光寶科 (2301)-統一-中壢券商分點個股進出

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
113.5
漲跌
▼3.0
漲幅
-2.58%
成交量
34,719張
產業
上市電腦週邊類股
1417人加入追蹤

立即追蹤
本地時間:14:30(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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/28	98.3	116.63	0	0.00	116.50	98.3	27,155	0.36%
2024/05/27	12	121.42	22.7	121.83	121.00	-10.7	26,700	-0.04%
2024/05/24	6.2	111.90	16	112.84	114.50	-9.8	25,745	-0.04%
2024/05/23	17	111.47	58.9	109.37	112.00	-41.9	24,932	-0.17%
2024/05/22	4	102.50	14	103.57	103.50	-10	23,346	-0.04%
2024/05/21	2	100.75	4	100.50	101.50	-2	23,276	-0.01%
2024/05/20	17	99.85	7	100.59	100.50	10	23,219	0.04%
2024/05/17	14	100.29	10.6	100.31	100.00	3.4	23,038	0.01%
2024/05/16	28.1	101.91	11	101.68	100.50	17.1	22,865	0.07%
2024/05/15	4	104.13	3	104.83	104.50	1	22,615	0.00%
2024/05/14	4	104.00	3	104.50	103.50	1	22,822	0.00%
2024/05/13	0	0.00	1	105.00	105.00	-1	22,860	0.00%
2024/05/10	0	0.00	28.5	104.38	105.00	-28.5	22,805	-0.12%
2024/05/09	2.1	100.74	0	0.00	101.00	2.1	22,211	0.01%
2024/05/08	2.1	101.05	2	101.75	101.50	0.1	22,247	0.00%
2024/05/07	5.3	98.18	4	99.15	99.10	1.3	22,158	0.01%
2024/05/06	1.1	99.99	1	99.40	99.40	0.1	22,068	0.00%
2024/05/03	4	100.35	3	101.57	99.70	1	22,099	0.00%
2024/05/02	12	98.53	3	99.97	99.10	9	22,026	0.04%
2024/04/30	3	100.50	3	101.33	100.00	0	21,895	0.00%
2024/04/29	2	101.50	4	101.37	101.00	-2	22,022	-0.01%
2024/04/26	3	100.67	5	101.00	101.00	-2	22,496	-0.01%
2024/04/25	11	99.49	17	99.89	99.40	-6	22,557	-0.03%
2024/04/24	3	97.87	6.2	96.92	98.40	-3.2	22,441	-0.01%
2024/04/23	12.2	95.41	5	94.52	94.60	7.2	22,495	0.03%
2024/04/22	0.1	97.20	12.4	97.15	96.80	-12.3	22,353	-0.06%
2024/04/19	13	96.14	2	96.70	96.10	11	22,327	0.05%
2024/04/18	11.4	98.41	20	98.85	99.00	-8.6	22,146	-0.04%
2024/04/17	6	95.82	3	96.13	96.30	3	22,060	0.01%
2024/04/16	23.3	97.03	16	97.22	95.30	7.3	22,143	0.03%
2024/04/15	17.4	101.29	9	101.39	102.00	8.4	21,669	0.04%
2024/04/12	4.2	103.87	1	104.50	103.00	3.2	21,513	0.01%
2024/04/11	5	102.90	1	103.50	104.00	4	21,493	0.02%
2024/04/10	7.3	104.09	2	104.00	103.50	5.3	21,433	0.02%
2024/04/09	12	103.58	1.1	104.04	104.00	10.9	21,390	0.05%
2024/04/08	3.1	105.34	18.3	105.34	105.00	-15.2	21,360	-0.07%
2024/04/03	17.1	104.42	14	105.04	104.00	3.1	21,284	0.01%
2024/04/02	22.9	104.04	29.1	102.51	104.00	-6.2	21,089	-0.03%
2024/04/01	15.3	100.66	3	101.67	100.00	12.3	20,575	0.06%
2024/03/29	44.7	100.94	6	100.37	101.00	38.7	20,404	0.19%
2024/03/28	18.3	107.87	29	107.62	106.00	-10.7	19,494	-0.05%
2024/03/27	20.8	113.47	6	112.67	112.50	14.8	19,028	0.08%
2024/03/26	15.4	118.06	26	118.71	120.50	-10.6	18,645	-0.06%
2024/03/25	7.2	118.72	3	119.01	119.00	4.2	18,501	0.02%
2024/03/22	32.4	120.59	31.1	120.00	121.50	1.4	18,373	0.01%
2024/03/21	20.3	124.22	12.3	124.00	123.50	8	17,776	0.04%
2024/03/20	11	119.50	37.1	120.00	123.00	-26.1	17,149	-0.15%
2024/03/19	12.2	116.70	5	116.10	116.00	7.2	16,220	0.04%
2024/03/18	4	111.88	17	111.06	112.00	-13	16,014	-0.08%
2024/03/15	1	112.00	1	112.00	112.00	0	15,877	0.00%
2024/03/14	12	112.67	1	112.50	112.00	11	15,754	0.07%
2024/03/13	7	115.43	10	114.80	114.50	-3	15,658	-0.02%
2024/03/12	6.1	114.16	3.1	115.16	115.00	3.1	15,421	0.02%
2024/03/11	6.1	114.00	1.1	113.50	113.50	5	15,300	0.03%
2024/03/08	8	113.38	12	114.25	114.00	-4	15,216	-0.03%
2024/03/07	5	113.50	3	112.17	111.00	2	14,955	0.01%
2024/03/06	3	113.50	11	113.82	113.50	-8	14,923	-0.05%
2024/03/05	7.1	113.41	5	114.00	114.00	2.1	15,414	0.01%
2024/03/04	9	114.11	4.1	115.00	114.00	4.9	15,340	0.03%
2024/03/01	18.3	112.55	15.3	112.00	112.50	3	15,103	0.02%
2024/02/29	21	109.10	2	109.25	109.50	19	14,922	0.13%
2024/02/27	18	108.28	12	110.88	107.50	6	14,665	0.04%
2024/02/26	7	107.29	3	107.83	107.00	4	14,218	0.03%
2024/02/23	0	0.00	1	110.00	108.50	-1	14,389	-0.01%
2024/02/22	4.1	108.62	3	108.50	108.50	1.1	14,475	0.01%
2024/02/21	7	107.00	2	107.00	106.00	5	14,507	0.03%
2024/02/20	4.3	108.41	2	108.50	108.50	2.3	14,492	0.02%
2024/02/19	2	109.00	1	109.50	109.00	1	14,504	0.01%
2024/02/16	2	111.00	0	0.00	110.00	2	14,698	0.01%
2024/02/15	8	110.38	8	111.00	108.50	0	14,602	0.00%
2024/02/05	3.1	113.52	2	113.50	113.00	1.1	14,449	0.01%
2024/02/02	1	110.98	6.3	111.08	111.50	-5.3	14,410	-0.04%
2024/02/01	1.1	108.55	0	0.00	109.00	1.1	14,677	0.01%
2024/01/31	9.1	109.89	1	109.00	108.50	8.1	14,995	0.05%
2024/01/30	5	109.70	8	108.50	108.50	-3	14,951	-0.02%
2024/01/29	0.2	110.16	1	109.50	109.50	-0.8	14,980	-0.01%
2024/01/26	14	109.39	1	109.50	107.50	13	15,097	0.09%
2024/01/25	8	111.50	8	111.00	111.00	0	15,316	0.00%
2024/01/24	11	113.18	9	112.00	112.00	2	15,583	0.01%
2024/01/23	9	114.44	10	113.70	113.50	-1	16,223	-0.01%
2024/01/22	9	114.83	17.1	115.27	114.50	-8.1	16,246	-0.05%
2024/01/19	13	107.77	14	109.21	110.00	-1	15,779	-0.01%
2024/01/18	11	107.41	9	107.50	106.50	2	15,715	0.01%
2024/01/17	9	107.00	12	108.00	107.50	-3	15,890	-0.02%
2024/01/16	2	107.00	0	0.00	106.50	2	16,006	0.01%
2024/01/15	10	107.45	9	107.00	107.00	1	16,135	0.01%
2024/01/12	12	107.00	11	107.59	107.00	1	16,406	0.01%
2024/01/11	2	106.75	6	107.17	108.50	-4	16,484	-0.02%
2024/01/10	16.1	108.34	1	112.50	107.00	15.1	16,822	0.09%
2024/01/09	1	116.00	1	117.50	114.50	0	17,003	0.00%
2024/01/05	0	0.00	0.2	114.50	114.50	-0.2	17,597	0.00%
2024/01/04	0	0.00	2	114.00	113.50	-2	17,722	-0.01%
2024/01/03	11	112.91	9.5	113.47	112.50	1.5	18,163	0.01%
2024/01/02	1	114.50	9	115.39	115.00	-8	18,268	-0.04%
2023/12/29	3	118.00	0	0.00	117.00	3	18,342	0.02%
2023/12/28	0	0.00	3.1	118.33	118.00	-3.1	18,469	-0.02%
2023/12/27	0	0.00	1	117.00	117.00	-1	18,597	-0.01%
2023/12/26	0	0.00	5	116.50	117.00	-5	19,043	-0.03%
2023/12/25	1	116.00	2.2	116.95	116.50	-1.2	19,286	-0.01%
2023/12/22	1	116.00	8	115.88	115.50	-7	19,348	-0.04%
2023/12/21	2	114.50	0	0.00	114.00	2	19,305	0.01%
2023/12/20	1.3	114.50	7	114.43	114.00	-5.7	19,235	-0.03%
2023/12/19	0	0.00	4	113.50	112.50	-4	19,210	-0.02%
2023/12/18	3	112.17	2.3	112.56	112.00	0.8	19,261	0.00%
2023/12/15	4	112.75	2	115.00	112.00	2	19,464	0.01%
2023/12/14	17.3	114.28	6	115.25	114.50	11.3	19,506	0.06%
2023/12/13	4	114.00	4	113.75	113.00	0	19,776	0.00%
2023/12/11	5	111.00	2	110.50	110.50	3	20,717	0.01%
2023/12/08	2	113.00	7	112.14	113.00	-5	20,897	-0.02%
2023/12/07	1	110.00	0	0.00	110.00	1	21,144	0.00%
