022/08/26	0	0.00	0.4	65.10	65.10	-0.4	6,367	-0.01%
2022/08/25	1	64.90	0	0.00	64.80	1	6,351	0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/18	0	0.00	1	67.60	67.70	-1	6,856	-0.01%
2022/08/16	0	0.00	1	66.80	67.20	-1	6,818	-0.01%
2022/08/12	2	69.10	2	69.15	69.20	0	6,699	0.00%
2022/08/04	0	0.00	2	65.80	65.80	-2	6,601	-0.03%
2022/07/29	0	0.00	2	65.40	65.30	-2	6,534	-0.03%
2022/07/28	2	64.35	1	64.60	64.30	1	6,466	0.02%
2022/07/25	0	0.00	1	62.90	63.00	-1	6,355	-0.02%
2022/07/21	2	62.65	1	62.20	62.20	1	6,405	0.02%
2022/07/20	1	61.30	2	62.25	64.60	-1	6,237	-0.02%
2022/07/15	1	57.70	1	57.60	57.50	0	6,159	0.00%
2022/07/14	1	57.80	0	0.00	57.50	1	6,440	0.02%
2022/07/13	1	57.50	0	0.00	58.20	1	6,439	0.02%
2022/07/06	0	0.00	3	56.20	55.40	-3	6,388	-0.05%
2022/07/01	1	57.00	0	0.00	57.00	1	6,286	0.02%
2022/06/30	1	57.40	0	0.00	57.90	1	6,237	0.02%
2022/06/28	1	57.50	0	0.00	57.60	1	6,115	0.02%
2022/06/27	0	0.00	2	57.00	56.90	-2	6,137	-0.03%
2022/06/24	0.1	57.60	1	56.80	56.80	-0.9	6,048	-0.01%
2022/06/21	2	58.00	0	0.00	57.90	2	5,766	0.03%
2022/06/20	1	59.10	0	0.00	58.20	1	5,679	0.02%
2022/06/17	2.2	58.86	0	0.00	59.10	2.2	5,627	0.04%
2022/06/16	1	60.40	0	0.00	60.30	1	5,535	0.02%
2022/06/13	0.1	60.80	3	61.10	61.00	-3	6,012	-0.05%
2022/05/30	0	0.00	1	61.90	62.80	-1	5,751	-0.02%
2022/05/26	0	0.00	1	60.90	60.90	-1	5,739	-0.02%
2022/05/06	1	64.10	1	64.80	64.80	0	6,722	0.00%
2022/04/27	1	66.00	1	66.20	65.60	0	6,836	0.00%
2022/04/25	1	67.10	1	67.50	68.00	0	6,753	0.00%
2022/04/22	0	0.00	2	67.45	68.00	-2	6,612	-0.03%
2022/04/20	5	64.88	5	64.58	65.70	0	6,431	0.00%
2022/04/15	0	0.00	1	67.70	67.60	-1	6,078	-0.02%
2022/04/12	0	0.00	1	66.90	66.70	-1	6,181	-0.02%
2022/04/11	0	0.00	5	66.50	66.50	-5	6,222	-0.08%
2022/04/08	2	67.15	1	67.20	67.60	1	6,211	0.02%
2022/03/31	0	68.00	3.2	68.49	68.10	-3.2	6,192	-0.05%
2022/03/30	3	68.00	0	0.00	68.20	3	6,145	0.05%
2022/03/28	0.4	68.30	0	0.00	68.30	0.4	6,198	0.01%
2022/03/22	1	66.80	2	67.45	67.50	-1	6,296	-0.02%
2022/03/21	1	66.20	1	66.40	66.60	0	6,302	0.00%
2022/03/18	8	66.35	1	66.20	65.50	7	6,251	0.11%
2022/03/17	1	71.00	1	70.90	71.00	0	5,935	0.00%
2022/03/11	1	70.50	0	0.00	70.60	1	5,733	0.02%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/08	1	68.50	0	0.00	68.20	1	5,736	0.02%
2022/03/07	1	67.70	1	68.30	68.50	0	5,684	0.00%
2022/03/04	1	69.40	0	0.00	69.60	1	5,678	0.02%
2022/03/02	1	68.50	1	68.90	68.90	0	5,629	0.00%
2022/02/25	0	0.00	1	68.00	68.40	-1	5,535	-0.02%
2022/02/24	1	67.80	0	0.00	67.60	1	5,346	0.02%
2022/02/23	2	67.60	1	67.80	67.80	1	5,251	0.02%
2022/02/17	0	0.00	1	69.00	68.60	-1	5,109	-0.02%
2022/02/16	0	0.00	1	67.50	67.90	-1	5,011	-0.02%
2022/02/15	3	66.73	3	66.67	66.50	0	4,916	0.00%
2022/02/11	1	67.20	0	0.00	67.50	1	4,718	0.02%
2022/02/10	0	0.00	1	68.60	68.60	-1	4,680	-0.02%
2022/02/09	0	0.00	1	69.30	69.10	-1	4,603	-0.02%
2022/02/08	2	68.65	8	68.29	68.80	-6	4,421	-0.14%
2022/01/18	0	0.00	1	64.30	63.50	-1	4,043	-0.02%
2022/01/10	0	0.00	2	63.10	63.50	-2	4,657	-0.04%
2022/01/06	1	63.50	0	0.00	63.50	1	4,689	0.02%
2022/01/04	0	0.00	2	64.00	64.40	-2	4,711	-0.04%
2021/12/30	0	0.00	1	63.70	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	2.1	63.79	64.10	-2.1	4,817	-0.04%
2021/12/28	0	0.00	3	63.50	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	2	63.60	63.60	-2	4,892	-0.04%
2021/12/24	0	0.00	0.1	62.70	62.70	-0.1	4,919	0.00%
2021/12/23	3	62.60	0.6	62.50	62.50	2.4	5,000	0.05%
2021/12/08	0	0.00	1	61.90	62.30	-1	5,538	-0.02%
2021/12/07	0	0.00	1	62.00	61.40	-1	5,523	-0.02%
2021/11/26	0.1	60.50	0	0.00	60.10	0.1	5,452	0.00%
2021/11/23	2	60.60	0	0.00	60.40	2	5,560	0.04%
2021/11/19	1	61.40	3	61.70	61.60	-2	5,665	-0.04%
2021/11/16	3	62.00	0	0.00	62.60	3	5,661	0.05%
2021/11/05	10	60.40	0	0.00	61.50	10	5,988	0.17%
