光寶科 (2301)-富邦-苗栗券商分點個股進出

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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗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
2024/05/09	2	100.00	0	0.00	101.00	2	22,211	0.01%
2024/05/08	4	100.00	3	101.67	101.50	1	22,247	0.00%
2024/05/07	17.1	98.23	0	0.00	99.10	17.1	22,158	0.08%
2024/05/06	6	99.45	0	0.00	99.40	6	22,068	0.03%
2024/05/03	1.5	100.33	1	101.50	99.70	0.5	22,099	0.00%
2024/05/02	3	99.03	1	99.90	99.10	2	22,026	0.01%
2024/04/30	0	0.00	3	101.50	100.00	-3	21,895	-0.01%
2024/04/29	4	101.00	0	0.00	101.00	4	22,022	0.02%
2024/04/26	2	101.00	4	101.25	101.00	-2	22,496	-0.01%
2024/04/25	11.1	99.82	13	99.99	99.40	-2	22,557	-0.01%
2024/04/24	1	98.30	3	97.90	98.40	-2	22,441	-0.01%
2024/04/23	2	94.80	0	0.00	94.60	2	22,495	0.01%
2024/04/22	0	0.00	1	97.40	96.80	-1	22,353	0.00%
2024/04/19	3	96.60	0	0.00	96.10	3	22,327	0.01%
2024/04/18	1	99.10	18	99.46	99.00	-17	22,146	-0.08%
2024/04/17	12	95.63	21	96.95	96.30	-9	22,060	-0.04%
2024/04/16	6.2	97.62	5	96.20	95.30	1.2	22,143	0.01%
2024/04/15	6.2	101.07	2.1	101.03	102.00	4.1	21,669	0.02%
2024/04/12	0.2	103.74	0.5	103.50	103.00	-0.3	21,513	0.00%
2024/04/11	1.1	103.09	8	103.75	104.00	-6.9	21,493	-0.03%
2024/04/10	10.2	104.01	0	0.00	103.50	10.2	21,433	0.05%
2024/04/09	1.5	104.28	2	104.49	104.00	-0.6	21,390	0.00%
2024/04/08	1.1	105.50	0	0.00	105.00	1.1	21,360	0.01%
2024/04/03	1.1	104.99	1.6	105.52	104.00	-0.5	21,284	0.00%
2024/04/02	21.1	104.05	26	104.17	104.00	-4.9	21,089	-0.02%
2024/04/01	6	101.33	3.1	101.30	100.00	2.9	20,575	0.01%
2024/03/29	19.8	100.72	8.8	100.49	101.00	10.9	20,404	0.05%
2024/03/28	33.7	108.34	3	107.17	106.00	30.7	19,494	0.16%
2024/03/27	34	113.82	4	112.50	112.50	30	19,028	0.16%
2024/03/26	10	116.91	14	116.39	120.50	-4	18,645	-0.02%
2024/03/25	10.1	118.86	0	0.00	119.00	10.1	18,501	0.05%
2024/03/22	23.4	120.29	6	120.42	121.50	17.4	18,373	0.09%
2024/03/21	20.1	123.93	11.3	123.92	123.50	8.9	17,776	0.05%
2024/03/20	9.1	119.63	12	120.33	123.00	-3	17,149	-0.02%
2024/03/19	1	116.50	12.1	115.38	116.00	-11.1	16,220	-0.07%
2024/03/18	2.5	111.10	7	112.00	112.00	-4.5	16,014	-0.03%
2024/03/15	4.1	111.88	2	113.00	112.00	2.1	15,877	0.01%
2024/03/14	6	112.58	0	0.00	112.00	6	15,754	0.04%
2024/03/13	4	116.25	5	116.40	114.50	-1	15,658	-0.01%
2024/03/12	4	114.88	8	114.94	115.00	-4	15,421	-0.03%
2024/03/11	11	113.73	9	113.94	113.50	2	15,300	0.01%
2024/03/08	13	113.88	5.2	115.06	114.00	7.8	15,216	0.05%
2024/03/07	4	111.75	7	111.50	111.00	-3	14,955	-0.02%
2024/03/06	1	113.50	0	0.00	113.50	1	14,923	0.01%
2024/03/05	11	114.00	2	114.00	114.00	9	15,414	0.06%
2024/03/04	11	114.50	9	114.67	114.00	2	15,340	0.01%
2024/03/01	4	112.00	3.2	112.68	112.50	0.8	15,103	0.01%
2024/02/29	3	109.67	1	110.00	109.50	2	14,922	0.01%
2024/02/27	13	107.65	1.2	110.52	107.50	11.8	14,665	0.08%
2024/02/26	1	107.00	0	0.00	107.00	1	14,218	0.01%
2024/02/23	0	0.00	1	109.50	108.50	-1	14,389	-0.01%
2024/02/22	1	109.50	1	109.00	108.50	0	14,475	0.00%
2024/02/21	3.1	106.35	0	0.00	106.00	3.1	14,507	0.02%
2024/02/20	0	0.00	4	108.75	108.50	-4	14,492	-0.03%
2024/02/19	0	0.00	0.1	109.50	109.00	-0.1	14,504	0.00%
2024/02/16	0	0.00	1	109.50	110.00	-1	14,698	-0.01%
2024/02/15	6.1	110.40	4	108.50	108.50	2.1	14,602	0.01%
2024/02/05	1	113.50	0	0.00	113.00	1	14,449	0.01%
2024/01/30	1	109.50	1	109.00	108.50	0	14,951	0.00%
2024/01/29	0	0.00	3	110.33	109.50	-3	14,980	-0.02%
2024/01/26	1	108.00	0	0.00	107.50	1	15,097	0.01%
2024/01/25	0	0.00	1	112.50	111.00	-1	15,316	-0.01%
2024/01/24	1	114.00	2	112.99	112.00	-1	15,583	-0.01%
2024/01/23	1	113.00	0	0.00	113.50	1	16,223	0.01%
2024/01/22	3	114.83	9	114.12	114.50	-6	16,246	-0.04%
2024/01/19	2	109.25	1.6	109.36	110.00	0.4	15,779	0.00%
2024/01/16	2	107.00	1	107.50	106.50	1	16,006	0.01%
2024/01/12	1	107.50	0	0.00	107.00	1	16,406	0.01%
2024/01/11	3	107.83	2	108.25	108.50	1	16,484	0.01%
2024/01/10	5.5	108.05	3	110.83	107.00	2.5	16,822	0.02%
2024/01/08	5	115.30	0	0.00	114.50	5	17,122	0.03%
2024/01/05	2	113.00	0	0.00	114.50	2	17,597	0.01%
2024/01/04	0	0.00	2	113.75	113.50	-2	17,722	-0.01%
2024/01/03	1	113.50	0	0.00	112.50	1	18,163	0.01%
2024/01/02	0.1	115.00	0	0.00	115.00	0.1	18,268	0.00%
2023/12/29	1	118.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	3	119.33	4	118.00	118.00	-1	18,469	-0.01%
2023/12/27	0	0.00	1	117.01	117.00	-1	18,597	-0.01%
2023/12/25	3	116.00	0.1	116.50	116.50	2.9	19,286	0.02%
2023/12/22	1	114.50	3	115.83	115.50	-2	19,348	-0.01%
2023/12/21	2	114.00	4	115.00	114.00	-2	19,305	-0.01%
2023/12/20	1	114.50	4	114.25	114.00	-3	19,235	-0.02%
2023/12/19	2	112.50	0	0.00	112.50	2	19,210	0.01%
2023/12/18	6	112.58	5	112.10	112.00	1	19,261	0.01%
2023/12/15	5	113.60	6	114.25	112.00	-1	19,464	-0.01%
2023/12/14	15	115.07	15	114.07	114.50	0	19,506	0.00%
2023/12/13	15	113.23	14	114.29	113.00	1	19,776	0.01%
2023/12/12	0	111.00	0	0.00	110.00	0	20,374	0.00%
2023/12/11	0	0.00	7.6	113.97	110.50	-7.6	20,717	-0.04%
2023/12/08	0	0.00	0.3	112.50	113.00	-0.3	20,897	0.00%
2023/12/07	2.1	111.89	0.3	110.50	110.00	1.8	21,144	0.01%
2023/12/06	0.4	111.00	0.3	111.50	111.50	0.1	21,603	0.00%
2023/12/05	1	108.50	5.1	109.32	110.50	-4.1	21,792	-0.02%
2023/12/04	0	0.00	1	110.50	110.50	-1	21,848	0.00%
2023/12/01	1	108.00	0	0.00	108.00	1	21,927	0.00%
2023/11/30	1	108.50	0	0.00	110.00	1	22,204	0.00%
2023/11/29	4.1	109.74	2	109.75	109.00	2.1	21,907	0.01%
2023/11/27	1	107.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	0	106.50	0	0.00	107.50	0	23,074	0.00%
2023/11/23	1.2	106.25	1	107.50	106.50	0.2	23,281	0.00%
2023/11/22	2.1	107.29	7	107.21	107.00	-4.9	23,623	-0.02%
