光寶科 (2301)-中國信託-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
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－中國信託-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

中國信託-中壢券商分點個股進出
中國信託-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
2024/05/23	29.2	109.95	38	110.86	112.00	-8.8	24,932	-0.04%
2024/05/22	2	103.75	4	104.00	103.50	-2	23,346	-0.01%
2024/05/21	1	100.00	0	0.00	101.50	1	23,276	0.00%
2024/05/17	0	0.00	1	102.00	100.00	-1	23,038	0.00%
2024/05/16	1	101.50	0	0.00	100.50	1	22,865	0.00%
2024/05/15	1.1	104.08	0.1	103.50	104.50	1	22,615	0.00%
2024/05/14	17.1	104.12	4	103.63	103.50	13.1	22,822	0.06%
2024/05/13	2	104.75	0	0.00	105.00	2	22,860	0.01%
2024/05/10	29	103.54	42.9	104.45	105.00	-13.9	22,805	-0.06%
2024/05/09	3	100.33	5	100.50	101.00	-2	22,211	-0.01%
2024/05/08	1	101.50	5	100.40	101.50	-4	22,247	-0.02%
2024/05/07	8.2	98.05	1	99.00	99.10	7.2	22,158	0.03%
2024/05/06	2.5	99.98	0	0.00	99.40	2.5	22,068	0.01%
2024/05/03	1	102.50	1	101.50	99.70	0	22,099	0.00%
2024/05/02	1	99.20	0	0.00	99.10	1	22,026	0.00%
2024/04/29	0.5	101.50	1	101.00	101.00	-0.5	22,022	0.00%
2024/04/26	0.1	100.82	0	0.00	101.00	0.1	22,496	0.00%
2024/04/25	3	99.13	3	100.00	99.40	0	22,557	0.00%
2024/04/24	0.1	97.80	3	97.17	98.40	-2.9	22,441	-0.01%
2024/04/23	4.6	95.56	1	98.00	94.60	3.6	22,495	0.02%
2024/04/22	6	97.32	0	0.00	96.80	6	22,353	0.03%
2024/04/19	2.3	95.43	0	0.00	96.10	2.3	22,327	0.01%
2024/04/18	3.7	99.30	2	97.95	99.00	1.7	22,146	0.01%
2024/04/17	0.2	96.64	10	96.24	96.30	-9.8	22,060	-0.04%
2024/04/16	9.9	97.13	8.1	96.61	95.30	1.8	22,143	0.01%
2024/04/15	3	100.67	6	101.33	102.00	-3	21,669	-0.01%
2024/04/12	5.2	104.47	7	103.50	103.00	-1.8	21,513	-0.01%
2024/04/11	1.2	103.54	1.1	103.52	104.00	0.1	21,493	0.00%
2024/04/10	3.2	104.34	1	104.00	103.50	2.2	21,433	0.01%
2024/04/09	5	103.90	4.2	104.26	104.00	0.9	21,390	0.00%
2024/04/08	6	105.42	1	105.00	105.00	5	21,360	0.02%
2024/04/03	11.3	104.75	9.1	104.29	104.00	2.2	21,284	0.01%
2024/04/02	14.3	104.50	25.8	103.39	104.00	-11.5	21,089	-0.05%
2024/04/01	20	101.25	3.1	100.19	100.00	16.9	20,575	0.08%
2024/03/29	22.1	100.90	4	100.73	101.00	18.1	20,404	0.09%
2024/03/28	17.9	107.40	10.1	108.03	106.00	7.8	19,494	0.04%
2024/03/27	23.4	115.43	18	113.42	112.50	5.4	19,028	0.03%
2024/03/26	2.4	118.85	4.2	117.81	120.50	-1.8	18,645	-0.01%
2024/03/25	2.2	119.69	3.7	119.40	119.00	-1.5	18,501	-0.01%
2024/03/22	7.9	120.70	9.6	120.43	121.50	-1.7	18,373	-0.01%
2024/03/21	15.3	124.50	12.3	124.41	123.50	3	17,776	0.02%
2024/03/20	32.9	120.26	40.1	121.19	123.00	-7.2	17,149	-0.04%
2024/03/19	4	115.63	14.8	116.15	116.00	-10.8	16,220	-0.07%
2024/03/18	1.2	111.13	0	0.00	112.00	1.2	16,014	0.01%
2024/03/15	4.1	112.23	3	113.17	112.00	1.1	15,877	0.01%
2024/03/14	5	112.50	2	112.75	112.00	3	15,754	0.02%
2024/03/13	5.3	117.37	3	114.50	114.50	2.3	15,658	0.01%
2024/03/12	2	114.75	3.1	114.84	115.00	-1.1	15,421	-0.01%
2024/03/11	6	113.92	2	113.75	113.50	4	15,300	0.03%
2024/03/08	21.2	114.28	21.6	114.96	114.00	-0.4	15,216	0.00%
2024/03/07	4.4	111.84	0	0.00	111.00	4.4	14,955	0.03%
2024/03/06	4	113.50	2.4	113.74	113.50	1.6	14,923	0.01%
2024/03/05	3.1	112.98	4	113.75	114.00	-1	15,414	-0.01%
2024/03/04	2	115.25	4.2	114.64	114.00	-2.2	15,340	-0.01%
2024/03/01	6	111.75	18.5	112.46	112.50	-12.5	15,103	-0.08%
2024/02/29	3.1	109.37	0	0.00	109.50	3.1	14,922	0.02%
2024/02/27	21.7	109.02	5.4	110.70	107.50	16.3	14,665	0.11%
2024/02/26	3.6	107.22	1	107.50	107.00	2.6	14,218	0.02%
2024/02/23	3.3	109.20	2	110.00	108.50	1.3	14,389	0.01%
2024/02/22	2.1	108.79	3	109.50	108.50	-0.9	14,475	-0.01%
2024/02/21	3.3	106.55	0	0.00	106.00	3.3	14,507	0.02%
2024/02/20	2.1	108.02	0	0.00	108.50	2.1	14,492	0.01%
2024/02/19	4	109.38	1	109.00	109.00	3	14,504	0.02%
2024/02/16	1	110.00	1	112.00	110.00	0	14,698	0.00%
2024/02/15	4.5	109.01	2	109.00	108.50	2.5	14,602	0.02%
2024/02/05	0.2	112.50	1.3	113.77	113.00	-1.1	14,449	-0.01%
2024/02/02	0.1	111.50	20	110.55	111.50	-19.9	14,410	-0.14%
2024/02/01	9	108.50	0	0.00	109.00	9	14,677	0.06%
2024/01/31	9.1	109.98	0	0.00	108.50	9.1	14,995	0.06%
2024/01/30	1.1	109.14	0.2	109.50	108.50	0.9	14,951	0.01%
2024/01/29	2	110.25	1	109.50	109.50	1	14,980	0.01%
2024/01/26	1.1	108.18	0	0.00	107.50	1.1	15,097	0.01%
2024/01/25	5.1	111.03	2	111.00	111.00	3.1	15,316	0.02%
2024/01/24	1	113.00	0	0.00	112.00	1	15,583	0.01%
2024/01/22	5	115.00	10.3	115.48	114.50	-5.3	16,246	-0.03%
2024/01/19	1.1	109.82	3	110.00	110.00	-1.9	15,779	-0.01%
2024/01/18	1.1	107.05	1	107.50	106.50	0.1	15,715	0.00%
2024/01/17	0	0.00	1	108.50	107.50	-1	15,890	-0.01%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/15	0.3	108.00	0	0.00	107.00	0.3	16,135	0.00%
2024/01/12	3	106.50	0	0.00	107.00	3	16,406	0.02%
2024/01/10	9.2	108.64	0	0.00	107.00	9.2	16,822	0.05%
2024/01/09	1	114.00	0	0.00	114.50	1	17,003	0.01%
2024/01/05	1	113.00	0	0.00	114.50	1	17,597	0.01%
2024/01/04	3	113.33	1	114.00	113.50	2	17,722	0.01%
2024/01/02	0.1	115.00	1	114.00	115.00	-0.9	18,268	0.00%