2021/11/01	0.8	61.50	0	0.00	61.50	0.8	6,031	0.01%
2021/10/28	1	61.40	0	0.00	61.30	1	6,123	0.02%
2021/10/26	1	61.00	0	0.00	60.80	1	6,606	0.02%
2021/10/21	0	0.00	1	61.10	60.40	-1	6,652	-0.02%
2021/10/20	4.6	60.53	1	60.50	60.40	3.6	6,581	0.05%
2021/10/19	12	62.99	10	62.10	62.10	2	6,426	0.03%
2021/10/15	0	0.00	0.1	64.50	64.90	-0.1	6,402	0.00%
2021/10/04	0	0.00	20.3	61.80	62.20	-20.3	6,476	-0.31%
2021/09/29	1	64.70	0	0.00	64.40	1	6,473	0.02%
2021/09/28	0	0.00	2	64.65	64.50	-2	6,552	-0.03%
2021/09/27	0	0.00	2	64.00	64.10	-2	6,628	-0.03%
2021/09/23	0	0.00	0	63.90	63.80	0	6,730	0.00%
2021/09/14	2	61.10	0	0.00	61.10	2	7,201	0.03%
2021/09/08	0	0.00	10	59.60	59.60	-10	7,532	-0.13%
2021/09/07	0.1	60.10	2	60.50	60.60	-1.9	7,486	-0.03%
2021/09/06	1	61.10	2	61.20	60.90	-1	7,441	-0.01%
2021/09/03	2	60.60	0	0.00	60.90	2	7,394	0.03%
2021/09/02	0.2	60.60	4	60.55	60.60	-3.9	7,395	-0.05%
2021/08/31	1.3	60.65	0	0.00	61.20	1.3	7,361	0.02%
2021/08/30	2.2	60.47	0	0.00	61.00	2.2	7,338	0.03%
2021/08/27	2	59.50	0	0.00	59.70	2	7,302	0.03%
2021/08/26	1.2	59.17	0	0.00	58.90	1.2	7,262	0.02%
2021/08/25	10.3	59.01	0	0.00	59.40	10.3	7,197	0.14%
2021/08/23	0	0.00	2	58.40	58.30	-2	7,156	-0.03%
2021/08/20	2	58.10	1	58.00	57.50	1	7,207	0.01%
2021/08/19	3.2	56.94	0	0.00	56.90	3.2	7,265	0.04%
2021/08/18	3	58.17	2	58.50	58.50	1	7,157	0.01%
2021/08/17	0	0.00	2	58.65	58.50	-2	7,149	-0.03%
2021/08/13	1	61.30	1	61.50	61.30	0	7,037	0.00%
2021/08/10	2	62.50	0	0.00	62.60	2	6,984	0.03%
2021/08/09	1	61.90	0	0.00	62.60	1	7,005	0.01%
2021/08/06	0	0.00	4	62.48	62.50	-4	7,002	-0.06%
2021/08/05	0	0.00	2	63.00	62.90	-2	7,051	-0.03%
2021/08/04	2	63.45	3	63.23	63.20	-1	7,168	-0.01%
2021/08/03	4	63.20	2	63.40	63.90	2	7,211	0.03%
2021/08/02	2	63.85	0.8	63.90	63.90	1.2	7,178	0.02%
2021/07/30	4	62.85	9	64.00	64.10	-5	7,141	-0.07%
2021/07/29	1	59.60	1	59.50	59.80	0	6,841	0.00%
2021/07/28	1	58.70	2	58.45	58.90	-1	6,813	-0.01%
2021/07/27	0.1	58.60	0	0.00	58.70	0.1	6,896	0.00%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	1	58.10	0	0.00	57.90	1	7,161	0.01%
2021/07/21	0	0.00	2	58.75	58.50	-2	7,069	-0.03%
2021/07/20	1	58.00	0	0.00	58.00	1	7,000	0.01%
2021/07/15	1	58.40	0	0.00	58.40	1	7,052	0.01%
2021/07/13	0	0.00	10	57.51	57.90	-10	6,963	-0.14%
2021/07/09	11	57.27	0	0.00	57.50	11	6,898	0.16%
2021/07/07	0	0.00	1	57.80	58.00	-1	6,908	-0.01%
2021/07/06	3	58.10	0	0.00	58.20	3	6,893	0.04%
2021/07/05	2	58.00	0	0.00	57.90	2	6,857	0.03%
2021/07/02	2	56.50	0	0.00	56.90	2	6,726	0.03%
2021/07/01	3	57.00	0	0.00	56.60	3	6,649	0.05%
2021/06/30	2	57.40	0	0.00	57.60	2	6,553	0.03%
2021/06/29	16	57.49	0	0.00	57.40	16	6,509	0.25%
2021/06/23	2	63.60	0	0.00	64.10	2	5,975	0.03%
2021/06/22	0	0.00	0.3	63.70	63.60	-0.3	5,838	-0.01%
2021/06/18	0	0.00	39	66.60	64.90	-39	5,662	-0.69%
2021/06/17	10	66.00	0	0.00	66.30	10	5,523	0.18%
2021/06/16	30	65.93	0	0.00	66.20	30	5,637	0.53%
2021/06/03	0	0.00	2	65.50	65.60	-2	6,683	-0.03%
2021/06/01	0	0.00	1	66.60	66.40	-1	6,879	-0.01%
2021/05/28	0	0.00	0.5	65.00	65.70	-0.5	7,047	-0.01%
2021/05/26	0	0.00	0	63.00	63.20	0	7,288	0.00%
2021/05/20	2	62.30	0	0.00	62.60	2	7,744	0.03%
2021/05/18	0	0.00	1	61.50	62.00	-1	7,955	-0.01%
2021/05/17	0	0.00	1	60.70	61.10	-1	8,033	-0.01%
2021/05/14	1	61.90	0	0.00	61.90	1	8,008	0.01%
2021/05/13	0	0.00	4	61.20	60.90	-4	8,049	-0.05%
2021/05/12	0	0.00	5	61.12	61.20	-5	8,044	-0.06%
2021/05/11	0	0.00	1	64.00	63.00	-1	8,078	-0.01%
2021/05/10	1	66.00	0.1	66.00	66.00	0.9	8,070	0.01%
2021/05/07	0	0.00	1	67.40	67.40	-1	8,241	-0.01%
2021/05/06	0	0.00	10	65.00	64.00	-10	8,286	-0.12%
2021/05/05	0	0.00	1	66.00	65.80	-1	8,361	-0.01%
2021/05/04	2	67.00	0	66.30	66.30	2	8,559	0.02%
2021/05/03	7	66.56	3	64.80	67.10	4	8,517	0.05%
2021/04/21	0	0.00	1	63.90	63.70	-1	8,452	-0.01%