2023/11/21	2	111.75	0	0.00	112.00	2	23,791	0.01%
2023/11/20	2	109.50	2	108.00	109.00	0	24,621	0.00%
2023/11/17	1.2	109.96	1	109.50	109.50	0.2	24,927	0.00%
2023/11/15	2	112.50	0.1	114.50	112.50	1.9	26,162	0.01%
2023/11/14	0	0.00	1	113.00	113.00	-1	26,650	0.00%
2023/11/13	11	112.27	0	0.00	112.50	11	27,219	0.04%
2023/11/10	0.1	112.00	1.2	112.08	112.50	-1.1	27,695	0.00%
2023/11/09	0	0.00	3.1	111.82	112.00	-3.1	28,276	-0.01%
2023/11/08	10.2	114.20	0.5	114.94	113.50	9.7	28,308	0.03%
2023/11/07	0	0.00	2	110.50	110.50	-2	28,422	-0.01%
2023/11/06	0	0.00	4	111.00	111.00	-4	29,172	-0.01%
2023/11/03	2	109.75	5.2	109.63	109.00	-3.2	29,733	-0.01%
2023/11/02	2.1	108.02	5.1	108.79	108.50	-3	30,927	-0.01%
2023/11/01	5.1	101.61	1	100.50	103.50	4.1	32,530	0.01%
2023/10/31	5.5	101.08	4.5	101.61	100.00	1	33,831	0.00%
2023/10/30	2.1	107.74	0	0.00	107.00	2.1	34,781	0.01%
2023/10/27	0	0.00	1.4	109.43	108.50	-1.4	36,368	0.00%
2023/10/26	0.2	106.75	1	107.50	107.00	-0.8	39,862	0.00%
2023/10/25	2.4	108.80	1.1	109.09	109.00	1.3	41,518	0.00%
2023/10/24	1.1	107.07	1.3	107.72	109.00	-0.2	42,275	0.00%
2023/10/23	0.1	107.00	0	0.00	106.00	0.1	43,207	0.00%
2023/10/20	1	107.00	1.1	105.73	108.00	-0.1	44,789	0.00%
2023/10/19	1	107.00	2.2	105.83	107.00	-1.2	46,031	0.00%
2023/10/18	0.2	105.00	3	107.00	106.00	-2.9	47,121	-0.01%
2023/10/17	5.2	110.18	1	109.50	109.50	4.2	47,248	0.01%
2023/10/16	0.2	113.17	3	113.33	113.00	-2.9	47,611	-0.01%
2023/10/13	8.8	116.90	2.1	120.05	115.50	6.8	49,033	0.01%
2023/10/12	1	123.00	2.5	122.59	122.50	-1.5	50,019	0.00%
2023/10/11	2.1	123.66	1.3	124.46	119.50	0.8	51,825	0.00%
2023/10/06	1.1	120.06	0	0.00	119.50	1.1	53,145	0.00%
2023/10/05	4	121.63	3	121.17	121.50	1	54,397	0.00%
2023/10/04	1.3	120.21	0.3	121.50	121.00	1	55,204	0.00%
2023/10/03	2.3	124.20	0.1	124.50	123.00	2.2	55,426	0.00%
2023/10/02	6.1	123.86	4	125.63	125.50	2.1	55,661	0.00%
2023/09/28	1	120.50	1	121.50	121.50	0	55,678	0.00%
2023/09/27	4	118.25	2	119.99	120.00	2	55,761	0.00%
2023/09/26	1	120.50	0	0.00	120.00	1	56,557	0.00%
2023/09/25	0	0.00	1	120.00	120.00	-1	57,134	0.00%
2023/09/22	1	116.50	1.1	119.96	120.00	-0.1	57,243	0.00%
2023/09/21	0	0.00	2	118.50	119.00	-2	57,167	0.00%
2023/09/20	5.1	122.46	5	119.50	120.00	0.1	57,135	0.00%
2023/09/19	1	120.00	0	0.00	120.00	1	57,017	0.00%
2023/09/18	7.2	120.94	6	121.25	121.00	1.2	57,037	0.00%
2023/09/15	1.1	126.30	8.1	128.99	126.00	-7	56,867	-0.01%
2023/09/14	13	126.35	5	127.70	126.50	8	56,479	0.01%
2023/09/13	2.2	123.23	4.1	123.00	124.00	-1.9	56,683	0.00%
2023/09/12	5.1	125.40	0	0.00	125.00	5.1	57,375	0.01%
2023/09/11	7.3	128.83	1.5	128.17	127.50	5.8	57,497	0.01%
2023/09/08	7.5	135.13	1.1	134.61	134.50	6.4	57,338	0.01%
2023/09/07	3.4	135.07	0.1	135.75	134.00	3.3	57,293	0.01%
2023/09/06	11.3	134.34	6	134.50	134.50	5.3	57,478	0.01%
2023/09/05	10.5	132.41	7	133.43	134.00	3.5	57,483	0.01%
2023/09/04	1.2	134.42	0	0.00	134.00	1.2	57,142	0.00%
2023/09/01	4	135.87	0	0.00	134.50	4	57,005	0.01%
2023/08/31	0.1	136.45	2.5	136.84	137.00	-2.4	56,688	0.00%
2023/08/30	8	139.44	1	138.50	138.50	7	56,369	0.01%
2023/08/29	4.1	140.00	0	0.00	141.50	4.1	56,148	0.01%
2023/08/28	7	141.00	8	138.82	138.50	-1	55,969	0.00%
2023/08/25	9.1	146.62	1	150.00	145.00	8.1	56,009	0.01%
2023/08/24	7	152.43	11.2	153.92	151.50	-4.2	55,662	-0.01%
2023/08/23	6	147.67	3.1	147.82	148.50	2.9	54,756	0.01%
2023/08/22	15.1	150.38	23.1	151.93	149.00	-8	54,411	-0.01%
2023/08/21	5.1	145.59	6.1	142.60	144.00	-1	53,448	0.00%
2023/08/18	11.2	148.13	8	146.25	146.00	3.2	52,991	0.01%
2023/08/17	7.1	147.80	7.3	147.56	150.00	-0.2	52,290	0.00%
2023/08/16	8.2	143.09	13.1	144.71	147.00	-4.9	51,639	-0.01%
2023/08/15	6.1	142.42	12	143.54	143.50	-5.9	51,032	-0.01%
2023/08/14	7	136.93	7.1	138.48	136.50	-0.1	50,387	0.00%
2023/08/11	9.2	138.93	7.1	137.77	137.00	2.1	50,063	0.00%
2023/08/10	4.2	135.36	1.1	136.57	139.00	3.1	49,689	0.01%
2023/08/09	0.1	139.58	8.1	139.72	141.00	-8	48,829	-0.02%
2023/08/08	24.2	141.42	23	141.96	143.00	1.2	48,117	0.00%
2023/08/07	41.3	144.92	28.1	145.42	148.00	13.2	46,702	0.03%
2023/08/04	15.1	140.65	18.1	137.50	140.00	-3	44,740	-0.01%
2023/08/02	39	146.14	32	141.25	139.00	6.9	43,029	0.02%
2023/08/01	39.3	152.70	28.1	152.66	154.00	11.2	41,371	0.03%
2023/07/31	75.5	163.36	58.2	158.11	150.50	17.3	39,612	0.04%
2023/07/28	8.1	150.51	18.3	153.41	159.50	-10.2	36,026	-0.03%
2023/07/27	8.1	147.48	9.1	147.07	145.00	-1	34,268	0.00%
2023/07/26	12.1	145.32	14	145.39	146.50	-1.9	33,322	-0.01%
2023/07/25	28	146.61	26	143.54	142.00	2	32,102	0.01%
2023/07/24	11	147.45	13.1	148.69	149.00	-2.1	30,314	-0.01%
2023/07/21	9.1	141.75	10.5	142.34	146.00	-1.4	28,767	0.00%
2023/07/20	13	136.88	3.2	138.57	139.00	9.8	27,572	0.04%
2023/07/19	7.1	139.08	9	139.56	136.50	-1.9	27,010	-0.01%
2023/07/18	25	139.28	18.1	141.28	139.50	6.9	26,162	0.03%
2023/07/17	22.3	147.25	20.2	148.39	145.50	2.1	24,515	0.01%
2023/07/14	22.2	137.52	21.6	138.25	144.00	0.6	23,051	0.00%
2023/07/13	17.6	133.44	13.1	134.80	134.00	4.5	21,163	0.02%
2023/07/12	16.2	125.18	10.6	125.86	126.50	5.6	19,458	0.03%
2023/07/11	7.1	118.37	7.1	120.13	120.00	0	18,087	0.00%
2023/07/10	3.1	112.48	3.1	114.98	112.00	0.1	17,143	0.00%
2023/07/07	1	113.50	5.1	114.86	111.00	-4.1	16,763	-0.02%
2023/07/06	4.1	114.62	3	114.83	114.50	1.1	16,320	0.01%
2023/07/05	7.5	117.60	4.1	115.50	115.00	3.4	15,799	0.02%
2023/07/04	7.1	116.34	7	118.64	119.00	0.1	15,353	0.00%
2023/07/03	0	0.00	6	111.42	113.50	-6	14,419	-0.04%
2023/06/30	1	104.00	2	103.50	103.50	-1	13,706	-0.01%
2023/06/29	1	102.50	1	102.50	102.00	0	13,486	0.00%
2023/06/28	1	100.00	0	0.00	100.00	1	13,410	0.01%
2023/06/27	2.1	100.54	7	100.61	99.30	-5	13,300	-0.04%