2023/12/28	1	118.00	2	119.00	118.00	-1	18,469	-0.01%
2023/12/27	0	0.00	0.2	117.83	117.00	-0.2	18,597	0.00%
2023/12/25	1	116.00	2	116.25	116.50	-1	19,286	-0.01%
2023/12/22	0	0.00	1.1	115.09	115.50	-1.1	19,348	-0.01%
2023/12/21	2	114.00	0	0.00	114.00	2	19,305	0.01%
2023/12/20	1	115.00	3.1	114.84	114.00	-2.1	19,235	-0.01%
2023/12/19	0	0.00	1	113.50	112.50	-1	19,210	-0.01%
2023/12/18	2.1	112.03	2	112.75	112.00	0.1	19,261	0.00%
2023/12/15	3	114.00	2	115.50	112.00	1	19,464	0.01%
2023/12/14	3.1	114.00	2.3	115.28	114.50	0.8	19,506	0.00%
2023/12/13	4	113.75	5.2	114.40	113.00	-1.2	19,776	-0.01%
2023/12/12	0.2	111.50	1.8	111.28	110.00	-1.6	20,374	-0.01%
2023/12/11	3	112.33	3	115.17	110.50	0	20,717	0.00%
2023/12/08	0	0.00	11	112.50	113.00	-11	20,897	-0.05%
2023/12/07	1	110.00	2	110.00	110.00	-1	21,144	0.00%
2023/12/06	0	0.00	1	112.50	111.50	-1	21,603	0.00%
2023/12/05	0	110.00	6	110.17	110.50	-6	21,792	-0.03%
2023/12/04	0	0.00	8	110.56	110.50	-8	21,848	-0.04%
2023/12/01	3	107.83	1	108.50	108.00	2	21,927	0.01%
2023/11/30	1	108.00	1	110.00	110.00	0	22,204	0.00%
2023/11/29	3	109.00	2.2	109.03	109.00	0.9	21,907	0.00%
2023/11/28	2	107.00	0	0.00	107.50	2	22,184	0.01%
2023/11/27	0.1	107.00	2	106.75	107.00	-1.9	22,734	-0.01%
2023/11/24	2.1	106.98	3	106.00	107.50	-1	23,074	0.00%
2023/11/23	6.1	106.50	0	0.00	106.50	6.1	23,281	0.03%
2023/11/22	5.2	107.72	2	107.50	107.00	3.2	23,623	0.01%
2023/11/21	2.2	111.73	2	112.00	112.00	0.1	23,791	0.00%
2023/11/20	1.1	109.93	0	0.00	109.00	1.1	24,621	0.00%
2023/11/17	0.1	109.92	1.5	109.53	109.50	-1.4	24,927	-0.01%
2023/11/16	1.2	112.33	0	0.00	110.50	1.2	25,782	0.00%
2023/11/15	3.1	114.04	7.1	115.43	112.50	-3.9	26,162	-0.01%
2023/11/14	2	111.75	3	112.83	113.00	-1	26,650	0.00%
2023/11/13	0.2	112.00	0	0.00	112.50	0.2	27,219	0.00%
2023/11/10	0.5	111.50	2	113.75	112.50	-1.5	27,695	-0.01%
2023/11/09	0.5	112.39	0	0.00	112.00	0.5	28,276	0.00%
2023/11/08	4	113.75	6.1	114.82	113.50	-2.1	28,308	-0.01%
2023/11/07	2	110.25	4	110.50	110.50	-2	28,422	-0.01%
2023/11/06	0	0.00	6	110.50	111.00	-6	29,172	-0.02%
2023/11/03	10	110.30	8	110.19	109.00	2	29,733	0.01%
2023/11/02	6	108.17	5.4	107.98	108.50	0.6	30,927	0.00%
2023/11/01	4	102.88	5	103.80	103.50	-1	32,530	0.00%
2023/10/31	8.4	103.87	3	103.17	100.00	5.4	33,831	0.02%
2023/10/30	0.2	107.00	2	106.50	107.00	-1.8	34,781	-0.01%
2023/10/27	1	108.00	12	109.04	108.50	-11	36,368	-0.03%
2023/10/26	1	106.00	3	107.33	107.00	-2	39,862	-0.01%
2023/10/25	6	108.92	5	109.20	109.00	1	41,518	0.00%
2023/10/24	3	107.83	2	109.00	109.00	1	42,275	0.00%
2023/10/23	0	0.00	2	106.50	106.00	-2	43,207	0.00%
2023/10/20	1	108.00	6	107.17	108.00	-5	44,789	-0.01%
2023/10/19	4	106.63	1	107.00	107.00	3	46,031	0.01%
2023/10/18	1	106.00	3	106.00	106.00	-2	47,121	0.00%
2023/10/17	4	109.75	10	111.15	109.50	-6	47,248	-0.01%
2023/10/16	1.1	113.91	33	113.52	113.00	-31.9	47,611	-0.07%
2023/10/13	46	116.20	12.2	115.04	115.50	33.8	49,033	0.07%
2023/10/12	2	123.00	1	123.50	122.50	1	50,019	0.00%
2023/10/11	1	120.00	6	123.25	119.50	-5	51,825	-0.01%
2023/10/06	2	121.75	0	0.00	119.50	2	53,145	0.00%
2023/10/05	1	121.00	1	122.00	121.50	0	54,397	0.00%
2023/10/04	1	120.51	1	120.00	121.00	0	55,204	0.00%
2023/10/03	1.1	123.11	3	124.17	123.00	-1.9	55,426	0.00%
2023/10/02	9	124.61	8.1	125.26	125.50	0.9	55,661	0.00%
2023/09/28	1	119.52	4	121.13	121.50	-3	55,678	-0.01%
2023/09/27	5	118.50	0	0.00	120.00	5	55,761	0.01%
2023/09/26	1	120.51	0	0.00	120.00	1	56,557	0.00%
2023/09/25	4	120.38	0	0.00	120.00	4	57,134	0.01%
2023/09/22	0	0.00	1	119.00	120.00	-1	57,243	0.00%
2023/09/21	5.1	118.42	4	117.50	119.00	1.1	57,167	0.00%
2023/09/20	2	121.25	5	120.60	120.00	-3	57,135	-0.01%
2023/09/19	9	122.05	5	120.00	120.00	4	57,017	0.01%
2023/09/18	6.2	121.17	7	120.93	121.00	-0.8	57,037	0.00%
2023/09/15	12	127.96	5	127.70	126.00	7	56,867	0.01%
2023/09/14	4	128.00	4	126.50	126.50	0	56,479	0.00%
2023/09/13	2	122.75	1	123.50	124.00	1	56,683	0.00%
2023/09/12	2.2	124.73	4	125.50	125.00	-1.8	57,375	0.00%
2023/09/11	13	129.15	19	129.11	127.50	-6	57,497	-0.01%
2023/09/08	25	135.42	24	136.08	134.50	1	57,338	0.00%
2023/09/07	5	133.80	3.2	135.19	134.00	1.8	57,293	0.00%
2023/09/06	9.3	134.50	12	134.88	134.50	-2.7	57,478	0.00%
2023/09/05	21	132.36	21	132.74	134.00	0	57,483	0.00%
2023/09/04	7	133.43	7	133.93	134.00	0	57,142	0.00%
2023/09/01	5	134.70	2	135.25	134.50	3	57,005	0.01%
2023/08/31	9	135.17	13	136.65	137.00	-4	56,688	-0.01%
2023/08/30	18	141.19	16	141.69	138.50	2	56,369	0.00%
2023/08/29	10	141.50	7	140.00	141.50	3	56,148	0.01%
2023/08/28	22.5	139.98	22	140.05	138.50	0.5	55,969	0.00%
2023/08/25	16	146.41	10.1	148.07	145.00	5.9	56,009	0.01%
2023/08/24	13	154.08	40.9	153.80	151.50	-27.9	55,662	-0.05%
2023/08/23	13	147.85	8	148.00	148.50	5	54,756	0.01%
2023/08/22	29	150.64	48.4	150.68	149.00	-19.4	54,411	-0.04%
2023/08/21	19.2	143.84	10	144.35	144.00	9.2	53,448	0.02%
2023/08/18	21.1	147.30	14.6	145.33	146.00	6.5	52,991	0.01%
2023/08/17	18	146.97	50	149.25	150.00	-32	52,290	-0.06%
