光寶科 (2301)-元大-承德券商分點個股進出

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
--
漲幅
0.00%
成交量
10,411張
產業
上市電腦週邊類股
1404人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	100.60	7	101.43	101.00	-2	22,496	-0.01%
2024/04/25	4.5	99.12	1	100.50	99.40	3.5	22,557	0.02%
2024/04/24	1	96.50	7	97.63	98.40	-6	22,441	-0.03%
2024/04/23	11	95.51	2	95.55	94.60	9	22,495	0.04%
2024/04/22	1	96.90	1	97.70	96.80	0	22,353	0.00%
2024/04/19	6.3	96.72	5	96.10	96.10	1.3	22,327	0.01%
2024/04/18	7	98.86	2.6	99.43	99.00	4.4	22,146	0.02%
2024/04/17	5	96.04	1	96.30	96.30	4	22,060	0.02%
2024/04/16	27.8	97.19	37	96.51	95.30	-9.2	22,143	-0.04%
2024/04/15	12	101.25	15	101.73	102.00	-3	21,669	-0.01%
2024/04/12	7	103.64	1	103.00	103.00	6	21,513	0.03%
2024/04/11	4.1	103.15	3	103.17	104.00	1.1	21,493	0.01%
2024/04/10	3	103.84	3	104.50	103.50	0	21,433	0.00%
2024/04/09	2.1	104.00	3	103.83	104.00	-0.9	21,390	0.00%
2024/04/08	4	105.50	8	105.44	105.00	-4	21,360	-0.02%
2024/04/03	113.3	105.41	3	103.50	104.00	110.3	21,284	0.52%	大買/鉅額交易
2024/04/02	23	103.91	9	103.78	104.00	14	21,089	0.07%
2024/04/01	49	101.09	5	101.00	100.00	44	20,575	0.21%
2024/03/29	26	100.88	15	100.87	101.00	11	20,404	0.05%
2024/03/28	24.3	108.13	9.3	108.71	106.00	15	19,494	0.08%
2024/03/27	40.5	113.97	6.1	113.61	112.50	34.4	19,028	0.18%
2024/03/26	11.5	117.32	6.4	119.25	120.50	5.1	18,645	0.03%
2024/03/25	20.1	118.68	3	119.33	119.00	17.1	18,501	0.09%
2024/03/22	41.3	120.32	16.1	120.00	121.50	25.2	18,373	0.14%
2024/03/21	38.6	124.38	29	123.79	123.50	9.6	17,776	0.05%
2024/03/20	54.2	120.51	68	120.24	123.00	-13.8	17,149	-0.08%
2024/03/19	14	116.14	26.1	115.22	116.00	-12.1	16,220	-0.07%
2024/03/18	17.4	111.53	1	111.50	112.00	16.4	16,014	0.10%
2024/03/15	2	111.50	1	113.50	112.00	1	15,877	0.01%
2024/03/14	6	112.25	3.1	112.34	112.00	3	15,754	0.02%
2024/03/13	4	114.63	5	114.20	114.50	-1	15,658	-0.01%
2024/03/12	27	114.80	2	114.50	115.00	25	15,421	0.16%
2024/03/11	7	113.64	18.1	114.50	113.50	-11.1	15,300	-0.07%
2024/03/08	20.5	114.61	16	114.00	114.00	4.5	15,216	0.03%
2024/03/07	7.2	111.29	0	0.00	111.00	7.2	14,955	0.05%
2024/03/06	1.1	113.50	5	113.90	113.50	-3.9	14,923	-0.03%
2024/03/05	1.1	114.00	1.2	114.00	114.00	-0.1	15,414	0.00%
2024/03/04	10.1	114.80	0	115.00	114.00	10	15,340	0.07%
2024/03/01	2.1	111.81	7	112.00	112.50	-4.9	15,103	-0.03%
2024/02/29	21.3	109.53	13.2	109.58	109.50	8.1	14,922	0.05%
2024/02/27	12	107.42	4.2	110.00	107.50	7.8	14,665	0.05%
2024/02/26	2	107.25	0	0.00	107.00	2	14,218	0.01%
2024/02/23	1.2	109.92	0	0.00	108.50	1.2	14,389	0.01%
2024/02/22	1.1	109.00	0	0.00	108.50	1.1	14,475	0.01%
2024/02/21	4.1	106.76	0	0.00	106.00	4.1	14,507	0.03%
2024/02/20	0	108.50	1	109.00	108.50	-1	14,492	-0.01%
2024/02/19	1.1	109.94	0	0.00	109.00	1.1	14,504	0.01%
2024/02/16	2	110.00	0	0.00	110.00	2	14,698	0.01%
2024/02/15	1	109.00	2	109.50	108.50	-1	14,602	-0.01%
2024/02/05	4	113.63	3	112.50	113.00	1	14,449	0.01%
2024/02/02	0	0.00	4.3	111.00	111.50	-4.3	14,410	-0.03%
2024/02/01	0	109.00	0.2	109.00	109.00	-0.2	14,677	0.00%
2024/01/31	1	108.50	3	108.83	108.50	-2	14,995	-0.01%
2024/01/30	6	109.33	0	0.00	108.50	6	14,951	0.04%
2024/01/29	1	110.00	0.3	110.50	109.50	0.7	14,980	0.00%
2024/01/26	2.1	108.03	1	109.00	107.50	1.1	15,097	0.01%
2024/01/25	3	112.50	3	110.83	111.00	0	15,316	0.00%
2024/01/24	1	112.01	0	0.00	112.00	1	15,583	0.01%
2024/01/23	0	0.00	0	114.00	113.50	0	16,223	0.00%
2024/01/22	7	114.71	9	115.44	114.50	-2	16,246	-0.01%
2024/01/19	0	0.00	6	108.67	110.00	-6	15,779	-0.04%
2024/01/18	4	107.13	0	0.00	106.50	4	15,715	0.03%
2024/01/17	7	107.57	0.3	107.00	107.50	6.7	15,890	0.04%
2024/01/11	0	0.00	2	107.75	108.50	-2	16,484	-0.01%
2024/01/10	6.4	108.19	0	0.00	107.00	6.4	16,822	0.04%
2024/01/09	4	114.75	1.3	116.50	114.50	2.7	17,003	0.02%
2024/01/08	1	115.00	4	115.00	114.50	-3	17,122	-0.02%
2024/01/03	3	113.00	0	0.00	112.50	3	18,163	0.02%
2024/01/02	0	115.00	2.4	115.04	115.00	-2.4	18,268	-0.01%
2023/12/29	1	118.00	2	118.00	117.00	-1	18,342	-0.01%
2023/12/28	1.1	119.45	3	119.00	118.00	-1.9	18,469	-0.01%
2023/12/27	0	0.00	2	117.25	117.00	-2	18,597	-0.01%
2023/12/26	3.3	116.00	0	0.00	117.00	3.3	19,043	0.02%
2023/12/25	4	116.25	6	116.17	116.50	-2	19,286	-0.01%
2023/12/22	8.3	115.70	4	115.13	115.50	4.3	19,348	0.02%
2023/12/21	1	113.50	0.8	114.75	114.00	0.2	19,305	0.00%
2023/12/20	6.2	113.81	11	113.23	114.00	-4.8	19,235	-0.02%
2023/12/19	9	113.06	4	112.50	112.50	5	19,210	0.03%
2023/12/15	0.3	113.00	0	0.00	112.00	0.3	19,464	0.00%
2023/12/14	2	114.75	6	114.92	114.50	-4	19,506	-0.02%
2023/12/13	14.5	113.03	3	113.33	113.00	11.5	19,776	0.06%
2023/12/11	0	0.00	7	111.00	110.50	-7	20,717	-0.03%
2023/12/08	2	113.00	8.4	112.54	113.00	-6.4	20,897	-0.03%
2023/12/07	0	0.00	2	111.25	110.00	-2	21,144	-0.01%
2023/12/06	8	111.94	0	0.00	111.50	8	21,603	0.04%
2023/12/05	3	109.83	1	110.50	110.50	2	21,792	0.01%
2023/12/04	2	109.50	5	110.80	110.50	-3	21,848	-0.01%
2023/12/01	2	108.00	0	0.00	108.00	2	21,927	0.01%
2023/11/30	1	108.00	2	110.00	110.00	-1	22,204	0.00%
2023/11/29	3.1	109.02	3	109.50	109.00	0.1	21,907	0.00%
2023/11/28	1	108.00	2	107.75	107.50	-1	22,184	0.00%
2023/11/27	0	0.00	2	107.00	107.00	-2	22,734	-0.01%
2023/11/24	1	106.50	0	0.00	107.50	1	23,074	0.00%
2023/11/23	1.1	106.11	4	107.00	106.50	-2.9	23,281	-0.01%
2023/11/22	11	107.55	6	107.25	107.00	5	23,623	0.02%
2023/11/21	6	111.42	0	0.00	112.00	6	23,791	0.03%
2023/11/20	5.1	109.40	0	109.00	109.00	5.1	24,621	0.02%
2023/11/17	1	109.00	3	109.17	109.50	-2	24,927	-0.01%
2023/11/16	3	112.17	6	110.92	110.50	-3	25,782	-0.01%
2023/11/15	0	0.00	0.1	115.00	112.50	-0.1	26,162	0.00%
2023/11/14	1	111.50	1	112.00	113.00	0	26,650	0.00%
2023/11/13	6	112.00	0	0.00	112.50	6	27,219	0.02%
2023/11/10	1	112.50	2.1	113.00	112.50	-1.1	27,695	0.00%
2023/11/09	8.1	109.71	14	110.54	112.00	-5.9	28,276	-0.02%
2023/11/08	9.5	114.21	8	114.81	113.50	1.5	28,308	0.01%
2023/11/07	5.1	110.88	4	110.50	110.50	1.1	28,422	0.00%
2023/11/06	3	110.83	2	111.00	111.00	1	29,172	0.00%
2023/11/03	5	109.30	6	109.58	109.00	-1	29,733	0.00%
2023/11/02	5.1	108.70	9.1	109.27	108.50	-4	30,927	-0.01%
2023/11/01	3	103.50	18	103.42	103.50	-15	32,530	-0.05%
2023/10/31	42.1	103.92	17	101.88	100.00	25.1	33,831	0.07%
2023/10/30	1	106.50	0	0.00	107.00	1	34,781	0.00%
2023/10/27	5.1	108.69	5	109.00	108.50	0.1	36,368	0.00%