2021/04/20	1	63.90	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	1	63.10	63.50	-1	8,541	-0.01%
2021/04/16	1	62.60	1	62.50	63.00	0	8,612	0.00%
2021/04/14	1	62.30	0	0.00	62.30	1	8,731	0.01%
2021/04/13	0	63.50	0	0.00	63.00	0	8,837	0.00%
2021/04/09	2	64.95	1	64.80	64.80	1	9,032	0.01%
2021/04/08	6	64.87	0.4	64.80	65.20	5.6	9,032	0.06%
2021/04/07	0	0.00	3	64.20	64.50	-3	8,998	-0.03%
2021/04/06	1	63.40	2	63.15	63.00	-1	8,948	-0.01%
2021/03/31	0	0.00	0	62.80	62.80	0	8,883	0.00%
2021/03/30	0	0.00	3	63.53	64.00	-3	8,781	-0.03%
2021/03/26	0	0.00	3	61.77	61.90	-3	8,735	-0.03%
2021/03/23	10	61.30	0	0.00	61.60	10	8,998	0.11%
2021/03/22	0	0.00	2	61.00	61.30	-2	8,991	-0.02%
2021/03/19	2	60.70	3	60.77	61.10	-1	8,988	-0.01%
2021/03/18	1	61.20	3	61.70	61.60	-2	8,868	-0.02%
2021/03/17	1	60.40	3	60.17	60.50	-2	8,820	-0.02%
2021/03/15	2	60.10	0	0.00	59.90	2	8,767	0.02%
2021/03/12	0	0.00	11	61.42	62.10	-11	8,654	-0.13%
2021/03/10	0	0.00	1	57.90	58.00	-1	8,425	-0.01%
2021/03/09	7	57.10	12	57.03	57.20	-5	8,380	-0.06%
2021/03/03	1	59.80	1	59.20	59.30	0	8,025	0.00%
2021/03/02	1	59.60	0	0.00	58.80	1	7,948	0.01%
2021/02/26	15	59.49	0	0.00	59.40	15	7,815	0.19%
2021/02/24	1	60.90	0	0.00	60.00	1	7,513	0.01%
2021/02/23	3	60.50	2	59.60	60.20	1	7,422	0.01%
2021/02/22	2	58.80	1	61.10	61.20	1	7,354	0.01%
2021/02/19	1	58.50	20	58.00	58.50	-19	7,273	-0.26%
2021/02/18	0	0.00	1	58.40	58.40	-1	7,244	-0.01%
2021/02/17	0	0.00	1	56.30	56.80	-1	7,173	-0.01%
2021/02/04	0	0.00	3	56.20	56.10	-3	7,039	-0.04%
2021/02/02	1	56.50	3	56.10	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	13	55.20	55.10	-13	6,783	-0.19%
2021/01/29	2	55.70	2	55.80	54.90	0	6,717	0.00%
2021/01/28	2	56.15	2	56.70	57.00	0	6,543	0.00%
2021/01/27	0	0.00	1	58.20	57.60	-1	6,467	-0.02%
2021/01/26	1	56.60	9.9	56.93	56.60	-8.9	6,336	-0.14%
2021/01/25	3	54.43	1	54.30	54.40	2	6,166	0.03%
2021/01/22	0	0.00	1	53.30	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	3	52.87	52.70	-3	6,133	-0.05%
2021/01/20	2	51.65	4	51.65	51.90	-2	6,165	-0.03%
2021/01/19	3	53.33	2	53.40	53.10	1	6,095	0.02%
2021/01/18	0	0.00	4	54.10	53.40	-4	6,052	-0.07%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	0.1	53.20	53.60	-0.1	5,979	0.00%
2021/01/13	1	54.00	7	53.36	53.60	-6	5,932	-0.10%
2021/01/12	0	0.00	20	52.50	52.80	-20	5,878	-0.34%
2021/01/11	0	0.00	7	53.14	53.80	-7	5,800	-0.12%
2021/01/07	0	0.00	3	52.20	52.20	-3	5,643	-0.05%
2021/01/06	2	52.00	2	52.40	51.50	0	5,581	0.00%
2021/01/05	1	51.50	1	51.50	51.60	0	5,375	0.00%
2021/01/04	1	51.10	7	50.84	51.40	-6	5,291	-0.11%
2020/12/31	0	0.00	20	50.00	49.80	-20	5,173	-0.39%
2020/12/28	1	49.85	2	49.83	49.90	-1	5,162	-0.02%
2020/12/22	0	0.00	8	49.09	48.75	-8	5,157	-0.16%
2020/12/21	1	48.00	2	48.85	49.05	-1	5,179	-0.02%
2020/12/16	0	0.00	4	49.09	49.15	-4	4,909	-0.08%
2020/12/11	0	0.00	1	48.65	48.90	-1	4,987	-0.02%
2020/12/10	0	0.00	1	49.25	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	2	49.10	49.25	-2	4,972	-0.04%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	0	0.00	1.1	48.85	49.10	-1.1	4,897	-0.02%
2020/12/04	0	0.00	22	49.39	49.40	-22	4,826	-0.46%
2020/12/03	2	49.18	0	0.00	49.20	2	4,805	0.04%
2020/12/02	0.1	49.30	2	49.28	49.35	-1.9	4,779	-0.04%
2020/11/30	3	49.10	2	49.10	48.05	1	4,794	0.02%
2020/11/27	1	48.95	4	49.00	49.05	-3	4,647	-0.06%
2020/11/23	0	0.00	2	48.60	48.50	-2	4,715	-0.04%
2020/11/20	3	48.22	0	0.00	48.00	3	4,681	0.06%
2020/11/19	0	0.00	0.9	48.55	48.75	-0.9	4,638	-0.02%
2020/11/18	18	48.72	0	0.00	48.55	18	4,609	0.39%
2020/11/16	0	0.00	1	47.70	47.60	-1	4,603	-0.02%
2020/11/10	0	0.00	3	47.45	47.50	-3	4,618	-0.06%
2020/11/06	0	0.00	1	47.45	47.25	-1	4,654	-0.02%
2020/11/04	0	0.00	5	47.14	47.25	-5	4,729	-0.11%
2020/11/03	0	0.00	1	46.65	46.50	-1	4,732	-0.02%