2023/08/16	23.3	142.86	15.1	143.77	147.00	8.2	51,639	0.02%
2023/08/15	20.3	142.80	22.6	142.88	143.50	-2.3	51,032	0.00%
2023/08/14	11	137.45	8	137.38	136.50	3	50,387	0.01%
2023/08/11	7	139.64	5	138.50	137.00	2	50,063	0.00%
2023/08/10	24	136.23	18.2	136.01	139.00	5.8	49,689	0.01%
2023/08/09	21	140.79	35.3	140.41	141.00	-14.3	48,829	-0.03%
2023/08/08	30.5	143.05	26	142.48	143.00	4.5	48,117	0.01%
2023/08/07	83.7	145.11	63.3	145.67	148.00	20.3	46,702	0.04%
2023/08/04	30.3	139.56	39	139.88	140.00	-8.7	44,740	-0.02%
2023/08/02	72.2	142.06	35.6	141.04	139.00	36.6	43,029	0.09%
2023/08/01	49.6	151.33	43.2	152.48	154.00	6.5	41,371	0.02%
2023/07/31	113.1	162.52	143.3	163.63	150.50	-30.2	39,612	-0.08%	大買/大賣/
2023/07/28	41	147.29	69.4	149.53	159.50	-28.4	36,026	-0.08%
2023/07/27	31.3	146.88	23.2	146.49	145.00	8.2	34,268	0.02%
2023/07/26	19.2	146.89	31.3	146.60	146.50	-12.2	33,322	-0.04%
2023/07/25	114.3	147.97	43.1	147.22	142.00	71.2	32,102	0.22%	大買/
2023/07/24	78.4	148.43	62.1	149.41	149.00	16.3	30,314	0.05%
2023/07/21	23	140.59	19.3	142.41	146.00	3.7	28,767	0.01%
2023/07/20	20	138.80	7	137.86	139.00	13	27,572	0.05%
2023/07/19	24	138.96	25	139.26	136.50	-1	27,010	0.00%
2023/07/18	37	144.85	31	140.14	139.50	6	26,162	0.02%
2023/07/17	57	147.83	50.1	147.65	145.50	7	24,515	0.03%
2023/07/14	57.1	138.80	50	140.14	144.00	7.1	23,051	0.03%
2023/07/13	57	133.81	36	133.38	134.00	21	21,163	0.10%
2023/07/12	83.1	124.62	87	125.34	126.50	-3.9	19,458	-0.02%
2023/07/11	23	118.63	29.1	119.92	120.00	-6.1	18,087	-0.03%
2023/07/10	5	112.80	7	114.00	112.00	-2	17,143	-0.01%
2023/07/07	3	112.67	8	111.50	111.00	-5	16,763	-0.03%
2023/07/06	9	112.72	5	117.20	114.50	4	16,320	0.02%
2023/07/05	29.2	116.27	18	115.69	115.00	11.2	15,799	0.07%
2023/07/04	46	117.70	40	118.10	119.00	6	15,353	0.04%
2023/07/03	11	110.68	41.1	112.32	113.50	-30.1	14,419	-0.21%
2023/06/30	7	103.79	0	0.00	103.50	7	13,706	0.05%
2023/06/28	2.3	100.37	2	101.75	100.00	0.3	13,410	0.00%
2023/06/26	0	0.00	14	100.00	101.00	-14	13,128	-0.11%
2023/06/21	3	102.00	14	103.11	105.00	-11	12,831	-0.09%
2023/06/20	7	105.43	6	105.67	105.00	1	12,492	0.01%
2023/06/19	24	105.27	6	108.33	107.00	18	12,045	0.15%
2023/06/16	35.2	106.67	14	107.32	105.00	21.2	11,437	0.18%
2023/06/15	0	0.00	1	105.50	111.00	-1	10,309	-0.01%
2023/06/14	1	100.50	2	102.50	101.00	-1	9,973	-0.01%
2023/06/13	4	102.63	0	0.00	103.00	4	9,704	0.04%
2023/06/12	3	106.17	9.6	104.69	103.00	-6.6	9,570	-0.07%
2023/06/08	2	94.85	0	0.00	93.80	2	9,261	0.02%
2023/06/07	5	96.80	1	95.10	96.20	4	9,169	0.04%
2023/06/06	2	92.95	5	93.30	93.90	-3	9,024	-0.03%
2023/06/02	12	89.69	0	0.00	89.80	12	8,835	0.14%
2023/05/31	2	87.30	2	87.00	89.00	0	8,669	0.00%
2023/05/29	1	86.20	0	0.00	86.40	1	8,084	0.01%
2023/05/26	3.2	83.50	4.1	81.63	83.30	-1	8,025	-0.01%
2023/05/23	4.1	80.57	0	0.00	80.20	4.1	7,825	0.05%
2023/05/22	3	81.00	4	81.30	81.40	-1	7,742	-0.01%
2023/05/17	0	0.00	0.1	79.80	80.50	-0.1	7,578	0.00%
2023/05/16	1.1	78.57	0.2	78.30	78.60	0.9	7,471	0.01%
2023/05/12	0	0.00	2	76.80	76.10	-2	7,394	-0.03%
2023/05/11	0	0.00	2	76.80	77.20	-2	7,436	-0.03%
2023/05/08	0	0.00	0.1	76.30	76.90	-0.1	7,460	0.00%
2023/05/04	1	74.90	0	0.00	76.00	1	7,468	0.01%
2023/05/03	0	0.00	0.1	75.50	75.40	-0.1	7,453	0.00%
2023/05/02	0	0.00	0.2	75.50	75.90	-0.2	7,500	0.00%
2023/04/28	0.1	73.50	0	0.00	73.50	0.1	7,575	0.00%
2023/04/27	0	0.00	1	72.20	73.30	-1	7,550	-0.01%
2023/04/25	0	0.00	4	72.95	71.80	-4	7,355	-0.05%
2023/04/24	4	72.20	2	72.40	72.00	2	7,261	0.03%
2023/04/21	0	0.00	2	73.60	73.20	-2	7,214	-0.03%
2023/04/19	3	73.33	11	73.98	73.20	-8	7,236	-0.11%
2023/04/18	10	74.11	1	73.50	73.60	9	7,170	0.13%
2023/04/14	0.2	75.80	0	0.00	76.30	0.2	6,973	0.00%
2023/04/13	0	0.00	1	75.10	74.40	-1	6,880	-0.01%
2023/04/06	0	0.00	1	73.50	74.40	-1	6,730	-0.01%
2023/03/31	1	73.30	0	0.00	73.30	1	6,693	0.01%
2023/03/29	0	0.00	1	73.30	73.00	-1	7,440	-0.01%
2023/03/28	1	72.80	1	73.50	72.70	0	7,766	0.00%
2023/03/27	1	73.20	1	73.30	73.00	0	8,045	0.00%
2023/03/24	0	0.00	8	72.55	72.30	-8	8,446	-0.09%
2023/03/22	0	0.00	0.1	70.20	71.00	-0.1	8,505	0.00%
2023/03/21	5	69.70	0	0.00	69.60	5	8,539	0.06%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/17	4	69.98	1.6	70.46	70.50	2.4	8,630	0.03%
2023/03/16	1.2	69.88	0	0.00	70.00	1.2	8,528	0.01%
2023/03/15	0.2	74.00	0	0.00	74.10	0.2	8,658	0.00%
2023/03/14	2.2	74.30	3	74.87	74.20	-0.8	8,568	-0.01%
2023/03/13	1	74.30	1.7	74.00	74.40	-0.7	8,455	-0.01%
2023/03/10	0	0.00	2	72.60	73.10	-2	8,371	-0.02%
2023/03/09	0.3	74.33	0	0.00	73.60	0.3	8,368	0.00%
2023/03/07	0.2	75.30	0.2	75.25	75.30	0	8,261	0.00%
2023/03/06	0	0.00	0	73.70	74.30	0	8,212	0.00%
2023/03/03	1	72.30	0.1	72.90	72.70	0.9	8,155	0.01%
2023/03/02	3.2	71.41	1.1	70.91	71.80	2.1	8,112	0.03%
2023/02/24	0	0.00	1	69.60	69.50	-1	8,146	-0.01%
2023/02/23	1.2	69.70	0	0.00	69.50	1.2	8,075	0.01%
2023/02/21	0.1	69.60	1	70.00	69.80	-0.9	7,989	-0.01%
2023/02/20	0.2	69.80	0	0.00	70.40	0.2	8,046	0.00%
2023/02/15	0.5	69.03	0	0.00	69.10	0.5	8,175	0.01%
2023/02/08	0	0.00	1	69.50	69.40	-1	8,188	-0.01%