2023/06/26	3	100.34	3	100.83	101.00	0	13,128	0.00%
2023/06/21	2	104.26	0	0.00	105.00	2	12,831	0.02%
2023/06/20	3	105.17	0	0.00	105.00	3	12,492	0.02%
2023/06/19	1	111.00	4	108.38	107.00	-3	12,045	-0.02%
2023/06/16	10	108.10	14.2	107.89	105.00	-4.2	11,437	-0.04%
2023/06/15	0	0.00	3	111.00	111.00	-3	10,309	-0.03%
2023/06/14	3.1	102.20	0	0.00	101.00	3.1	9,973	0.03%
2023/06/13	0	0.00	2	102.00	103.00	-2	9,704	-0.02%
2023/06/12	13	105.31	0	0.00	103.00	13	9,570	0.14%
2023/06/09	2	96.10	1	94.40	97.60	1	9,348	0.01%
2023/06/08	1	93.80	2	94.15	93.80	-1	9,261	-0.01%
2023/06/07	1	97.30	1	96.40	96.20	0	9,169	0.00%
2023/06/06	0	93.20	0	0.00	93.90	0	9,024	0.00%
2023/06/05	1	92.40	1	94.10	96.00	0	9,084	0.00%
2023/06/02	2	87.60	2	89.80	89.80	0	8,835	0.00%
2023/06/01	0	0.00	1	87.90	86.20	-1	8,725	-0.01%
2023/05/31	0	87.00	0	0.00	89.00	0	8,669	0.00%
2023/05/30	1	85.50	2	86.70	86.70	-1	8,213	-0.01%
2023/05/29	1	85.20	0	0.00	86.40	1	8,084	0.01%
2023/05/26	2	82.15	5	82.74	83.30	-3	8,025	-0.04%
2023/05/25	3	79.20	3	80.20	80.70	0	7,915	0.00%
2023/05/24	2	79.50	0	0.00	79.80	2	7,900	0.03%
2023/05/23	5	79.48	3	80.20	80.20	2	7,825	0.03%
2023/05/19	0	0.00	0.5	82.00	81.90	-0.5	7,666	-0.01%
2023/05/17	2	80.45	3	80.23	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	1	78.50	78.60	-1	7,471	-0.01%
2023/05/15	0	0.00	1	76.10	76.40	-1	7,364	-0.01%
2023/05/12	1	76.60	2	77.10	76.10	-1	7,394	-0.01%
2023/05/11	1	76.60	2	77.10	77.20	-1	7,436	-0.01%
2023/05/09	0	0.00	2	76.60	76.60	-2	7,431	-0.03%
2023/05/08	0	0.00	1	77.10	76.90	-1	7,460	-0.01%
2023/05/02	0	0.00	6	75.50	75.90	-6	7,500	-0.08%
2023/04/28	9	73.28	0	0.00	73.50	9	7,575	0.12%
2023/04/27	0	0.00	2	73.60	73.30	-2	7,550	-0.03%
2023/04/25	1.3	71.77	1	73.20	71.80	0.3	7,355	0.00%
2023/04/24	0	0.00	2	72.85	72.00	-2	7,261	-0.03%
2023/04/21	1	73.20	5	73.98	73.20	-4	7,214	-0.06%
2023/04/18	5	73.88	0	0.00	73.60	5	7,170	0.07%
2023/04/14	1	76.80	22	75.35	76.30	-21	6,973	-0.30%
2023/04/13	5	75.02	1	75.30	74.40	4	6,880	0.06%
2023/04/12	2	73.45	0	0.00	74.60	2	6,844	0.03%
2023/04/11	10	73.59	0	0.00	73.80	10	6,840	0.15%
2023/04/07	0.5	73.00	0	0.00	73.20	0.5	6,755	0.01%
2023/04/06	0	0.00	0	74.00	74.40	0	6,730	0.00%
2023/03/27	2	72.50	5	73.20	73.00	-3	8,045	-0.04%
2023/03/22	0	0.00	0.4	71.00	71.00	-0.4	8,505	-0.01%
2023/03/15	1	74.10	0	0.00	74.10	1	8,658	0.01%
2023/03/14	0	0.00	0	74.60	74.20	0	8,568	0.00%
2023/03/13	1	72.90	0	0.00	74.40	1	8,455	0.01%
2023/03/10	5	72.60	12	73.19	73.10	-7	8,371	-0.08%
2023/03/09	17	74.64	2	74.40	73.60	15	8,368	0.18%
2023/03/08	3	74.20	2	75.20	75.00	1	8,389	0.01%
2023/03/07	0	0.00	1	75.20	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	12.6	73.41	74.30	-12.6	8,212	-0.15%
2023/03/03	5	72.56	11	73.03	72.70	-6	8,155	-0.07%
2023/03/02	1	70.10	20	70.60	71.80	-19	8,112	-0.23%
2023/03/01	10	69.30	0	0.00	69.20	10	8,104	0.12%
2023/02/23	10	69.50	0	0.00	69.50	10	8,075	0.12%
2023/02/22	5	69.50	0	0.00	69.40	5	8,029	0.06%
2023/02/20	20	70.20	0	0.00	70.40	20	8,046	0.25%
2023/02/16	0	0.00	1	70.10	70.00	-1	8,186	-0.01%
2023/02/09	0	0.00	2.2	69.72	70.30	-2.2	8,232	-0.03%
2023/02/08	0.1	69.16	0	0.00	69.40	0.1	8,188	0.00%
2023/01/10	0	0.00	1	65.80	66.10	-1	8,725	-0.01%
2023/01/05	0	0.00	25	64.80	64.90	-25	8,829	-0.28%
2023/01/03	0	0.00	20	64.40	64.20	-20	8,986	-0.22%
2022/12/30	0	0.00	8	64.34	63.80	-8	8,983	-0.09%
2022/12/28	3	63.30	0	0.00	63.60	3	9,113	0.03%
2022/12/23	10	63.40	10	64.00	64.00	0	9,324	0.00%
2022/12/22	10	63.60	60	64.23	64.30	-50	9,384	-0.53%
2022/12/20	34	63.44	0	0.00	63.20	34	8,711	0.39%
2022/12/19	11	64.19	1	64.50	64.20	10	8,371	0.12%
2022/12/16	2	64.20	0	0.00	65.20	2	8,006	0.02%
2022/12/15	0	0.00	110	65.25	65.10	-110	7,710	-1.43%	大賣/鉅額交易
2022/12/14	0	0.00	16	64.98	65.10	-16	7,781	-0.21%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/09	0	0.00	20	63.50	63.70	-20	8,007	-0.25%
2022/12/08	0	0.00	20	63.20	63.10	-20	8,051	-0.25%
2022/12/07	69	63.95	3	63.87	62.60	66	7,992	0.83%
2022/12/06	0	0.00	5	65.70	65.80	-5	7,778	-0.06%
2022/12/05	21	64.40	36	65.30	65.30	-15	7,748	-0.19%
2022/12/02	25	65.14	0	0.00	65.10	25	7,717	0.32%
2022/12/01	0	0.00	30	65.80	65.80	-30	7,677	-0.39%
2022/11/30	1	64.60	1	65.60	65.60	0	7,673	0.00%
2022/11/29	1	65.70	1	65.60	65.60	0	7,635	0.00%
2022/11/25	22	65.01	20	64.50	64.50	2	7,561	0.03%
2022/11/24	0	0.00	2	65.30	66.10	-2	7,516	-0.03%
2022/11/23	21	63.69	0	0.00	64.10	21	7,472	0.28%
2022/11/22	22	64.85	5	64.80	64.10	17	7,402	0.23%
2022/11/21	30	66.03	0	0.00	65.70	30	7,329	0.41%
2022/11/18	0	0.00	20	67.40	67.40	-20	7,258	-0.28%
2022/11/17	20	66.70	0	0.00	67.50	20	7,263	0.28%
2022/11/16	20	67.60	1	67.50	67.60	19	7,251	0.26%
2022/11/15	2	65.50	1	65.80	66.70	1	7,233	0.01%
2022/11/10	1	66.00	0	0.00	65.60	1	7,171	0.01%
2022/11/09	0	0.00	1	66.50	66.60	-1	7,205	-0.01%
2022/11/07	0	0.00	1	67.10	67.00	-1	7,317	-0.01%
2022/11/01	1	65.30	2.3	66.09	66.70	-1.3	7,468	-0.02%
2022/10/28	2	64.30	0	0.00	64.20	2	7,449	0.03%
2022/10/26	0	0.00	1	65.00	65.40	-1	7,481	-0.01%
2022/10/25	50	64.50	0	0.00	64.70	50	7,462	0.67%
2022/10/24	2	64.80	2	64.50	64.50	0	7,415	0.00%
2022/10/21	0	0.00	1	64.80	65.50	-1	7,407	-0.01%
2022/10/20	1	63.10	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	1	64.50	65.00	-1	7,186	-0.01%
2022/10/17	1	63.50	1	64.10	63.50	0	6,877	0.00%
2022/10/14	1	64.30	0	0.00	63.40	1	7,016	0.01%
2022/10/13	1	63.60	16	63.91	63.80	-15	7,296	-0.21%
2022/10/12	0	0.00	1	64.70	64.50	-1	7,247	-0.01%
2022/10/11	1.3	63.69	20	64.33	63.80	-18.7	7,174	-0.26%
2022/10/05	1	65.80	1	67.20	66.70	0	7,107	0.00%
2022/09/29	0	0.00	0	64.70	64.70	0	6,822	0.00%
2022/09/26	20	65.50	0	0.00	65.40	20	6,756	0.30%