2023/12/06	5	111.50	8	111.63	111.50	-3	21,603	-0.01%
2023/12/05	3	109.00	8	110.31	110.50	-5	21,792	-0.02%
2023/12/04	5	110.80	5	110.40	110.50	0	21,848	0.00%
2023/12/01	10	108.20	1.1	108.50	108.00	8.9	21,927	0.04%
2023/11/30	7	107.43	2	108.00	110.00	5	22,204	0.02%
2023/11/29	2.1	109.26	0	109.00	109.00	2.1	21,907	0.01%
2023/11/28	1	107.00	0.3	108.00	107.50	0.7	22,184	0.00%
2023/11/23	2.3	106.93	1	107.00	106.50	1.3	23,281	0.01%
2023/11/22	1	107.01	2	108.00	107.00	-1	23,623	0.00%
2023/11/21	0.1	111.50	2	113.00	112.00	-1.9	23,791	-0.01%
2023/11/20	4.1	108.88	2	108.50	109.00	2.1	24,621	0.01%
2023/11/17	0	0.00	3	109.00	109.50	-3	24,927	-0.01%
2023/11/16	4	111.00	0	0.00	110.50	4	25,782	0.02%
2023/11/15	1	115.50	2	116.00	112.50	-1	26,162	0.00%
2023/11/14	3.2	111.13	1	112.00	113.00	2.2	26,650	0.01%
2023/11/10	0	0.00	4.1	112.38	112.50	-4.1	27,695	-0.01%
2023/11/09	3	111.00	11	110.68	112.00	-8	28,276	-0.03%
2023/11/08	10	113.90	7	114.64	113.50	3	28,308	0.01%
2023/11/07	1	109.50	3	110.67	110.50	-2	28,422	-0.01%
2023/11/06	1	111.00	0.1	111.50	111.00	0.9	29,172	0.00%
2023/11/03	6	109.33	15	109.63	109.00	-9	29,733	-0.03%
2023/11/02	10	109.00	17	109.38	108.50	-7	30,927	-0.02%
2023/11/01	0	0.00	3	104.00	103.50	-3	32,530	-0.01%
2023/10/31	27	103.56	5	101.90	100.00	22	33,831	0.07%
2023/10/30	7	107.71	3	107.00	107.00	4	34,781	0.01%
2023/10/27	5	109.20	0	0.00	108.50	5	36,368	0.01%
2023/10/26	2.2	106.77	5.1	106.02	107.00	-2.9	39,862	-0.01%
2023/10/25	3	108.67	1	109.50	109.00	2	41,518	0.00%
2023/10/24	4	108.13	8	109.00	109.00	-4	42,275	-0.01%
2023/10/23	7	106.14	2	106.00	106.00	5	43,207	0.01%
2023/10/20	14.1	106.89	27	105.15	108.00	-13	44,789	-0.03%
2023/10/19	4	106.63	5	107.00	107.00	-1	46,031	0.00%
2023/10/18	7	105.50	15	106.07	106.00	-8	47,121	-0.02%
2023/10/17	16.1	109.50	15	109.53	109.50	1.1	47,248	0.00%
2023/10/16	3.1	113.98	4	113.13	113.00	-1	47,611	0.00%
2023/10/13	16.1	115.70	0	0.00	115.50	16.1	49,033	0.03%
2023/10/12	0	0.00	3	122.33	122.50	-3	50,019	-0.01%
2023/10/11	1	120.00	8.3	122.88	119.50	-7.3	51,825	-0.01%
2023/10/06	6.1	120.25	4	120.63	119.50	2.1	53,145	0.00%
2023/10/05	1	121.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	1	120.50	7	120.29	121.00	-6	55,204	-0.01%
2023/10/03	4.1	125.08	2	125.75	123.00	2.1	55,426	0.00%
2023/10/02	3.2	126.17	4	123.88	125.50	-0.8	55,661	0.00%
2023/09/28	5	121.00	2	121.50	121.50	3	55,678	0.01%
2023/09/27	0.1	118.50	8	118.13	120.00	-8	55,761	-0.01%
2023/09/26	1	120.50	0	0.00	120.00	1	56,557	0.00%
2023/09/25	1	120.00	2	119.50	120.00	-1	57,134	0.00%
2023/09/22	5	118.00	3	117.83	120.00	2	57,243	0.00%
2023/09/21	5	118.10	2	119.00	119.00	3	57,167	0.01%
2023/09/20	6	120.58	5	122.20	120.00	1	57,135	0.00%
2023/09/19	5	122.90	4.2	120.81	120.00	0.9	57,017	0.00%
2023/09/18	3.1	121.00	4	120.75	121.00	-1	57,037	0.00%
2023/09/15	4	127.38	3	128.33	126.00	1	56,867	0.00%
2023/09/14	5.7	127.44	3	127.67	126.50	2.7	56,479	0.00%
2023/09/13	3	123.67	11	123.18	124.00	-8	56,683	-0.01%
2023/09/12	3.1	125.18	0	0.00	125.00	3.1	57,375	0.01%
2023/09/11	1	127.00	3	127.83	127.50	-2	57,497	0.00%
2023/09/08	5	134.70	6	135.17	134.50	-1	57,338	0.00%
2023/09/07	4	133.88	4	134.13	134.00	0	57,293	0.00%
2023/09/06	3	135.17	4	134.88	134.50	-1	57,478	0.00%
2023/09/05	10	132.20	8	131.69	134.00	2	57,483	0.00%
2023/09/04	3.1	133.48	1	133.50	134.00	2.1	57,142	0.00%
2023/09/01	8	135.44	8	135.19	134.50	0	57,005	0.00%
2023/08/31	13	136.50	10	136.50	137.00	3	56,688	0.01%
2023/08/30	7	140.43	6	139.58	138.50	1	56,369	0.00%
2023/08/29	6	139.25	7	141.43	141.50	-1	56,148	0.00%
2023/08/28	13	140.61	10	139.05	138.50	3	55,969	0.01%
2023/08/25	12	147.38	5	147.80	145.00	7	56,009	0.01%
2023/08/24	13	153.65	19	153.37	151.50	-6	55,662	-0.01%
2023/08/23	13	147.12	10	148.00	148.50	3	54,756	0.01%
2023/08/22	10	150.60	13	150.84	149.00	-3	54,411	-0.01%
2023/08/21	20	143.50	20	143.00	144.00	0	53,448	0.00%
2023/08/18	9	147.55	7	146.50	146.00	2	52,991	0.00%
2023/08/17	14	147.71	8	148.63	150.00	6	52,290	0.01%
2023/08/16	9.3	142.72	11	144.86	147.00	-1.7	51,639	0.00%
2023/08/15	12	142.79	20	143.72	143.50	-8	51,032	-0.02%
2023/08/14	2	137.50	3.1	137.03	136.50	-1.1	50,387	0.00%
2023/08/11	18	139.08	24	138.69	137.00	-6	50,063	-0.01%
2023/08/10	10	136.15	16	136.72	139.00	-6	49,689	-0.01%
2023/08/09	9	140.94	9	139.94	141.00	0	48,829	0.00%
2023/08/08	33.1	142.48	20	141.45	143.00	13.1	48,117	0.03%
2023/08/07	40	146.40	33	147.44	148.00	7	46,702	0.01%
2023/08/04	20	140.43	17	141.21	140.00	3	44,740	0.01%
2023/08/02	41	146.61	7.1	140.15	139.00	33.9	43,029	0.08%
2023/08/01	27	151.11	24	152.02	154.00	3	41,371	0.01%
2023/07/31	52.1	161.16	39	150.68	150.50	13.1	39,612	0.03%
2023/07/28	25	147.66	38.5	150.41	159.50	-13.5	36,026	-0.04%
2023/07/27	40	147.29	37.4	145.26	145.00	2.6	34,268	0.01%
2023/07/26	14	145.36	5	144.30	146.50	9	33,322	0.03%
2023/07/25	25	147.94	20	144.65	142.00	5	32,102	0.02%
2023/07/24	19	148.58	14	147.29	149.00	5	30,314	0.02%
2023/07/21	4	139.50	8	143.31	146.00	-4	28,767	-0.01%
2023/07/20	1	136.00	8	136.88	139.00	-7	27,572	-0.03%
2023/07/19	8	139.13	13	138.92	136.50	-5	27,010	-0.02%
2023/07/18	24	142.58	18.2	141.73	139.50	5.9	26,162	0.02%
2023/07/17	13	149.92	8.6	148.66	145.50	4.4	24,515	0.02%
2023/07/14	17.1	142.04	11	141.82	144.00	6.1	23,051	0.03%
2023/07/13	19	133.76	29.3	135.45	134.00	-10.3	21,163	-0.05%
2023/07/12	15	125.27	12	127.21	126.50	3	19,458	0.02%
2023/07/11	1	118.50	23	120.74	120.00	-22	18,087	-0.12%
2023/07/10	1	112.00	6	115.50	112.00	-5	17,143	-0.03%
2023/07/07	7	113.21	3	112.00	111.00	4	16,763	0.02%
2023/07/06	13	115.35	0	0.00	114.50	13	16,320	0.08%
2023/07/05	4	116.50	2	119.00	115.00	2	15,799	0.01%
2023/07/04	36	118.57	28	117.57	119.00	8	15,353	0.05%
2023/07/03	8	111.94	9.1	112.84	113.50	-1.1	14,419	-0.01%
2023/06/30	5	103.70	3	104.00	103.50	2	13,706	0.01%
2023/06/29	0	0.00	1	103.00	102.00	-1	13,486	-0.01%
2023/06/28	0	100.00	0	0.00	100.00	0	13,410	0.00%
2023/06/27	2	99.50	0	0.00	99.30	2	13,300	0.02%
2023/06/26	8	100.81	0	0.00	101.00	8	13,128	0.06%
2023/06/21	3	102.67	1	106.00	105.00	2	12,831	0.02%
2023/06/20	4	105.50	2	106.00	105.00	2	12,492	0.02%
2023/06/19	12	107.08	8	107.19	107.00	4	12,045	0.03%
2023/06/16	15	107.00	5	107.70	105.00	10	11,437	0.09%