2023/02/06	0.2	68.40	0	0.00	68.30	0.2	8,198	0.00%
2023/02/03	0	0.00	8	67.80	68.20	-8	8,259	-0.10%
2023/01/31	0	0.00	6	66.80	66.40	-6	8,226	-0.07%
2023/01/06	0	0.00	9	65.00	64.70	-9	8,730	-0.10%
2023/01/03	0	0.00	0.5	64.40	64.20	-0.5	8,986	-0.01%
2022/12/26	0.3	64.11	0	0.00	64.00	0.3	9,219	0.00%
2022/12/23	5	63.30	3	63.70	64.00	2	9,324	0.02%
2022/12/22	3	63.83	0	0.00	64.30	3	9,384	0.03%
2022/12/21	6	63.10	3	63.50	63.30	3	9,078	0.03%
2022/12/20	6	63.75	3	64.40	63.20	3	8,711	0.03%
2022/12/16	6	64.50	6	64.90	65.20	0	8,006	0.00%
2022/12/15	0	0.00	0.5	65.10	65.10	-0.5	7,710	-0.01%
2022/12/13	0	0.00	1	63.30	63.40	-1	7,832	-0.01%
2022/12/09	0	0.00	3	63.63	63.70	-3	8,007	-0.04%
2022/12/08	1	62.60	0	0.00	63.10	1	8,051	0.01%
2022/12/07	8	64.00	0	0.00	62.60	8	7,992	0.10%
2022/12/05	3	65.27	0	0.00	65.30	3	7,748	0.04%
2022/12/02	0	0.00	1	65.30	65.10	-1	7,717	-0.01%
2022/11/29	2	65.30	5	65.68	65.60	-3	7,635	-0.04%
2022/11/28	0	0.00	1	64.80	65.50	-1	7,591	-0.01%
2022/11/25	1	64.90	0	0.00	64.50	1	7,561	0.01%
2022/11/24	1	64.10	0	0.00	66.10	1	7,516	0.01%
2022/11/23	1	63.50	1	63.20	64.10	0	7,472	0.00%
2022/11/22	1	64.20	0	0.00	64.10	1	7,402	0.01%
2022/11/21	2	65.60	0	0.00	65.70	2	7,329	0.03%
2022/11/18	3	67.10	0	0.00	67.40	3	7,258	0.04%
2022/11/17	1	66.50	0	0.00	67.50	1	7,263	0.01%
2022/11/15	4	65.43	3	65.80	66.70	1	7,233	0.01%
2022/11/14	0	0.00	2	66.70	67.10	-2	7,167	-0.03%
2022/11/10	1	65.20	0	0.00	65.60	1	7,171	0.01%
2022/11/09	1	66.40	0	0.00	66.60	1	7,205	0.01%
2022/11/07	0	0.00	3	66.50	67.00	-3	7,317	-0.04%
2022/11/04	3	65.60	0	0.00	66.40	3	7,366	0.04%
2022/11/01	0	0.00	3	66.00	66.70	-3	7,468	-0.04%
2022/10/28	0	0.00	1	64.00	64.20	-1	7,449	-0.01%
2022/10/27	2	64.90	0	0.00	64.50	2	7,463	0.03%
2022/10/24	3	65.03	0	0.00	64.50	3	7,415	0.04%
2022/10/21	0	0.00	2	65.50	65.50	-2	7,407	-0.03%
2022/10/20	2	63.75	0	0.00	63.70	2	7,305	0.03%
2022/10/18	1	61.30	1	62.70	62.70	0	7,006	0.00%
2022/10/14	0	0.00	1	64.00	63.40	-1	7,016	-0.01%
2022/10/12	1	64.60	0	0.00	64.50	1	7,247	0.01%
2022/09/22	6	66.20	0	0.00	66.50	6	6,801	0.09%
2022/09/15	0	0.00	1	68.60	69.00	-1	6,432	-0.02%
2022/09/06	1	67.40	0	0.00	67.80	1	6,568	0.02%
2022/09/05	1	66.40	1.1	67.14	67.50	-0.1	6,497	0.00%
2022/09/02	0	0.00	0.1	65.80	65.60	-0.1	6,447	0.00%
2022/08/31	1.1	65.30	0	0.00	65.80	1.1	6,411	0.02%
2022/08/30	0.1	66.00	0	0.00	65.30	0.1	6,392	0.00%
2022/08/29	0	0.00	1	64.40	64.50	-1	6,374	-0.02%
2022/08/22	0.1	65.60	0	0.00	65.20	0.1	6,855	0.00%
2022/08/19	4	67.43	4	67.85	67.70	0	6,832	0.00%
2022/08/16	7	66.71	7	67.16	67.20	0	6,818	0.00%
2022/08/15	3	68.53	3	68.97	68.30	0	6,781	0.00%
2022/08/12	1	68.00	5	68.66	69.20	-4	6,699	-0.06%
2022/08/11	6	67.58	6	67.95	67.90	0	6,647	0.00%
2022/08/10	5	67.48	3	67.97	67.60	2	6,613	0.03%
2022/08/09	1	66.30	15	67.29	68.10	-14	6,571	-0.21%
2022/08/05	3	65.67	2	66.70	66.50	1	6,597	0.02%
2022/08/03	2	64.45	2	64.90	64.80	0	6,567	0.00%
2022/08/02	2	64.50	5	64.66	65.10	-3	6,608	-0.05%
2022/08/01	3	64.80	2	65.50	65.00	1	6,555	0.02%
2022/07/29	3	64.60	8	64.55	65.30	-5	6,534	-0.08%
2022/07/28	1	63.50	0	0.00	64.30	1	6,466	0.02%
2022/07/27	4	63.63	6	63.90	64.00	-2	6,445	-0.03%
2022/07/26	6	63.50	1.2	63.50	63.50	4.8	6,409	0.07%
2022/07/25	0	0.00	5	62.80	63.00	-5	6,355	-0.08%
2022/07/22	7	62.80	15	62.65	62.60	-8	6,399	-0.13%
2022/07/21	17.2	62.30	4	62.50	62.20	13.2	6,405	0.21%
2022/07/20	0	0.00	13.6	62.83	64.60	-13.6	6,237	-0.22%
2022/07/19	0	0.00	0.1	58.40	58.80	-0.1	6,024	0.00%
2022/07/18	2	57.40	1	58.30	57.90	1	6,080	0.02%
2022/07/15	0	0.00	1	57.80	57.50	-1	6,159	-0.02%
2022/07/14	3.1	57.47	0	0.00	57.50	3.1	6,440	0.05%
2022/07/12	0	0.00	1	56.80	56.80	-1	6,418	-0.02%
2022/07/11	1	57.00	1	57.40	57.10	0	6,401	0.00%
2022/07/06	2	55.50	2	57.10	55.40	0	6,388	0.00%
2022/07/05	2	56.50	0	0.00	56.60	2	6,361	0.03%
2022/07/04	0.1	55.20	30	56.00	55.30	-29.9	6,339	-0.47%
2022/07/01	0	0.00	30	56.80	57.00	-30	6,286	-0.48%
2022/06/28	0	0.00	1	57.50	57.60	-1	6,115	-0.02%
2022/06/27	1	57.30	0	0.00	56.90	1	6,137	0.02%
2022/06/24	1	58.20	1	56.80	56.80	0	6,048	0.00%
2022/06/22	5	58.50	3	57.77	58.60	2	5,862	0.03%
2022/06/21	1.1	57.75	0	0.00	57.90	1.1	5,766	0.02%
2022/06/20	0	0.00	1	58.60	58.20	-1	5,679	-0.02%
2022/06/17	6	59.12	0	0.00	59.10	6	5,627	0.11%
2022/06/16	10	60.80	0	0.00	60.30	10	5,535	0.18%
2022/06/13	13	60.82	0	0.00	61.00	13	6,012	0.22%
2022/06/10	10	62.40	0	0.00	62.40	10	6,037	0.17%
2022/06/09	10	62.80	0	0.00	63.10	10	6,077	0.16%
2022/06/07	20	63.00	0	0.00	63.00	20	6,097	0.33%
2022/06/06	0	0.00	7	62.00	62.90	-7	6,110	-0.11%
2022/06/01	7.4	63.96	20	64.00	63.50	-12.7	6,240	-0.20%
2022/05/31	21	62.05	0	0.00	63.20	21	6,218	0.34%
2022/05/26	0.1	61.70	0	0.00	60.90	0.1	5,739	0.00%
2022/05/24	0	0.00	0.4	61.90	61.90	-0.4	5,947	-0.01%
2022/05/23	0.1	62.20	0	0.00	62.40	0.1	5,972	0.00%
2022/05/17	0.1	63.10	0	63.10	62.60	0.1	6,160	0.00%
2022/05/16	1	63.60	1	62.01	63.10	0	6,237	0.00%
2022/05/13	0	0.00	2	62.60	62.40	-2	6,275	-0.03%
2022/05/12	0	0.00	0.1	63.00	62.60	-0.1	6,301	0.00%