2020/10/30	0	0.00	2	46.70	46.55	-2	4,824	-0.04%
2020/10/27	0	0.00	0.1	46.10	46.00	-0.1	5,929	0.00%
2020/10/23	0	0.00	1	45.50	45.55	-1	6,057	-0.02%
2020/10/16	0	0.00	7	46.02	46.00	-7	6,269	-0.11%
2020/10/15	0	0.00	1	45.75	45.55	-1	6,309	-0.02%
2020/10/12	0	0.00	1	45.60	45.75	-1	6,555	-0.02%
2020/10/08	2	45.50	0	0.00	45.65	2	6,709	0.03%
2020/10/07	1	45.55	0	0.00	45.40	1	6,787	0.01%
2020/10/06	1	45.65	0	0.00	45.90	1	6,870	0.01%
2020/09/28	1	45.75	0	0.00	45.90	1	7,213	0.01%
2020/09/24	3	45.07	0	0.00	45.00	3	7,318	0.04%
2020/09/18	0	0.00	2	46.70	46.85	-2	7,638	-0.03%
2020/09/17	1	47.35	0	0.00	47.10	1	7,787	0.01%
2020/09/16	5	47.55	2	47.50	47.50	3	8,393	0.04%
2020/09/14	0	0.00	3	46.77	47.00	-3	8,956	-0.03%
2020/09/10	2	46.05	0	0.00	46.00	2	9,250	0.02%
2020/09/09	2	45.80	0	0.00	46.15	2	9,381	0.02%
2020/09/04	3	45.82	1	45.75	45.95	2	9,726	0.02%
2020/09/03	1	46.05	2	46.40	46.05	-1	9,816	-0.01%
2020/09/02	1	46.00	0.1	46.20	46.05	0.9	9,893	0.01%
2020/09/01	2	45.98	0	0.00	46.20	2	9,956	0.02%
2020/08/31	3	46.53	0	0.00	46.40	3	9,990	0.03%
2020/08/28	1	46.55	0	0.00	46.65	1	10,032	0.01%
2020/08/26	2	46.88	0	0.00	47.00	2	10,196	0.02%
2020/08/24	1	46.85	0	47.00	46.90	1	10,330	0.01%
2020/08/21	1	46.90	0	0.00	47.00	1	10,385	0.01%
2020/08/20	3	46.98	3	46.55	46.90	0	10,416	0.00%
2020/08/19	2	48.55	4	48.42	48.10	-2	10,435	-0.02%
2020/08/18	0	0.00	4	48.08	47.95	-4	10,385	-0.04%
2020/08/17	2	47.75	0	0.00	47.85	2	10,402	0.02%
2020/08/14	1	47.05	0.3	47.30	47.20	0.7	10,414	0.01%
2020/08/13	4	47.55	0	0.00	47.80	4	10,395	0.04%
2020/08/11	2	48.10	3	48.05	48.00	-1	10,470	-0.01%
2020/08/10	4	48.70	0	0.00	48.50	4	10,523	0.04%
2020/08/06	4	48.78	1	48.75	48.85	3	10,557	0.03%
2020/08/05	2	49.10	0	0.00	49.10	2	10,579	0.02%
2020/08/04	5	48.80	7	49.26	49.35	-2	10,545	-0.02%
2020/08/03	10	49.08	2	48.73	48.60	8	10,452	0.08%
2020/07/31	14	49.55	23	49.22	49.60	-9	10,222	-0.09%
2020/07/30	2	45.35	0	0.00	45.70	2	9,516	0.02%
2020/07/29	3	45.02	0	0.00	44.80	3	9,473	0.03%
2020/07/28	0	0.00	1	45.15	45.05	-1	9,560	-0.01%
2020/07/27	1	45.60	0	0.00	45.50	1	9,662	0.01%
2020/07/24	12	46.51	0	0.00	46.50	12	9,665	0.12%
2020/07/23	0	0.00	1	46.60	46.55	-1	9,683	-0.01%
2020/07/21	5	46.95	0.3	46.95	46.80	4.7	9,641	0.05%
2020/07/17	1	46.70	1	46.80	46.70	0	9,646	0.00%
2020/07/16	1	47.45	0	0.00	46.90	1	9,635	0.01%
2020/07/13	6	46.60	0	0.00	47.10	6	9,445	0.06%
2020/07/10	12	46.93	20	46.90	46.70	-8	9,418	-0.08%
2020/07/09	1	47.20	1	47.10	47.10	0	9,373	0.00%
2020/07/07	5	46.85	0	0.00	47.05	5	9,124	0.05%
2020/07/06	4	46.90	0	0.00	47.05	4	9,052	0.04%
2020/07/02	14	46.99	0	0.00	47.15	14	9,062	0.15%
2020/07/01	7	46.76	0	0.00	46.75	7	9,093	0.08%
2020/06/30	44	46.68	1	46.70	46.30	43	9,056	0.47%
2020/06/29	3	46.52	1	46.60	46.50	2	9,047	0.02%
2020/06/24	5	47.29	5	47.82	47.30	0	8,911	0.00%
2020/06/23	28	47.88	1	48.70	47.40	27	8,773	0.31%
2020/06/22	5	52.90	6	53.15	53.10	-1	8,201	-0.01%
2020/06/19	6	51.63	13	52.29	52.40	-7	7,984	-0.09%
2020/06/18	1	52.10	1	52.40	52.40	0	7,710	0.00%
2020/06/17	0	0.00	2	51.40	51.30	-2	7,599	-0.03%
2020/06/16	2	51.10	0.1	50.90	51.10	1.9	7,683	0.03%
2020/06/15	5	51.40	0	0.00	51.30	5	7,769	0.06%
2020/06/12	2	50.80	6	50.53	50.80	-4	7,842	-0.05%
2020/06/11	1	50.80	0	0.00	50.70	1	7,891	0.01%
2020/06/10	0	0.00	3	51.20	51.40	-3	7,831	-0.04%
2020/06/08	1	50.70	0	0.00	50.80	1	8,045	0.01%
2020/06/05	0	0.00	3	50.10	50.40	-3	8,035	-0.04%
2020/06/03	0	0.00	1	49.45	49.55	-1	8,104	-0.01%
2020/06/01	0	0.00	1	48.95	48.85	-1	8,099	-0.01%
2020/05/28	10	48.60	10	48.65	48.20	0	8,270	0.00%
2020/05/27	0	0.00	6	48.62	48.65	-6	8,475	-0.07%
2020/05/26	1	48.05	6	48.08	48.00	-5	8,632	-0.06%
2020/05/25	2	46.20	3	47.00	47.25	-1	8,538	-0.01%
2020/05/22	1	47.00	3	47.10	46.75	-2	8,600	-0.02%
2020/05/21	0	0.00	2	47.35	47.35	-2	8,654	-0.02%