2022/09/23	1	65.80	0	0.00	66.30	1	6,738	0.01%
2022/09/22	0	65.90	0	0.00	66.50	0	6,801	0.00%
2022/09/21	2	67.60	0	0.00	67.60	2	6,678	0.03%
2022/09/16	20	68.50	0	0.00	68.10	20	6,495	0.31%
2022/09/15	35	69.09	1	68.90	69.00	34	6,432	0.53%
2022/09/14	1	67.50	0	0.00	67.00	1	6,424	0.02%
2022/09/12	0	0.00	2	69.10	68.30	-2	6,523	-0.03%
2022/09/08	2	67.70	4	68.30	68.70	-2	6,634	-0.03%
2022/09/06	2	68.25	0	0.00	67.80	2	6,568	0.03%
2022/09/05	1	67.20	2	67.20	67.50	-1	6,497	-0.02%
2022/09/02	1	65.60	0	0.00	65.60	1	6,447	0.02%
2022/08/22	1	65.80	0	0.00	65.20	1	6,855	0.01%
2022/08/16	0	0.00	0	67.40	67.20	0	6,818	0.00%
2022/08/15	1	68.60	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0	0.00	1.6	68.31	69.20	-1.6	6,699	-0.02%
2022/08/05	0	0.00	2	66.85	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	1	66.00	65.80	-1	6,601	-0.02%
2022/08/01	2	65.20	3	65.17	65.00	-1	6,555	-0.02%
2022/07/28	0	0.00	1	64.40	64.30	-1	6,466	-0.02%
2022/07/27	0	0.00	1	63.70	64.00	-1	6,445	-0.02%
2022/07/26	6	62.80	6	63.40	63.50	0	6,409	0.00%
2022/07/25	0	0.00	4	62.70	63.00	-4	6,355	-0.06%
2022/07/22	2	62.00	2	62.60	62.60	0	6,399	0.00%
2022/07/21	3	62.20	1	64.00	62.20	2	6,405	0.03%
2022/07/20	0	0.00	3.1	64.18	64.60	-3.1	6,237	-0.05%
2022/07/05	3	56.90	0	0.00	56.60	3	6,361	0.05%
2022/06/17	1	58.70	0	0.00	59.10	1	5,627	0.02%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/09	2	63.10	0	0.00	63.10	2	6,077	0.03%
2022/05/19	1	63.50	0	0.00	62.90	1	6,056	0.02%
2022/05/18	0	0.00	0	63.50	63.40	0	6,086	0.00%
2022/05/12	0.1	63.20	0	0.00	62.60	0.1	6,301	0.00%
2022/05/11	1	63.50	0	0.00	63.80	1	6,304	0.02%
2022/05/05	1	65.20	0	0.00	65.30	1	6,757	0.01%
2022/04/28	1	65.00	0	0.00	65.30	1	6,877	0.01%
2022/04/27	0	0.00	1	65.80	65.60	-1	6,836	-0.01%
2022/04/22	0	0.00	1	66.10	68.00	-1	6,612	-0.02%
2022/04/13	0	0.00	2	67.85	68.10	-2	6,148	-0.03%
2022/04/12	0	0.00	0	66.80	66.70	0	6,181	0.00%
2022/04/07	1	67.10	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.50	2	67.50	67.80	-1	6,167	-0.02%
2022/03/30	0	0.00	1	68.90	68.20	-1	6,145	-0.02%
2022/03/23	0	0.00	2	67.60	67.50	-2	6,307	-0.03%
2022/03/21	2	66.10	183	65.98	66.60	-181	6,302	-2.87%	大賣/鉅額交易
2022/03/18	5	66.20	0	0.00	65.50	5	6,251	0.08%
2022/03/17	63	70.88	7	70.90	71.00	56	5,935	0.94%
2022/03/16	0	0.00	0	69.70	70.10	0	5,822	0.00%
2022/03/14	11	70.10	0	0.00	70.00	11	5,735	0.19%
2022/03/11	10	70.20	0	0.00	70.60	10	5,733	0.17%
2022/03/10	100	70.50	0	0.00	70.60	100	5,763	1.74%
2022/03/09	0	0.00	1	70.00	69.50	-1	5,767	-0.02%
2022/03/07	0	0.00	110	67.70	68.50	-110	5,684	-1.94%	大賣/鉅額交易
2022/03/04	10	69.40	20	69.90	69.60	-10	5,678	-0.18%
2022/03/03	20	69.50	1	70.40	69.80	19	5,652	0.34%
2022/03/01	50	68.80	1	68.50	68.60	49	5,603	0.87%
2022/02/25	50	68.00	0	0.00	68.40	50	5,535	0.90%
2022/02/24	0	0.00	0.2	67.95	67.60	-0.2	5,346	0.00%
2022/02/22	40	67.10	80	67.38	67.50	-40	5,231	-0.76%
2022/02/21	20	67.50	20	68.20	68.20	0	5,164	0.00%
2022/02/18	0	0.00	1.1	68.20	68.20	-1.1	5,150	-0.02%
2022/02/17	1.1	68.30	50	68.46	68.60	-49	5,109	-0.96%
2022/02/16	20	67.60	71	67.75	67.90	-51	5,011	-1.02%
2022/02/15	51	66.51	0	0.00	66.50	51	4,916	1.04%
2022/02/14	2	66.35	1	66.80	66.70	1	4,808	0.02%
2022/02/11	31	67.45	4	67.38	67.50	27	4,718	0.57%
2022/02/10	11	68.01	2	68.70	68.60	9	4,680	0.19%
2022/02/09	52	68.78	2	68.35	69.10	50	4,603	1.09%
2022/02/08	1	68.80	4	67.50	68.80	-3	4,421	-0.07%
2022/02/07	0	0.00	2	64.55	64.60	-2	4,184	-0.05%
2022/01/25	1	63.10	1	63.80	63.80	0	4,165	0.00%
2022/01/24	0	0.00	36	63.32	63.90	-36	4,091	-0.88%
2022/01/21	1.7	62.94	0	0.00	63.70	1.7	4,096	0.04%
2022/01/19	10	63.10	0	0.00	63.60	10	4,037	0.25%
2022/01/18	21	63.75	0	0.00	63.50	21	4,043	0.52%
2022/01/17	5	63.90	0	0.00	63.80	5	4,041	0.12%
2022/01/13	0	0.00	1	64.50	64.30	-1	4,211	-0.02%
2022/01/11	0	0.00	0	63.50	63.50	0	4,622	0.00%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/07	2	63.60	62	64.26	63.70	-60	4,678	-1.28%
2022/01/06	10.2	63.69	0	0.00	63.50	10.2	4,689	0.22%
2022/01/05	0	0.00	9	64.90	64.40	-9	4,721	-0.19%
2022/01/04	0	0.00	2	64.10	64.40	-2	4,711	-0.04%
2022/01/03	60	63.25	0	0.00	63.40	60	4,679	1.28%
2021/12/29	0.3	63.50	1	64.00	64.10	-0.7	4,817	-0.01%
2021/12/28	0	0.00	1	63.90	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	0.3	63.50	63.60	-0.3	4,892	-0.01%
2021/12/24	0	0.00	4	62.80	62.70	-4	4,919	-0.08%
2021/12/23	0	0.00	1	62.40	62.50	-1	5,000	-0.02%
2021/12/22	1	61.50	1	62.40	61.50	0	5,056	0.00%
2021/12/20	5	61.28	0	0.00	61.00	5	5,132	0.10%
2021/12/17	0	0.00	1	61.90	61.90	-1	5,123	-0.02%
2021/12/15	1	61.20	0	0.00	61.50	1	5,291	0.02%
2021/12/10	0.2	62.60	6	62.72	62.70	-5.8	5,531	-0.10%
2021/12/09	1	61.20	1	62.10	62.60	0	5,564	0.00%
2021/12/08	0	0.00	1	62.30	62.30	-1	5,538	-0.02%
2021/12/07	1	61.30	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	13	61.62	62.10	-13	5,513	-0.24%
2021/12/03	0	0.00	1	60.60	60.60	-1	5,521	-0.02%
2021/12/02	12	60.80	0	0.00	60.50	12	5,514	0.22%
2021/11/30	1	60.40	0	0.00	60.30	1	5,537	0.02%
2021/11/29	0	0.00	1	60.50	60.60	-1	5,440	-0.02%
2021/11/26	2	60.20	0	0.00	60.10	2	5,452	0.04%
2021/11/25	1	60.50	0	0.00	60.90	1	5,480	0.02%
2021/11/24	1	60.50	0	0.00	60.70	1	5,520	0.02%
2021/11/23	2.1	60.67	6	60.80	60.40	-3.9	5,560	-0.07%
2021/11/19	1	61.40	2	61.40	61.60	-1	5,665	-0.02%
2021/11/17	1	61.90	1	61.90	62.00	0	5,640	0.00%
2021/11/16	1	61.90	4	62.10	62.60	-3	5,661	-0.05%
2021/11/12	2	61.35	13	61.49	61.50	-11	5,769	-0.19%
2021/11/11	0	0.00	1	61.30	61.30	-1	5,832	-0.02%
2021/11/09	2	61.30	0	0.00	61.60	2	5,932	0.03%
2021/11/08	12	61.10	1	61.70	61.70	11	5,951	0.18%
2021/11/05	1	60.80	0	0.00	61.50	1	5,988	0.02%