2022/05/11	2	63.70	0	0.00	63.80	2	6,304	0.03%
2022/05/05	0	0.00	1	65.30	65.30	-1	6,757	-0.01%
2022/05/03	1	65.20	0	0.00	65.00	1	6,805	0.01%
2022/04/27	2.1	65.47	1	65.50	65.60	1.1	6,836	0.02%
2022/04/25	1	66.60	0	0.00	68.00	1	6,753	0.01%
2022/04/21	0	0.00	0.1	66.10	66.80	-0.1	6,513	0.00%
2022/04/20	11.1	64.82	0	0.00	65.70	11.1	6,431	0.17%
2022/04/19	0	0.00	0.2	68.90	68.20	-0.2	6,134	0.00%
2022/04/12	1	66.50	1	66.70	66.70	0	6,181	0.00%
2022/04/11	0	0.00	1	66.70	66.50	-1	6,222	-0.02%
2022/04/07	2	66.90	5	66.70	66.40	-3	6,206	-0.05%
2022/03/28	0	0.00	2	67.20	68.30	-2	6,198	-0.03%
2022/03/25	0	0.00	0.2	67.70	67.80	-0.2	6,192	0.00%
2022/03/18	8.1	66.05	0	0.00	65.50	8.1	6,251	0.13%
2022/03/14	0	0.00	9	70.30	70.00	-9	5,735	-0.16%
2022/03/10	0.1	70.20	2.4	70.23	70.60	-2.3	5,763	-0.04%
2022/03/09	1	69.90	0	0.00	69.50	1	5,767	0.02%
2022/03/07	0	0.00	2	67.55	68.50	-2	5,684	-0.04%
2022/03/04	1	69.40	0	0.00	69.60	1	5,678	0.02%
2022/03/03	1	69.50	0.2	69.20	69.80	0.8	5,652	0.01%
2022/02/23	3	67.30	0	0.00	67.80	3	5,251	0.06%
2022/02/22	3.1	67.29	0	0.00	67.50	3.1	5,231	0.06%
2022/02/21	0.1	67.80	1	68.50	68.20	-0.9	5,164	-0.02%
2022/02/18	1	68.40	0	0.00	68.20	1	5,150	0.02%
2022/02/17	3	68.00	1.3	68.39	68.60	1.7	5,109	0.03%
2022/02/16	0	0.00	1	67.20	67.90	-1	5,011	-0.02%
2022/02/15	2	66.65	0	0.00	66.50	2	4,916	0.04%
2022/02/14	1.1	66.65	1	66.00	66.70	0.1	4,808	0.00%
2022/02/11	1.1	67.01	0	0.00	67.50	1.1	4,718	0.02%
2022/02/10	0.4	68.66	0.1	68.30	68.60	0.2	4,680	0.00%
2022/02/09	1	68.40	1	68.70	69.10	0	4,603	0.00%
2022/02/08	0	0.00	0.4	67.37	68.80	-0.4	4,421	-0.01%
2022/01/25	0	0.00	1	63.80	63.80	-1	4,165	-0.02%
2022/01/21	0.1	63.10	0	0.00	63.70	0.1	4,096	0.00%
2022/01/18	0	0.00	0.2	63.90	63.50	-0.2	4,043	0.00%
2022/01/10	0.1	63.30	0	0.00	63.50	0.1	4,657	0.00%
2022/01/06	0	0.00	1	63.90	63.50	-1	4,689	-0.02%
2022/01/05	1	64.40	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	2	64.35	64.40	-2	4,711	-0.04%
2021/12/30	1	63.70	0	0.00	63.80	1	4,730	0.02%
2021/12/27	0.1	62.80	1	63.50	63.60	-0.9	4,892	-0.02%
2021/12/24	0	0.00	2.6	62.68	62.70	-2.6	4,919	-0.05%
2021/12/22	1	61.70	0	0.00	61.50	1	5,056	0.02%
2021/12/21	0	0.00	2	61.60	61.70	-2	5,079	-0.04%
2021/12/20	2	61.15	0	0.00	61.00	2	5,132	0.04%
2021/12/17	0.1	61.90	0	0.00	61.90	0.1	5,123	0.00%
2021/12/16	0	0.00	2	61.75	61.70	-2	5,207	-0.04%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	0.1	61.50	0	0.00	61.40	0.1	5,523	0.00%
2021/12/06	1	62.20	4	62.00	62.10	-3	5,513	-0.05%
2021/12/03	1.1	60.37	8	60.96	60.60	-6.9	5,521	-0.12%
2021/11/29	0.1	60.30	0	0.00	60.60	0.1	5,440	0.00%
2021/11/26	0	60.60	1	60.10	60.10	-1	5,452	-0.02%
2021/11/24	0	0.00	3	60.73	60.70	-3	5,520	-0.05%
2021/11/23	6	60.55	0	0.00	60.40	6	5,560	0.11%
2021/11/22	1	61.10	2	61.35	61.30	-1	5,603	-0.02%
2021/11/19	1.5	61.30	1	61.60	61.60	0.5	5,665	0.01%
2021/11/18	3	61.67	2	61.70	61.70	1	5,651	0.02%
2021/11/17	1	61.60	1	62.00	62.00	0	5,640	0.00%
2021/11/16	0	0.00	2	62.30	62.60	-2	5,661	-0.04%
2021/11/12	1	61.10	1	61.50	61.50	0	5,769	0.00%
2021/11/10	1.5	61.38	1	61.80	61.20	0.5	5,871	0.01%
2021/11/09	1	61.30	1	61.70	61.60	0	5,932	0.00%
2021/11/05	6.3	60.79	5	61.28	61.50	1.3	5,988	0.02%
2021/11/01	0.3	61.40	1	61.30	61.50	-0.8	6,031	-0.01%
2021/10/29	1	61.50	0	0.00	61.30	1	6,098	0.02%
2021/10/28	0.9	61.61	0	0.00	61.30	0.9	6,123	0.01%
2021/10/27	0.3	62.00	0	0.00	62.00	0.3	6,233	0.00%
2021/10/26	1.3	60.80	1	61.20	60.80	0.3	6,606	0.00%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	0	0.00	4	61.28	61.10	-4	6,690	-0.06%
2021/10/21	6	60.53	1	61.10	60.40	5	6,652	0.08%
2021/10/20	3.4	61.06	0	0.00	60.40	3.4	6,581	0.05%
2021/10/19	5.4	62.10	0	0.00	62.10	5.4	6,426	0.08%
2021/10/18	0	0.00	1	65.20	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	2	64.70	64.90	-2	6,402	-0.03%
2021/10/13	0	0.00	1	64.20	64.20	-1	6,414	-0.02%
2021/10/05	2	62.15	1	62.60	62.30	1	6,472	0.02%
2021/10/01	1	61.80	4	61.90	62.20	-3	6,517	-0.05%
2021/09/30	8	62.65	4	62.40	62.50	4	6,488	0.06%
2021/09/29	3	65.00	3.5	64.51	64.40	-0.5	6,473	-0.01%
2021/09/28	0	0.00	8	64.50	64.50	-8	6,552	-0.12%
2021/09/27	0	0.00	1	64.10	64.10	-1	6,628	-0.02%
2021/09/24	2	63.75	0	0.00	64.00	2	6,687	0.03%
2021/09/23	0	0.00	1	64.30	63.80	-1	6,730	-0.01%
2021/09/17	0	0.00	1	61.80	61.10	-1	7,052	-0.01%
2021/09/16	3	61.03	0	0.00	61.20	3	7,027	0.04%
2021/09/15	1	61.80	1	61.50	61.50	0	7,126	0.00%
2021/09/14	1	60.60	2	61.20	61.10	-1	7,201	-0.01%
2021/09/10	1	59.70	0	0.00	60.00	1	7,382	0.01%
2021/09/01	3.4	60.51	0	0.00	60.80	3.4	7,385	0.05%
2021/08/31	1	60.60	0	0.00	61.20	1	7,361	0.01%
2021/08/30	1	60.30	0	0.00	61.00	1	7,338	0.01%
2021/08/12	1	61.70	0	0.00	61.20	1	7,000	0.01%
2021/08/11	0	0.00	1	62.70	62.60	-1	6,972	-0.01%
2021/08/10	0.7	62.34	1	62.40	62.60	-0.3	6,984	0.00%
2021/08/04	0	0.00	3	63.23	63.20	-3	7,168	-0.04%
2021/08/03	0	0.00	1	63.80	63.90	-1	7,211	-0.01%
2021/08/02	2	63.70	0	0.00	63.90	2	7,178	0.03%
2021/07/30	2	63.45	1	62.92	64.10	1	7,141	0.01%
2021/07/29	1	59.20	0	0.00	59.80	1	6,841	0.01%