2023/10/26	2.4	106.22	1	108.00	107.00	1.4	39,862	0.00%
2023/10/25	1.4	109.36	2	109.00	109.00	-0.6	41,518	0.00%
2023/10/24	2.6	108.62	4	108.88	109.00	-1.4	42,275	0.00%
2023/10/23	12	106.17	4	107.00	106.00	8	43,207	0.02%
2023/10/20	2	107.50	5	106.70	108.00	-3	44,789	-0.01%
2023/10/19	5.1	106.02	3	106.67	107.00	2.1	46,031	0.00%
2023/10/18	6	105.50	9.1	105.82	106.00	-3.1	47,121	-0.01%
2023/10/17	25	110.92	45	109.37	109.50	-20	47,248	-0.04%
2023/10/16	3.1	112.84	32	113.92	113.00	-28.9	47,611	-0.06%
2023/10/13	17	117.29	11	116.27	115.50	6	49,033	0.01%
2023/10/12	6	122.50	10.1	123.19	122.50	-4.1	50,019	-0.01%
2023/10/11	7	121.21	7	123.07	119.50	0	51,825	0.00%
2023/10/06	6	120.67	3	122.17	119.50	3	53,145	0.01%
2023/10/05	2	121.50	1	122.00	121.50	1	54,397	0.00%
2023/10/04	4	119.51	4	120.88	121.00	0	55,204	0.00%
2023/10/03	8.1	123.81	3	124.17	123.00	5.1	55,426	0.01%
2023/10/02	15.1	125.40	16	126.34	125.50	-1	55,661	0.00%
2023/09/28	13.1	121.66	9	122.67	121.50	4.1	55,678	0.01%
2023/09/27	4	118.01	5	119.31	120.00	-1	55,761	0.00%
2023/09/26	2	121.00	1	119.50	120.00	1	56,557	0.00%
2023/09/25	4	119.25	2	120.50	120.00	2	57,134	0.00%
2023/09/22	2	120.25	0	0.00	120.00	2	57,243	0.00%
2023/09/21	6	118.50	3.1	118.97	119.00	2.9	57,167	0.01%
2023/09/20	3	121.00	4	121.88	120.00	-1	57,135	0.00%
2023/09/19	1	120.50	1	123.50	120.00	0	57,017	0.00%
2023/09/18	15	120.63	14	121.21	121.00	1	57,037	0.00%
2023/09/15	8	126.19	10.2	128.50	126.00	-2.2	56,867	0.00%
2023/09/14	5.1	126.90	3.5	127.14	126.50	1.6	56,479	0.00%
2023/09/13	6.2	123.26	9.1	122.67	124.00	-3	56,683	-0.01%
2023/09/12	13.1	126.00	5	125.30	125.00	8.1	57,375	0.01%
2023/09/11	13.2	130.29	25.1	126.88	127.50	-11.9	57,497	-0.02%
2023/09/08	4	134.25	11	136.14	134.50	-7	57,338	-0.01%
2023/09/07	9	134.39	16	134.75	134.00	-7	57,293	-0.01%
2023/09/06	7	134.57	2	135.00	134.50	5	57,478	0.01%
2023/09/05	64	133.26	77	133.69	134.00	-13	57,483	-0.02%
2023/09/04	7	133.16	4	134.13	134.00	3	57,142	0.01%
2023/09/01	12.2	135.98	6	135.42	134.50	6.2	57,005	0.01%
2023/08/31	8.2	136.01	9	136.06	137.00	-0.8	56,688	0.00%
2023/08/30	14.1	140.49	21	139.79	138.50	-6.9	56,369	-0.01%
2023/08/29	5	141.10	17	139.68	141.50	-12	56,148	-0.02%
2023/08/28	15	140.80	17.4	139.24	138.50	-2.4	55,969	0.00%
2023/08/25	19.3	146.94	23	148.24	145.00	-3.7	56,009	-0.01%
2023/08/24	36	153.26	51.2	153.62	151.50	-15.2	55,662	-0.03%
2023/08/23	25	147.20	19	147.79	148.50	6	54,756	0.01%
2023/08/22	31.3	151.13	60.4	150.73	149.00	-29.1	54,411	-0.05%
2023/08/21	22	143.75	26	145.04	144.00	-4	53,448	-0.01%
2023/08/18	27.1	147.06	17.1	148.51	146.00	10	52,991	0.02%
2023/08/17	22.2	147.03	40.5	147.57	150.00	-18.3	52,290	-0.03%
2023/08/16	89.4	144.21	68	144.79	147.00	21.4	51,639	0.04%
2023/08/15	40	141.98	71	142.75	143.50	-31	51,032	-0.06%
2023/08/14	35.1	137.20	31	136.50	136.50	4.1	50,387	0.01%
2023/08/11	8.1	137.57	2	139.00	137.00	6.1	50,063	0.01%
2023/08/10	12.1	135.02	15.3	134.35	139.00	-3.2	49,689	-0.01%
2023/08/09	13.3	141.35	55.5	139.59	141.00	-42.2	48,829	-0.09%
2023/08/08	71.1	142.30	61.1	141.29	143.00	10.1	48,117	0.02%
2023/08/07	82.1	147.43	99.1	146.61	148.00	-17	46,702	-0.04%
2023/08/04	40.1	140.63	12.1	140.12	140.00	28	44,740	0.06%
2023/08/02	144.8	147.58	40	150.48	139.00	104.8	43,029	0.24%	大買/鉅額交易
2023/08/01	261.3	153.76	149	152.35	154.00	112.3	41,371	0.27%	大買/大賣/鉅額交易
2023/07/31	159.1	162.09	94.2	164.58	150.50	64.9	39,612	0.16%	大買/
2023/07/28	76.2	149.55	152	151.40	159.50	-75.8	36,026	-0.21%	大賣/
2023/07/27	40	148.13	66.1	148.32	145.00	-26.1	34,268	-0.08%
2023/07/26	101	145.80	50.4	145.63	146.50	50.7	33,322	0.15%	大買/
2023/07/25	137.5	148.31	73.1	146.44	142.00	64.4	32,102	0.20%	大買/
2023/07/24	142	149.00	99	149.10	149.00	43	30,314	0.14%	大買/
2023/07/21	104.2	143.12	109.1	144.87	146.00	-4.9	28,767	-0.02%	大買/大賣/
2023/07/20	44.5	138.81	46.2	138.51	139.00	-1.7	27,572	-0.01%
2023/07/19	88.2	139.60	81.1	137.85	136.50	7	27,010	0.03%
2023/07/18	116	141.22	109.4	139.84	139.50	6.6	26,162	0.03%	大買/大賣/
2023/07/17	139.2	147.85	91	147.35	145.50	48.2	24,515	0.20%	大買/
2023/07/14	59.1	138.53	57	138.43	144.00	2.1	23,051	0.01%
2023/07/13	68	132.21	94	134.18	134.00	-26	21,163	-0.12%
2023/07/12	118	125.33	99	125.89	126.50	19	19,458	0.10%	大買/
2023/07/11	31.1	119.76	145.2	117.19	120.00	-114.1	18,087	-0.63%	大賣/鉅額交易
2023/07/10	154.2	113.16	102	113.92	112.00	52.2	17,143	0.30%	大買/大賣/
2023/07/07	72	115.04	5.1	114.14	111.00	66.9	16,763	0.40%
2023/07/06	105.1	115.12	104	116.07	114.50	1.1	16,320	0.01%	大買/大賣/
2023/07/05	240.1	115.18	234.2	115.80	115.00	5.9	15,799	0.04%	大買/大賣/
2023/07/04	211.3	118.34	207	118.43	119.00	4.3	15,353	0.03%	大買/大賣/
2023/07/03	70	109.43	72.1	113.40	113.50	-2.1	14,419	-0.01%
2023/06/30	1.1	103.41	12	103.58	103.50	-10.9	13,706	-0.08%
2023/06/29	10	103.00	1	102.50	102.00	9	13,486	0.07%
2023/06/28	0	100.00	0	100.75	100.00	0	13,410	0.00%
2023/06/27	7.1	99.47	0	0.00	99.30	7.1	13,300	0.05%
2023/06/26	17.1	100.91	15.1	101.50	101.00	2	13,128	0.02%
2023/06/21	2.1	103.06	0	0.00	105.00	2.1	12,831	0.02%
2023/06/20	4.2	104.91	0	0.00	105.00	4.2	12,492	0.03%
2023/06/19	19	108.87	14	104.64	107.00	5	12,045	0.04%
2023/06/16	25.6	107.20	21.1	107.36	105.00	4.5	11,437	0.04%
2023/06/15	1	110.00	3.1	108.91	111.00	-2.1	10,309	-0.02%
2023/06/14	2.1	102.23	2	101.50	101.00	0.1	9,973	0.00%
2023/06/13	2	103.00	3.3	103.15	103.00	-1.3	9,704	-0.01%
2023/06/12	0	0.00	2	106.25	103.00	-2	9,570	-0.02%
2023/06/09	0.2	97.10	1	94.80	97.60	-0.8	9,348	-0.01%
2023/06/08	1	95.00	0.1	94.30	93.80	0.9	9,261	0.01%
2023/06/07	0	0.00	1	95.50	96.20	-1	9,169	-0.01%
2023/06/05	1	89.81	4	94.33	96.00	-3	9,084	-0.03%
2023/06/02	7	87.59	6	88.83	89.80	1	8,835	0.01%
2023/06/01	3	86.93	0	0.00	86.20	3	8,725	0.03%
2023/05/31	0	86.40	0	86.20	89.00	0	8,669	0.00%
2023/05/29	2	86.00	4	87.00	86.40	-2	8,084	-0.02%
2023/05/26	0	83.80	0	0.00	83.30	0	8,025	0.00%
2023/05/24	0.1	79.70	0	0.00	79.80	0.1	7,900	0.00%
2023/05/22	6.1	81.30	7	81.51	81.40	-0.9	7,742	-0.01%
2023/05/19	0.1	81.20	0	0.00	81.90	0.1	7,666	0.00%
2023/05/17	0	0.00	0.5	80.01	80.50	-0.5	7,578	-0.01%
2023/05/09	0	0.00	2	76.30	76.60	-2	7,431	-0.03%
2023/05/08	2	77.10	0	0.00	76.90	2	7,460	0.03%
2023/05/05	0	0.00	2	76.35	76.20	-2	7,460	-0.03%
2023/05/04	0.1	75.60	0	0.00	76.00	0.1	7,468	0.00%