2020/05/20	0	0.00	2	46.95	46.80	-2	8,706	-0.02%
2020/05/19	0	0.00	26	46.78	46.80	-26	8,790	-0.30%
2020/05/18	1	45.60	1	45.60	45.50	0	8,698	0.00%
2020/05/15	10	46.33	0	0.00	46.10	10	8,648	0.12%
2020/05/14	1	46.80	0	0.00	46.85	1	8,495	0.01%
2020/05/11	1	47.25	1	47.25	46.95	0	8,288	0.00%
2020/05/08	2	46.90	5	46.98	46.95	-3	8,178	-0.04%
2020/05/06	1	46.40	5	46.62	46.55	-4	8,039	-0.05%
2020/05/05	3	46.52	2	46.75	46.65	1	7,985	0.01%
2020/05/04	1	45.30	1	46.20	46.50	0	7,975	0.00%
2020/04/30	6	46.23	1	46.20	46.50	5	7,841	0.06%
2020/04/29	24	45.58	0	0.00	45.40	24	7,718	0.31%
2020/04/28	3	44.80	33	45.00	45.05	-30	7,755	-0.39%
2020/04/27	0	0.00	4	44.43	44.40	-4	7,854	-0.05%
2020/04/24	5	43.95	0	43.90	43.80	5	7,811	0.06%
2020/04/23	4	43.90	0	0.00	44.00	4	7,797	0.05%
2020/04/22	2	43.18	5	43.40	43.50	-3	7,731	-0.04%
2020/04/21	3	43.02	0	0.00	43.00	3	7,654	0.04%
2020/04/20	2	43.30	0	0.00	43.45	2	7,573	0.03%
2020/04/17	5	42.95	0	0.00	42.95	5	7,499	0.07%
2020/04/16	3	43.35	0	0.00	43.20	3	7,392	0.04%
2020/04/15	25	43.59	0	0.00	43.70	25	7,306	0.34%
2020/04/14	0	0.00	7	43.41	43.25	-7	7,251	-0.10%
2020/04/13	1	42.30	0	0.00	42.55	1	7,209	0.01%
2020/04/10	3	42.15	1	42.25	42.50	2	7,197	0.03%
2020/04/08	1	42.30	0	0.00	42.15	1	7,196	0.01%
2020/04/07	1	42.10	0	0.00	42.10	1	7,149	0.01%
2020/04/06	0	0.00	1	42.50	42.25	-1	7,047	-0.01%
2020/04/01	0	0.00	6	41.57	41.35	-6	6,917	-0.09%
2020/03/30	1	41.00	0	0.00	41.00	1	6,708	0.01%
2020/03/27	3	41.45	2	41.38	40.95	1	6,649	0.02%
2020/03/26	0	0.00	4	41.45	40.85	-4	6,591	-0.06%
2020/03/23	2	38.55	0	0.00	38.55	2	6,496	0.03%
2020/03/20	5	40.30	5	40.55	40.65	0	6,462	0.00%
2020/03/19	9	38.10	4	37.90	37.80	5	6,314	0.08%
2020/03/18	6	39.48	0	0.00	39.10	6	6,121	0.10%
2020/03/16	1	41.15	0	0.00	40.35	1	5,848	0.02%
2020/03/13	16	39.97	8	40.45	41.30	8	5,725	0.14%
2020/03/12	8	42.68	0	0.00	42.00	8	5,480	0.15%
2020/03/10	25	44.61	25	44.59	44.00	0	5,216	0.00%
2020/03/09	17	43.69	11	43.90	44.00	6	5,074	0.12%
2020/03/05	4	45.00	0	0.00	44.85	4	4,966	0.08%
2020/03/04	2	44.73	1	44.40	45.10	1	4,875	0.02%
2020/03/03	1	44.10	1	44.50	43.95	0	4,719	0.00%
2020/03/02	3	42.75	0	0.00	42.85	3	4,574	0.07%
2020/02/27	42	44.05	0	0.00	43.85	42	4,715	0.89%
2020/02/26	0	0.00	3	43.75	43.45	-3	4,524	-0.07%
2020/02/25	0	0.00	1	43.75	43.95	-1	4,492	-0.02%
2020/02/24	1	44.05	0	0.00	44.00	1	4,496	0.02%
2020/02/21	3	45.93	0	0.00	45.60	3	4,422	0.07%
2020/02/20	2	46.60	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	1	47.80	47.65	-1	4,290	-0.02%
2020/02/13	2	47.25	0	0.00	47.10	2	4,469	0.04%
2020/02/11	1	47.00	0	0.00	46.95	1	4,537	0.02%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0	0.00	1	48.30	47.20	-1	4,919	-0.02%
2020/01/30	6	47.01	0	0.00	45.65	6	4,862	0.12%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/17	0	0.00	1	50.20	50.00	-1	4,867	-0.02%
2020/01/09	1	48.60	1	49.00	48.75	0	5,933	0.00%
2020/01/08	2	48.65	1	48.80	48.70	1	6,027	0.02%
2020/01/07	2	48.90	0	0.00	48.90	2	6,080	0.03%
2020/01/02	1	49.30	0	0.00	49.20	1	6,312	0.02%
2019/12/31	1	49.50	0	0.00	49.35	1	6,321	0.02%
2019/12/24	1	49.30	1	49.75	49.50	0	6,829	0.00%
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/12	0	0.00	1	50.20	49.70	-1	7,039	-0.01%
2019/12/06	0	0.00	1	49.60	49.10	-1	7,085	-0.01%
2019/12/02	0	0.00	3	48.45	48.30	-3	7,129	-0.04%
2019/11/29	1	48.60	6	48.50	48.40	-5	7,151	-0.07%
2019/11/28	1	49.10	0	0.00	49.10	1	7,169	0.01%
2019/11/27	1	49.80	1	49.80	49.60	0	7,282	0.00%
2019/11/25	0	0.00	8	50.23	50.10	-8	6,922	-0.12%
2019/11/18	0	0.00	1	50.70	50.60	-1	7,096	-0.01%
2019/11/14	3	49.60	0	0.00	49.45	3	7,295	0.04%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/06	1	50.90	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	50.00	12	51.29	51.50	-11	7,928	-0.14%