2023/06/15	1	104.50	10.2	110.71	111.00	-9.2	10,309	-0.09%
2023/06/14	2	102.25	2	101.25	101.00	0	9,973	0.00%
2023/06/13	8	102.88	2	102.50	103.00	6	9,704	0.06%
2023/06/12	1	107.00	5	105.80	103.00	-4	9,570	-0.04%
2023/06/09	2	97.90	2	97.10	97.60	0	9,348	0.00%
2023/06/08	1	93.00	2	94.55	93.80	-1	9,261	-0.01%
2023/06/06	2	93.20	1	92.70	93.90	1	9,024	0.01%
2023/06/05	3	92.30	1	95.98	96.00	2	9,084	0.02%
2023/06/02	1	86.60	6.1	90.32	89.80	-5.1	8,835	-0.06%
2023/06/01	1.5	86.83	0	0.00	86.20	1.5	8,725	0.02%
2023/05/31	5	87.58	1.1	87.74	89.00	3.9	8,669	0.04%
2023/05/29	5	86.62	3	86.83	86.40	2	8,084	0.02%
2023/05/26	1	82.80	1	83.70	83.30	0	8,025	0.00%
2023/05/24	4	79.50	0	0.00	79.80	4	7,900	0.05%
2023/05/23	0	0.00	0.3	79.70	80.20	-0.3	7,825	0.00%
2023/05/19	0	0.00	3	81.17	81.90	-3	7,666	-0.04%
2023/05/18	1	82.00	1	82.00	82.00	0	7,660	0.00%
2023/05/17	0	0.00	0.3	79.10	80.50	-0.3	7,578	0.00%
2023/05/16	1	76.50	0	0.00	78.60	1	7,471	0.01%
2023/05/08	0	0.00	0	76.50	76.90	0	7,460	0.00%
2023/05/05	0	0.00	4	76.27	76.20	-4	7,460	-0.05%
2023/05/03	3	75.20	0	0.00	75.40	3	7,453	0.04%
2023/05/02	0	0.00	2	75.50	75.90	-2	7,500	-0.03%
2023/04/19	0.9	73.40	0	73.40	73.20	0.9	7,236	0.01%
2023/04/14	0	0.00	1	76.10	76.30	-1	6,973	-0.01%
2023/04/13	2	75.10	1	74.60	74.40	1	6,880	0.01%
2023/04/12	0	0.00	3.1	74.33	74.60	-3.1	6,844	-0.05%
2023/04/10	0	0.00	2	73.50	73.40	-2	6,786	-0.03%
2023/04/06	0	0.00	1	73.90	74.40	-1	6,730	-0.01%
2023/03/30	0	0.00	2	72.90	73.50	-2	7,041	-0.03%
2023/03/29	0	0.00	2	73.00	73.00	-2	7,440	-0.03%
2023/03/27	5	72.78	0	0.00	73.00	5	8,045	0.06%
2023/03/24	0	0.00	2	71.60	72.30	-2	8,446	-0.02%
2023/03/22	0	0.00	2	71.20	71.00	-2	8,505	-0.02%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/16	2	69.70	0	0.00	70.00	2	8,528	0.02%
2023/03/13	0	0.00	4	73.30	74.40	-4	8,455	-0.05%
2023/03/08	0	0.00	0.2	75.10	75.00	-0.2	8,389	0.00%
2023/03/07	1	75.20	0.4	75.20	75.30	0.6	8,261	0.01%
2023/03/06	0	0.00	0.2	73.50	74.30	-0.2	8,212	0.00%
2023/03/02	1	71.80	7.1	71.03	71.80	-6.1	8,112	-0.07%
2023/02/23	0	69.40	0	0.00	69.50	0	8,075	0.00%
2023/02/22	9	69.66	0	0.00	69.40	9	8,029	0.11%
2023/02/14	0	0.00	2	69.50	69.60	-2	8,206	-0.02%
2023/02/13	2	69.70	0	0.00	69.60	2	8,223	0.02%
2023/02/10	4	69.78	0	0.00	69.50	4	8,255	0.05%
2023/02/09	0	0.00	2.2	70.27	70.30	-2.2	8,232	-0.03%
2023/02/08	0	0.00	6	69.52	69.40	-6	8,188	-0.07%
2023/02/06	0.2	67.90	4	68.60	68.30	-3.8	8,198	-0.05%
2023/02/03	0	0.00	5	67.90	68.20	-5	8,259	-0.06%
2023/02/02	0	0.00	6	67.02	67.00	-6	8,238	-0.07%
2023/02/01	2	66.40	0	0.00	66.40	2	8,198	0.02%
2023/01/31	0	0.00	1	67.60	66.40	-1	8,226	-0.01%
2023/01/30	1	66.50	0	0.00	67.50	1	8,190	0.01%
2023/01/11	0	0.00	2	65.80	65.10	-2	8,611	-0.02%
2023/01/10	0	0.00	3	65.57	66.10	-3	8,725	-0.03%
2023/01/05	4	65.10	0	0.00	64.90	4	8,829	0.05%
2022/12/30	1	64.10	0	0.00	63.80	1	8,983	0.01%
2022/12/29	1	63.00	1	63.60	63.50	0	9,021	0.00%
2022/12/27	1	64.00	0	0.00	64.00	1	9,182	0.01%
2022/12/26	0	0.00	6	63.85	64.00	-6	9,219	-0.07%
2022/12/21	1	63.30	0	0.00	63.30	1	9,078	0.01%
2022/12/19	1	64.20	0	0.00	64.20	1	8,371	0.01%
2022/12/16	0	0.00	2	64.60	65.20	-2	8,006	-0.02%
2022/12/09	0.2	63.70	33	63.75	63.70	-32.8	8,007	-0.41%
2022/12/07	34	63.04	0	0.00	62.60	34	7,992	0.43%
2022/12/06	0	0.00	1	65.50	65.80	-1	7,778	-0.01%
2022/12/05	12	64.98	0	0.00	65.30	12	7,748	0.15%
2022/12/01	2	65.55	1	65.70	65.80	1	7,677	0.01%
2022/11/30	1	65.40	2	65.00	65.60	-1	7,673	-0.01%
2022/11/29	0	0.00	12	65.35	65.60	-12	7,635	-0.16%
2022/11/25	1	64.80	0	0.00	64.50	1	7,561	0.01%
2022/11/24	2	64.30	1	64.40	66.10	1	7,516	0.01%
2022/11/23	14	63.22	1	64.10	64.10	13	7,472	0.17%
2022/11/22	1	63.90	0	0.00	64.10	1	7,402	0.01%
2022/11/21	2	65.80	0	0.00	65.70	2	7,329	0.03%
2022/11/16	2	67.05	2	67.70	67.60	0	7,251	0.00%
2022/11/15	3	65.00	3	66.20	66.70	0	7,233	0.00%
2022/11/14	0	0.00	3	66.80	67.10	-3	7,167	-0.04%
2022/11/11	0	0.00	3	66.40	65.90	-3	7,152	-0.04%
2022/11/09	2	66.70	0	0.00	66.60	2	7,205	0.03%
2022/11/08	3	66.50	0	0.00	67.00	3	7,280	0.04%
2022/11/03	1	65.60	0	0.00	66.40	1	7,421	0.01%
2022/11/02	2	66.20	1	66.50	66.40	1	7,492	0.01%
2022/11/01	1	66.70	3	66.00	66.70	-2	7,468	-0.03%
2022/10/31	0	0.00	0	64.60	64.00	0	7,416	0.00%
2022/10/28	0	0.00	7	64.37	64.20	-7	7,449	-0.09%
2022/10/26	0	0.00	2	65.20	65.40	-2	7,481	-0.03%
2022/10/25	4	64.10	3	66.00	64.70	1	7,462	0.01%
2022/10/24	3	64.80	1.5	64.91	64.50	1.5	7,415	0.02%
2022/10/21	8	65.51	7	65.37	65.50	1	7,407	0.01%
2022/10/20	5	63.00	0.5	63.00	63.70	4.5	7,305	0.06%
2022/10/19	2	65.50	2	64.90	65.00	0	7,186	0.00%
2022/10/13	0	0.00	1.6	63.49	63.80	-1.6	7,296	-0.02%
2022/10/12	1	64.70	0	0.00	64.50	1	7,247	0.01%
2022/10/06	0	0.00	1	66.60	66.40	-1	7,112	-0.01%
2022/10/03	0	0.00	1	63.40	63.20	-1	6,896	-0.01%
2022/09/27	1	65.40	0	0.00	65.50	1	6,707	0.01%
2022/09/16	0	0.00	2	68.30	68.10	-2	6,495	-0.03%
2022/09/14	2	67.80	1	67.60	67.00	1	6,424	0.02%
2022/09/12	8	68.83	4	68.55	68.30	4	6,523	0.06%
2022/09/08	3	68.43	8	68.51	68.70	-5	6,634	-0.08%
2022/09/06	2	68.05	2	67.55	67.80	0	6,568	0.00%
2022/08/26	1	65.30	0	0.00	65.10	1	6,367	0.02%
2022/08/24	0	0.00	2.2	65.54	64.90	-2.2	6,391	-0.03%
2022/08/22	2.1	65.29	0	0.00	65.20	2.1	6,855	0.03%
2022/08/16	0	0.00	1	67.30	67.20	-1	6,818	-0.01%
2022/08/12	0	0.00	1	69.20	69.20	-1	6,699	-0.01%
2022/08/11	0	0.00	1	68.00	67.90	-1	6,647	-0.02%
2022/08/08	0	0.00	1	66.40	66.50	-1	6,563	-0.02%
2022/08/02	0	0.00	6	64.77	65.10	-6	6,608	-0.09%
2022/07/27	10	64.00	10	62.90	64.00	0	6,445	0.00%
2022/07/26	10	62.50	16	63.00	63.50	-6	6,409	-0.09%
2022/07/22	6	62.10	0	0.00	62.60	6	6,399	0.09%
2022/07/21	8	62.18	2	62.00	62.20	6	6,405	0.09%
2022/07/20	0	0.00	11.2	63.76	64.60	-11.2	6,237	-0.18%
2022/07/18	2	58.10	0	0.00	57.90	2	6,080	0.03%
2022/07/07	0	0.00	0.5	56.50	57.10	-0.5	6,403	-0.01%
2022/07/05	0	0.00	0.1	56.90	56.60	-0.1	6,361	0.00%
2022/07/04	0.1	54.90	0	0.00	55.30	0.1	6,339	0.00%
2022/06/23	1	58.00	0	0.00	58.30	1	5,979	0.02%
2022/06/22	5	58.18	5	58.50	58.60	0	5,862	0.00%
2022/06/21	1	57.80	0	0.00	57.90	1	5,766	0.02%
2022/06/17	0	0.00	5	59.50	59.10	-5	5,627	-0.09%
2022/06/09	2.1	63.10	0	0.00	63.10	2.1	6,077	0.03%
2022/06/06	2	62.30	0	0.00	62.90	2	6,110	0.03%
2022/06/01	1	63.20	1	64.00	63.50	0	6,240	0.00%
2022/05/25	1	61.90	0	0.00	62.20	1	5,896	0.02%