2021/07/28	0	0.00	1	58.50	58.90	-1	6,813	-0.01%
2021/07/27	0	0.00	1	58.40	58.70	-1	6,896	-0.01%
2021/07/23	0	58.30	0	0.00	57.90	0	7,161	0.00%
2021/07/21	0	0.00	1	58.20	58.50	-1	7,069	-0.01%
2021/07/19	1.2	57.83	1	58.30	58.30	0.2	6,988	0.00%
2021/07/16	0	0.00	2	58.00	58.10	-2	7,027	-0.03%
2021/07/14	0	0.00	1	58.20	58.20	-1	7,032	-0.01%
2021/07/13	0	0.00	2	57.65	57.90	-2	6,963	-0.03%
2021/07/08	2	57.80	10	58.00	57.80	-8	6,935	-0.12%
2021/07/06	6	58.02	0	0.00	58.20	6	6,893	0.09%
2021/07/05	9	57.89	7	57.57	57.90	2	6,857	0.03%
2021/07/02	1	56.40	0	0.00	56.90	1	6,726	0.02%
2021/07/01	6.3	57.18	0	0.00	56.60	6.3	6,649	0.09%
2021/06/30	9.3	57.38	0	0.00	57.60	9.3	6,553	0.14%
2021/06/29	9	57.53	0	0.00	57.40	9	6,509	0.14%
2021/06/25	1	64.30	0	0.00	64.10	1	6,148	0.02%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/21	2	64.35	0	0.00	64.50	2	5,742	0.03%
2021/06/18	0	0.00	0.1	66.70	64.90	-0.1	5,662	0.00%
2021/06/16	0	0.00	2	65.50	66.20	-2	5,637	-0.04%
2021/06/04	0	0.00	1	65.30	65.40	-1	6,356	-0.02%
2021/06/02	0	0.00	0.1	66.20	66.20	-0.1	6,715	0.00%
2021/06/01	0	0.00	3	66.30	66.40	-3	6,879	-0.04%
2021/05/28	1.1	64.96	1	65.40	65.70	0.1	7,047	0.00%
2021/05/25	3	63.40	0	0.00	63.00	3	7,395	0.04%
2021/05/17	0	0.00	5	60.80	61.10	-5	8,033	-0.06%
2021/05/14	0	0.00	2	62.10	61.90	-2	8,008	-0.02%
2021/05/13	0.1	59.50	0	0.00	60.90	0.1	8,049	0.00%
2021/05/12	0	0.00	3	62.30	61.20	-3	8,044	-0.04%
2021/05/11	0	0.00	0.4	63.43	63.00	-0.4	8,078	0.00%
2021/05/10	1	65.90	0	0.00	66.00	1	8,070	0.01%
2021/05/06	1	64.40	0	0.00	64.00	1	8,286	0.01%
2021/05/04	1.2	67.00	0	0.00	66.30	1.2	8,559	0.01%
2021/05/03	3.3	65.45	3	66.87	67.10	0.3	8,517	0.00%
2021/04/28	1	64.50	1	64.40	64.50	0	8,294	0.00%
2021/04/26	0	0.00	20	64.60	64.90	-20	8,364	-0.24%
2021/04/23	8	63.96	1	64.00	64.10	7	8,391	0.08%
2021/04/19	1	62.70	0	0.00	63.50	1	8,541	0.01%
2021/04/14	1	61.70	0	0.00	62.30	1	8,731	0.01%
2021/04/13	10	63.10	5	63.00	63.00	5	8,837	0.06%
2021/04/09	12	64.90	0	0.00	64.80	12	9,032	0.13%
2021/04/07	4	64.18	7	64.13	64.50	-3	8,998	-0.03%
2021/04/06	2	62.90	1	62.90	63.00	1	8,948	0.01%
2021/04/01	0	0.00	5	63.60	63.20	-5	8,959	-0.06%
2021/03/31	3	63.40	1	64.10	62.80	2	8,883	0.02%
2021/03/30	0	0.00	1	63.30	64.00	-1	8,781	-0.01%
2021/03/29	1	62.30	2	62.55	62.70	-1	8,740	-0.01%
2021/03/25	0	0.00	6	61.50	61.90	-6	8,762	-0.07%
2021/03/24	5	61.40	2	61.40	61.60	3	8,981	0.03%
2021/03/18	0	0.00	1	61.70	61.60	-1	8,868	-0.01%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/15	3	60.13	6	60.07	59.90	-3	8,767	-0.03%
2021/03/12	16	60.76	10	60.95	62.10	6	8,654	0.07%
2021/03/11	5	58.70	0	0.00	58.70	5	8,470	0.06%
2021/03/10	0	0.00	10	57.90	58.00	-10	8,425	-0.12%
2021/03/09	10	56.95	1	57.20	57.20	9	8,380	0.11%
2021/03/08	1	58.30	0	0.00	58.50	1	8,115	0.01%
2021/03/05	1	57.90	0	0.00	58.40	1	8,103	0.01%
2021/03/03	1	59.60	1	59.50	59.30	0	8,025	0.00%
2021/03/02	0	0.00	1	59.20	58.80	-1	7,948	-0.01%
2021/02/26	3	59.17	0	0.00	59.40	3	7,815	0.04%
2021/02/25	0	0.00	2	61.00	60.70	-2	7,575	-0.03%
2021/02/24	1	60.20	1	60.20	60.00	0	7,513	0.00%
2021/02/23	1	60.20	0	0.00	60.20	1	7,422	0.01%
2021/02/22	4	59.73	1	59.20	61.20	3	7,354	0.04%
2021/02/19	2	58.15	0.2	58.50	58.50	1.8	7,273	0.02%
2021/02/18	0	0.00	1	58.30	58.40	-1	7,244	-0.01%
2021/02/05	0	0.00	1	55.40	55.90	-1	7,068	-0.01%
2021/02/04	2	55.75	3	56.27	56.10	-1	7,039	-0.01%
2021/02/03	2	56.20	5	55.84	56.30	-3	7,007	-0.04%
2021/01/28	0	0.00	1	56.00	57.00	-1	6,543	-0.02%
2021/01/27	3	57.70	2	57.40	57.60	1	6,467	0.02%
2021/01/26	0	0.00	1	57.40	56.60	-1	6,336	-0.02%
2021/01/22	0	0.00	1	53.30	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	1	52.80	52.70	-1	6,133	-0.02%
2021/01/20	0	0.00	2	51.65	51.90	-2	6,165	-0.03%
2021/01/13	1	53.50	1	53.60	53.60	0	5,932	0.00%
2021/01/11	2	53.60	2	53.10	53.80	0	5,800	0.00%
2021/01/08	1	52.70	22	52.48	52.60	-21	5,738	-0.37%
2021/01/07	0	0.00	1	52.40	52.20	-1	5,643	-0.02%
2021/01/06	1	52.20	5	52.34	51.50	-4	5,581	-0.07%
2021/01/05	2	51.30	0	0.00	51.60	2	5,375	0.04%
2021/01/04	3	50.77	1	51.30	51.40	2	5,291	0.04%
2020/12/31	0	0.00	1	50.20	49.80	-1	5,173	-0.02%
2020/12/29	1	49.70	3	49.82	49.95	-2	5,164	-0.04%
2020/12/28	1	49.75	8	49.73	49.90	-7	5,162	-0.14%
2020/12/25	1	49.25	0	0.00	49.30	1	5,159	0.02%
2020/12/22	1	49.30	0	0.00	48.75	1	5,157	0.02%
2020/12/21	1	48.10	2	48.83	49.05	-1	5,179	-0.02%
2020/12/18	0	0.00	1	48.55	48.00	-1	5,132	-0.02%
2020/12/16	0	0.00	0.1	48.55	49.15	-0.1	4,909	0.00%
2020/12/10	0	0.00	3	49.10	49.05	-3	4,991	-0.06%
2020/12/09	0	0.00	2	49.05	49.25	-2	4,972	-0.04%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	0	0.00	2	49.00	49.10	-2	4,897	-0.04%
2020/12/04	1.3	49.28	0	0.00	49.40	1.3	4,826	0.03%
2020/12/03	2.2	49.21	3	49.18	49.20	-0.8	4,805	-0.02%
2020/12/02	0	0.00	3	49.50	49.35	-3	4,779	-0.06%
2020/12/01	0	0.00	3	48.60	48.85	-3	4,779	-0.06%
2020/11/30	1	49.00	4	49.01	48.05	-3	4,794	-0.06%
2020/11/27	0	0.00	1	48.85	49.05	-1	4,647	-0.02%
2020/11/26	1	48.40	0	0.00	48.65	1	4,653	0.02%
2020/11/25	1	48.50	1	48.45	48.25	0	4,727	0.00%