2023/05/03	0	0.00	1	75.30	75.40	-1	7,453	-0.01%
2023/05/02	2	75.64	3	75.70	75.90	-1	7,500	-0.01%
2023/04/28	3	73.27	0	0.00	73.50	3	7,575	0.04%
2023/04/27	0.1	73.30	0.1	73.60	73.30	0	7,550	0.00%
2023/04/26	0	72.10	0	0.00	72.20	0	7,445	0.00%
2023/04/24	2	72.10	0	0.00	72.00	2	7,261	0.03%
2023/04/21	0	0.00	0.1	73.30	73.20	-0.1	7,214	0.00%
2023/04/19	2.2	73.24	0	0.00	73.20	2.2	7,236	0.03%
2023/04/18	2	73.60	0.6	73.60	73.60	1.4	7,170	0.02%
2023/04/14	0	0.00	1	75.54	76.30	-1	6,973	-0.01%
2023/04/12	0	0.00	0.3	74.40	74.60	-0.3	6,844	0.00%
2023/04/10	0	0.00	3	73.40	73.40	-3	6,786	-0.04%
2023/03/31	0	0.00	0.1	73.52	73.30	-0.1	6,693	0.00%
2023/03/30	0	0.00	3	73.00	73.50	-3	7,041	-0.04%
2023/03/28	0	0.00	0.1	73.30	72.70	-0.1	7,766	0.00%
2023/03/27	0	73.20	0.1	73.20	73.00	-0.1	8,045	0.00%
2023/03/22	0	0.00	0.1	70.80	71.00	-0.1	8,505	0.00%
2023/03/21	0	69.80	0	0.00	69.60	0	8,539	0.00%
2023/03/17	3	70.17	0	0.00	70.50	3	8,630	0.03%
2023/03/16	2.2	70.37	0	0.00	70.00	2.2	8,528	0.03%
2023/03/13	0	0.00	3	74.00	74.40	-3	8,455	-0.04%
2023/03/10	0	0.00	2	72.70	73.10	-2	8,371	-0.02%
2023/03/09	0	0.00	0.2	73.90	73.60	-0.2	8,368	0.00%
2023/03/07	3	75.00	0	0.00	75.30	3	8,261	0.04%
2023/03/06	0	0.00	6	74.20	74.30	-6	8,212	-0.07%
2023/03/03	0	0.00	1	73.00	72.70	-1	8,155	-0.01%
2023/03/02	0	0.00	1.2	71.63	71.80	-1.2	8,112	-0.01%
2023/02/24	0.3	69.39	0	0.00	69.50	0.3	8,146	0.00%
2023/02/23	0.3	69.70	0	0.00	69.50	0.3	8,075	0.00%
2023/02/22	1	70.00	0	0.00	69.40	1	8,029	0.01%
2023/02/17	0	0.00	0.1	69.90	70.10	-0.1	8,135	0.00%
2023/02/16	2	70.00	0.4	69.83	70.00	1.6	8,186	0.02%
2023/02/15	0	69.00	0	0.00	69.10	0	8,175	0.00%
2023/02/14	0	0.00	1.2	69.52	69.60	-1.2	8,206	-0.01%
2023/02/13	0	0.00	0.1	69.80	69.60	-0.1	8,223	0.00%
2023/02/10	0	69.44	0	0.00	69.50	0	8,255	0.00%
2023/02/09	1	70.50	0.2	69.93	70.30	0.8	8,232	0.01%
2023/02/08	0	0.00	0	69.00	69.40	0	8,188	0.00%
2023/02/07	0	0.00	1	68.79	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	0.1	68.40	68.30	-0.1	8,198	0.00%
2023/02/02	0	0.00	1	67.60	67.00	-1	8,238	-0.01%
2023/01/31	1	66.50	0	0.00	66.40	1	8,226	0.01%
2023/01/30	1	66.50	2	68.20	67.50	-1	8,190	-0.01%
2023/01/09	0	0.00	1.4	65.47	65.00	-1.4	8,773	-0.02%
2023/01/05	0	0.00	1	65.00	64.90	-1	8,829	-0.01%
2022/12/28	0	0.00	2	63.80	63.60	-2	9,113	-0.02%
2022/12/12	2	63.60	0	0.00	64.00	2	7,871	0.03%
2022/12/09	0	0.00	1	63.70	63.70	-1	8,007	-0.01%
2022/12/08	1	63.00	2	62.80	63.10	-1	8,051	-0.01%
2022/12/07	1.1	62.75	0	0.00	62.60	1.1	7,992	0.01%
2022/11/28	0.1	64.40	0	0.00	65.50	0.1	7,591	0.00%
2022/11/25	1	64.50	0	0.00	64.50	1	7,561	0.01%
2022/11/24	2	64.30	0	0.00	66.10	2	7,516	0.03%
2022/11/22	1	64.70	0	0.00	64.10	1	7,402	0.01%
2022/11/18	0	0.00	2	67.10	67.40	-2	7,258	-0.03%
2022/11/16	0	0.00	1	67.70	67.60	-1	7,251	-0.01%
2022/11/15	1	66.00	0	0.00	66.70	1	7,233	0.01%
2022/11/14	1	66.80	1	67.00	67.10	0	7,167	0.00%
2022/11/10	1.3	65.36	0	0.00	65.60	1.3	7,171	0.02%
2022/11/09	1	66.50	0	0.00	66.60	1	7,205	0.01%
2022/11/01	0	0.00	1	66.00	66.70	-1	7,468	-0.01%
2022/10/31	0	0.00	2	64.30	64.00	-2	7,416	-0.03%
2022/10/25	1	64.40	1	66.00	64.70	0	7,462	0.00%
2022/10/24	33	65.47	30	64.50	64.50	3	7,415	0.04%
2022/10/21	2	64.80	4	65.43	65.50	-2	7,407	-0.03%
2022/10/20	2	62.95	0	0.00	63.70	2	7,305	0.03%
2022/10/19	0	0.00	1	65.00	65.00	-1	7,186	-0.01%
2022/10/18	0	62.90	0	0.00	62.70	0	7,006	0.00%
2022/10/17	0	0.00	0.1	64.20	63.50	-0.1	6,877	0.00%
2022/10/14	0	63.70	0	0.00	63.40	0	7,016	0.00%
2022/10/13	1	63.50	0	0.00	63.80	1	7,296	0.01%
2022/10/12	0	0.00	1	65.00	64.50	-1	7,247	-0.01%
2022/10/11	1.1	63.92	0	0.00	63.80	1.1	7,174	0.01%
2022/10/05	2	65.85	1	66.50	66.70	1	7,107	0.01%
2022/10/04	0	0.00	1	65.00	65.40	-1	6,991	-0.01%
2022/09/30	1	63.80	3	63.60	63.80	-2	6,883	-0.03%
2022/09/29	0	0.00	2	64.80	64.70	-2	6,822	-0.03%
2022/09/28	2	64.60	0.1	64.70	64.10	2	6,765	0.03%
2022/09/27	1	65.50	1	65.70	65.50	0	6,707	0.00%
2022/09/23	2	66.30	1	66.50	66.30	1	6,738	0.01%
2022/09/22	1	65.70	1	66.30	66.50	0	6,801	0.00%
2022/09/21	1	67.50	0	0.00	67.60	1	6,678	0.01%
2022/09/16	1	68.10	2	68.45	68.10	-1	6,495	-0.02%
2022/09/14	1	67.50	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	0.1	68.80	69.20	-0.1	6,481	0.00%
2022/09/12	0	69.00	0	0.00	68.30	0	6,523	0.00%
2022/09/08	1	68.20	1.1	68.00	68.70	-0.1	6,634	0.00%
2022/09/05	0	0.00	2.1	66.77	67.50	-2.1	6,497	-0.03%
2022/08/30	1	65.50	0	0.00	65.30	1	6,392	0.02%
2022/08/29	1	64.50	0	0.00	64.50	1	6,374	0.02%
2022/08/25	0.1	65.00	0	0.00	64.80	0.1	6,351	0.00%
2022/08/22	1	66.10	0	0.00	65.20	1	6,855	0.01%
2022/08/16	0.1	67.20	0	0.00	67.20	0.1	6,818	0.00%
2022/08/12	1	68.50	2.1	69.02	69.20	-1.1	6,699	-0.02%
2022/08/02	0	0.00	1	65.40	65.10	-1	6,608	-0.02%
2022/08/01	0.1	65.00	1	65.20	65.00	-1	6,555	-0.01%
2022/07/29	1	65.00	0	0.00	65.30	1	6,534	0.02%
2022/07/25	0.1	63.00	0	0.00	63.00	0.1	6,355	0.00%
2022/07/22	1	62.40	1	62.40	62.60	0	6,399	0.00%
2022/07/21	1	61.80	1	62.10	62.20	0	6,405	0.00%
2022/07/20	0	0.00	1	64.60	64.60	-1	6,237	-0.02%
2022/07/14	2	57.60	0	0.00	57.50	2	6,440	0.03%
2022/07/07	0	0.00	1	57.20	57.10	-1	6,403	-0.02%
2022/06/27	1	57.20	0	0.00	56.90	1	6,137	0.02%
2022/06/24	1	56.70	0	0.00	56.80	1	6,048	0.02%
2022/06/22	0	0.00	1	58.30	58.60	-1	5,862	-0.02%
2022/06/21	0	0.00	0	58.20	57.90	0	5,766	0.00%
2022/06/16	1	60.70	0	0.00	60.30	1	5,535	0.02%
2022/06/13	1	61.00	0	0.00	61.00	1	6,012	0.02%
2022/05/25	0.1	62.10	0	62.30	62.20	0	5,896	0.00%
2022/05/16	0.1	62.50	0	0.00	63.10	0.1	6,237	0.00%
2022/04/27	1.1	65.32	1	66.20	65.60	0.1	6,836	0.00%
2022/04/22	0.1	67.80	2	67.40	68.00	-1.9	6,612	-0.03%
2022/04/20	2.1	65.46	0	0.00	65.70	2.1	6,431	0.03%
2022/04/18	0	0.00	5	68.50	68.50	-5	6,087	-0.08%
2022/04/14	0	0.00	1	68.10	67.80	-1	6,104	-0.02%
2022/04/01	1	68.10	1	67.80	68.30	0	6,148	0.00%
2022/03/31	2	68.45	0	0.00	68.10	2	6,192	0.03%
2022/03/30	0	0.00	1	68.30	68.20	-1	6,145	-0.02%
2022/03/29	0	0.00	1	68.00	68.00	-1	6,154	-0.02%
2022/03/25	0	67.90	0	0.00	67.80	0	6,192	0.00%
2022/03/22	0	0.00	2	67.00	67.50	-2	6,296	-0.03%
2022/03/21	0	0.00	8	66.48	66.60	-8	6,302	-0.13%
2022/03/18	17.4	66.04	5	66.80	65.50	12.4	6,251	0.20%
2022/03/17	4	71.00	1	70.90	71.00	3	5,935	0.05%
2022/03/16	0	0.00	5	69.84	70.10	-5	5,822	-0.09%
2022/03/15	0.1	69.38	2	69.50	69.50	-2	5,775	-0.03%
2022/03/14	0	0.00	3	70.10	70.00	-3	5,735	-0.05%