2022/05/16	0	0.00	1	63.70	63.10	-1	6,237	-0.02%
2022/05/12	1	62.30	0	0.00	62.60	1	6,301	0.02%
2022/05/06	0	0.00	1	64.00	64.80	-1	6,722	-0.01%
2022/05/04	1	65.20	0	0.00	65.20	1	6,758	0.01%
2022/04/29	0	0.00	6	65.27	65.00	-6	6,835	-0.09%
2022/04/28	6	64.68	0	0.00	65.30	6	6,877	0.09%
2022/04/25	1	67.10	0	0.00	68.00	1	6,753	0.01%
2022/04/22	0.1	67.80	0	0.00	68.00	0.1	6,612	0.00%
2022/04/21	0	0.00	2	66.20	66.80	-2	6,513	-0.03%
2022/04/20	9	64.61	2	65.00	65.70	7	6,431	0.11%
2022/04/19	0	0.00	2	69.00	68.20	-2	6,134	-0.03%
2022/04/18	0	0.00	1	68.50	68.50	-1	6,087	-0.02%
2022/04/15	0	0.00	5.5	68.00	67.60	-5.5	6,078	-0.09%
2022/04/08	0	0.00	3	67.63	67.60	-3	6,211	-0.05%
2022/04/07	7	66.84	0	0.00	66.40	7	6,206	0.11%
2022/04/06	0.1	68.00	0	0.00	67.80	0.1	6,167	0.00%
2022/03/31	3	68.17	5	68.50	68.10	-2	6,192	-0.03%
2022/03/30	0	0.00	1	68.70	68.20	-1	6,145	-0.02%
2022/03/24	3	67.57	0	0.00	67.50	3	6,264	0.05%
2022/03/23	0	0.00	1.2	67.60	67.50	-1.2	6,307	-0.02%
2022/03/22	2	67.50	2	67.10	67.50	0	6,296	0.00%
2022/03/21	1.2	66.48	0	0.00	66.60	1.2	6,302	0.02%
2022/03/18	8.7	66.36	5	65.90	65.50	3.7	6,251	0.06%
2022/03/17	3	70.73	5.5	70.70	71.00	-2.5	5,935	-0.04%
2022/03/14	1	70.30	1	70.00	70.00	0	5,735	0.00%
2022/03/11	1	70.20	2	70.50	70.60	-1	5,733	-0.02%
2022/03/10	1	70.10	2	70.50	70.60	-1	5,763	-0.02%
2022/03/09	2	69.30	2	69.65	69.50	0	5,767	0.00%
2022/03/08	0	0.00	7	67.81	68.20	-7	5,736	-0.12%
2022/03/07	1	68.10	0	0.00	68.50	1	5,684	0.02%
2022/03/04	1	69.10	1	69.70	69.60	0	5,678	0.00%
2022/03/03	0	0.00	1	69.70	69.80	-1	5,652	-0.02%
2022/03/02	1	68.80	0	0.00	68.90	1	5,629	0.02%
2022/03/01	2	68.75	0	0.00	68.60	2	5,603	0.04%
2022/02/24	0	0.00	2	67.80	67.60	-2	5,346	-0.04%
2022/02/23	0	67.50	0	67.40	67.80	0	5,251	0.00%
2022/02/22	0.1	67.52	0	0.00	67.50	0.1	5,231	0.00%
2022/02/21	1.2	67.60	0	0.00	68.20	1.2	5,164	0.02%
2022/02/18	5	67.90	0	0.00	68.20	5	5,150	0.10%
2022/02/17	1	68.50	6	68.67	68.60	-5	5,109	-0.10%
2022/02/16	0.1	67.90	0	0.00	67.90	0.1	5,011	0.00%
2022/02/15	5	66.70	0	0.00	66.50	5	4,916	0.10%
2022/02/14	0	0.00	2	65.90	66.70	-2	4,808	-0.04%
2022/02/11	0	0.00	4	67.20	67.50	-4	4,718	-0.08%
2022/02/10	1	68.10	0.3	68.69	68.60	0.7	4,680	0.02%
2022/02/09	6	68.88	0	0.00	69.10	6	4,603	0.13%
2022/02/08	7	68.84	6.8	67.92	68.80	0.2	4,421	0.00%
2022/01/19	0	0.00	2	63.60	63.60	-2	4,037	-0.05%
2022/01/17	0	0.00	3	64.07	63.80	-3	4,041	-0.07%
2022/01/14	0.3	64.03	0	0.00	63.80	0.3	4,117	0.01%
2022/01/13	1	63.80	1	64.50	64.30	0	4,211	0.00%
2022/01/07	1	63.20	1	64.40	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	1	64.70	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	1	64.40	64.40	-1	4,711	-0.02%
2021/12/29	0	0.00	1.9	64.01	64.10	-1.9	4,817	-0.04%
2021/12/28	0	0.00	0.5	63.50	63.80	-0.5	4,865	-0.01%
2021/12/27	0	0.00	1.2	63.35	63.60	-1.2	4,892	-0.02%
2021/12/22	0	0.00	0.3	61.70	61.50	-0.3	5,056	-0.01%
2021/12/21	0.1	61.50	1	61.60	61.70	-0.9	5,079	-0.02%
2021/12/20	1	60.90	0	0.00	61.00	1	5,132	0.02%
2021/12/09	0	0.00	0.5	62.50	62.60	-0.5	5,564	-0.01%
2021/12/07	0	0.00	1	62.00	61.40	-1	5,523	-0.02%
2021/12/06	1	61.60	0	0.00	62.10	1	5,513	0.02%
2021/12/01	1	59.80	1	60.60	60.50	0	5,555	0.00%
2021/11/30	0	0.00	1	60.90	60.30	-1	5,537	-0.02%
2021/11/24	1	60.40	0	0.00	60.70	1	5,520	0.02%
2021/11/23	1.2	60.57	0	0.00	60.40	1.2	5,560	0.02%
2021/11/19	1	61.60	0	0.00	61.60	1	5,665	0.02%
2021/11/17	3.1	61.94	0	0.00	62.00	3.1	5,640	0.05%
2021/11/09	1	61.00	0	0.00	61.60	1	5,932	0.02%
2021/11/04	0.2	61.70	1	61.20	61.00	-0.8	5,994	-0.01%
2021/11/03	0	0.00	2	61.70	61.80	-2	6,007	-0.03%
2021/11/02	1	61.60	0	0.00	61.00	1	6,042	0.02%
2021/10/29	1	61.30	0	0.00	61.30	1	6,098	0.02%
2021/10/28	0	0.00	1	61.80	61.30	-1	6,123	-0.02%
2021/10/27	3	62.00	2	61.80	62.00	1	6,233	0.02%
2021/10/22	2	60.80	4	61.40	61.10	-2	6,690	-0.03%
2021/10/21	3	60.73	4	61.30	60.40	-1	6,652	-0.02%
2021/10/20	12	61.07	3	60.40	60.40	9	6,581	0.14%
2021/10/19	8	62.03	3	62.60	62.10	5	6,426	0.08%
2021/10/14	4	64.80	5	65.42	64.30	-1	6,410	-0.02%
2021/10/13	3	64.20	3	64.37	64.20	0	6,414	0.00%
2021/10/06	2	63.00	2	63.20	63.00	0	6,490	0.00%
2021/10/04	0	0.00	1	62.40	62.20	-1	6,476	-0.02%
2021/10/01	1	61.50	0	0.00	62.20	1	6,517	0.02%
2021/09/30	0	0.00	2	62.40	62.50	-2	6,488	-0.03%
2021/09/29	2	64.00	2	64.30	64.40	0	6,473	0.00%
2021/09/28	1	64.50	1.4	64.29	64.50	-0.4	6,552	-0.01%
2021/09/24	0	0.00	4	64.45	64.00	-4	6,687	-0.06%
2021/09/23	6	64.02	6.2	63.62	63.80	-0.2	6,730	0.00%
2021/09/16	3	61.00	0	0.00	61.20	3	7,027	0.04%
2021/09/15	2	61.30	2	61.90	61.50	0	7,126	0.00%
2021/09/13	0	0.00	0.6	60.50	60.60	-0.6	7,262	-0.01%
2021/08/27	0	0.00	1	59.50	59.70	-1	7,302	-0.01%
2021/08/20	2	57.90	0	0.00	57.50	2	7,207	0.03%
2021/08/19	1.2	57.15	0	0.00	56.90	1.2	7,265	0.02%
2021/08/18	2	58.70	0	0.00	58.50	2	7,157	0.03%
2021/08/16	1	58.70	0	0.00	58.60	1	7,082	0.01%
2021/08/11	0	0.00	3	62.53	62.60	-3	6,972	-0.04%
2021/08/09	0	0.00	1.2	62.50	62.60	-1.2	7,005	-0.02%
2021/08/06	1.2	62.77	3	62.67	62.50	-1.8	7,002	-0.03%
2021/08/05	1	63.40	1	63.20	62.90	0	7,051	0.00%
2021/08/02	2.2	63.80	1	64.00	63.90	1.2	7,178	0.02%
2021/07/30	5	63.60	7	63.99	64.10	-2	7,141	-0.03%
2021/07/27	1	58.70	0	0.00	58.70	1	6,896	0.01%
2021/07/26	0	0.00	1	58.90	58.70	-1	7,109	-0.01%
2021/07/20	0	0.00	5	58.00	58.00	-5	7,000	-0.07%
2021/07/16	0	0.00	1	58.20	58.10	-1	7,027	-0.01%
2021/07/15	0	0.00	1	58.50	58.40	-1	7,052	-0.01%
2021/07/14	4	58.08	2.1	58.30	58.20	2	7,032	0.03%
2021/07/13	2	57.40	0	0.00	57.90	2	6,963	0.03%
2021/07/12	2	56.80	0	0.00	57.00	2	6,911	0.03%
2021/07/09	2	57.00	1	57.00	57.50	1	6,898	0.01%
2021/07/08	1	58.30	0	0.00	57.80	1	6,935	0.01%
2021/07/06	1.3	58.07	1	58.00	58.20	0.3	6,893	0.00%
2021/07/05	3	57.67	0	0.00	57.90	3	6,857	0.04%
2021/07/02	1	56.10	0	0.00	56.90	1	6,726	0.01%
2021/07/01	0	0.00	2	57.00	56.60	-2	6,649	-0.03%
2021/06/30	4	57.70	0	0.00	57.60	4	6,553	0.06%
2021/06/29	3	57.53	0	0.00	57.40	3	6,509	0.05%
2021/06/28	0	0.00	20	63.99	63.70	-20	6,222	-0.32%
2021/06/25	20	65.00	0	0.00	64.10	20	6,148	0.33%
2021/06/23	0	0.00	3	64.10	64.10	-3	5,975	-0.05%
2021/06/22	1	63.80	0	0.00	63.60	1	5,838	0.02%
2021/06/18	2	66.40	0	0.00	64.90	2	5,662	0.04%
2021/06/17	5	66.20	0	0.00	66.30	5	5,523	0.09%
2021/06/11	0	0.00	1	66.00	65.50	-1	5,744	-0.02%
2021/06/03	0	0.00	1	65.60	65.60	-1	6,683	-0.01%