2021/11/04	2	61.70	0	0.00	61.00	2	5,994	0.03%
2021/11/02	3	61.90	0	0.00	61.00	3	6,042	0.05%
2021/11/01	0.1	61.50	0	61.40	61.50	0.1	6,031	0.00%
2021/10/26	0	0.00	1	60.90	60.80	-1	6,606	-0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/21	0.2	61.00	0	0.00	60.40	0.2	6,652	0.00%
2021/10/20	1	60.80	0	0.00	60.40	1	6,581	0.02%
2021/10/19	4	62.35	0	0.00	62.10	4	6,426	0.06%
2021/10/14	1	64.70	1	64.20	64.30	0	6,410	0.00%
2021/10/13	2	64.60	3	64.47	64.20	-1	6,414	-0.02%
2021/10/12	3	62.93	3	63.63	63.20	0	6,344	0.00%
2021/10/08	1	63.70	5	64.12	64.00	-4	6,381	-0.06%
2021/10/07	6	63.67	0	0.00	63.10	6	6,454	0.09%
2021/10/06	1	63.00	0	0.00	63.00	1	6,490	0.02%
2021/10/05	1	61.00	1	62.00	62.30	0	6,472	0.00%
2021/10/01	1	61.00	1	61.90	62.20	0	6,517	0.00%
2021/09/30	1	63.10	3	62.90	62.50	-2	6,488	-0.03%
2021/09/28	0	0.00	2.2	64.71	64.50	-2.2	6,552	-0.03%
2021/09/27	0	0.00	1	64.30	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	2	63.80	64.00	-2	6,687	-0.03%
2021/09/23	2	63.60	4	63.40	63.80	-2	6,730	-0.03%
2021/09/15	0	0.00	2	61.75	61.50	-2	7,126	-0.03%
2021/09/13	0	0.00	1	60.40	60.60	-1	7,262	-0.01%
2021/09/08	1	59.00	2	59.20	59.60	-1	7,532	-0.01%
2021/09/06	0	0.00	0	61.20	60.90	0	7,441	0.00%
2021/08/31	0	0.00	1	61.20	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	1	60.60	61.00	-1	7,338	-0.01%
2021/08/27	0	0.00	1	59.50	59.70	-1	7,302	-0.01%
2021/08/24	1	59.00	0	0.00	58.40	1	7,142	0.01%
2021/08/23	0	0.00	1	58.60	58.30	-1	7,156	-0.01%
2021/08/20	0	0.00	1	58.20	57.50	-1	7,207	-0.01%
2021/08/19	1	57.10	0	0.00	56.90	1	7,265	0.01%
2021/08/18	1	58.70	0	0.00	58.50	1	7,157	0.01%
2021/08/17	1.1	58.41	0	0.00	58.50	1.1	7,149	0.01%
2021/08/13	2	61.00	0	61.20	61.30	2	7,037	0.03%
2021/08/12	3	61.30	0	62.40	61.20	3	7,000	0.04%
2021/08/11	0	62.40	3	62.70	62.60	-3	6,972	-0.04%
2021/08/10	0	0.00	0	62.30	62.60	0	6,984	0.00%
2021/08/06	1	62.10	1	61.80	62.50	0	7,002	0.00%
2021/08/05	1	62.90	0.1	63.00	62.90	0.9	7,051	0.01%
2021/08/04	1	63.60	3	63.10	63.20	-2	7,168	-0.03%
2021/08/03	0	0.00	4	63.35	63.90	-4	7,211	-0.06%
2021/08/02	4.1	64.05	0	0.00	63.90	4.1	7,178	0.06%
2021/07/30	10.1	63.49	19	63.98	64.10	-8.9	7,141	-0.12%
2021/07/29	0	0.00	7	59.70	59.80	-7	6,841	-0.10%
2021/07/28	0	0.00	1	58.20	58.90	-1	6,813	-0.01%
2021/07/23	3	58.10	0	0.00	57.90	3	7,161	0.04%
2021/07/22	2	58.80	0	0.00	58.70	2	7,133	0.03%
2021/07/21	0	0.00	1.3	58.42	58.50	-1.3	7,069	-0.02%
2021/07/19	0.3	57.80	0	0.00	58.30	0.3	6,988	0.00%
2021/07/16	1	58.00	1	58.00	58.10	0	7,027	0.00%
2021/07/15	0	0.00	0.3	58.53	58.40	-0.3	7,052	0.00%
2021/07/14	0	0.00	2	58.25	58.20	-2	7,032	-0.03%
2021/07/12	1.3	57.18	0	0.00	57.00	1.3	6,911	0.02%
2021/07/09	2	57.05	0	0.00	57.50	2	6,898	0.03%
2021/07/08	3	57.57	0	0.00	57.80	3	6,935	0.04%
2021/07/07	5	57.80	2	57.90	58.00	3	6,908	0.04%
2021/07/06	0	0.00	1	58.10	58.20	-1	6,893	-0.01%
2021/07/05	6	58.08	3	57.90	57.90	3	6,857	0.04%
2021/07/02	3	56.73	0	0.00	56.90	3	6,726	0.04%
2021/07/01	4	56.80	0	0.00	56.60	4	6,649	0.06%
2021/06/30	2	57.50	0	0.00	57.60	2	6,553	0.03%
2021/06/29	31	58.62	30	57.95	57.40	1	6,509	0.02%
2021/06/28	9	63.79	0	0.00	63.70	9	6,222	0.14%
2021/06/23	1	63.50	0	0.00	64.10	1	5,975	0.02%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/21	2	64.10	4	64.70	64.50	-2	5,742	-0.03%
2021/06/18	1	66.20	0	0.00	64.90	1	5,662	0.02%
2021/06/17	0.3	66.20	2	66.30	66.30	-1.7	5,523	-0.03%
2021/06/10	0	65.20	0	0.00	65.30	0	5,802	0.00%
2021/06/03	0	0.00	1	65.40	65.60	-1	6,683	-0.01%
2021/06/02	5	66.04	2	66.30	66.20	3	6,715	0.04%
2021/05/31	1	66.30	0	66.00	66.20	1	7,003	0.01%
2021/05/28	0	0.00	1	64.90	65.70	-1	7,047	-0.01%
2021/05/25	1.3	62.84	1	63.10	63.00	0.3	7,395	0.00%
2021/05/24	1	62.70	1	62.60	63.20	0	7,499	0.00%
2021/05/21	1	63.00	0	0.00	63.10	1	7,600	0.01%
2021/05/20	0	0.00	0	62.61	62.60	0	7,744	0.00%
2021/05/17	0	0.00	3	61.30	61.10	-3	8,033	-0.04%
2021/05/14	0	0.00	0	62.00	61.90	0	8,008	0.00%
2021/05/13	1	60.30	2	61.05	60.90	-1	8,049	-0.01%
2021/05/12	0	0.00	4	61.45	61.20	-4	8,044	-0.05%
2021/05/11	1	63.00	0	0.00	63.00	1	8,078	0.01%
2021/05/10	0	0.00	1	66.50	66.00	-1	8,070	-0.01%
2021/05/07	4	66.68	0	66.10	67.40	4	8,241	0.05%
2021/05/06	1.2	64.67	0	0.00	64.00	1.2	8,286	0.01%
2021/05/04	3	67.27	1	66.50	66.30	2	8,559	0.02%
2021/05/03	2	67.00	4	66.08	67.10	-2	8,517	-0.02%
2021/04/28	0	0.00	4	64.50	64.50	-4	8,294	-0.05%
2021/04/26	0	0.00	12	64.70	64.90	-12	8,364	-0.14%
2021/04/23	0	63.70	0	0.00	64.10	0	8,391	0.00%
2021/04/21	4	63.80	0.2	63.60	63.70	3.8	8,452	0.04%
2021/04/20	13	64.02	0	0.00	64.20	13	8,499	0.15%
2021/04/19	0	0.00	1	63.40	63.50	-1	8,541	-0.01%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/14	10	61.70	10	61.30	62.30	0	8,731	0.00%
2021/04/07	0	0.00	0	64.14	64.50	0	8,998	0.00%
2021/03/31	0	0.00	4.5	63.33	62.80	-4.5	8,883	-0.05%
2021/03/30	0	0.00	1.5	63.45	64.00	-1.5	8,781	-0.02%
2021/03/25	0	0.00	0.5	61.50	61.90	-0.5	8,762	-0.01%
2021/03/24	6	61.60	5	61.40	61.60	1	8,981	0.01%
2021/03/23	1	61.60	2	61.60	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	2	61.10	61.30	-2	8,991	-0.02%
2021/03/17	2	60.20	0	0.00	60.50	2	8,820	0.02%
2021/03/15	1	59.90	0	0.00	59.90	1	8,767	0.01%
2021/03/12	1	59.80	11	60.10	62.10	-10	8,654	-0.12%
2021/03/11	1	58.80	80	58.60	58.70	-79	8,470	-0.93%
2021/03/10	0	0.00	68	57.94	58.00	-68	8,425	-0.81%
2021/03/09	21	56.76	58	57.34	57.20	-37	8,380	-0.44%
2021/03/05	43	58.23	0	0.00	58.40	43	8,103	0.53%
2021/03/04	32	58.97	0	0.00	58.80	32	8,104	0.39%
2021/03/03	10	59.20	1	59.20	59.30	9	8,025	0.11%
2021/03/02	21	59.62	0	0.00	58.80	21	7,948	0.26%
2021/02/26	0	0.00	1	59.00	59.40	-1	7,815	-0.01%
2021/02/25	20	61.00	1	61.00	60.70	19	7,575	0.25%