2022/03/11	2	70.75	0	0.00	70.60	2	5,733	0.03%
2022/03/10	0	69.80	2	70.30	70.60	-2	5,763	-0.03%
2022/03/09	0	0.00	1.1	69.10	69.50	-1.1	5,767	-0.02%
2022/03/08	0.1	68.00	1.1	68.13	68.20	-1	5,736	-0.02%
2022/03/07	0.1	68.12	1.1	68.78	68.50	-0.9	5,684	-0.02%
2022/03/04	1	69.10	1	69.90	69.60	0	5,678	0.00%
2022/03/02	1	68.20	1	69.00	68.90	0	5,629	0.00%
2022/03/01	1	68.99	0	0.00	68.60	1	5,603	0.02%
2022/02/24	0	0.00	1.3	67.25	67.60	-1.3	5,346	-0.02%
2022/02/22	1.1	67.38	0	0.00	67.50	1.1	5,231	0.02%
2022/02/21	0	0.00	1	68.50	68.20	-1	5,164	-0.02%
2022/02/18	1	67.50	1	68.60	68.20	0	5,150	0.00%
2022/02/17	0	68.20	1	68.90	68.60	-1	5,109	-0.02%
2022/02/16	2	67.20	1	67.89	67.90	1	5,011	0.02%
2022/02/15	0.1	66.70	0	0.00	66.50	0.1	4,916	0.00%
2022/02/11	2	67.15	0	0.00	67.50	2	4,718	0.04%
2022/02/10	4	68.30	1	69.60	68.60	3	4,680	0.06%
2022/02/09	1	68.70	2	68.60	69.10	-1	4,603	-0.02%
2022/02/08	4	68.00	8	68.40	68.80	-4	4,421	-0.09%
2022/02/07	0	0.00	0.1	64.30	64.60	-0.1	4,184	0.00%
2022/01/19	0	63.20	0	0.00	63.60	0	4,037	0.00%
2022/01/17	0.1	64.05	0	0.00	63.80	0.1	4,041	0.00%
2022/01/07	1	64.50	1	63.70	63.70	0	4,678	0.00%
2022/01/06	1	63.40	0	0.00	63.50	1	4,689	0.02%
2022/01/05	0	0.00	1	64.40	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	0	64.10	64.40	0	4,711	0.00%
2022/01/03	0	63.20	0	0.00	63.40	0	4,679	0.00%
2021/12/30	0	0.00	3	63.77	63.80	-3	4,730	-0.06%
2021/12/29	0	63.54	1	64.00	64.10	-1	4,817	-0.02%
2021/12/28	0	63.49	0.1	63.40	63.80	-0.1	4,865	0.00%
2021/12/27	1	63.00	0.4	62.94	63.60	0.6	4,892	0.01%
2021/12/24	1	62.90	0	0.00	62.70	1	4,919	0.02%
2021/12/23	1.4	62.47	0	0.00	62.50	1.4	5,000	0.03%
2021/12/21	0	0.00	1	61.60	61.70	-1	5,079	-0.02%
2021/12/14	0	61.90	0	0.00	61.80	0	5,392	0.00%
2021/12/10	0.1	62.65	0	0.00	62.70	0.1	5,531	0.00%
2021/12/09	0	0.00	0	62.00	62.60	0	5,564	0.00%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	0	61.40	1	61.40	61.40	-1	5,523	-0.02%
2021/12/06	0	0.00	0	61.80	62.10	0	5,513	0.00%
2021/12/03	1	60.60	0	0.00	60.60	1	5,521	0.02%
2021/11/29	1	60.00	3	60.20	60.60	-2	5,440	-0.04%
2021/11/23	1	60.40	0	0.00	60.40	1	5,560	0.02%
2021/11/22	0	61.30	0	0.00	61.30	0	5,603	0.00%
2021/11/19	1	61.20	2	61.45	61.60	-1	5,665	-0.02%
2021/11/18	1	61.90	0	0.00	61.70	1	5,651	0.02%
2021/11/17	3	61.73	0	0.00	62.00	3	5,640	0.05%
2021/11/16	0	0.00	1	62.30	62.60	-1	5,661	-0.02%
2021/11/15	1	61.80	1	61.90	61.80	0	5,740	0.00%
2021/11/10	1	61.30	0	0.00	61.20	1	5,871	0.02%
2021/11/05	2	60.60	1	61.40	61.50	1	5,988	0.02%
2021/11/03	0	0.00	1	61.50	61.80	-1	6,007	-0.02%
2021/11/02	1	60.60	1	61.80	61.00	0	6,042	0.00%
2021/11/01	1	61.30	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0	0.00	1	62.00	61.30	-1	6,098	-0.02%
2021/10/28	1	61.80	1	61.80	61.30	0	6,123	0.00%
2021/10/27	0	0.00	1	61.50	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	2	61.25	60.80	-2	6,606	-0.03%
2021/10/25	1	60.50	3	60.60	60.50	-2	6,647	-0.03%
2021/10/20	2.1	60.93	1	62.20	60.40	1.1	6,581	0.02%
2021/10/19	4.2	62.49	3	62.00	62.10	1.2	6,426	0.02%
2021/10/18	0	0.00	1	65.20	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	1	64.50	64.90	-1	6,402	-0.02%
2021/10/14	8.1	64.86	6	64.58	64.30	2.1	6,410	0.03%
2021/10/13	1	64.10	3	64.60	64.20	-2.1	6,414	-0.03%
2021/10/12	1	62.70	0	0.00	63.20	1	6,344	0.02%
2021/10/08	1	64.00	1	63.90	64.00	0	6,381	0.00%
2021/10/05	1	62.80	1	61.70	62.30	0	6,472	0.00%
2021/10/01	1	61.22	0	0.00	62.20	1	6,517	0.02%
2021/09/30	2	62.50	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0	0.00	0	64.40	64.40	0	6,473	0.00%
2021/09/28	2	63.85	2	64.65	64.50	0	6,552	0.00%
2021/09/27	0	0.00	2	64.45	64.10	-2	6,628	-0.03%
2021/09/24	0	0.00	0.3	64.20	64.00	-0.3	6,687	0.00%
2021/09/23	8.3	63.22	12	63.90	63.80	-3.8	6,730	-0.06%
2021/09/22	1	60.60	2	61.70	61.80	-1	7,012	-0.01%
2021/09/16	1	60.80	0	0.00	61.20	1	7,027	0.01%
2021/09/14	1	61.20	3	61.47	61.10	-2	7,201	-0.03%
2021/09/13	0	0.00	1	60.60	60.60	-1	7,262	-0.01%
2021/09/08	0	0.00	1	59.60	59.60	-1	7,532	-0.01%
2021/09/07	2	60.60	0	0.00	60.60	2	7,486	0.03%
2021/09/06	1	60.40	1	61.20	60.90	0	7,441	0.00%
2021/09/02	0	0.00	1	60.70	60.60	-1	7,395	-0.01%
2021/09/01	3	60.60	1	61.20	60.80	2	7,385	0.03%
2021/08/31	0	0.00	3	60.90	61.20	-3	7,361	-0.04%
2021/08/27	0	0.00	2	59.40	59.70	-2	7,302	-0.03%
2021/08/25	0	0.00	1	59.40	59.40	-1	7,197	-0.01%
2021/08/23	1	58.30	0	0.00	58.30	1	7,156	0.01%
2021/08/20	1	57.10	0.1	57.40	57.50	0.9	7,207	0.01%
2021/08/19	3	57.00	0	0.00	56.90	3	7,265	0.04%
2021/08/18	1	58.50	0	58.67	58.50	1	7,157	0.01%
2021/08/13	3	61.30	0.2	61.60	61.30	2.8	7,037	0.04%
2021/08/12	2	61.15	0	0.00	61.20	2	7,000	0.03%
2021/08/11	5	62.20	11	62.55	62.60	-6	6,972	-0.09%
2021/08/09	0	0.00	23	62.17	62.60	-23	7,005	-0.33%
2021/08/06	7	62.53	7	62.00	62.50	0	7,002	0.00%
2021/08/05	2	62.70	17.1	63.08	62.90	-15.1	7,051	-0.21%
2021/08/04	4	63.20	0	0.00	63.20	4	7,168	0.06%
2021/08/03	23	63.61	3	63.50	63.90	20	7,211	0.28%
2021/08/02	13.4	63.91	4	63.83	63.90	9.4	7,178	0.13%
2021/07/30	30	64.31	25	63.79	64.10	5	7,141	0.07%
2021/07/29	2	59.70	0	0.00	59.80	2	6,841	0.03%
2021/07/28	1	58.00	2	58.60	58.90	-1	6,813	-0.01%
2021/07/27	1	59.00	0	0.00	58.70	1	6,896	0.01%
2021/07/26	0	0.00	16	58.77	58.70	-16	7,109	-0.23%
2021/07/23	14	58.11	0	0.00	57.90	14	7,161	0.20%
2021/07/22	4	58.43	2	58.65	58.70	2	7,133	0.03%
2021/07/21	0	0.00	1	58.80	58.50	-1	7,069	-0.01%
2021/07/20	0	0.00	1	57.90	58.00	-1	7,000	-0.01%
2021/07/19	0	0.00	1	58.20	58.30	-1	6,988	-0.01%
2021/07/16	1	57.90	1	58.10	58.10	0	7,027	0.00%
2021/07/14	0	0.00	12	58.23	58.20	-12	7,032	-0.17%
2021/07/13	0	0.00	1	57.90	57.90	-1	6,963	-0.01%
2021/07/12	9	56.90	0	0.00	57.00	9	6,911	0.13%
2021/07/09	0	0.00	1	57.40	57.50	-1	6,898	-0.01%
2021/07/08	1	58.10	3.7	57.56	57.80	-2.7	6,935	-0.04%
2021/07/07	1	57.80	1	57.90	58.00	0	6,908	0.00%
2021/07/06	1	58.00	2	57.95	58.20	-1	6,893	-0.01%
2021/07/05	2	57.20	7	58.01	57.90	-5	6,857	-0.07%
2021/07/02	1	56.20	0	0.00	56.90	1	6,726	0.01%
2021/07/01	4.1	56.85	1	56.70	56.60	3.1	6,649	0.05%
2021/06/30	8	57.86	0	0.00	57.60	8	6,553	0.12%
2021/06/29	9	57.91	0	0.00	57.40	9	6,509	0.14%
2021/06/28	2	64.10	0	0.00	63.70	2	6,222	0.03%
2021/06/25	1	64.70	0	0.00	64.10	1	6,148	0.02%
2021/06/24	0	0.00	1	64.80	64.70	-1	6,104	-0.02%
2021/06/23	2	63.65	0	0.00	64.10	2	5,975	0.03%
2021/06/22	1	63.80	0	0.00	63.60	1	5,838	0.02%