2021/06/01	0	0.00	0.1	66.20	66.40	-0.1	6,879	0.00%
2021/05/28	5	65.30	8	65.54	65.70	-3	7,047	-0.04%
2021/05/21	0	0.00	1	62.70	63.10	-1	7,600	-0.01%
2021/05/12	0	0.00	2	62.40	61.20	-2	8,044	-0.02%
2021/05/11	0	0.00	1	64.00	63.00	-1	8,078	-0.01%
2021/05/10	3.9	66.10	20	66.15	66.00	-16.2	8,070	-0.20%
2021/05/07	0	0.00	1	66.30	67.40	-1	8,241	-0.01%
2021/05/06	2	65.70	9	64.56	64.00	-7	8,286	-0.08%
2021/05/05	1	66.00	1	67.00	65.80	0	8,361	0.00%
2021/05/04	2	66.00	8	66.36	66.30	-6	8,559	-0.07%
2021/05/03	3	66.33	2.7	67.02	67.10	0.3	8,517	0.00%
2021/04/28	0	0.00	1	64.30	64.50	-1	8,294	-0.01%
2021/04/27	1	64.50	0	0.00	64.40	1	8,368	0.01%
2021/04/26	0	0.00	12.5	64.50	64.90	-12.5	8,364	-0.15%
2021/04/22	1	63.70	1	63.60	63.50	0	8,463	0.00%
2021/04/21	0	0.00	2	63.70	63.70	-2	8,452	-0.02%
2021/04/19	1	62.60	0	0.00	63.50	1	8,541	0.01%
2021/04/15	0	0.00	1	62.10	62.50	-1	8,690	-0.01%
2021/04/14	12	61.70	3	61.60	62.30	9	8,731	0.10%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	1.4	64.80	65.20	-1.4	9,032	-0.02%
2021/04/07	3	64.30	0	0.00	64.50	3	8,998	0.03%
2021/04/06	3	62.90	0	0.00	63.00	3	8,948	0.03%
2021/04/01	0	0.00	1	63.40	63.20	-1	8,959	-0.01%
2021/03/31	2	63.60	0	0.00	62.80	2	8,883	0.02%
2021/03/30	0	0.00	2	63.00	64.00	-2	8,781	-0.02%
2021/03/29	20	62.75	0	0.00	62.70	20	8,740	0.23%
2021/03/23	0	0.00	0.2	61.30	61.60	-0.2	8,998	0.00%
2021/03/22	0	0.00	2	61.00	61.30	-2	8,991	-0.02%
2021/03/19	1	60.70	0	0.00	61.10	1	8,988	0.01%
2021/03/18	0	0.00	2	61.70	61.60	-2	8,868	-0.02%
2021/03/17	2	60.10	1	60.20	60.50	1	8,820	0.01%
2021/03/16	0	0.00	9	60.40	60.30	-9	8,797	-0.10%
2021/03/15	0	0.00	8	60.40	59.90	-8	8,767	-0.09%
2021/03/12	8	60.90	92.2	59.77	62.10	-84.2	8,654	-0.97%
2021/03/11	2	58.40	150	58.68	58.70	-148	8,470	-1.75%	大賣/鉅額交易
2021/03/09	40	56.95	1	57.00	57.20	39	8,380	0.47%
2021/03/08	3	58.80	0	0.00	58.50	3	8,115	0.04%
2021/03/05	75	58.07	1	58.60	58.40	74	8,103	0.91%
2021/03/04	61	58.75	0	0.00	58.80	61	8,104	0.75%
2021/03/03	0	0.00	2	59.20	59.30	-2	8,025	-0.02%
2021/03/02	20	58.90	25	60.52	58.80	-5	7,948	-0.06%
2021/02/26	74	59.16	1	59.40	59.40	73	7,815	0.93%
2021/02/25	10	60.96	2	60.80	60.70	8	7,575	0.11%
2021/02/24	2	60.00	13	60.80	60.00	-11	7,513	-0.15%
2021/02/23	2	60.50	0	0.00	60.20	2	7,422	0.03%
2021/02/19	0	0.00	0.1	58.50	58.50	-0.1	7,273	0.00%
2021/02/18	1	58.40	0.5	58.20	58.40	0.5	7,244	0.01%
2021/02/17	0	0.00	2	57.00	56.80	-2	7,173	-0.03%
2021/02/05	0	0.00	1	56.00	55.90	-1	7,068	-0.01%
2021/02/03	0	0.00	2	56.20	56.30	-2	7,007	-0.03%
2021/02/01	0	0.00	2	55.20	55.10	-2	6,783	-0.03%
2021/01/29	1	55.30	1	56.00	54.90	0	6,717	0.00%
2021/01/28	0	0.00	0.1	56.80	57.00	-0.1	6,543	0.00%
2021/01/27	0	0.00	2	57.70	57.60	-2	6,467	-0.03%
2021/01/26	5	57.30	12	56.25	56.60	-7	6,336	-0.11%
2021/01/25	1	55.00	0	0.00	54.40	1	6,166	0.02%
2021/01/20	16	51.59	29	52.20	51.90	-13	6,165	-0.21%
2021/01/19	0.1	52.80	5	53.30	53.10	-4.9	6,095	-0.08%
2021/01/18	5	52.70	0	0.00	53.40	5	6,052	0.08%
2021/01/15	0	0.00	8	53.80	53.80	-8	6,012	-0.13%
2021/01/13	1	53.60	13	53.74	53.60	-12	5,932	-0.20%
2021/01/12	10	53.00	1	53.30	52.80	9	5,878	0.15%
2021/01/11	0	0.00	20	53.25	53.80	-20	5,800	-0.34%
2021/01/08	0	0.00	14	52.36	52.60	-14	5,738	-0.24%
2021/01/07	3	52.20	1	52.40	52.20	2	5,643	0.04%
2021/01/06	7	52.10	10.3	52.49	51.50	-3.3	5,581	-0.06%
2021/01/05	22	51.47	20.6	51.69	51.60	1.4	5,375	0.03%
2021/01/04	20	51.00	3.5	50.75	51.40	16.5	5,291	0.31%
2020/12/31	0	0.00	1	49.95	49.80	-1	5,173	-0.02%
2020/12/30	2	49.98	0	0.00	50.00	2	5,174	0.04%
2020/12/29	0	0.00	5	49.85	49.95	-5	5,164	-0.10%
2020/12/28	4	49.83	1	49.80	49.90	3	5,162	0.06%
2020/12/24	1	49.20	2	49.20	49.20	-1	5,185	-0.02%
2020/12/23	2	48.75	2	49.00	49.00	0	5,149	0.00%
2020/12/21	0	0.00	1	48.85	49.05	-1	5,179	-0.02%
2020/12/18	0	0.00	2	48.55	48.00	-2	5,132	-0.04%
2020/12/17	1	48.55	1	48.70	48.50	0	4,936	0.00%
2020/12/16	1	48.70	1	48.90	49.15	0	4,909	0.00%
2020/12/14	0.5	48.90	0	0.00	48.50	0.5	4,941	0.01%
2020/12/11	0	0.00	5	48.65	48.90	-5	4,987	-0.10%
2020/12/10	0	0.00	1	49.15	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	1	48.80	49.25	-1	4,972	-0.02%
2020/12/07	1	48.90	3	48.80	49.10	-2	4,897	-0.04%
2020/12/04	0.8	49.20	0	0.00	49.40	0.8	4,826	0.02%
2020/12/03	0	0.00	3	49.42	49.20	-3	4,805	-0.06%
2020/12/02	3	49.03	0	0.00	49.35	3	4,779	0.06%
2020/12/01	3	48.60	0	0.00	48.85	3	4,779	0.06%
2020/11/30	0	0.00	9	49.02	48.05	-9	4,794	-0.19%
2020/11/27	1.3	48.70	6.4	48.95	49.05	-5.1	4,647	-0.11%
2020/11/25	5	48.50	0	0.00	48.25	5	4,727	0.11%
2020/11/24	0	0.00	8	48.37	48.30	-8	4,747	-0.17%
2020/11/19	1	48.45	6	48.63	48.75	-5	4,638	-0.11%
2020/11/18	5	48.30	1	48.80	48.55	4	4,609	0.09%
2020/11/17	6	48.03	16	48.25	48.30	-10	4,579	-0.22%
2020/11/16	5	47.65	0	0.00	47.60	5	4,603	0.11%
2020/11/13	0	0.00	5	47.15	47.05	-5	4,602	-0.11%
2020/11/10	1	47.35	0	0.00	47.50	1	4,618	0.02%
2020/11/09	0	0.00	1	47.35	47.40	-1	4,629	-0.02%
2020/11/06	1	47.50	0	0.00	47.25	1	4,654	0.02%
2020/11/05	4	47.30	5	47.20	47.30	-1	4,711	-0.02%
2020/11/04	1	47.25	1	47.20	47.25	0	4,729	0.00%
2020/11/03	1	46.90	0	0.00	46.50	1	4,732	0.02%
2020/11/02	6	46.56	0	0.00	45.85	6	4,759	0.13%
2020/10/30	0	0.00	1	46.70	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	0	46.50	46.50	0	4,903	0.00%
2020/10/23	1	45.45	0	0.00	45.55	1	6,057	0.02%
2020/10/21	0	0.00	2	45.90	45.50	-2	6,149	-0.03%
2020/10/19	0	0.00	2	46.23	46.00	-2	6,223	-0.03%
2020/10/16	2	46.10	0	46.00	46.00	2	6,269	0.03%
2020/10/14	1	45.55	1	45.75	45.40	0	6,344	0.00%
2020/10/12	0	0.00	2	45.80	45.75	-2	6,555	-0.03%
2020/10/07	2	45.53	0	0.00	45.40	2	6,787	0.03%
2020/10/05	1	45.70	0	0.00	45.80	1	6,944	0.01%
2020/09/28	0	0.00	2	45.70	45.90	-2	7,213	-0.03%
2020/09/25	1	45.00	3	44.95	45.00	-2	7,296	-0.03%
2020/09/24	6	45.23	0	0.00	45.00	6	7,318	0.08%
2020/09/23	0	0.00	2	45.90	46.00	-2	7,317	-0.03%
2020/09/22	3	46.03	0	0.00	45.85	3	7,388	0.04%
2020/09/18	2	46.78	0	0.00	46.85	2	7,638	0.03%
2020/09/17	4	47.20	1	47.70	47.10	3	7,787	0.04%
2020/09/16	0	0.00	2	47.30	47.50	-2	8,393	-0.02%
2020/09/14	0	0.00	2	46.80	47.00	-2	8,956	-0.02%
2020/09/09	2	45.98	0	0.00	46.15	2	9,381	0.02%
2020/09/08	2	46.25	0	0.00	46.45	2	9,419	0.02%
2020/09/07	7	45.99	0	0.00	46.20	7	9,561	0.07%
2020/09/04	12	45.65	1	45.75	45.95	11	9,726	0.11%