2019/11/04	0	0.00	1	50.50	50.70	-1	7,945	-0.01%
2019/11/01	0	0.00	1	49.80	49.95	-1	7,976	-0.01%
2019/10/31	0	0.00	3	49.95	50.20	-3	8,248	-0.04%
2019/10/30	3	49.37	0	0.00	49.50	3	8,577	0.03%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	3	48.93	1	49.10	49.55	2	8,690	0.02%
2019/10/24	3	49.62	1	50.10	50.10	2	8,605	0.02%
2019/10/23	6	49.60	0	0.00	49.20	6	8,508	0.07%
2019/10/22	0	0.00	9.2	50.36	51.50	-9.2	8,344	-0.11%
2019/10/21	2	47.98	0	0.00	48.00	2	7,972	0.03%
2019/10/16	1	48.40	0	0.00	48.90	1	8,062	0.01%
2019/10/04	0	0.00	1	49.65	48.90	-1	7,876	-0.01%
2019/10/03	2	48.65	8	48.96	49.20	-6	7,817	-0.08%
2019/10/02	1	48.30	0	0.00	48.50	1	7,722	0.01%
2019/10/01	1	48.55	1	49.22	48.90	0	7,650	0.00%
2019/09/27	4	49.28	0	0.00	49.30	4	7,555	0.05%
2019/09/26	0	0.00	1	49.55	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	2	49.35	49.80	-2	7,362	-0.03%
2019/09/23	7	48.35	0	0.00	48.25	7	7,236	0.10%
2019/09/20	0	0.00	1	48.90	48.60	-1	7,247	-0.01%
2019/09/16	1.6	48.23	1	48.15	48.15	0.6	7,141	0.01%
2019/09/06	0	0.00	1	48.90	49.00	-1	7,067	-0.01%
2019/09/03	5	47.94	0	0.00	47.70	5	6,916	0.07%
2019/09/02	0.3	48.95	0	0.00	48.95	0.3	6,898	0.00%
2019/08/30	2	49.20	1	49.60	50.00	1	6,881	0.01%
2019/08/28	0	0.00	5	48.90	48.45	-5	6,770	-0.07%
2019/08/27	0.1	48.20	1	48.95	48.40	-0.9	6,762	-0.01%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/21	2	48.25	1	48.00	48.00	1	6,822	0.01%
2019/08/16	1	46.85	16	47.93	47.90	-15	6,449	-0.23%
2019/08/14	1	46.30	0	0.00	46.30	1	6,153	0.02%
2019/08/12	1	46.70	0	0.00	46.40	1	6,048	0.02%
2019/08/08	0	0.00	1	46.75	46.80	-1	5,952	-0.02%
2019/08/07	10	46.75	13	46.28	46.00	-3	5,807	-0.05%
2019/08/06	12	46.41	17	46.63	46.80	-5	5,647	-0.09%
2019/08/05	10	46.76	10	46.85	47.00	0	5,463	0.00%
2019/08/02	16	46.37	15	46.85	47.00	1	5,354	0.02%
2019/08/01	2	45.33	4	45.68	46.25	-2	5,076	-0.04%
2019/07/30	0	0.00	5	43.63	43.60	-5	4,608	-0.11%
2019/07/25	0	0.00	1	43.90	43.50	-1	4,556	-0.02%
2019/07/23	1	43.20	0	0.00	43.70	1	4,723	0.02%
2019/07/22	4	43.18	0	0.00	43.00	4	4,642	0.09%
2019/07/19	6	47.00	0	0.00	47.10	6	4,397	0.14%
2019/07/17	1	46.80	0	0.00	47.10	1	4,291	0.02%
2019/07/16	0	0.00	2	47.43	47.20	-2	4,222	-0.05%
2019/07/05	1	46.60	0	0.00	46.70	1	4,175	0.02%
2019/07/02	0	0.00	3	46.00	45.90	-3	4,251	-0.07%
2019/06/26	0	0.00	1	44.90	45.00	-1	4,412	-0.02%
2019/06/20	5	45.81	0.1	45.65	45.70	4.9	4,439	0.11%
2019/06/19	0	0.00	1	45.60	45.70	-1	4,437	-0.02%
2019/06/10	0	0.00	30	45.95	46.00	-30	4,664	-0.64%
2019/06/06	30	45.20	0	0.00	45.45	30	4,695	0.64%
2019/06/05	1	45.60	0	0.00	45.45	1	4,680	0.02%
2019/06/04	0	0.00	1	45.50	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	33	45.38	45.50	-33	4,712	-0.70%
2019/05/31	0	0.00	1	45.20	45.10	-1	4,723	-0.02%
2019/05/30	33	44.72	0	0.00	45.10	33	4,772	0.69%
2019/05/28	0	0.00	1	44.45	44.35	-1	5,194	-0.02%
2019/05/24	0	0.00	1	44.20	44.10	-1	5,172	-0.02%
2019/05/16	1	43.40	0	0.00	43.05	1	5,314	0.02%
2019/05/15	2	43.50	0	0.00	43.50	2	5,388	0.04%
2019/05/13	0	0.00	2	43.05	43.00	-2	5,452	-0.04%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/07	0	0.00	3	44.13	44.30	-3	5,821	-0.05%
2019/04/30	4	43.46	0	0.00	43.55	4	6,144	0.07%
2019/04/26	0	0.00	4	45.15	45.20	-4	6,104	-0.07%
2019/04/24	0	0.00	2	45.00	44.65	-2	6,281	-0.03%
2019/04/23	0	0.00	9	45.00	45.00	-9	6,335	-0.14%
2019/04/22	0	0.00	0.9	44.50	44.70	-0.9	6,355	-0.01%
2019/04/17	0	0.00	1	44.50	44.30	-1	6,802	-0.01%
2019/04/16	1	44.35	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	0.00	1	44.70	44.50	-1	6,940	-0.01%
2019/04/11	4	44.40	0	0.00	44.25	4	7,075	0.06%
2019/04/08	0	0.00	2	45.28	45.35	-2	7,083	-0.03%
2019/04/03	0	0.00	2	44.90	44.90	-2	7,072	-0.03%
2019/03/28	5	44.23	0	0.00	44.05	5	6,945	0.07%
2019/03/15	0	0.00	6	44.30	44.10	-6	7,313	-0.08%