2021/02/24	10	60.10	0	0.00	60.00	10	7,513	0.13%
2021/02/23	50	59.64	107	60.45	60.20	-57	7,422	-0.77%	大賣/
2021/02/22	87	60.34	3	59.93	61.20	84	7,354	1.14%
2021/02/19	0	0.00	1	58.30	58.50	-1	7,273	-0.01%
2021/02/02	0	0.00	1	56.30	56.10	-1	6,942	-0.01%
2021/02/01	0	0.00	0	55.30	55.10	0	6,783	0.00%
2021/01/29	1.4	54.77	3	55.30	54.90	-1.6	6,717	-0.02%
2021/01/28	1	57.00	0	0.00	57.00	1	6,543	0.02%
2021/01/27	3	58.20	1	57.40	57.60	2	6,467	0.03%
2021/01/26	11	56.93	9	57.17	56.60	2	6,336	0.03%
2021/01/25	1	54.90	1	54.30	54.40	0	6,166	0.00%
2021/01/21	0	0.00	4	52.93	52.70	-4	6,133	-0.07%
2021/01/19	0	0.00	1	53.40	53.10	-1	6,095	-0.02%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/11	1	53.10	0	0.00	53.80	1	5,800	0.02%
2021/01/08	0	0.00	1	52.10	52.60	-1	5,738	-0.02%
2021/01/07	0	0.00	1	52.20	52.20	-1	5,643	-0.02%
2021/01/06	0	0.00	4	52.73	51.50	-4	5,581	-0.07%
2021/01/05	1	51.20	1	51.90	51.60	0	5,375	0.00%
2021/01/04	0	0.00	1	50.30	51.40	-1	5,291	-0.02%
2020/12/31	1	50.00	35	50.09	49.80	-34	5,173	-0.66%
2020/12/30	0	0.00	2	50.00	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	50	49.90	49.95	-50	5,164	-0.97%
2020/12/28	80	49.90	27	49.81	49.90	53	5,162	1.03%
2020/12/25	13	49.34	0	0.00	49.30	13	5,159	0.25%
2020/12/24	20	49.33	0	0.00	49.20	20	5,185	0.39%
2020/12/21	0	0.00	1	49.05	49.05	-1	5,179	-0.02%
2020/12/17	2	48.58	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	1	48.80	49.15	-1	4,909	-0.02%
2020/12/15	1	48.30	0	0.00	48.20	1	4,923	0.02%
2020/12/02	0	0.00	0	49.05	49.35	0	4,779	0.00%
2020/12/01	0	0.00	3	48.77	48.85	-3	4,779	-0.06%
2020/11/30	0	0.00	0.1	49.05	48.05	-0.1	4,794	0.00%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/25	0	0.00	2	48.45	48.25	-2	4,727	-0.04%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/20	4	48.00	0	0.00	48.00	4	4,681	0.09%
2020/11/19	0	0.00	11	48.70	48.75	-11	4,638	-0.24%
2020/11/18	2	48.53	1	49.00	48.55	1	4,609	0.02%
2020/11/17	2	48.30	0	0.00	48.30	2	4,579	0.04%
2020/11/16	0	0.00	0	47.60	47.60	0	4,603	0.00%
2020/11/13	1	47.30	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	6	47.70	47.45	-6	4,589	-0.13%
2020/11/10	0	0.00	5	47.50	47.50	-5	4,618	-0.11%
2020/11/04	0	0.00	20	47.20	47.25	-20	4,729	-0.42%
2020/11/03	0	0.00	1	46.80	46.50	-1	4,732	-0.02%
2020/11/02	1	45.95	0	0.00	45.85	1	4,759	0.02%
2020/10/29	0	0.00	3	46.32	46.50	-3	4,903	-0.06%
2020/10/28	0	0.00	1	46.55	46.55	-1	5,203	-0.02%
2020/10/27	0	0.00	0.1	46.00	46.00	-0.1	5,929	0.00%
2020/10/26	0	0.00	1	45.85	45.95	-1	6,008	-0.02%
2020/10/23	10	45.40	0	0.00	45.55	10	6,057	0.17%
2020/10/21	1	45.55	0	0.00	45.50	1	6,149	0.02%
2020/10/19	1	46.25	0	0.00	46.00	1	6,223	0.02%
2020/10/15	0	0.00	1	45.40	45.55	-1	6,309	-0.02%
2020/10/14	0	0.00	3	45.70	45.40	-3	6,344	-0.05%
2020/10/13	10	45.70	0	0.00	45.70	10	6,410	0.16%
2020/10/12	0	0.00	1	45.80	45.75	-1	6,555	-0.02%
2020/10/07	7	45.47	0	0.00	45.40	7	6,787	0.10%
2020/09/30	0	0.00	5	45.89	46.10	-5	7,076	-0.07%
2020/09/29	1	45.95	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0	0.00	2	45.75	45.90	-2	7,213	-0.03%
2020/09/24	1	45.00	0	45.30	45.00	1	7,318	0.01%
2020/09/22	2	45.93	0	0.00	45.85	2	7,388	0.03%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	3	47.27	1	47.95	47.10	2	7,787	0.03%
2020/09/15	1	46.70	0	0.00	47.00	1	8,635	0.01%
2020/09/14	0	0.00	7	46.82	47.00	-7	8,956	-0.08%
2020/09/11	1	46.05	0	0.00	46.25	1	9,129	0.01%
2020/09/10	1	46.10	0	0.00	46.00	1	9,250	0.01%
2020/09/04	2	45.65	0	0.00	45.95	2	9,726	0.02%
2020/09/03	1	46.25	0	0.00	46.05	1	9,816	0.01%
2020/09/02	0	0.00	1	46.40	46.05	-1	9,893	-0.01%
2020/09/01	8	46.18	0	0.00	46.20	8	9,956	0.08%
2020/08/28	1	46.70	0	0.00	46.65	1	10,032	0.01%
2020/08/26	0	0.00	9	46.90	47.00	-9	10,196	-0.09%
2020/08/20	1	47.05	0	0.00	46.90	1	10,416	0.01%
2020/08/19	1	48.25	2	48.55	48.10	-1	10,435	-0.01%
2020/08/18	0	0.00	1	47.80	47.95	-1	10,385	-0.01%
2020/08/14	1	47.05	0	0.00	47.20	1	10,414	0.01%
2020/08/12	0	0.00	1	47.65	47.60	-1	10,470	-0.01%
2020/08/07	0	0.00	1	49.00	48.95	-1	10,562	-0.01%
2020/08/06	12	48.78	10	48.75	48.85	2	10,557	0.02%
2020/08/05	0	0.00	4	49.06	49.10	-4	10,579	-0.04%
2020/08/03	4	49.70	6	49.16	48.60	-2	10,452	-0.02%
2020/07/31	5	48.97	97	48.89	49.60	-92	10,222	-0.90%
2020/07/30	11	45.60	0	0.00	45.70	11	9,516	0.12%
2020/07/29	1	45.25	1	45.10	44.80	0	9,473	0.00%
2020/07/28	2	45.10	0	0.00	45.05	2	9,560	0.02%
2020/07/27	13	45.95	2	45.55	45.50	11	9,662	0.11%
2020/07/24	5	46.37	0	0.00	46.50	5	9,665	0.05%
2020/07/23	3	46.60	0	0.00	46.55	3	9,683	0.03%
2020/07/22	6	46.72	0	0.00	46.70	6	9,665	0.06%
2020/07/20	1	46.50	0	0.00	47.00	1	9,628	0.01%
2020/07/17	1	46.80	0	0.00	46.70	1	9,646	0.01%
2020/07/16	13	47.18	0	0.00	46.90	13	9,635	0.13%
2020/07/15	1	46.90	0	0.00	47.40	1	9,551	0.01%
2020/07/14	0	0.00	5	47.13	46.95	-5	9,476	-0.05%
2020/07/13	2	46.95	0	0.00	47.10	2	9,445	0.02%
2020/07/10	5	46.94	0	0.00	46.70	5	9,418	0.05%
2020/07/09	0	0.00	0	47.10	47.10	0	9,373	0.00%
2020/07/08	1	47.10	1	47.15	47.15	0	9,233	0.00%
2020/07/03	2	46.83	0	0.00	46.85	2	9,031	0.02%
2020/07/02	12	47.20	1	47.20	47.15	11	9,062	0.12%
2020/07/01	3	46.72	1	47.10	46.75	2	9,093	0.02%
2020/06/30	4	46.43	1	46.90	46.30	3	9,056	0.03%
2020/06/29	5	46.51	0	0.00	46.50	5	9,047	0.06%
2020/06/24	57	47.70	1	47.55	47.30	56	8,911	0.63%
2020/06/23	14	47.95	6	48.68	47.40	8	8,773	0.09%
2020/06/22	2	53.25	10	52.79	53.10	-8	8,201	-0.10%
2020/06/19	1	52.00	1	52.50	52.40	0	7,984	0.00%
2020/06/15	0	0.00	3	51.37	51.30	-3	7,769	-0.04%
2020/06/12	1	49.90	1	50.40	50.80	0	7,842	0.00%
2020/06/11	8	51.40	1	51.50	50.70	7	7,891	0.09%
2020/06/10	0	0.00	1	51.20	51.40	-1	7,831	-0.01%
2020/06/09	0	0.00	4	50.90	50.60	-4	7,922	-0.05%