2020/09/03	0	0.00	1	46.40	46.05	-1	9,816	-0.01%
2020/09/02	0	0.00	1	46.20	46.05	-1	9,893	-0.01%
2020/09/01	1	46.15	0	0.00	46.20	1	9,956	0.01%
2020/08/24	4	46.89	0	0.00	46.90	4	10,330	0.04%
2020/08/21	1	47.00	1	47.00	47.00	0	10,385	0.00%
2020/08/20	0	0.00	3	47.10	46.90	-3	10,416	-0.03%
2020/08/19	1	48.45	0.2	48.00	48.10	0.8	10,435	0.01%
2020/08/17	2.3	47.72	1.6	47.88	47.85	0.7	10,402	0.01%
2020/08/14	2	47.28	0	47.30	47.20	2	10,414	0.02%
2020/08/13	0.1	47.80	0	0.00	47.80	0.1	10,395	0.00%
2020/08/12	0.5	47.70	1	47.60	47.60	-0.5	10,470	0.00%
2020/08/11	0	0.00	10	48.05	48.00	-10	10,470	-0.10%
2020/08/07	6	48.95	0	0.00	48.95	6	10,562	0.06%
2020/08/06	1	48.55	8.2	48.73	48.85	-7.2	10,557	-0.07%
2020/08/05	2	49.48	0	0.00	49.10	2	10,579	0.02%
2020/08/04	6	48.94	1.2	49.21	49.35	4.8	10,545	0.05%
2020/08/03	4	49.14	7	49.80	48.60	-3	10,452	-0.03%
2020/07/31	10	49.17	52	49.14	49.60	-42	10,222	-0.41%
2020/07/30	1	45.40	6	45.53	45.70	-5	9,516	-0.05%
2020/07/29	8	45.06	1	45.80	44.80	7	9,473	0.07%
2020/07/28	13.6	45.23	0	0.00	45.05	13.6	9,560	0.14%
2020/07/27	1	46.10	1	46.20	45.50	0	9,662	0.00%
2020/07/21	1	46.80	0	0.00	46.80	1	9,641	0.01%
2020/07/17	21	46.80	0	0.00	46.70	21	9,646	0.22%
2020/07/16	1	47.20	0	0.00	46.90	1	9,635	0.01%
2020/07/15	5	46.95	0	0.00	47.40	5	9,551	0.05%
2020/07/13	4	46.54	0	0.00	47.10	4	9,445	0.04%
2020/07/10	7	46.81	0	46.80	46.70	7	9,418	0.07%
2020/07/09	12	47.18	0	0.00	47.10	12	9,373	0.13%
2020/07/08	1	47.15	31	47.15	47.15	-30	9,233	-0.32%
2020/07/07	10	46.90	2	46.85	47.05	8	9,124	0.09%
2020/07/06	5	47.00	2	46.95	47.05	3	9,052	0.03%
2020/07/03	11	46.73	0	0.00	46.85	11	9,031	0.12%
2020/07/02	0	0.00	2	47.20	47.15	-2	9,062	-0.02%
2020/07/01	22	46.84	0	0.00	46.75	22	9,093	0.24%
2020/06/30	2	46.55	3	46.75	46.30	-1	9,056	-0.01%
2020/06/29	2	46.55	0	0.00	46.50	2	9,047	0.02%
2020/06/24	6	47.43	2	47.45	47.30	4	8,911	0.04%
2020/06/23	24	48.00	6	48.07	47.40	18	8,773	0.21%
2020/06/22	6.1	53.10	49	53.22	53.10	-42.9	8,201	-0.52%
2020/06/18	0.1	52.10	4	51.98	52.40	-4	7,710	-0.05%
2020/06/17	0	0.00	23	51.45	51.30	-23	7,599	-0.30%
2020/06/16	0	0.00	2	50.90	51.10	-2	7,683	-0.03%
2020/06/15	1	51.50	0	0.00	51.30	1	7,769	0.01%
2020/06/12	3	49.83	7.1	49.67	50.80	-4.1	7,842	-0.05%
2020/06/11	1	50.50	79.4	51.40	50.70	-78.4	7,891	-0.99%
2020/06/10	0	0.00	1	51.10	51.40	-1	7,831	-0.01%
2020/06/09	0	0.00	2	50.75	50.60	-2	7,922	-0.03%
2020/06/08	1	50.50	1	50.70	50.80	0	8,045	0.00%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/04	3	49.82	0	0.00	49.85	3	8,097	0.04%
2020/06/03	0	0.00	4	49.73	49.55	-4	8,104	-0.05%
2020/05/29	3	48.00	0	0.00	48.10	3	8,246	0.04%
2020/05/28	6	48.78	1	48.10	48.20	5	8,270	0.06%
2020/05/27	0	0.00	1	48.30	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	12	47.92	48.00	-12	8,632	-0.14%
2020/05/25	1	46.30	0	0.00	47.25	1	8,538	0.01%
2020/05/22	12	46.92	7	47.00	46.75	5	8,600	0.06%
2020/05/21	12	47.16	1	47.30	47.35	11	8,654	0.13%
2020/05/20	2	46.95	1	46.95	46.80	1	8,706	0.01%
2020/05/19	0	0.00	9	46.59	46.80	-9	8,790	-0.10%
2020/05/18	5	45.63	6	45.70	45.50	-1	8,698	-0.01%
2020/05/15	8	46.35	0	0.00	46.10	8	8,648	0.09%
2020/05/13	0.1	46.85	0	0.00	46.85	0.1	8,397	0.00%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/08	1	46.85	0	0.00	46.95	1	8,178	0.01%
2020/05/07	1	46.60	0	0.00	46.45	1	8,124	0.01%
2020/05/06	1	46.25	0	46.50	46.55	1	8,039	0.01%
2020/05/05	0	0.00	1	46.70	46.65	-1	7,985	-0.01%
2020/05/04	10	45.46	0	0.00	46.50	10	7,975	0.13%
2020/04/30	1	46.35	1.1	46.50	46.50	-0.1	7,841	0.00%
2020/04/29	2	45.50	3	45.60	45.40	-1	7,718	-0.01%
2020/04/28	2	45.00	2	45.05	45.05	0	7,755	0.00%
2020/04/16	1	43.30	0	0.00	43.20	1	7,392	0.01%
2020/04/15	4	43.68	1	43.65	43.70	3	7,306	0.04%
2020/04/14	0	0.00	1	43.25	43.25	-1	7,251	-0.01%
2020/04/10	0	0.00	1	42.25	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	1	41.95	3	42.20	42.25	-2	7,047	-0.03%
2020/04/01	2	41.30	5	41.45	41.35	-3	6,917	-0.04%
2020/03/27	1	41.05	1	41.55	40.95	0	6,649	0.00%
2020/03/26	2	40.90	7	41.39	40.85	-5	6,591	-0.08%
2020/03/25	1	40.30	2	40.83	40.50	-1	6,604	-0.02%
2020/03/24	4	39.84	2	40.30	39.35	2	6,524	0.03%
2020/03/23	2	38.43	0	0.00	38.55	2	6,496	0.03%
2020/03/20	2	39.63	14.2	39.61	40.65	-12.2	6,462	-0.19%
2020/03/19	11	37.99	2	38.15	37.80	9	6,314	0.14%
2020/03/18	0	0.00	7	39.46	39.10	-7	6,121	-0.11%
2020/03/17	11	39.46	1	39.60	39.40	10	6,012	0.17%
2020/03/16	6	41.31	0	0.00	40.35	6	5,848	0.10%
2020/03/13	18	39.83	2	40.45	41.30	16	5,725	0.28%
2020/03/12	5	42.79	1	42.00	42.00	4	5,480	0.07%
2020/03/11	1	44.25	0	0.00	44.20	1	5,258	0.02%
2020/03/10	1.2	44.06	0	0.00	44.00	1.2	5,216	0.02%
2020/03/09	20	43.45	0	0.00	44.00	20	5,074	0.39%
2020/03/06	44	44.21	1	44.25	44.35	43	5,015	0.86%
2020/03/05	0.2	45.05	16	45.14	44.85	-15.8	4,966	-0.32%
2020/03/04	4	45.18	3	45.12	45.10	1	4,875	0.02%
2020/03/03	8	44.20	2	44.13	43.95	6	4,719	0.13%
2020/03/02	1	42.60	0	0.00	42.85	1	4,574	0.02%
2020/02/27	2	44.15	1	44.10	43.85	1	4,715	0.02%
2020/02/26	0.8	43.60	0.3	43.60	43.45	0.5	4,524	0.01%
2020/02/25	2	43.60	2	43.95	43.95	0	4,492	0.00%
2020/02/24	3	44.28	0	0.00	44.00	3	4,496	0.07%
2020/02/21	1	45.60	0	0.00	45.60	1	4,422	0.02%
2020/02/20	1	46.70	0	0.00	46.60	1	4,361	0.02%
2020/02/17	0	0.00	0	47.60	47.60	0	4,342	0.00%
2020/02/13	0	0.00	1	47.35	47.10	-1	4,469	-0.02%
2020/02/12	0	0.00	1	47.30	47.10	-1	4,532	-0.02%
2020/02/10	1	46.90	2.2	47.32	47.00	-1.2	4,607	-0.03%
2020/02/07	1	47.10	0	0.00	47.20	1	4,644	0.02%
2020/02/06	0	0.00	1	47.65	47.55	-1	4,794	-0.02%
2020/02/05	1	47.00	5	47.50	47.00	-4	4,856	-0.08%
2020/02/04	1	47.20	19.3	47.41	47.50	-18.3	4,862	-0.38%
2020/02/03	0.2	47.05	0	0.00	47.00	0.2	4,925	0.00%
2020/01/31	0	0.00	1	47.85	47.20	-1	4,919	-0.02%
2020/01/30	1	46.65	0	0.00	45.65	1	4,862	0.02%
2020/01/17	0	0.00	1	50.00	50.00	-1	4,867	-0.02%
2020/01/08	0	0.00	7	49.00	48.70	-7	6,027	-0.12%
2020/01/07	0	0.00	1	48.90	48.90	-1	6,080	-0.02%
2020/01/03	0	0.00	1	49.60	49.70	-1	6,196	-0.02%
2020/01/02	8	49.36	0	0.00	49.20	8	6,312	0.13%
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/16	1	50.30	1	50.50	50.50	0	7,045	0.00%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/06	10	49.50	0	0.00	49.10	10	7,085	0.14%
2019/12/04	2	48.50	0.5	48.60	48.75	1.5	7,085	0.02%
2019/11/29	0	0.00	1	48.55	48.40	-1	7,151	-0.01%