2021/06/15	5	65.50	0	0.00	65.60	5	5,688	0.09%
2021/06/11	1	65.50	1	65.90	65.50	0	5,744	0.00%
2021/06/02	0	66.20	0	0.00	66.20	0	6,715	0.00%
2021/06/01	1	66.30	2	66.45	66.40	-1	6,879	-0.01%
2021/05/31	1	66.00	2	65.90	66.20	-1	7,003	-0.01%
2021/05/28	2	65.70	1	65.30	65.70	1	7,047	0.01%
2021/05/25	0	0.00	1	63.40	63.00	-1	7,395	-0.01%
2021/05/24	1	62.40	1	62.90	63.20	0	7,499	0.00%
2021/05/21	0	63.10	0	0.00	63.10	0	7,600	0.00%
2021/05/20	0	0.00	3	62.60	62.60	-3	7,744	-0.04%
2021/05/17	1	60.90	3	60.67	61.10	-2	8,033	-0.02%
2021/05/14	3	61.37	1	61.90	61.90	2	8,008	0.02%
2021/05/13	1	59.40	1	60.80	60.90	0	8,049	0.00%
2021/05/12	1	60.70	2	61.40	61.20	-1	8,044	-0.01%
2021/05/11	2	64.30	0	0.00	63.00	2	8,078	0.02%
2021/05/07	0	0.00	3	65.87	67.40	-3	8,241	-0.04%
2021/05/06	3	65.10	0	0.00	64.00	3	8,286	0.04%
2021/05/05	3	66.80	3	65.30	65.80	0	8,361	0.00%
2021/05/04	1	66.90	4	67.13	66.30	-3	8,559	-0.04%
2021/05/03	2	65.75	6	66.37	67.10	-4	8,517	-0.05%
2021/04/29	1	64.70	2	64.80	63.90	-1	8,343	-0.01%
2021/04/28	2	64.55	0	64.20	64.50	2	8,294	0.02%
2021/04/27	0	0.00	2	64.60	64.40	-2	8,368	-0.02%
2021/04/26	2	64.50	3	65.07	64.90	-1	8,364	-0.01%
2021/04/23	1	64.00	1	63.90	64.10	0	8,391	0.00%
2021/04/22	1	64.10	3	63.80	63.50	-2	8,463	-0.02%
2021/04/21	1	64.00	0	63.70	63.70	1	8,452	0.01%
2021/04/20	2	64.20	0	0.00	64.20	2	8,499	0.02%
2021/04/19	0	62.80	4	62.98	63.50	-4	8,541	-0.05%
2021/04/16	1	62.40	0	62.50	63.00	1	8,612	0.01%
2021/04/14	0	0.00	1	61.50	62.30	-1	8,731	-0.01%
2021/04/13	2	63.15	0	0.00	63.00	2	8,837	0.02%
2021/04/08	4	64.93	3	65.03	65.20	1	9,032	0.01%
2021/04/07	0	0.00	6	64.37	64.50	-6	8,998	-0.07%
2021/04/06	1	62.90	0	0.00	63.00	1	8,948	0.01%
2021/04/01	0	0.00	2	63.80	63.20	-2	8,959	-0.02%
2021/03/31	2	63.60	0	0.00	62.80	2	8,883	0.02%
2021/03/30	1	63.00	2	63.10	64.00	-1	8,781	-0.01%
2021/03/29	1	62.00	7	62.63	62.70	-6	8,740	-0.07%
2021/03/26	0	0.00	1	61.70	61.90	-1	8,735	-0.01%
2021/03/25	1	61.70	0	0.00	61.90	1	8,762	0.01%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	3	61.40	61.60	-3	8,998	-0.03%
2021/03/19	1	60.50	0	0.00	61.10	1	8,988	0.01%
2021/03/18	0	0.00	3	61.40	61.60	-3	8,868	-0.03%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/16	0	60.45	0	0.00	60.30	0	8,797	0.00%
2021/03/15	4	60.28	1	59.80	59.90	3	8,767	0.03%
2021/03/12	2	60.95	36.4	60.90	62.10	-34.4	8,654	-0.40%
2021/03/11	1	58.00	0	0.00	58.70	1	8,470	0.01%
2021/03/10	0	0.00	2	57.90	58.00	-2	8,425	-0.02%
2021/03/09	5	57.28	1	57.00	57.20	4	8,380	0.05%
2021/03/08	0	0.00	1	59.00	58.50	-1	8,115	-0.01%
2021/03/05	5	58.16	1	58.50	58.40	4	8,103	0.05%
2021/03/04	2.1	58.76	1	58.90	58.80	1.1	8,104	0.01%
2021/03/03	0.9	59.10	1	59.70	59.30	-0.1	8,025	0.00%
2021/03/02	1	60.00	2	59.95	58.80	-1	7,948	-0.01%
2021/02/26	10	59.25	2	59.25	59.40	8	7,815	0.10%
2021/02/25	13	60.70	2	61.05	60.70	11	7,575	0.15%
2021/02/24	2	59.90	1	60.90	60.00	1	7,513	0.01%
2021/02/23	4	59.70	1	60.70	60.20	3	7,422	0.04%
2021/02/22	0	60.40	1	59.40	61.20	-1	7,354	-0.01%
2021/02/19	1	57.50	0	0.00	58.50	1	7,273	0.01%
2021/02/18	1	57.90	1.9	57.76	58.40	-0.9	7,244	-0.01%
2021/02/17	1	56.10	0	0.00	56.80	1	7,173	0.01%
2021/02/05	0	56.10	10	56.00	55.90	-10	7,068	-0.14%
2021/02/02	1	56.30	2	56.40	56.10	-1	6,942	-0.01%
2021/02/01	4	55.00	6	54.98	55.10	-2	6,783	-0.03%
2021/01/29	2	56.30	0	0.00	54.90	2	6,717	0.03%
2021/01/28	4	56.03	0	0.00	57.00	4	6,543	0.06%
2021/01/27	0	0.00	8	57.86	57.60	-8	6,467	-0.12%
2021/01/26	7	56.80	9	56.91	56.60	-2	6,336	-0.03%
2021/01/25	7	54.11	8	54.28	54.40	-1	6,166	-0.02%
2021/01/22	0	0.00	4.1	53.24	53.00	-4.1	6,154	-0.07%
2021/01/21	0.2	52.60	3.5	52.83	52.70	-3.3	6,133	-0.05%
2021/01/20	4	51.85	4.3	52.75	51.90	-0.3	6,165	0.00%
2021/01/19	1	53.10	0	0.00	53.10	1	6,095	0.02%
2021/01/18	3.1	53.07	1.1	53.13	53.40	1.9	6,052	0.03%
2021/01/15	0	0.00	1.2	53.92	53.80	-1.2	6,012	-0.02%
2021/01/14	0	0.00	17	53.59	53.60	-17	5,979	-0.28%
2021/01/13	0.1	53.20	1	53.10	53.60	-0.9	5,932	-0.02%
2021/01/12	0	0.00	11	53.06	52.80	-11	5,878	-0.19%
2021/01/11	0	0.00	5	53.36	53.80	-5	5,800	-0.09%
2021/01/08	0.2	52.20	2	52.50	52.60	-1.8	5,738	-0.03%
2021/01/07	1	52.20	5.1	52.34	52.20	-4.1	5,643	-0.07%
2021/01/06	6	51.80	5	52.38	51.50	1	5,581	0.02%
2021/01/05	3.1	51.40	7	51.57	51.60	-3.9	5,375	-0.07%
2021/01/04	19	50.91	16	51.46	51.40	3	5,291	0.06%
2020/12/31	1	49.95	0	0.00	49.80	1	5,173	0.02%
2020/12/30	1	49.95	2.1	50.00	50.00	-1.1	5,174	-0.02%
2020/12/29	1	49.75	2	49.88	49.95	-1	5,164	-0.02%
2020/12/28	2	49.68	5	49.80	49.90	-3	5,162	-0.06%
2020/12/25	0	0.00	3	49.35	49.30	-3	5,159	-0.06%
2020/12/24	1	49.20	6	49.28	49.20	-5	5,185	-0.10%
2020/12/23	2	48.90	0	0.00	49.00	2	5,149	0.04%
2020/12/22	0	0.00	6	49.28	48.75	-6	5,157	-0.12%
2020/12/21	1.8	48.39	3	48.73	49.05	-1.2	5,179	-0.02%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/17	8	48.57	0	0.00	48.50	8	4,936	0.16%
2020/12/16	0.2	49.20	6	49.17	49.15	-5.8	4,909	-0.12%
2020/12/15	4.2	48.56	2	48.48	48.20	2.2	4,923	0.04%
2020/12/11	2	48.90	0	0.00	48.90	2	4,987	0.04%
2020/12/10	1	49.05	6	49.17	49.05	-5	4,991	-0.10%
2020/12/09	2	48.95	4	49.23	49.25	-2	4,972	-0.04%
2020/12/08	1	48.70	1	48.80	48.95	0	4,933	0.00%
2020/12/07	2	48.88	2	48.68	49.10	0	4,897	0.00%
2020/12/04	0	0.00	3	49.35	49.40	-3	4,826	-0.06%
2020/12/01	1.2	48.60	0	0.00	48.85	1.2	4,779	0.03%
2020/11/27	0	0.00	22.5	48.81	49.05	-22.5	4,647	-0.48%
2020/11/26	0	0.00	1	48.65	48.65	-1	4,653	-0.02%
2020/11/25	7	48.38	1	48.50	48.25	6	4,727	0.13%
2020/11/24	1	48.35	0	0.00	48.30	1	4,747	0.02%
2020/11/23	11.5	48.55	1	48.65	48.50	10.5	4,715	0.22%
2020/11/20	5	48.23	1	48.00	48.00	4	4,681	0.09%
2020/11/19	2	48.55	0	0.00	48.75	2	4,638	0.04%
2020/11/18	1	48.35	7	48.52	48.55	-6	4,609	-0.13%
2020/11/17	0	0.00	3	48.12	48.30	-3	4,579	-0.07%
2020/11/16	2	47.65	2	47.70	47.60	0	4,603	0.00%
2020/11/13	1	47.25	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	22	47.69	47.45	-22	4,589	-0.48%
2020/11/11	2	47.30	0	0.00	47.70	2	4,608	0.04%
2020/11/10	3	47.38	1	47.40	47.50	2	4,618	0.04%
2020/11/09	0.8	47.50	0	0.00	47.40	0.8	4,629	0.02%
2020/11/06	5	47.25	0	0.00	47.25	5	4,654	0.11%
2020/11/05	12.1	47.34	1	47.35	47.30	11.1	4,711	0.24%
2020/11/04	0	0.00	39	47.13	47.25	-39	4,729	-0.82%
2020/11/03	0	0.00	1	46.75	46.50	-1	4,732	-0.02%
2020/11/02	1.2	46.10	0	0.00	45.85	1.2	4,759	0.03%