2019/03/11	0	0.00	1	43.80	43.60	-1	7,377	-0.01%
2019/03/06	2	43.55	0	0.00	43.55	2	7,935	0.03%
2019/03/05	0	0.00	44	42.70	43.10	-44	8,033	-0.55%
2019/03/04	5	43.21	128	43.12	43.10	-123	8,087	-1.52%	大賣/鉅額交易
2019/02/27	17	44.83	1	44.35	44.55	16	7,947	0.20%
2019/02/26	0	0.00	6	47.08	47.20	-6	7,749	-0.08%
2019/02/25	0	0.00	7	46.17	46.40	-7	7,680	-0.09%
2019/02/22	2	45.58	0	0.00	45.85	2	7,702	0.03%
2019/02/20	2	45.40	0	0.00	45.95	2	7,720	0.03%
2019/02/19	1	45.40	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	2	46.20	46.15	-2	7,802	-0.03%
2019/02/15	0	0.00	1	45.70	45.60	-1	7,837	-0.01%
2019/02/14	8	45.57	2	45.15	45.65	6	7,846	0.08%
2019/02/13	0	0.00	2.5	46.46	46.70	-2.5	7,813	-0.03%
2019/02/12	3	46.30	0	0.00	46.60	3	7,819	0.04%
2019/02/11	0	0.00	7	46.31	46.65	-7	7,868	-0.09%
2019/01/30	0	0.00	5	45.34	45.25	-5	7,772	-0.06%
2019/01/29	0	0.00	10	44.61	44.85	-10	7,693	-0.13%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	10	44.40	44.50	-10	7,655	-0.13%
2019/01/18	2	43.55	5	43.03	43.00	-3	7,416	-0.04%
2019/01/14	1	42.35	0	0.00	42.50	1	7,234	0.01%
2019/01/11	2	43.00	2	42.95	42.95	0	7,295	0.00%
2019/01/10	2	43.60	2	43.08	42.95	0	7,226	0.00%
2019/01/09	1	42.90	2	43.05	43.30	-1	7,077	-0.01%
2019/01/03	0	0.00	1	41.25	41.50	-1	6,932	-0.01%
2018/12/25	1	39.75	0	0.00	39.75	1	6,839	0.01%
2018/12/19	1	41.00	2	40.70	41.00	-1	6,774	-0.01%
2018/12/06	1	40.00	0	0.00	41.00	1	6,658	0.02%
2018/12/04	0	0.00	2	41.40	41.65	-2	6,591	-0.03%
2018/11/29	0	0.00	4	40.03	40.00	-4	5,899	-0.07%
2018/11/28	0	0.00	1	39.95	39.70	-1	5,771	-0.02%
2018/11/27	3	38.98	0	0.00	39.35	3	5,615	0.05%
2018/11/23	0	0.00	1	37.85	38.00	-1	5,413	-0.02%
2018/11/21	0	0.00	0.4	38.20	38.40	-0.4	5,292	-0.01%
2018/11/15	0	0.00	1	38.70	38.70	-1	5,059	-0.02%
2018/11/13	0	0.00	2	38.43	38.15	-2	4,951	-0.04%
2018/11/12	1	38.05	1	38.00	38.45	0	4,894	0.00%
2018/11/09	1	37.45	0	0.00	38.00	1	4,868	0.02%
2018/11/08	0	0.00	2	39.00	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	2	38.33	38.55	-2	4,828	-0.04%
2018/11/06	1	37.40	2	37.80	38.00	-1	4,792	-0.02%
2018/11/01	0	0.00	2	36.85	37.00	-2	4,812	-0.04%
2018/10/31	3	35.42	3	35.55	35.50	0	4,742	0.00%
2018/10/30	0	0.00	1	35.70	35.75	-1	4,618	-0.02%
2018/10/25	3	35.27	3	35.23	35.30	0	4,637	0.00%
2018/10/23	0	0.00	3	35.47	35.65	-3	4,777	-0.06%
2018/10/17	14.6	34.20	14.6	34.20	34.15	0	4,840	0.00%
2018/10/16	2	33.60	0	0.00	33.95	2	4,910	0.04%
2018/10/15	2	33.78	0	0.00	33.65	2	4,934	0.04%
2018/10/11	1	34.50	2	33.25	33.05	-1	4,978	-0.02%
2018/10/09	1	36.00	0	0.00	36.10	1	4,948	0.02%
2018/10/05	1	35.85	0	0.00	36.50	1	5,088	0.02%
2018/10/04	2	36.85	27	36.90	36.80	-25	5,058	-0.49%
2018/09/28	0	0.00	2	38.60	38.40	-2	5,182	-0.04%
2018/09/27	2	38.00	24	38.23	38.40	-22	5,130	-0.43%
2018/09/26	0	0.00	5	37.80	38.00	-5	5,110	-0.10%
2018/09/25	0	0.00	15	38.30	38.20	-15	5,165	-0.29%
2018/09/21	6	38.08	6.7	38.10	38.10	-0.7	5,172	-0.01%
2018/09/18	0	0.00	6	37.45	37.70	-6	5,159	-0.12%
2018/09/14	4	37.30	0	0.00	37.35	4	5,325	0.08%
2018/09/13	8	37.19	2	37.20	37.35	6	5,356	0.11%
2018/09/12	0	0.00	1	36.10	35.60	-1	5,214	-0.02%
2018/08/29	0	0.00	1	36.35	36.50	-1	5,779	-0.02%
2018/08/27	0	0.00	1	35.70	35.70	-1	5,804	-0.02%
2018/08/24	2	35.25	0	0.00	35.35	2	5,819	0.03%
2018/08/20	4	35.29	0	0.00	35.20	4	5,995	0.07%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/16	3	35.23	1	35.50	35.35	2	5,966	0.03%
2018/08/15	2	35.75	0	0.00	35.70	2	5,961	0.03%
2018/08/14	5	35.93	0	0.00	35.90	5	5,911	0.08%
2018/08/10	1	37.05	2	37.25	37.20	-1	5,789	-0.02%
2018/08/09	13	40.04	0	0.00	39.85	13	5,760	0.23%
2018/08/08	15	40.00	0	0.00	40.10	15	5,673	0.26%
2018/08/07	13	39.94	0	0.00	39.95	13	5,628	0.23%
2018/08/06	3	39.90	0	0.00	39.95	3	5,583	0.05%
2018/08/02	1	39.90	1	40.00	39.70	0	5,595	0.00%