2019/11/28	1	49.00	2	49.00	49.10	-1	7,169	-0.01%
2019/11/26	0	0.00	3	50.10	49.75	-3	7,305	-0.04%
2019/11/25	0	0.00	3	50.30	50.10	-3	6,922	-0.04%
2019/11/19	1	50.50	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	0.8	50.40	50.60	-0.8	7,096	-0.01%
2019/11/08	10	50.40	0	0.00	50.40	10	7,597	0.13%
2019/11/07	6	50.72	10	50.70	51.10	-4	7,684	-0.05%
2019/11/04	0	0.00	20	50.40	50.70	-20	7,945	-0.25%
2019/11/01	0	0.00	0.2	49.95	49.95	-0.2	7,976	0.00%
2019/10/29	0	0.00	6	49.65	49.90	-6	8,695	-0.07%
2019/10/28	2	48.60	4	49.08	49.55	-2	8,690	-0.02%
2019/10/25	1	49.30	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	14	49.78	50.10	-14	8,605	-0.16%
2019/10/23	3	50.07	0	0.00	49.20	3	8,508	0.04%
2019/10/22	2	51.30	10	51.08	51.50	-8	8,344	-0.10%
2019/10/21	6	48.00	2	47.95	48.00	4	7,972	0.05%
2019/10/18	4	48.05	0	0.00	48.05	4	8,163	0.05%
2019/10/15	0	0.00	0	48.80	48.95	0	8,022	0.00%
2019/10/08	0	0.00	1	50.30	49.10	-1	7,972	-0.01%
2019/10/02	1	48.20	0	0.00	48.50	1	7,722	0.01%
2019/10/01	21	48.62	1	49.90	48.90	20	7,650	0.26%
2019/09/27	3	50.00	0	0.00	49.30	3	7,555	0.04%
2019/09/25	0	0.00	3	49.10	49.80	-3	7,362	-0.04%
2019/09/20	0.2	48.45	0	0.00	48.60	0.2	7,247	0.00%
2019/09/11	2	48.40	0	0.00	48.65	2	7,108	0.03%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/04	0	0.00	2	48.35	48.60	-2	6,968	-0.03%
2019/09/03	1	48.00	0	0.00	47.70	1	6,916	0.01%
2019/09/02	0	0.00	4	49.40	48.95	-4	6,898	-0.06%
2019/08/30	0	0.00	5	49.39	50.00	-5	6,881	-0.07%
2019/08/27	2	48.80	2	48.90	48.40	0	6,762	0.00%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/22	5	48.30	10	48.48	48.55	-5	6,697	-0.07%
2019/08/21	6	47.93	0	0.00	48.00	6	6,822	0.09%
2019/08/20	1	48.55	2	48.68	49.00	-1	6,719	-0.01%
2019/08/19	0	0.00	1	48.10	47.10	-1	6,537	-0.02%
2019/08/15	0	0.00	2	47.00	46.65	-2	6,267	-0.03%
2019/08/13	0	0.00	4	46.93	46.30	-4	6,100	-0.07%
2019/08/12	6	47.25	0	0.00	46.40	6	6,048	0.10%
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/07	3	46.00	0	0.00	46.00	3	5,807	0.05%
2019/08/06	0	0.00	0.5	46.70	46.80	-0.5	5,647	-0.01%
2019/08/05	1	46.85	7	46.92	47.00	-6	5,463	-0.11%
2019/08/02	2	46.50	6	46.80	47.00	-4	5,354	-0.07%
2019/08/01	1	46.25	5	46.31	46.25	-4	5,076	-0.08%
2019/07/25	0	0.00	1	43.90	43.50	-1	4,556	-0.02%
2019/07/23	2	43.30	0	0.00	43.70	2	4,723	0.04%
2019/07/22	4	42.98	0	0.00	43.00	4	4,642	0.09%
2019/07/19	1	47.00	7	47.10	47.10	-6	4,397	-0.14%
2019/07/16	0	0.00	2	47.60	47.20	-2	4,222	-0.05%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/09	0	0.00	5	46.25	46.05	-5	4,096	-0.12%
2019/07/08	0	0.00	1	46.80	46.75	-1	4,116	-0.02%
2019/07/05	0	0.00	30	46.60	46.70	-30	4,175	-0.72%
2019/07/03	0	0.00	7	46.01	46.10	-7	4,224	-0.17%
2019/06/27	0	0.00	1	45.35	45.30	-1	4,312	-0.02%
2019/06/26	0	0.00	1	45.00	45.00	-1	4,412	-0.02%
2019/06/25	0	0.00	1	44.95	44.95	-1	4,441	-0.02%
2019/06/19	0	0.00	0	45.45	45.70	0	4,437	0.00%
2019/06/17	0	0.00	2	45.48	45.05	-2	4,482	-0.04%
2019/06/14	1	45.10	0	0.00	45.10	1	4,491	0.02%
2019/06/05	0	0.00	5	45.74	45.45	-5	4,680	-0.11%
2019/06/04	0	0.00	4	45.70	45.25	-4	4,691	-0.09%
2019/05/30	1	44.75	0	0.00	45.10	1	4,772	0.02%
2019/05/28	0	0.00	1	44.50	44.35	-1	5,194	-0.02%
2019/05/21	1	44.20	2	44.00	44.20	-1	5,284	-0.02%
2019/05/20	1	43.65	1	43.35	43.65	0	5,265	0.00%
2019/05/14	0	0.00	1	42.95	42.80	-1	5,453	-0.02%
2019/05/10	1	43.05	4	43.21	43.05	-3	5,622	-0.05%
2019/05/07	0	0.00	16	44.00	44.30	-16	5,821	-0.27%
2019/05/06	9	42.93	0	0.00	43.25	9	5,845	0.15%
2019/04/30	8	43.58	0	0.00	43.55	8	6,144	0.13%
2019/04/29	7	44.49	0	0.00	44.45	7	6,074	0.12%
2019/04/26	0	0.00	1	45.00	45.20	-1	6,104	-0.02%
2019/04/23	0	0.00	3	44.70	45.00	-3	6,335	-0.05%
2019/04/19	0.5	44.20	10	44.45	44.40	-9.5	6,437	-0.15%
2019/04/16	1	44.45	0	0.00	44.35	1	6,890	0.01%
2019/04/12	1	44.00	0	0.00	43.95	1	7,004	0.01%
2019/04/11	0	0.00	2	44.55	44.25	-2	7,075	-0.03%
2019/04/10	0	0.00	2	45.20	45.25	-2	7,060	-0.03%
2019/04/09	2	45.25	2	45.25	45.15	0	7,082	0.00%
2019/04/01	0.1	44.50	1	44.65	44.60	-0.9	7,061	-0.01%
2019/03/29	1	44.45	1	44.70	44.85	0	6,982	0.00%
2019/03/28	2	44.53	0	0.00	44.05	2	6,945	0.03%
2019/03/27	2	45.00	0	0.00	45.20	2	6,941	0.03%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	1	45.10	45.30	-1	7,124	-0.01%
2019/03/21	2	44.50	0	0.00	44.40	2	7,142	0.03%
2019/03/19	0	0.00	5	44.22	44.15	-5	7,223	-0.07%
2019/03/18	0	0.00	4	44.11	44.30	-4	7,278	-0.05%
2019/03/15	1	44.10	1	43.80	44.10	0	7,313	0.00%
2019/03/12	3	43.68	1	44.00	43.60	2	7,293	0.03%
2019/03/11	1	43.50	0	0.00	43.60	1	7,377	0.01%
2019/03/05	4	43.11	0	0.00	43.10	4	8,033	0.05%
2019/03/04	1	43.10	15	43.50	43.10	-14	8,087	-0.17%
2019/02/27	24	44.94	0	0.00	44.55	24	7,947	0.30%
2019/02/26	17	46.76	4	47.19	47.20	13	7,749	0.17%
2019/02/25	0	0.00	2	46.00	46.40	-2	7,680	-0.03%
2019/02/21	2	45.55	0	0.00	45.50	2	7,706	0.03%
2019/02/20	1	45.60	0	0.00	45.95	1	7,720	0.01%
2019/02/15	0	0.00	2	45.95	45.60	-2	7,837	-0.03%
2019/02/14	1	45.00	2	45.25	45.65	-1	7,846	-0.01%
2019/01/30	0	0.00	8	45.35	45.25	-8	7,772	-0.10%
2019/01/29	0	0.00	1	44.75	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/24	0	0.00	3	44.15	44.15	-3	7,668	-0.04%
2019/01/22	0	0.00	5.4	43.24	43.35	-5.4	7,586	-0.07%
2019/01/18	0	0.00	1	43.05	43.00	-1	7,416	-0.01%
2019/01/15	0	0.00	5	42.95	43.05	-5	7,286	-0.07%
2019/01/10	1	43.00	0	42.95	42.95	1	7,226	0.01%
2019/01/09	0	0.00	8.3	42.69	43.30	-8.3	7,077	-0.12%
2019/01/08	1	41.45	1	41.90	41.60	0	6,880	0.00%
2019/01/07	1	41.45	0	0.00	41.45	1	6,838	0.01%
2019/01/03	0	0.00	2	41.43	41.50	-2	6,932	-0.03%
2018/12/24	0	0.00	1	40.90	40.40	-1	6,848	-0.01%
2018/12/18	1	40.00	1	40.00	40.00	0	6,652	0.00%
2018/12/13	10	40.10	0	0.00	40.75	10	6,633	0.15%
2018/12/11	1	40.20	1	39.90	40.50	0	6,529	0.00%
2018/12/10	0	0.00	2	40.60	40.95	-2	6,518	-0.03%
2018/12/07	0	0.00	2	40.55	40.55	-2	6,647	-0.03%
2018/12/06	0	0.00	5	40.70	41.00	-5	6,658	-0.08%
2018/12/03	0	0.00	1	41.30	41.30	-1	6,481	-0.02%
2018/11/30	0	0.00	13.1	40.31	40.90	-13.1	6,372	-0.21%
2018/11/29	0	0.00	0.5	39.85	40.00	-0.5	5,899	-0.01%
2018/11/28	1	39.15	5	39.79	39.70	-4	5,771	-0.07%
2018/11/27	1	38.80	9	38.77	39.35	-8	5,615	-0.14%
2018/11/23	5	37.90	0	0.00	38.00	5	5,413	0.09%
2018/11/22	0	0.00	1	38.05	37.80	-1	5,330	-0.02%
2018/11/21	0	0.00	1	38.10	38.40	-1	5,292	-0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	1	38.55	0	0.00	38.70	1	5,198	0.02%