2020/11/20	1	48.20	0	0.00	48.00	1	4,681	0.02%
2020/11/17	1	48.10	1	48.20	48.30	0	4,579	0.00%
2020/11/16	0	0.00	1	47.70	47.60	-1	4,603	-0.02%
2020/11/12	0	0.00	2	47.50	47.45	-2	4,589	-0.04%
2020/11/10	0	0.00	1	47.45	47.50	-1	4,618	-0.02%
2020/11/05	0	0.00	1	47.30	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	1	46.95	47.25	-1	4,729	-0.02%
2020/10/29	1	46.50	0	0.00	46.50	1	4,903	0.02%
2020/10/28	0	0.00	1	46.50	46.55	-1	5,203	-0.02%
2020/10/27	1	45.70	4	46.05	46.00	-3	5,929	-0.05%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/16	0	0.00	3	45.93	46.00	-3	6,269	-0.05%
2020/10/15	0	0.00	1	45.60	45.55	-1	6,309	-0.02%
2020/10/08	0	0.00	1	45.60	45.65	-1	6,709	-0.01%
2020/10/07	1	45.45	0	0.00	45.40	1	6,787	0.01%
2020/10/05	1	45.85	0	0.00	45.80	1	6,944	0.01%
2020/09/29	0	0.00	1	45.45	45.50	-1	7,142	-0.01%
2020/09/28	1	45.80	1	45.40	45.90	0	7,213	0.00%
2020/09/25	2	45.03	1	45.20	45.00	1	7,296	0.01%
2020/09/23	0	0.00	1	46.00	46.00	-1	7,317	-0.01%
2020/09/22	2	45.98	0	0.00	45.85	2	7,388	0.03%
2020/09/21	1	46.60	1	46.75	46.60	0	7,457	0.00%
2020/09/18	5	46.75	1	46.80	46.85	4	7,638	0.05%
2020/09/17	1	47.35	1	47.55	47.10	0	7,787	0.00%
2020/09/16	0	0.00	2	47.38	47.50	-2	8,393	-0.02%
2020/09/15	1	46.75	0	0.00	47.00	1	8,635	0.01%
2020/09/14	2	46.75	1	46.50	47.00	1	8,956	0.01%
2020/09/11	0	0.00	2	46.10	46.25	-2	9,129	-0.02%
2020/09/07	0	0.00	2	46.43	46.20	-2	9,561	-0.02%
2020/09/04	0	0.00	1	45.80	45.95	-1	9,726	-0.01%
2020/09/02	0	0.00	2	46.13	46.05	-2	9,893	-0.02%
2020/09/01	2	46.05	2	45.95	46.20	0	9,956	0.00%
2020/08/31	2	46.80	0	0.00	46.40	2	9,990	0.02%
2020/08/28	0	0.00	2	46.80	46.65	-2	10,032	-0.02%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/26	2	46.93	1	47.00	47.00	1	10,196	0.01%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/20	0	0.00	2	46.98	46.90	-2	10,416	-0.02%
2020/08/19	0	0.00	1	48.50	48.10	-1	10,435	-0.01%
2020/08/17	2	47.53	1	47.45	47.85	1	10,402	0.01%
2020/08/14	1	47.25	0	0.00	47.20	1	10,414	0.01%
2020/08/12	0	0.00	8	47.83	47.60	-8	10,470	-0.08%
2020/08/11	3	48.10	2	47.70	48.00	1	10,470	0.01%
2020/08/07	0	0.00	3	49.10	48.95	-3	10,562	-0.03%
2020/08/06	3	48.83	0	0.00	48.85	3	10,557	0.03%
2020/08/05	2	48.98	9	49.26	49.10	-7	10,579	-0.07%
2020/08/04	0	0.00	2	48.95	49.35	-2	10,545	-0.02%
2020/08/03	1	49.30	0	0.00	48.60	1	10,452	0.01%
2020/07/31	19	49.23	30	49.49	49.60	-11	10,222	-0.11%
2020/07/30	2	45.38	1	45.60	45.70	1	9,516	0.01%
2020/07/29	2	45.53	2	45.30	44.80	0	9,473	0.00%
2020/07/28	2	45.45	0	0.00	45.05	2	9,560	0.02%
2020/07/27	2	45.75	0	0.00	45.50	2	9,662	0.02%
2020/07/23	2	46.75	0	0.00	46.55	2	9,683	0.02%
2020/07/21	6	47.07	0	0.00	46.80	6	9,641	0.06%
2020/07/17	2.2	46.85	1	47.40	46.70	1.2	9,646	0.01%
2020/07/16	4	47.14	0	0.00	46.90	4	9,635	0.04%
2020/07/15	0	0.00	1	47.35	47.40	-1	9,551	-0.01%
2020/07/14	0	0.00	2	47.00	46.95	-2	9,476	-0.02%
2020/07/13	4	46.68	0	0.00	47.10	4	9,445	0.04%
2020/07/10	10	46.70	0	0.00	46.70	10	9,418	0.11%
2020/07/08	5	47.00	0	0.00	47.15	5	9,233	0.05%
2020/07/06	6	46.98	0	0.00	47.05	6	9,052	0.07%
2020/07/03	3	47.05	0	0.00	46.85	3	9,031	0.03%
2020/07/02	4.5	47.02	0	0.00	47.15	4.5	9,062	0.05%
2020/07/01	1	46.85	0	0.00	46.75	1	9,093	0.01%
2020/06/30	2	46.70	0	0.00	46.30	2	9,056	0.02%
2020/06/29	1	46.50	3	46.50	46.50	-2	9,047	-0.02%
2020/06/24	13	47.34	4	47.68	47.30	9	8,911	0.10%
2020/06/23	23	48.00	0	0.00	47.40	23	8,773	0.26%
2020/06/22	1	53.00	0	0.00	53.10	1	8,201	0.01%
2020/06/19	0	0.00	1	52.50	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	13	52.35	52.40	-13	7,710	-0.17%
2020/06/17	0	0.00	5	51.32	51.30	-5	7,599	-0.07%
2020/06/16	2	51.00	0	0.00	51.10	2	7,683	0.03%
2020/06/15	1	51.30	1	51.10	51.30	0	7,769	0.00%
2020/06/12	0	0.00	4	50.26	50.80	-4	7,842	-0.05%
2020/06/08	2	50.60	2	51.00	50.80	0	8,045	0.00%
2020/06/05	0	0.00	3	50.20	50.40	-3	8,035	-0.04%
2020/06/04	1	49.90	0	0.00	49.85	1	8,097	0.01%
2020/06/02	1	48.85	1	48.90	48.75	0	8,024	0.00%
2020/06/01	0	0.00	1	49.00	48.85	-1	8,099	-0.01%
2020/05/29	1	48.05	0	0.00	48.10	1	8,246	0.01%
2020/05/28	0	0.00	0.9	48.15	48.20	-0.9	8,270	-0.01%
2020/05/27	1	48.15	1	48.80	48.65	0	8,475	0.00%
2020/05/22	2	46.85	0	0.00	46.75	2	8,600	0.02%
2020/05/21	1	47.20	2	47.10	47.35	-1	8,654	-0.01%
2020/05/20	5	47.00	3	47.00	46.80	2	8,706	0.02%
2020/05/19	0	0.00	2	46.48	46.80	-2	8,790	-0.02%
2020/05/18	1	45.50	0	0.00	45.50	1	8,698	0.01%
2020/05/15	4	46.38	0	0.00	46.10	4	8,648	0.05%
2020/05/14	0	0.00	0	46.80	46.85	0	8,495	0.00%
2020/05/13	1	46.85	0	0.00	46.85	1	8,397	0.01%
2020/05/12	1	47.00	0	0.00	46.90	1	8,342	0.01%
2020/05/08	0	0.00	3	46.95	46.95	-3	8,178	-0.04%
2020/05/07	2	46.53	0	0.00	46.45	2	8,124	0.02%
2020/05/06	5	46.25	3	46.50	46.55	2	8,039	0.02%
2020/05/05	3	46.58	0	0.00	46.65	3	7,985	0.04%
2020/05/04	0	0.00	1	46.35	46.50	-1	7,975	-0.01%
2020/04/30	2	46.40	0	0.00	46.50	2	7,841	0.03%
2020/04/29	1	45.65	0	0.00	45.40	1	7,718	0.01%
2020/04/27	0	0.00	2	44.43	44.40	-2	7,854	-0.03%
2020/04/23	2	43.75	1	43.95	44.00	1	7,797	0.01%