2020/10/30	0	0.00	1	46.65	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	6	46.50	46.50	-6	4,903	-0.12%
2020/10/28	2	45.95	6	46.40	46.55	-4	5,203	-0.08%
2020/10/27	11.1	46.05	3	46.05	46.00	8.1	5,929	0.14%
2020/10/26	0	0.00	6	45.95	45.95	-6	6,008	-0.10%
2020/10/23	2	45.48	0	0.00	45.55	2	6,057	0.03%
2020/10/22	1	45.50	0	0.00	45.40	1	6,145	0.02%
2020/10/21	8	45.56	0	0.00	45.50	8	6,149	0.13%
2020/10/20	3	45.77	0	0.00	45.80	3	6,185	0.05%
2020/10/19	2	46.00	2	46.20	46.00	0	6,223	0.00%
2020/10/16	0	0.00	2	46.08	46.00	-2	6,269	-0.03%
2020/10/15	3	45.40	1	45.60	45.55	2	6,309	0.03%
2020/10/14	5	45.53	0	0.00	45.40	5	6,344	0.08%
2020/10/12	2	45.58	0	0.00	45.75	2	6,555	0.03%
2020/10/08	14	45.65	0	0.00	45.65	14	6,709	0.21%
2020/10/07	2	45.45	0	0.00	45.40	2	6,787	0.03%
2020/10/06	6	45.80	1	46.25	45.90	5	6,870	0.07%
2020/09/30	3	46.20	2	46.15	46.10	1	7,076	0.01%
2020/09/29	2	45.60	0	0.00	45.50	2	7,142	0.03%
2020/09/28	1	45.65	0	0.00	45.90	1	7,213	0.01%
2020/09/25	1	45.10	0	0.00	45.00	1	7,296	0.01%
2020/09/23	1	46.05	0	0.00	46.00	1	7,317	0.01%
2020/09/22	1	45.85	0	0.00	45.85	1	7,388	0.01%
2020/09/18	1	46.70	0	0.00	46.85	1	7,638	0.01%
2020/09/16	1	47.55	7	47.34	47.50	-6	8,393	-0.07%
2020/09/14	1	47.00	2	46.68	47.00	-1	8,956	-0.01%
2020/09/10	4	46.08	0	0.00	46.00	4	9,250	0.04%
2020/09/09	1	45.95	0	0.00	46.15	1	9,381	0.01%
2020/09/07	0	0.00	1	46.35	46.20	-1	9,561	-0.01%
2020/09/04	11	45.71	0	0.00	45.95	11	9,726	0.11%
2020/09/02	7	45.98	0	0.00	46.05	7	9,893	0.07%
2020/09/01	3	46.07	0	0.00	46.20	3	9,956	0.03%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	2	46.70	0	0.00	46.65	2	10,032	0.02%
2020/08/27	2	46.70	0	0.00	46.90	2	10,152	0.02%
2020/08/26	16	46.91	0	0.00	47.00	16	10,196	0.16%
2020/08/25	3	47.00	1	47.45	47.15	2	10,220	0.02%
2020/08/24	0	0.00	0	47.00	46.90	0	10,330	0.00%
2020/08/21	2	47.10	4	47.23	47.00	-2	10,385	-0.02%
2020/08/20	3	46.80	3	46.95	46.90	0	10,416	0.00%
2020/08/18	3	48.03	2	48.15	47.95	1	10,385	0.01%
2020/08/17	0	0.00	7	47.84	47.85	-7	10,402	-0.07%
2020/08/14	8	47.09	2	47.30	47.20	6	10,414	0.06%
2020/08/11	4	48.01	0	0.00	48.00	4	10,470	0.04%
2020/08/07	0	0.00	8	48.88	48.95	-8	10,562	-0.08%
2020/08/06	1	48.80	0	0.00	48.85	1	10,557	0.01%
2020/08/05	1	49.00	2	49.25	49.10	-1	10,579	-0.01%
2020/08/04	2	49.15	3	49.00	49.35	-1	10,545	-0.01%
2020/08/03	6.1	49.08	7	49.29	48.60	-1	10,452	-0.01%
2020/07/31	12	48.85	32	48.76	49.60	-20	10,222	-0.20%
2020/07/30	7	45.04	0	0.00	45.70	7	9,516	0.07%
2020/07/29	0	0.00	0.1	45.05	44.80	-0.1	9,473	0.00%
2020/07/28	1	45.50	2	45.10	45.05	-1	9,560	-0.01%
2020/07/27	8	45.69	0	0.00	45.50	8	9,662	0.08%
2020/07/24	12	46.33	1	46.50	46.50	11	9,665	0.11%
2020/07/22	1	46.55	0	0.00	46.70	1	9,665	0.01%
2020/07/21	0	0.00	1	47.15	46.80	-1	9,641	-0.01%
2020/07/20	1	46.60	1	46.50	47.00	0	9,628	0.00%
2020/07/17	0	0.00	1	47.40	46.70	-1	9,646	-0.01%
2020/07/16	2	47.00	1	47.60	46.90	1	9,635	0.01%
2020/07/15	3	47.00	2	47.40	47.40	1	9,551	0.01%
2020/07/14	0	0.00	2	47.15	46.95	-2	9,476	-0.02%
2020/07/13	5	46.53	2	46.55	47.10	3	9,445	0.03%
2020/07/10	4	46.75	0	0.00	46.70	4	9,418	0.04%
2020/07/09	1	47.05	2	47.10	47.10	-1	9,373	-0.01%
2020/07/08	1	47.15	18	47.09	47.15	-17	9,233	-0.18%
2020/07/07	2	46.85	0	0.00	47.05	2	9,124	0.02%
2020/07/06	3	46.95	0	0.00	47.05	3	9,052	0.03%
2020/07/03	7	46.85	0	0.00	46.85	7	9,031	0.08%
2020/07/02	1	47.00	0	0.00	47.15	1	9,062	0.01%
2020/07/01	1	46.70	1	47.00	46.75	0	9,093	0.00%
2020/06/30	1	46.70	0	0.00	46.30	1	9,056	0.01%
2020/06/29	5	46.88	0	0.00	46.50	5	9,047	0.06%
2020/06/24	2	47.35	0	0.00	47.30	2	8,911	0.02%
2020/06/23	31	48.02	2	48.40	47.40	29	8,773	0.33%
2020/06/22	4	52.83	9	53.22	53.10	-5	8,201	-0.06%
2020/06/19	2	51.90	2	52.40	52.40	0	7,984	0.00%
2020/06/18	1	51.80	109	51.89	52.40	-108	7,710	-1.40%	大賣/鉅額交易
2020/06/17	0	0.00	1	51.60	51.30	-1	7,599	-0.01%
2020/06/16	9	51.14	1	50.90	51.10	8	7,683	0.10%
2020/06/15	0	0.00	9	51.32	51.30	-9	7,769	-0.12%
2020/06/12	0	0.00	4	49.60	50.80	-4	7,842	-0.05%
2020/06/11	2	50.50	3	51.27	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	10	51.00	51.40	-10	7,831	-0.13%
2020/06/09	4	50.85	5	50.94	50.60	-1	7,922	-0.01%
2020/06/08	1	50.90	0	0.00	50.80	1	8,045	0.01%
2020/06/05	1	50.30	7	50.24	50.40	-6	8,035	-0.07%
2020/06/04	6	49.90	0	0.00	49.85	6	8,097	0.07%
2020/06/03	2	49.05	2	49.40	49.55	0	8,104	0.00%
2020/06/01	0	0.00	1	48.90	48.85	-1	8,099	-0.01%
2020/05/28	2	48.38	0	0.00	48.20	2	8,270	0.02%
2020/05/27	1	48.75	3	48.50	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	3	48.13	48.00	-3	8,632	-0.03%
2020/05/21	1	47.30	0	0.00	47.35	1	8,654	0.01%
2020/05/20	0	0.00	3	46.95	46.80	-3	8,706	-0.03%
2020/05/18	3	45.55	0	0.00	45.50	3	8,698	0.03%
2020/05/15	12	46.08	1	46.00	46.10	11	8,648	0.13%
2020/05/14	3	46.85	2	46.65	46.85	1	8,495	0.01%
2020/05/12	0	0.00	1	47.15	46.90	-1	8,342	-0.01%
2020/05/11	1	46.95	0.4	46.95	46.95	0.6	8,288	0.01%
2020/05/07	3	46.65	0	0.00	46.45	3	8,124	0.04%
2020/05/06	4	46.51	0	0.00	46.55	4	8,039	0.05%
2020/05/05	0	0.00	5	46.74	46.65	-5	7,985	-0.06%
2020/05/04	2	45.95	1	45.70	46.50	1	7,975	0.01%
2020/04/30	1	46.30	2	46.48	46.50	-1	7,841	-0.01%
2020/04/29	5	45.65	0	0.00	45.40	5	7,718	0.06%
2020/04/28	1	44.70	0	0.00	45.05	1	7,755	0.01%
2020/04/27	0	0.00	1	44.35	44.40	-1	7,854	-0.01%
2020/04/23	2	43.53	1	44.10	44.00	1	7,797	0.01%
2020/04/21	2	43.08	52	43.00	43.00	-50	7,654	-0.65%
2020/04/20	1	43.35	2	43.25	43.45	-1	7,573	-0.01%
2020/04/16	1	43.30	0	0.00	43.20	1	7,392	0.01%
2020/04/14	1	43.20	0	0.00	43.25	1	7,251	0.01%
2020/04/10	2	42.18	1	42.50	42.50	1	7,197	0.01%
2020/04/08	1	42.15	0	0.00	42.15	1	7,196	0.01%
2020/04/06	0	0.00	1	42.25	42.25	-1	7,047	-0.01%
2020/04/01	0	0.00	1	41.60	41.35	-1	6,917	-0.01%
2020/03/30	51	41.00	0	0.00	41.00	51	6,708	0.76%
2020/03/25	1	40.90	0	0.00	40.50	1	6,604	0.02%
2020/03/24	1	40.05	0	0.00	39.35	1	6,524	0.02%
2020/03/23	1	38.10	1	38.95	38.55	0	6,496	0.00%
2020/03/20	6	40.60	6	40.50	40.65	0	6,462	0.00%
2020/03/19	7	38.09	8	37.98	37.80	-1	6,314	-0.02%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/17	0	0.00	5	39.80	39.40	-5	6,012	-0.08%
2020/03/13	0	0.00	2	40.05	41.30	-2	5,725	-0.03%
2020/03/12	3	42.53	0	0.00	42.00	3	5,480	0.05%
2020/03/11	2	43.90	2	44.20	44.20	0	5,258	0.00%
2020/03/10	2	44.33	3	44.43	44.00	-1	5,216	-0.02%
2020/03/09	2	43.88	2	43.83	44.00	0	5,074	0.00%