2018/08/01	0	0.00	21	39.80	40.00	-21	5,577	-0.38%
2018/07/31	2	39.80	0	0.00	40.20	2	5,611	0.04%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	3	39.15	39.10	-3	5,453	-0.06%
2018/07/24	14	38.59	0	0.00	38.75	14	5,485	0.26%
2018/07/23	0	0.00	1	38.75	38.55	-1	5,437	-0.02%
2018/07/20	3	38.80	8	38.76	38.80	-5	5,373	-0.09%
2018/07/17	21	38.40	20	38.35	38.15	1	5,279	0.02%
2018/07/13	1	37.45	0	0.00	37.55	1	5,093	0.02%
2018/07/09	2	36.00	2.4	36.02	36.10	-0.4	5,014	-0.01%
2018/07/06	3	35.90	0	0.00	35.80	3	5,007	0.06%
2018/07/02	6	36.90	0	0.00	36.80	6	5,118	0.12%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	5	36.78	0	0.00	36.95	5	5,009	0.10%
2018/06/27	10	37.10	0	0.00	37.00	10	4,984	0.20%
2018/06/22	3	37.80	1	37.80	37.95	2	4,763	0.04%
2018/06/21	9	38.15	0	0.00	38.00	9	4,686	0.19%
2018/06/20	11	38.08	0	0.00	38.10	11	4,731	0.23%
2018/06/19	5	38.11	0	0.00	38.15	5	4,700	0.11%
2018/06/15	7	38.84	0	0.00	38.55	7	4,664	0.15%
2018/06/14	2	39.35	0	0.00	39.25	2	4,513	0.04%
2018/06/12	5	39.90	0	0.00	40.20	5	4,619	0.11%
2018/06/08	1	40.40	0	0.00	40.00	1	4,919	0.02%
2018/06/07	6	40.20	3	40.35	40.60	3	4,985	0.06%
2018/06/06	0	0.00	5.7	39.92	39.90	-5.7	5,053	-0.11%
2018/06/04	15	39.05	0.4	39.05	39.05	14.6	5,102	0.29%
2018/06/01	20	38.95	0	0.00	39.05	20	5,167	0.39%
2018/05/30	7	38.81	0	0.00	38.50	7	5,092	0.14%
2018/05/28	5	38.95	5	39.10	39.20	0	5,575	0.00%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/18	3	38.30	0	0.00	38.15	3	6,780	0.04%
2018/05/14	7	38.66	0	0.00	38.45	7	7,048	0.10%
2018/05/10	2	38.43	5	38.50	38.45	-3	7,125	-0.04%
2018/05/09	4	38.10	0	0.00	38.15	4	7,114	0.06%
2018/05/08	5	38.25	0	0.00	38.50	5	7,162	0.07%
2018/05/07	3	37.65	0	0.00	37.60	3	7,132	0.04%
2018/04/30	2	38.50	1	39.10	39.25	1	7,204	0.01%
2018/04/26	2	39.95	0.1	39.85	39.80	1.9	7,112	0.03%
2018/04/24	9	39.61	0	0.00	39.15	9	7,276	0.12%
2018/04/19	0	0.00	0	40.60	40.50	0	7,208	0.00%
2018/04/17	10	40.73	10	40.95	41.05	0	7,234	0.00%
2018/04/13	60	41.20	2	41.25	41.20	58	7,222	0.80%
2018/04/11	6	40.63	0	0.00	40.50	6	7,219	0.08%
2018/04/03	6	40.30	0	0.00	40.30	6	7,080	0.08%
2018/04/02	0	0.00	2	41.45	41.10	-2	7,087	-0.03%
2018/03/31	30	41.35	0	0.00	41.40	30	7,119	0.42%
2018/03/30	5	40.76	0	0.00	40.65	5	7,112	0.07%
2018/03/23	6	40.50	1	40.40	40.50	5	7,119	0.07%
2018/03/22	0	0.00	0	41.30	41.40	0	7,142	0.00%
2018/03/21	3	41.18	0	0.00	41.10	3	7,231	0.04%
2018/03/15	1	41.65	4	42.28	42.35	-3	7,535	-0.04%
2018/03/14	5	40.93	0	0.00	40.75	5	7,453	0.07%
2018/03/13	5	41.50	0	0.00	41.75	5	7,307	0.07%
2018/03/12	1	41.80	1	42.15	42.00	0	7,268	0.00%
2018/03/07	0	0.00	22	43.25	42.60	-22	7,236	-0.30%
2018/03/06	22	43.75	0	0.00	43.30	22	7,397	0.30%
2018/03/05	4	43.33	3	43.20	43.00	1	7,768	0.01%
2018/03/02	6	43.10	7	42.85	43.00	-1	7,769	-0.01%
2018/03/01	1	42.70	0	0.00	42.70	1	7,735	0.01%
2018/02/27	3	42.88	0	0.00	42.00	3	7,397	0.04%
2018/02/26	2	42.03	1	43.75	43.00	1	7,153	0.01%
2018/02/23	1	42.35	7	40.36	42.70	-6	6,778	-0.09%
2018/02/22	2	39.20	0	0.00	39.35	2	6,571	0.03%
2018/02/21	0	0.00	20	39.40	39.60	-20	6,570	-0.30%
2018/02/12	20	37.40	0	0.00	37.45	20	6,535	0.31%
2018/02/09	0	0.00	5	37.55	37.65	-5	6,548	-0.08%
2018/02/08	0	0.00	5	38.45	38.35	-5	6,568	-0.08%
2018/02/06	10	39.30	0	0.00	39.30	10	6,835	0.15%
2018/02/01	5	42.10	1	42.70	41.85	4	7,092	0.06%
2018/01/30	5	42.60	0	0.00	42.50	5	7,186	0.07%
2018/01/29	0	0.00	3	42.83	43.00	-3	7,271	-0.04%
2018/01/25	0	0.00	6	42.85	43.10	-6	7,575	-0.08%
2018/01/24	0	0.00	1	41.90	41.90	-1	7,627	-0.01%
2018/01/23	5	41.30	0	0.00	41.60	5	7,740	0.06%
2018/01/22	0	0.00	0.1	41.00	41.20	-0.1	7,845	0.00%
2018/01/19	1	41.40	2	41.43	41.25	-1	7,878	-0.01%
2018/01/18	4	41.33	9	41.10	41.40	-5	7,889	-0.06%
2018/01/04	1	39.70	0	0.00	39.75	1	8,470	0.01%