2018/11/12	0	0.00	19	38.27	38.45	-19	4,894	-0.39%
2018/11/09	1	37.40	1	37.90	38.00	0	4,868	0.00%
2018/11/08	0	0.00	1	38.65	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	1	38.40	38.55	-1	4,828	-0.02%
2018/11/05	1	37.95	1	37.25	37.80	0	4,786	0.00%
2018/11/01	1	36.95	1	36.50	37.00	0	4,812	0.00%
2018/10/31	1	35.30	0	0.00	35.50	1	4,742	0.02%
2018/10/30	0	0.00	5	35.37	35.75	-5	4,618	-0.11%
2018/10/23	0	0.00	4	35.65	35.65	-4	4,777	-0.08%
2018/10/11	0	0.00	8	34.50	33.05	-8	4,978	-0.16%
2018/10/09	1	36.15	0	0.00	36.10	1	4,948	0.02%
2018/10/08	42	36.15	0	0.00	36.00	42	5,030	0.83%
2018/10/05	1	36.50	1	36.70	36.50	0	5,088	0.00%
2018/10/03	0	0.00	0.2	37.65	37.35	-0.2	5,092	0.00%
2018/09/26	1	38.00	0	0.00	38.00	1	5,110	0.02%
2018/09/25	0	0.00	1	38.25	38.20	-1	5,165	-0.02%
2018/09/20	0	0.00	1	37.20	37.20	-1	5,092	-0.02%
2018/09/18	0	0.00	1	37.60	37.70	-1	5,159	-0.02%
2018/09/17	0	0.00	1	37.60	37.65	-1	5,260	-0.02%
2018/09/13	2	37.00	2	37.73	37.35	0	5,356	0.00%
2018/09/12	0	0.00	2	35.60	35.60	-2	5,214	-0.04%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	0	0.00	1	35.30	35.35	-1	5,371	-0.02%
2018/09/07	2	35.45	1	35.80	35.70	1	5,532	0.02%
2018/09/05	1	36.25	0	0.00	36.05	1	5,601	0.02%
2018/09/04	0.5	36.55	0.5	36.55	36.55	0	5,660	0.00%
2018/09/03	1	36.50	0	0.00	36.50	1	5,698	0.02%
2018/08/31	1	36.15	2	36.55	36.95	-1	5,760	-0.02%
2018/08/29	1	36.50	0	0.00	36.50	1	5,779	0.02%
2018/08/28	2	36.00	10	35.90	36.00	-8	5,794	-0.14%
2018/08/24	1	35.30	0	0.00	35.35	1	5,819	0.02%
2018/08/23	11	35.64	0	0.00	35.55	11	5,967	0.18%
2018/08/20	5	35.28	0	0.00	35.20	5	5,995	0.08%
2018/08/17	6	35.25	0	0.00	35.25	6	5,988	0.10%
2018/08/15	13	35.63	2	35.90	35.70	11	5,961	0.18%
2018/08/14	1	35.90	18	36.15	35.90	-17	5,911	-0.29%
2018/08/13	1	36.55	0	0.00	36.60	1	5,821	0.02%
2018/08/10	0	0.00	1	37.10	37.20	-1	5,789	-0.02%
2018/08/09	0	0.00	3	40.00	39.85	-3	5,760	-0.05%
2018/08/08	0	0.00	4	40.04	40.10	-4	5,673	-0.07%
2018/08/07	0	0.00	3	40.00	39.95	-3	5,628	-0.05%
2018/08/06	0	0.00	0.1	39.90	39.95	-0.1	5,583	0.00%
2018/08/02	0.5	39.70	1	39.95	39.70	-0.5	5,595	-0.01%
2018/08/01	0	0.00	1	39.90	40.00	-1	5,577	-0.02%
2018/07/31	2	39.50	5	40.20	40.20	-3	5,611	-0.05%
2018/07/30	0	0.00	1	39.75	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	1	39.70	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	0.6	39.60	39.75	-0.6	5,466	-0.01%
2018/07/25	0	0.00	3	39.30	39.10	-3	5,453	-0.06%
2018/07/24	1	38.70	0	0.00	38.75	1	5,485	0.02%
2018/07/20	0	0.00	1	38.70	38.80	-1	5,373	-0.02%
2018/07/19	1	38.55	0	0.00	38.55	1	5,334	0.02%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	3	38.18	1	38.35	38.15	2	5,279	0.04%
2018/07/16	1	37.90	3	38.20	37.70	-2	5,155	-0.04%
2018/07/13	1	37.25	1	37.15	37.55	0	5,093	0.00%
2018/07/10	7	36.76	0	0.00	36.80	7	5,024	0.14%
2018/07/09	3	36.03	1	36.10	36.10	2	5,014	0.04%
2018/07/06	2	36.03	10	36.10	35.80	-8	5,007	-0.16%
2018/07/03	1.6	36.59	0	0.00	36.50	1.6	5,123	0.03%
2018/06/29	2	36.85	1	36.90	36.90	1	5,067	0.02%
2018/06/28	4	36.90	1	37.00	36.95	3	5,009	0.06%
2018/06/27	4	37.10	0	0.00	37.00	4	4,984	0.08%
2018/06/26	8	36.96	0	0.00	37.00	8	4,973	0.16%
2018/06/25	5	37.57	0	0.00	37.45	5	4,848	0.10%
2018/06/22	2	37.70	0	0.00	37.95	2	4,763	0.04%
2018/06/19	3	38.10	0	0.00	38.15	3	4,700	0.06%
2018/06/15	8	38.62	0	0.00	38.55	8	4,664	0.17%
2018/06/14	5	39.41	0	0.00	39.25	5	4,513	0.11%
2018/06/13	3	39.80	0	0.00	39.80	3	4,493	0.07%
2018/06/11	2	39.98	0	0.00	39.95	2	4,693	0.04%
2018/06/08	10	40.55	0	0.00	40.00	10	4,919	0.20%
2018/06/07	2	40.23	5	40.15	40.60	-3	4,985	-0.06%
2018/06/06	1	39.95	0	0.00	39.90	1	5,053	0.02%
2018/06/04	1	39.20	0	0.00	39.05	1	5,102	0.02%
2018/05/31	2	38.75	0	0.00	39.10	2	5,174	0.04%
2018/05/30	2	38.73	0	0.00	38.50	2	5,092	0.04%
2018/05/29	0	0.00	0	39.00	39.00	0	5,195	0.00%
2018/05/23	11	38.35	0	0.00	38.25	11	6,605	0.17%
2018/05/21	0.1	38.55	0	0.00	38.55	0.1	6,735	0.00%
2018/05/18	1.4	38.20	0	0.00	38.15	1.4	6,780	0.02%
2018/05/16	1	38.50	0	0.00	38.45	1	6,862	0.01%
2018/05/08	1	38.25	1	38.50	38.50	0	7,162	0.00%
2018/05/07	2	37.55	0	0.00	37.60	2	7,132	0.03%
2018/05/04	1	38.05	0	0.00	38.00	1	7,115	0.01%
2018/05/03	2	38.00	0	0.00	38.00	2	7,152	0.03%
2018/04/30	1	38.45	1	38.85	39.25	0	7,204	0.00%
2018/04/26	0.3	39.85	1	40.00	39.80	-0.7	7,112	-0.01%
2018/04/25	2	39.73	1	40.00	40.00	1	7,150	0.01%
2018/04/24	2	39.75	0	0.00	39.15	2	7,276	0.03%
2018/04/23	0.2	40.25	0	0.00	40.25	0.2	7,255	0.00%
2018/04/20	1	40.50	2	40.55	40.85	-1	7,237	-0.01%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/13	1	40.85	6	40.95	41.20	-5	7,222	-0.07%
2018/04/12	1	40.85	0	0.00	40.95	1	7,202	0.01%
2018/04/09	1	40.30	0	0.00	40.40	1	7,204	0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	1	41.25	41.40	-1	7,119	-0.01%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	9	40.06	0	0.00	40.50	9	7,119	0.13%
2018/03/20	5	41.65	0	0.00	41.75	5	7,292	0.07%
2018/03/19	5	41.75	0	0.00	41.95	5	7,365	0.07%
2018/03/15	0	0.00	2	41.15	42.35	-2	7,535	-0.03%
2018/03/14	11	40.89	0	0.00	40.75	11	7,453	0.15%
2018/03/13	4	41.56	0	0.00	41.75	4	7,307	0.05%
2018/03/12	1	42.20	0	0.00	42.00	1	7,268	0.01%
2018/03/08	1	42.80	0	0.00	42.70	1	7,228	0.01%
2018/03/02	1	42.60	0	0.00	43.00	1	7,769	0.01%
2018/03/01	8	43.04	6	43.18	42.70	2	7,735	0.03%
2018/02/27	1	42.85	0	0.00	42.00	1	7,397	0.01%
2018/02/26	0.5	42.80	2	43.90	43.00	-1.5	7,153	-0.02%
2018/02/23	1	42.10	4	41.95	42.70	-3	6,778	-0.04%
2018/02/21	0	0.00	1	39.85	39.60	-1	6,570	-0.02%
2018/02/12	4	37.46	0	0.00	37.45	4	6,535	0.06%
2018/02/07	1	39.50	0	0.00	39.60	1	6,701	0.01%
2018/02/06	0	0.00	18	39.00	39.30	-18	6,835	-0.26%
2018/02/05	0	0.00	1	41.00	41.20	-1	6,900	-0.01%
2018/01/30	0	0.00	1.5	42.57	42.50	-1.5	7,186	-0.02%
2018/01/25	0	0.00	5	42.69	43.10	-5	7,575	-0.07%
2018/01/23	0	0.00	5	41.38	41.60	-5	7,740	-0.06%
2018/01/22	0	0.00	1	41.05	41.20	-1	7,845	-0.01%
2018/01/19	2	41.40	0	0.00	41.25	2	7,878	0.03%
2018/01/18	3	41.12	6	41.18	41.40	-3	7,889	-0.04%
2018/01/11	1	38.60	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	4	39.85	39.90	-4	8,251	-0.05%
2018/01/09	0	0.00	3.5	39.65	39.40	-3.5	8,350	-0.04%
2018/01/05	0	0.00	1	39.80	39.90	-1	8,413	-0.01%
2018/01/03	0.5	40.00	0	0.00	40.00	0.5	8,536	0.01%