2020/03/06	2	44.30	2	44.58	44.35	0	5,015	0.00%
2020/03/05	9	44.91	7	44.88	44.85	2	4,966	0.04%
2020/03/04	2	45.35	2	44.83	45.10	0	4,875	0.00%
2020/03/03	1	43.80	2	44.35	43.95	-1	4,719	-0.02%
2020/03/02	3	42.77	0	0.00	42.85	3	4,574	0.07%
2020/02/27	9	44.10	0.3	44.15	43.85	8.7	4,715	0.18%
2020/02/26	0	0.00	2	43.55	43.45	-2	4,524	-0.04%
2020/02/25	4	43.86	3	43.60	43.95	1	4,492	0.02%
2020/02/24	4	44.66	1	44.00	44.00	3	4,496	0.07%
2020/02/21	7	45.70	0	0.00	45.60	7	4,422	0.16%
2020/02/20	7	46.94	0	0.00	46.60	7	4,361	0.16%
2020/02/19	1	47.15	0	0.00	47.65	1	4,290	0.02%
2020/02/17	0	0.00	1	47.35	47.60	-1	4,342	-0.02%
2020/02/14	1	47.40	0	0.00	47.30	1	4,386	0.02%
2020/02/04	2	47.23	0	0.00	47.50	2	4,862	0.04%
2020/02/03	0	0.00	3	46.40	47.00	-3	4,925	-0.06%
2020/01/30	4	46.43	1	47.40	45.65	3	4,862	0.06%
2020/01/17	0	0.00	5	49.73	50.00	-5	4,867	-0.10%
2020/01/13	1	49.15	0	0.00	49.25	1	5,679	0.02%
2019/12/31	3	49.35	0	0.00	49.35	3	6,321	0.05%
2019/12/24	1	49.50	0	0.00	49.50	1	6,829	0.01%
2019/12/23	1	49.65	0	0.00	49.75	1	6,920	0.01%
2019/12/20	4	50.38	1	50.80	49.65	3	7,003	0.04%
2019/12/19	0	0.00	0	50.30	50.50	0	6,975	0.00%
2019/12/18	0	0.00	2	50.85	51.10	-2	6,984	-0.03%
2019/12/17	3	49.82	3	50.33	50.60	0	7,060	0.00%
2019/12/16	0	0.00	4	50.10	50.50	-4	7,045	-0.06%
2019/12/13	0	0.00	4	50.10	50.20	-4	7,061	-0.06%
2019/12/11	3	49.85	9	49.78	49.90	-6	7,034	-0.09%
2019/12/10	1	49.20	0	0.00	49.15	1	7,045	0.01%
2019/12/06	5	49.39	0	0.00	49.10	5	7,085	0.07%
2019/12/03	0	0.00	9	49.15	48.50	-9	7,139	-0.13%
2019/12/02	3	48.18	0	0.00	48.30	3	7,129	0.04%
2019/11/29	3.4	48.51	0	0.00	48.40	3.4	7,151	0.05%
2019/11/28	6	49.13	0	0.00	49.10	6	7,169	0.08%
2019/11/27	70	49.71	0	0.00	49.60	70	7,282	0.96%
2019/11/26	11	50.07	0	0.00	49.75	11	7,305	0.15%
2019/11/25	24	50.31	1	50.30	50.10	23	6,922	0.33%
2019/11/21	2	50.30	2	50.80	50.60	0	7,051	0.00%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	2	50.60	50.60	-2	7,096	-0.03%
2019/11/15	1	49.40	0	0.00	49.95	1	7,244	0.01%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/13	1	50.20	0	0.00	49.95	1	7,462	0.01%
2019/11/12	0	0.00	1	50.40	50.60	-1	7,580	-0.01%
2019/11/11	2	49.80	0	0.00	49.90	2	7,577	0.03%
2019/11/08	4	50.55	1	50.30	50.40	3	7,597	0.04%
2019/11/07	1	50.60	0	0.00	51.10	1	7,684	0.01%
2019/11/06	2	50.65	0	0.00	50.80	2	7,782	0.03%
2019/11/05	3	50.02	5	50.96	51.50	-2	7,928	-0.03%
2019/11/04	3	49.87	10	50.28	50.70	-7	7,945	-0.09%
2019/11/01	1	49.75	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	1	50.20	50.20	-1	8,248	-0.01%
2019/10/30	0	0.00	1	49.95	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	2	49.70	49.90	-2	8,695	-0.02%
2019/10/28	5	48.96	0	0.00	49.55	5	8,690	0.06%
2019/10/25	4	49.29	0	0.00	49.50	4	8,652	0.05%
2019/10/24	2	49.55	0	0.00	50.10	2	8,605	0.02%
2019/10/23	6	50.41	1	50.60	49.20	5	8,508	0.06%
2019/10/22	3	50.33	10.7	50.28	51.50	-7.7	8,344	-0.09%
2019/10/18	1	48.30	0	0.00	48.05	1	8,163	0.01%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/16	2	48.70	0	0.00	48.90	2	8,062	0.02%
2019/10/14	0	0.00	1	49.20	49.00	-1	8,032	-0.01%
2019/10/09	1	48.40	0	0.00	48.30	1	7,978	0.01%
2019/10/08	1	49.10	2	49.78	49.10	-1	7,972	-0.01%
2019/10/07	1	48.50	0	0.00	48.70	1	7,876	0.01%
2019/10/03	1	48.40	1	48.60	49.20	0	7,817	0.00%
2019/10/02	1	48.30	0	0.00	48.50	1	7,722	0.01%
2019/09/27	0	0.00	1	50.40	49.30	-1	7,555	-0.01%
2019/09/26	4	49.70	0	0.00	49.55	4	7,439	0.05%
2019/09/25	4	49.45	7	49.77	49.80	-3	7,362	-0.04%
2019/09/23	4	48.20	0	48.25	48.25	4	7,236	0.05%
2019/09/20	0	0.00	2	48.65	48.60	-2	7,247	-0.03%
2019/09/19	2	48.45	1	48.80	48.45	1	7,127	0.01%
2019/09/16	2	48.25	0	0.00	48.15	2	7,141	0.03%
2019/09/11	1	48.55	0	0.00	48.65	1	7,108	0.01%
2019/09/10	1	49.10	1	48.75	48.95	0	7,090	0.00%
2019/09/06	0	0.00	3	48.68	49.00	-3	7,067	-0.04%
2019/09/05	1	48.40	0	0.00	48.75	1	7,039	0.01%
2019/09/04	1	48.25	0	0.00	48.60	1	6,968	0.01%
2019/09/02	0	0.00	1	49.20	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	2	49.50	50.00	-2	6,881	-0.03%
2019/08/27	1	48.45	0	0.00	48.40	1	6,762	0.01%
2019/08/23	0	0.00	1	48.75	48.20	-1	6,689	-0.01%
2019/08/21	1	48.00	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	1	49.00	49.00	-1	6,719	-0.01%
2019/08/16	1	46.40	0	0.00	47.90	1	6,449	0.02%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/12	2	46.93	0	0.00	46.40	2	6,048	0.03%
2019/08/08	0	0.00	1	46.85	46.80	-1	5,952	-0.02%
2019/08/07	4	46.21	0	0.00	46.00	4	5,807	0.07%
2019/08/05	0	0.00	6	46.90	47.00	-6	5,463	-0.11%
2019/08/02	0	0.00	5	46.72	47.00	-5	5,354	-0.09%
2019/08/01	0	0.00	6	45.70	46.25	-6	5,076	-0.12%
2019/07/31	0	0.00	2	43.85	44.30	-2	4,712	-0.04%
2019/07/23	1	43.10	0	0.00	43.70	1	4,723	0.02%
2019/07/22	8	43.09	0	0.00	43.00	8	4,642	0.17%
2019/07/19	1	47.10	1	47.50	47.10	0	4,397	0.00%
2019/07/17	1	47.00	0	0.00	47.10	1	4,291	0.02%
2019/07/16	2	47.00	1	47.35	47.20	1	4,222	0.02%
2019/07/15	1	46.95	0	0.00	47.00	1	4,107	0.02%
2019/07/12	2	46.55	0	0.00	46.80	2	4,122	0.05%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	1	46.80	46.70	-1	4,107	-0.02%
2019/07/09	1	46.25	0	0.00	46.05	1	4,096	0.02%
2019/07/08	1	46.35	1	46.65	46.75	0	4,116	0.00%
2019/07/04	1	46.40	0	0.00	46.50	1	4,206	0.02%
2019/07/03	0	0.00	1	46.20	46.10	-1	4,224	-0.02%
2019/07/02	0	0.00	3	45.95	45.90	-3	4,251	-0.07%
2019/06/28	0	0.00	2	45.60	45.50	-2	4,303	-0.05%
2019/06/21	4	45.28	0	0.00	44.80	4	4,478	0.09%
2019/06/20	3	45.70	3	45.95	45.70	0	4,439	0.00%
2019/06/10	0	0.00	2	46.05	46.00	-2	4,664	-0.04%
2019/06/05	2	45.50	0	0.00	45.45	2	4,680	0.04%
2019/05/30	0	0.00	4	44.93	45.10	-4	4,772	-0.08%
2019/05/24	0	0.00	1	44.10	44.10	-1	5,172	-0.02%
2019/05/22	2	43.85	0	0.00	43.80	2	5,239	0.04%
2019/05/16	3	42.95	3	43.50	43.05	0	5,314	0.00%
2019/05/09	3	43.05	0	0.00	43.40	3	5,755	0.05%
2019/05/02	1	43.40	0	0.00	43.40	1	6,055	0.02%
2019/04/25	0	0.00	4	45.10	45.10	-4	6,195	-0.06%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/19	1	44.50	0	0.00	44.40	1	6,437	0.02%
2019/04/18	2	44.10	1	44.40	44.30	1	6,616	0.02%
2019/04/17	1	44.40	0	0.00	44.30	1	6,802	0.01%
2019/04/11	3	44.50	0	0.00	44.25	3	7,075	0.04%
2019/03/26	1	45.25	0	0.00	45.35	1	7,050	0.01%
2019/03/22	0	0.00	2	44.65	44.85	-2	7,130	-0.03%
2019/03/21	0	0.00	0	44.40	44.40	0	7,142	0.00%
2019/03/18	0	0.00	39.3	44.19	44.30	-39.3	7,278	-0.54%