2020/06/08	2	50.90	0	0.00	50.80	2	8,045	0.02%
2020/06/05	0	0.00	3	50.03	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	3	49.82	49.85	-3	8,097	-0.04%
2020/05/28	1	48.10	0	0.00	48.20	1	8,270	0.01%
2020/05/27	0	0.00	1	48.85	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	2	48.10	48.00	-2	8,632	-0.02%
2020/05/19	0	0.00	3	46.75	46.80	-3	8,790	-0.03%
2020/05/18	1	45.50	0	0.00	45.50	1	8,698	0.01%
2020/05/15	2	45.90	1	46.55	46.10	1	8,648	0.01%
2020/05/08	0	0.00	0.2	46.95	46.95	-0.2	8,178	0.00%
2020/05/07	3	46.50	2	46.63	46.45	1	8,124	0.01%
2020/05/05	0	0.00	5	46.85	46.65	-5	7,985	-0.06%
2020/05/04	2	45.30	2	46.35	46.50	0	7,975	0.00%
2020/04/30	3	46.50	0	0.00	46.50	3	7,841	0.04%
2020/04/29	2	45.63	0	0.00	45.40	2	7,718	0.03%
2020/04/28	0	0.00	1	45.00	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	1	44.50	44.40	-1	7,854	-0.01%
2020/04/22	0	0.00	5	43.09	43.50	-5	7,731	-0.06%
2020/04/21	0	0.00	1	43.00	43.00	-1	7,654	-0.01%
2020/04/20	1	43.30	0	0.00	43.45	1	7,573	0.01%
2020/04/08	3	42.48	0	0.00	42.15	3	7,196	0.04%
2020/04/06	1	42.05	0	0.00	42.25	1	7,047	0.01%
2020/03/26	0	0.00	0	41.45	40.85	0	6,591	0.00%
2020/03/24	0	0.00	1	39.60	39.35	-1	6,524	-0.02%
2020/03/23	1	39.00	0	0.00	38.55	1	6,496	0.02%
2020/03/20	1	38.75	0	0.00	40.65	1	6,462	0.02%
2020/03/18	0	0.00	1	39.85	39.10	-1	6,121	-0.02%
2020/03/17	0	0.00	1	40.00	39.40	-1	6,012	-0.02%
2020/03/16	1	41.00	0	0.00	40.35	1	5,848	0.02%
2020/03/13	0	0.00	12	40.97	41.30	-12	5,725	-0.21%
2020/03/12	5	42.51	0	0.00	42.00	5	5,480	0.09%
2020/03/10	2	44.53	0	0.00	44.00	2	5,216	0.04%
2020/03/06	9	44.27	1	44.75	44.35	8	5,015	0.16%
2020/03/05	1	44.85	0	0.00	44.85	1	4,966	0.02%
2020/03/03	1	44.00	0	0.00	43.95	1	4,719	0.02%
2020/03/02	0	0.00	2	43.00	42.85	-2	4,574	-0.04%
2020/02/27	14	44.07	0	0.00	43.85	14	4,715	0.30%
2020/02/25	6	44.20	0	0.00	43.95	6	4,492	0.13%
2020/02/21	0	0.00	1	46.05	45.60	-1	4,422	-0.02%
2020/02/20	2	46.73	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	1	47.70	47.65	-1	4,290	-0.02%
2020/02/13	0	0.00	1	47.30	47.10	-1	4,469	-0.02%
2020/02/12	1	47.10	3	47.30	47.10	-2	4,532	-0.04%
2020/02/11	3	46.90	0	0.00	46.95	3	4,537	0.07%
2020/02/07	1	47.25	0	0.00	47.20	1	4,644	0.02%
2020/01/31	1	47.40	0	0.00	47.20	1	4,919	0.02%
2020/01/30	2	47.50	0	0.00	45.65	2	4,862	0.04%
2020/01/17	0.2	49.80	0	0.00	50.00	0.2	4,867	0.00%
2019/12/20	1	50.70	0	0.00	49.65	1	7,003	0.01%
2019/12/18	0	0.00	4	50.93	51.10	-4	6,984	-0.06%
2019/12/17	0	0.00	11	50.10	50.60	-11	7,060	-0.16%
2019/12/16	11	50.00	0	0.00	50.50	11	7,045	0.16%
2019/12/13	1	50.10	3	50.20	50.20	-2	7,061	-0.03%
2019/12/12	2	50.08	0	0.00	49.70	2	7,039	0.03%
2019/12/11	0	0.00	14	49.88	49.90	-14	7,034	-0.20%
2019/12/10	13.5	49.15	0	0.00	49.15	13.5	7,045	0.19%
2019/12/09	1	48.85	0	0.00	49.55	1	7,070	0.01%
2019/12/06	0.5	49.10	0	0.00	49.10	0.5	7,085	0.01%
2019/11/28	6	49.13	0	0.00	49.10	6	7,169	0.08%
2019/11/26	1	50.00	0	0.00	49.75	1	7,305	0.01%
2019/11/25	0	0.00	15	50.20	50.10	-15	6,922	-0.22%
2019/11/22	25	50.64	0	0.00	50.90	25	7,013	0.36%
2019/11/21	0	0.00	12	50.61	50.60	-12	7,051	-0.17%
2019/11/14	12	49.96	0	0.00	49.45	12	7,295	0.16%
2019/11/12	1	49.55	1	49.85	50.60	0	7,580	0.00%
2019/11/11	0	0.00	6.2	49.75	49.90	-6.2	7,577	-0.08%
2019/11/05	11	50.11	13	50.70	51.50	-2	7,928	-0.03%
2019/11/04	1	49.80	11	50.70	50.70	-10	7,945	-0.13%
2019/10/31	0	0.00	1	50.00	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	1	49.90	49.90	-1	8,695	-0.01%
2019/10/28	1	48.80	5	49.30	49.55	-4	8,690	-0.05%
2019/10/25	10	50.00	0	0.00	49.50	10	8,652	0.12%
2019/10/24	0	0.00	8	49.85	50.10	-8	8,605	-0.09%
2019/10/23	10	49.48	0	0.00	49.20	10	8,508	0.12%
2019/10/22	14	50.79	21	49.91	51.50	-7	8,344	-0.08%
2019/10/21	12	48.00	0	0.00	48.00	12	7,972	0.15%
2019/10/16	2	48.50	0	0.00	48.90	2	8,062	0.02%
2019/09/27	0	0.00	3	49.60	49.30	-3	7,555	-0.04%
2019/09/25	3	49.70	1	49.60	49.80	2	7,362	0.03%
2019/09/23	0	0.00	0.1	48.25	48.25	-0.1	7,236	0.00%
2019/09/18	0	0.00	0	48.60	48.80	0	7,117	0.00%
2019/09/02	0	0.00	0.4	48.95	48.95	-0.4	6,898	-0.01%
2019/08/30	0	0.00	1	49.40	50.00	-1	6,881	-0.01%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/20	0	0.00	3	48.72	49.00	-3	6,719	-0.04%
2019/08/19	0	0.00	1	47.30	47.10	-1	6,537	-0.02%
2019/08/16	0	0.00	1	47.95	47.90	-1	6,449	-0.02%
2019/08/15	0	0.00	3	46.90	46.65	-3	6,267	-0.05%
2019/08/12	6	47.18	5	46.40	46.40	1	6,048	0.02%
2019/08/07	1	46.55	5	46.90	46.00	-4	5,807	-0.07%
2019/08/06	0	0.00	1	46.60	46.80	-1	5,647	-0.02%
2019/08/01	2	45.43	0	0.00	46.25	2	5,076	0.04%
2019/07/23	0	0.00	0.5	43.70	43.70	-0.5	4,723	-0.01%
2019/07/16	0	0.00	1	47.20	47.20	-1	4,222	-0.02%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	0	0.00	2	45.80	45.80	-2	4,259	-0.05%
2019/06/24	2	45.00	2	45.45	45.00	0	4,460	0.00%
2019/06/21	2	44.80	0	0.00	44.80	2	4,478	0.04%
2019/06/05	1	45.45	0	0.00	45.45	1	4,680	0.02%
2019/06/03	0	0.00	3	45.30	45.50	-3	4,712	-0.06%
2019/05/30	0	0.00	2	44.95	45.10	-2	4,772	-0.04%
2019/05/22	0.5	43.75	0	0.00	43.80	0.5	5,239	0.01%
2019/05/02	0	0.00	0	43.40	43.40	0	6,055	0.00%
2019/04/18	3	44.35	0	0.00	44.30	3	6,616	0.05%
2019/04/12	2	44.00	0	0.00	43.95	2	7,004	0.03%
2019/04/11	1	44.40	0	0.00	44.25	1	7,075	0.01%
2019/04/10	2	44.85	0	0.00	45.25	2	7,060	0.03%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/08	0	0.00	0	43.50	43.40	0	7,455	0.00%
2019/03/06	0	0.00	1	43.75	43.55	-1	7,935	-0.01%
2019/03/05	0	0.00	5	43.23	43.10	-5	8,033	-0.06%
2019/03/04	6	43.69	1	43.15	43.10	5	8,087	0.06%
2019/02/27	5	44.35	3	44.60	44.55	2	7,947	0.03%
2019/02/26	0	0.00	1	47.25	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	1	46.15	46.40	-1	7,680	-0.01%
2019/02/22	0	0.00	1.7	45.56	45.85	-1.7	7,702	-0.02%
2019/02/21	1	45.50	0	0.00	45.50	1	7,706	0.01%
2019/02/19	0	0.00	2	45.55	45.25	-2	7,756	-0.03%
2019/02/18	0	0.00	3	46.15	46.15	-3	7,802	-0.04%
2019/01/29	0	0.00	2	44.80	44.85	-2	7,693	-0.03%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	1	44.00	44.50	-1	7,655	-0.01%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	3	43.00	0	0.00	43.00	3	7,416	0.04%
2019/01/14	0	0.00	1	42.40	42.50	-1	7,234	-0.01%
2019/01/10	0	0.00	6	43.00	42.95	-6	7,226	-0.08%
2019/01/09	0	0.00	2.3	43.10	43.30	-2.3	7,077	-0.03%
2019/01/08	0	0.00	1	41.65	41.60	-1	6,880	-0.01%
2019/01/07	0	0.00	1	41.20	41.45	-1	6,838	-0.01%
2019/01/04	2	41.08	0	0.00	40.65	2	6,835	0.03%
2019/01/03	1	41.45	0	0.00	41.50	1	6,932	0.01%
2018/12/28	0	0.00	1	40.45	40.60	-1	6,810	-0.01%
2018/12/26	0	0.00	2	39.85	39.90	-2	6,852	-0.03%
2018/12/25	2	40.05	0	0.00	39.75	2	6,839	0.03%
2018/12/20	0	0.00	1	41.20	41.20	-1	6,826	-0.01%
2018/12/05	0	0.00	2	40.90	41.00	-2	6,605	-0.03%
2018/12/04	0	0.00	10	41.43	41.65	-10	6,591	-0.15%
2018/12/03	0	0.00	8	41.11	41.30	-8	6,481	-0.12%
2018/11/27	0	0.00	21	38.72	39.35	-21	5,615	-0.37%
2018/11/23	2	38.15	0	0.00	38.00	2	5,413	0.04%
2018/11/20	20	38.20	0	0.00	38.25	20	5,220	0.38%
2018/11/12	0	0.00	5	38.55	38.45	-5	4,894	-0.10%
2018/11/09	5	38.00	5	37.35	38.00	0	4,868	0.00%
2018/11/07	0	0.00	2	38.38	38.55	-2	4,828	-0.04%
2018/11/05	0	0.00	22	37.68	37.80	-22	4,786	-0.46%
2018/11/02	3	37.23	0	0.00	37.25	3	4,796	0.06%
2018/11/01	0	0.00	10	35.80	37.00	-10	4,812	-0.21%
2018/10/31	10	35.30	0	0.00	35.50	10	4,742	0.21%
2018/10/23	10	35.55	10	35.70	35.65	0	4,777	0.00%
2018/10/19	1	34.05	0	0.00	34.50	1	4,807	0.02%
2018/10/15	1	33.60	0	0.00	33.65	1	4,934	0.02%
2018/10/12	0	0.00	1	33.70	33.65	-1	4,960	-0.02%
2018/10/11	1	33.05	0	0.00	33.05	1	4,978	0.02%
2018/10/08	1	36.05	0	0.00	36.00	1	5,030	0.02%
2018/10/05	0	0.00	1	36.70	36.50	-1	5,088	-0.02%
2018/10/04	1	36.90	1	36.85	36.80	0	5,058	0.00%
2018/10/03	1	37.30	0	0.00	37.35	1	5,092	0.02%
2018/10/02	2	37.78	0	0.00	37.80	2	5,122	0.04%
2018/09/28	2	38.25	0	0.00	38.40	2	5,182	0.04%
2018/09/27	2	38.28	0	0.00	38.40	2	5,130	0.04%
2018/09/25	0	0.00	6	38.35	38.20	-6	5,165	-0.12%
2018/09/20	0	0.00	0	37.20	37.20	0	5,092	0.00%
2018/09/10	1	35.25	0	0.00	35.35	1	5,371	0.02%
2018/09/07	0	0.00	1	35.70	35.70	-1	5,532	-0.02%
2018/09/06	0	0.00	0.5	35.85	35.80	-0.5	5,543	-0.01%
2018/09/04	0	0.00	1.7	36.55	36.55	-1.7	5,660	-0.03%
2018/09/03	0	0.00	1	36.50	36.50	-1	5,698	-0.02%
2018/08/31	0	0.00	1	36.60	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	1	36.60	36.40	-1	5,755	-0.02%
2018/08/29	1	36.10	1	36.40	36.50	0	5,779	0.00%
2018/08/24	1	35.10	0	0.00	35.35	1	5,819	0.02%
2018/08/23	1	35.55	0	0.00	35.55	1	5,967	0.02%
2018/08/14	1	35.95	0.6	36.30	35.90	0.4	5,911	0.01%
2018/08/10	2.2	37.16	0	0.00	37.20	2.2	5,789	0.04%
2018/08/09	0	0.00	1	40.00	39.85	-1	5,760	-0.02%
2018/08/08	0	0.00	1	40.00	40.10	-1	5,673	-0.02%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	0.2	39.10	39.10	-0.2	5,453	0.00%
2018/07/19	1	38.80	0	0.00	38.55	1	5,334	0.02%
2018/07/17	1	38.40	0	0.00	38.15	1	5,279	0.02%
2018/07/16	0	0.00	5	37.85	37.70	-5	5,155	-0.10%
2018/07/13	0.1	37.70	0	0.00	37.55	0.1	5,093	0.00%
2018/07/11	5	36.40	0	0.00	36.80	5	5,066	0.10%
2018/07/10	0	0.00	1	36.80	36.80	-1	5,024	-0.02%
2018/07/05	0	0.00	2	36.45	36.20	-2	4,984	-0.04%
2018/07/02	1	37.05	0	0.00	36.80	1	5,118	0.02%
2018/06/26	2	37.08	0	0.00	37.00	2	4,973	0.04%
2018/06/25	2	37.48	0	0.00	37.45	2	4,848	0.04%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/19	1	38.05	0	0.00	38.15	1	4,700	0.02%
2018/06/15	5	38.61	0	0.00	38.55	5	4,664	0.11%
2018/06/07	0	0.00	1	40.60	40.60	-1	4,985	-0.02%
2018/06/05	0	0.00	1.7	39.30	39.30	-1.7	5,074	-0.03%
2018/06/04	0	0.00	0.6	39.05	39.05	-0.6	5,102	-0.01%
2018/05/31	0.1	39.00	0	0.00	39.10	0.1	5,174	0.00%
2018/05/18	20	38.25	0	0.00	38.15	20	6,780	0.29%
2018/05/16	0	0.00	1	38.55	38.45	-1	6,862	-0.01%
2018/05/15	1	38.20	0	0.00	38.20	1	6,935	0.01%
2018/05/11	1.2	38.81	0	0.00	38.85	1.2	7,125	0.02%
2018/05/10	1	38.50	0	0.00	38.45	1	7,125	0.01%
2018/05/03	1	38.00	0	0.00	38.00	1	7,152	0.01%
2018/04/30	1	39.25	0	0.00	39.25	1	7,204	0.01%
2018/04/24	1	39.75	0	0.00	39.15	1	7,276	0.01%
2018/04/23	5	40.70	0	0.00	40.25	5	7,255	0.07%
2018/04/13	0	0.00	2	41.00	41.20	-2	7,222	-0.03%
2018/04/12	0	0.00	2	40.85	40.95	-2	7,202	-0.03%
2018/04/11	2	40.60	0.2	40.55	40.50	1.8	7,219	0.03%
2018/04/10	0	0.00	0.4	40.50	40.50	-0.4	7,210	-0.01%
2018/03/27	2	40.73	0	0.00	40.80	2	7,048	0.03%
2018/03/23	1	40.40	0	0.00	40.50	1	7,119	0.01%
2018/03/22	3	41.30	0	0.00	41.40	3	7,142	0.04%
2018/03/21	3	41.85	0	0.00	41.10	3	7,231	0.04%
2018/03/20	1.3	41.71	0	0.00	41.75	1.3	7,292	0.02%
2018/03/16	1	42.00	0	41.80	41.75	1	7,679	0.01%
2018/03/14	3	40.90	0.8	41.10	40.75	2.2	7,453	0.03%
2018/03/06	3	43.25	0	0.00	43.30	3	7,397	0.04%
2018/03/02	0	0.00	1	42.85	43.00	-1	7,769	-0.01%
2018/03/01	2	42.85	1	42.80	42.70	1	7,735	0.01%
2018/02/26	2	42.55	17	43.49	43.00	-15	7,153	-0.21%
2018/02/23	0	0.00	12	42.67	42.70	-12	6,778	-0.18%
2018/02/12	1	37.45	0	0.00	37.45	1	6,535	0.02%
2018/02/06	3	39.00	11	39.50	39.30	-8	6,835	-0.12%
2018/02/05	10	40.20	0	0.00	41.20	10	6,900	0.14%
2018/01/30	0	0.00	1	42.60	42.50	-1	7,186	-0.01%
2018/01/26	1	42.45	1	42.80	42.90	0	7,407	0.00%
2018/01/25	0	0.00	2	42.58	43.10	-2	7,575	-0.03%
2018/01/19	1	41.05	0	0.00	41.25	1	7,878	0.01%
2018/01/18	0	0.00	4	41.19	41.40	-4	7,889	-0.05%
2018/01/17	1	40.35	1	40.40	40.35	0	7,809	0.00%
2018/01/10	0	0.00	6	39.85	39.90	-6	8,251	-0.07%
2018/01/05	1	40.10	0	0.00	39.90	1	8,413	0.01%