2019/03/15	1	44.05	1	44.20	44.10	0	7,313	0.00%
2019/03/11	2	43.50	0	0.00	43.60	2	7,377	0.03%
2019/03/05	30	43.15	0	0.00	43.10	30	8,033	0.37%
2019/02/27	2	44.90	0	0.00	44.55	2	7,947	0.03%
2019/02/14	1	45.15	1	45.10	45.65	0	7,846	0.00%
2019/02/13	0	0.00	3	46.60	46.70	-3	7,813	-0.04%
2019/02/12	0	0.00	2	46.45	46.60	-2	7,819	-0.03%
2019/01/28	1	44.45	0	0.00	44.50	1	7,670	0.01%
2019/01/25	1	44.05	4	44.30	44.50	-3	7,655	-0.04%
2019/01/24	0	0.00	1	44.05	44.15	-1	7,668	-0.01%
2019/01/22	0	0.00	1	43.45	43.35	-1	7,586	-0.01%
2019/01/16	1	42.50	0	0.00	42.70	1	7,305	0.01%
2019/01/11	0	0.00	3	42.95	42.95	-3	7,295	-0.04%
2019/01/10	1	42.50	0	0.00	42.95	1	7,226	0.01%
2019/01/09	3	42.90	2	42.70	43.30	1	7,077	0.01%
2019/01/07	1	41.20	0	0.00	41.45	1	6,838	0.01%
2019/01/04	1	40.85	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	1	41.45	41.50	-1	6,932	-0.01%
2018/12/27	0	0.00	1	40.70	40.65	-1	6,852	-0.01%
2018/12/18	0	0.00	7	39.98	40.00	-7	6,652	-0.11%
2018/12/14	1	40.45	0	0.00	40.45	1	6,646	0.02%
2018/12/13	0	0.00	1	40.75	40.75	-1	6,633	-0.02%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/05	0	0.00	5	41.00	41.00	-5	6,605	-0.08%
2018/11/30	0	0.00	2	40.15	40.90	-2	6,372	-0.03%
2018/11/28	0	0.00	1	39.45	39.70	-1	5,771	-0.02%
2018/11/23	0	0.00	4	38.10	38.00	-4	5,413	-0.07%
2018/11/20	1	38.55	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	7	38.60	38.70	-7	5,198	-0.13%
2018/11/06	0	0.00	1	37.75	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	2	37.40	37.80	-2	4,786	-0.04%
2018/11/01	0	0.00	0.1	36.95	37.00	-0.1	4,812	0.00%
2018/10/29	0	0.00	3	35.85	35.15	-3	4,587	-0.07%
2018/10/26	0	0.00	5	35.40	35.40	-5	4,620	-0.11%
2018/10/16	5	33.70	0	0.00	33.95	5	4,910	0.10%
2018/10/15	6	33.80	0	0.00	33.65	6	4,934	0.12%
2018/09/28	1	38.30	0	0.00	38.40	1	5,182	0.02%
2018/09/27	0	0.00	2	38.40	38.40	-2	5,130	-0.04%
2018/09/25	0	0.00	7.2	38.25	38.20	-7.2	5,165	-0.14%
2018/09/14	1	37.50	0	0.00	37.35	1	5,325	0.02%
2018/09/13	0	0.00	3	37.77	37.35	-3	5,356	-0.06%
2018/09/12	0	0.00	2	35.75	35.60	-2	5,214	-0.04%
2018/09/06	0	0.00	1	36.00	35.80	-1	5,543	-0.02%
2018/08/27	1	35.30	0	0.00	35.70	1	5,804	0.02%
2018/08/22	0	0.00	0.3	35.90	35.90	-0.3	6,021	0.00%
2018/08/17	0.1	35.40	0	0.00	35.25	0.1	5,988	0.00%
2018/08/16	3	35.20	0	0.00	35.35	3	5,966	0.05%
2018/08/15	0	0.00	100	35.65	35.70	-100	5,961	-1.68%
2018/08/14	3	36.20	0	0.00	35.90	3	5,911	0.05%
2018/08/10	1	37.15	0	0.00	37.20	1	5,789	0.02%
2018/08/09	3	40.00	77	39.97	39.85	-74	5,760	-1.28%
2018/08/08	0	0.00	2	40.08	40.10	-2	5,673	-0.04%
2018/08/01	2	39.90	0	0.00	40.00	2	5,577	0.04%
2018/07/27	0	0.00	0	39.75	39.75	0	5,455	0.00%
2018/07/20	1	38.70	0	0.00	38.80	1	5,373	0.02%
2018/07/19	1	39.00	0	0.00	38.55	1	5,334	0.02%
2018/07/17	0	0.00	4	38.45	38.15	-4	5,279	-0.08%
2018/07/16	0	0.00	2	38.40	37.70	-2	5,155	-0.04%
2018/07/11	1	36.35	2	36.50	36.80	-1	5,066	-0.02%
2018/07/06	50	36.05	0	0.00	35.80	50	5,007	1.00%
2018/07/05	46	36.50	0	0.00	36.20	46	4,984	0.92%
2018/07/04	4	36.50	0	0.00	36.50	4	5,016	0.08%
2018/07/02	0	0.00	0.1	37.00	36.80	-0.1	5,118	0.00%
2018/06/29	0	0.00	0.1	37.15	36.90	-0.1	5,067	0.00%
2018/06/26	3	37.02	0	0.00	37.00	3	4,973	0.06%
2018/06/25	1	37.55	0	0.00	37.45	1	4,848	0.02%
2018/06/22	4	37.96	0	0.00	37.95	4	4,763	0.08%
2018/06/15	1	38.70	0	0.00	38.55	1	4,664	0.02%
2018/06/14	1	39.60	0	0.00	39.25	1	4,513	0.02%
2018/06/12	0	0.00	10.2	40.05	40.20	-10.2	4,619	-0.22%
2018/06/06	0	0.00	13	39.71	39.90	-13	5,053	-0.26%
2018/05/28	0	0.00	2.1	39.05	39.20	-2.1	5,575	-0.04%
2018/05/21	0	0.00	0.8	38.55	38.55	-0.8	6,735	-0.01%
2018/05/15	1	38.45	0	0.00	38.20	1	6,935	0.01%
2018/05/14	0	0.00	1	38.70	38.45	-1	7,048	-0.01%
2018/05/11	0	0.00	3	38.73	38.85	-3	7,125	-0.04%
2018/05/08	0	0.00	5	38.45	38.50	-5	7,162	-0.07%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/05/04	2	37.65	0	0.00	38.00	2	7,115	0.03%
2018/05/03	2	38.05	0	0.00	38.00	2	7,152	0.03%
2018/05/02	8.2	38.61	0	0.00	38.60	8.2	7,218	0.11%
2018/04/30	3	39.22	0	0.00	39.25	3	7,204	0.04%
2018/04/27	0	0.00	4	39.91	39.95	-4	7,105	-0.06%
2018/04/25	0	0.00	3	39.43	40.00	-3	7,150	-0.04%
2018/04/24	2	39.75	0	0.00	39.15	2	7,276	0.03%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/19	2	40.55	3	40.72	40.50	-1	7,208	-0.01%
2018/04/17	0.2	40.90	0	0.00	41.05	0.2	7,234	0.00%
2018/04/13	0	0.00	4	41.25	41.20	-4	7,222	-0.06%
2018/04/12	0	0.00	3	40.85	40.95	-3	7,202	-0.04%
2018/04/10	1	40.30	0	0.00	40.50	1	7,210	0.01%
2018/04/03	3	40.33	0	0.00	40.30	3	7,080	0.04%
2018/03/31	0	0.00	2	41.18	41.40	-2	7,119	-0.03%
2018/03/29	3	40.77	1	40.85	40.70	2	7,101	0.03%
2018/03/28	0	0.00	2	40.70	40.60	-2	7,046	-0.03%
2018/03/27	0.1	40.80	0	0.00	40.80	0.1	7,048	0.00%
2018/03/26	2	40.25	0	0.00	40.25	2	7,075	0.03%
2018/03/23	3	40.28	0	0.00	40.50	3	7,119	0.04%
2018/03/22	1.1	41.20	4	41.35	41.40	-3	7,142	-0.04%
2018/03/21	7	41.09	0	0.00	41.10	7	7,231	0.10%
2018/03/20	2	41.50	1	41.70	41.75	1	7,292	0.01%
2018/03/19	3	41.78	2	42.10	41.95	1	7,365	0.01%
2018/03/16	2	41.75	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0.1	42.30	12	42.15	42.35	-11.9	7,535	-0.16%
2018/03/14	10.1	41.01	0	0.00	40.75	10.1	7,453	0.14%
2018/03/13	3	41.48	0	0.00	41.75	3	7,307	0.04%
2018/03/12	1	42.10	0	0.00	42.00	1	7,268	0.01%
2018/03/08	1	42.55	1	43.00	42.70	0	7,228	0.00%
2018/03/07	3	42.87	0	0.00	42.60	3	7,236	0.04%
2018/03/05	0	0.00	21	43.02	43.00	-21	7,768	-0.27%
2018/03/02	1	42.90	4	43.18	43.00	-3	7,769	-0.04%
2018/03/01	3	43.03	2	42.60	42.70	1	7,735	0.01%
2018/02/27	20	43.95	7	43.59	42.00	13	7,397	0.18%
2018/02/26	7	43.09	2	43.15	43.00	5	7,153	0.07%
2018/02/23	1	42.25	2	42.73	42.70	-1	6,778	-0.01%
2018/02/21	2	39.50	0	0.00	39.60	2	6,570	0.03%
2018/02/09	3	37.25	1	37.75	37.65	2	6,548	0.03%
2018/02/07	0.1	39.60	0	0.00	39.60	0.1	6,701	0.00%
2018/02/06	0.1	39.30	0	0.00	39.30	0.1	6,835	0.00%
2018/02/05	0.1	41.20	0	0.00	41.20	0.1	6,900	0.00%
2018/01/31	0	0.00	1	42.05	42.80	-1	7,129	-0.01%
2018/01/29	0	0.00	3	42.90	43.00	-3	7,271	-0.04%
2018/01/25	0	0.00	1	42.90	43.10	-1	7,575	-0.01%
2018/01/23	0	0.00	1	41.45	41.60	-1	7,740	-0.01%
2018/01/22	0	0.00	1	41.10	41.20	-1	7,845	-0.01%
2018/01/19	1	41.70	1	41.05	41.25	0	7,878	0.00%
2018/01/18	3	41.18	1	41.25	41.40	2	7,889	0.03%
2018/01/17	1	40.65	7	40.58	40.35	-6	7,809	-0.08%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%