2020/04/21	2	43.13	0	0.00	43.00	2	7,654	0.03%
2020/04/20	2	43.30	1	43.50	43.45	1	7,573	0.01%
2020/04/17	2	43.00	0	0.00	42.95	2	7,499	0.03%
2020/04/16	0	0.00	2	43.35	43.20	-2	7,392	-0.03%
2020/04/15	2	43.63	0	0.00	43.70	2	7,306	0.03%
2020/04/14	0	0.00	1	43.40	43.25	-1	7,251	-0.01%
2020/04/13	2	42.50	0	0.00	42.55	2	7,209	0.03%
2020/04/08	2	42.45	0	0.00	42.15	2	7,196	0.03%
2020/04/07	1	42.60	0	0.00	42.10	1	7,149	0.01%
2020/04/06	1	41.60	1	42.05	42.25	0	7,047	0.00%
2020/03/27	1	41.50	0	0.00	40.95	1	6,649	0.02%
2020/03/24	0	0.00	1	40.00	39.35	-1	6,524	-0.02%
2020/03/23	1	38.55	0	0.00	38.55	1	6,496	0.02%
2020/03/20	3	38.92	3	39.90	40.65	0	6,462	0.00%
2020/03/19	1	38.25	0	0.00	37.80	1	6,314	0.02%
2020/03/17	1	39.90	0	0.00	39.40	1	6,012	0.02%
2020/03/16	0	0.00	1	41.40	40.35	-1	5,848	-0.02%
2020/03/13	1	41.30	0	0.00	41.30	1	5,725	0.02%
2020/03/12	0	0.00	1	43.00	42.00	-1	5,480	-0.02%
2020/03/10	1	44.70	2	44.60	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	1	44.10	44.00	-1	5,074	-0.02%
2020/03/05	0	0.00	2	44.90	44.85	-2	4,966	-0.04%
2020/03/04	2	44.93	0	0.00	45.10	2	4,875	0.04%
2020/03/03	0	0.00	1	44.00	43.95	-1	4,719	-0.02%
2020/03/02	0	0.00	3	42.60	42.85	-3	4,574	-0.07%
2020/02/27	4	44.08	0	0.00	43.85	4	4,715	0.08%
2020/02/26	1.3	43.52	0	0.00	43.45	1.3	4,524	0.03%
2020/02/25	2	43.75	1	43.55	43.95	1	4,492	0.02%
2020/02/24	3	44.33	0	0.00	44.00	3	4,496	0.07%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/18	1	47.05	0	0.00	47.05	1	4,324	0.02%
2020/02/13	1	47.15	0	0.00	47.10	1	4,469	0.02%
2020/02/05	0.1	47.20	0	0.00	47.00	0.1	4,856	0.00%
2020/01/30	2	46.55	0	0.00	45.65	2	4,862	0.04%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2020/01/02	1	49.25	0	0.00	49.20	1	6,312	0.02%
2019/12/30	0.2	49.70	0	0.00	49.90	0.2	6,376	0.00%
2019/12/12	1	49.85	0	0.00	49.70	1	7,039	0.01%
2019/11/11	0	0.00	2	49.60	49.90	-2	7,577	-0.03%
2019/11/08	2	50.40	0	0.00	50.40	2	7,597	0.03%
2019/11/05	1	51.40	1	51.40	51.50	0	7,928	0.00%
2019/11/04	0	0.00	1	50.00	50.70	-1	7,945	-0.01%
2019/10/31	0	0.00	1	49.70	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	8	49.70	49.90	-8	8,695	-0.09%
2019/10/28	1	49.20	0	0.00	49.55	1	8,690	0.01%
2019/10/25	8	49.31	0	0.00	49.50	8	8,652	0.09%
2019/10/24	1	49.55	0	0.00	50.10	1	8,605	0.01%
2019/10/22	1	50.50	2	50.75	51.50	-1	8,344	-0.01%
2019/10/14	0	0.00	20	49.45	49.00	-20	8,032	-0.25%
2019/10/09	20	48.45	0	0.00	48.30	20	7,978	0.25%
2019/09/27	0	0.00	2	50.45	49.30	-2	7,555	-0.03%
2019/09/25	0	0.00	2	49.65	49.80	-2	7,362	-0.03%
2019/09/18	0	0.00	0.4	48.60	48.80	-0.4	7,117	-0.01%
2019/09/06	0	0.00	1	48.75	49.00	-1	7,067	-0.01%
2019/09/04	0	0.00	1	48.65	48.60	-1	6,968	-0.01%
2019/09/03	0	0.00	1	47.90	47.70	-1	6,916	-0.01%
2019/09/02	1	49.20	1	49.30	48.95	0	6,898	0.00%
2019/08/30	0	0.00	4	49.55	50.00	-4	6,881	-0.06%
2019/08/27	1	48.90	0	0.00	48.40	1	6,762	0.01%
2019/08/26	0	0.00	2	48.50	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	2	48.40	48.55	-2	6,697	-0.03%
2019/08/21	1	48.40	0	0.00	48.00	1	6,822	0.01%
2019/08/20	2	48.00	2	48.25	49.00	0	6,719	0.00%
2019/08/16	0	0.00	22	47.95	47.90	-22	6,449	-0.34%
2019/08/15	0	0.00	1	46.50	46.65	-1	6,267	-0.02%
2019/08/12	0.5	46.40	0	0.00	46.40	0.5	6,048	0.01%
2019/08/08	0	0.00	1	46.75	46.80	-1	5,952	-0.02%
2019/08/07	1	46.00	1	46.70	46.00	0	5,807	0.00%
2019/08/06	0	0.00	1	46.80	46.80	-1	5,647	-0.02%
2019/08/02	0	0.00	1	47.00	47.00	-1	5,354	-0.02%
2019/08/01	3	46.23	1	46.40	46.25	2	5,076	0.04%
2019/07/31	2	43.60	0	0.00	44.30	2	4,712	0.04%
2019/07/30	1	43.40	0	0.00	43.60	1	4,608	0.02%
2019/07/26	1	43.40	0	0.00	43.15	1	4,559	0.02%
2019/07/24	3	43.77	2	43.55	43.70	1	4,661	0.02%
2019/07/22	4	43.43	0	0.00	43.00	4	4,642	0.09%
2019/07/19	0	0.00	15	47.23	47.10	-15	4,397	-0.34%
2019/07/17	3	47.05	0	0.00	47.10	3	4,291	0.07%
2019/07/16	2	47.20	0	0.00	47.20	2	4,222	0.05%
2019/07/15	4	47.05	0	0.00	47.00	4	4,107	0.10%
2019/07/12	0	0.00	1	46.80	46.80	-1	4,122	-0.02%
2019/07/11	12	46.79	0	0.00	46.95	12	4,113	0.29%
2019/07/09	1	46.20	0	0.00	46.05	1	4,096	0.02%
2019/07/04	0	0.00	2	46.53	46.50	-2	4,206	-0.05%
2019/06/21	2	45.25	0	0.00	44.80	2	4,478	0.04%
2019/06/05	0	0.00	0.3	45.25	45.45	-0.3	4,680	-0.01%
2019/05/31	0	0.00	1	45.20	45.10	-1	4,723	-0.02%
2019/05/03	0	0.00	1	43.60	43.70	-1	5,914	-0.02%
2019/04/29	2	44.55	0	0.00	44.45	2	6,074	0.03%
2019/04/24	0	0.00	0.2	44.65	44.65	-0.2	6,281	0.00%
2019/04/18	0	0.00	1	44.20	44.30	-1	6,616	-0.02%
2019/04/12	1	44.25	0	0.00	43.95	1	7,004	0.01%
2019/04/11	3	44.38	0	0.00	44.25	3	7,075	0.04%
2019/04/02	0	0.00	1	44.90	44.80	-1	7,062	-0.01%
2019/03/27	0	0.00	1	44.80	45.20	-1	6,941	-0.01%
2019/03/19	0	0.00	2	44.25	44.15	-2	7,223	-0.03%
2019/03/14	1	43.60	0	0.00	43.40	1	7,266	0.01%
2019/03/13	2	43.90	0	0.00	43.75	2	7,266	0.03%
2019/03/04	0	0.00	1	43.60	43.10	-1	8,087	-0.01%
2019/02/27	4	44.46	1	44.10	44.55	3	7,947	0.04%
2019/02/26	0	0.00	7	46.90	47.20	-7	7,749	-0.09%
2019/02/25	3	46.05	0	0.00	46.40	3	7,680	0.04%
2019/02/22	1	45.75	0	0.00	45.85	1	7,702	0.01%
2019/02/14	3	45.92	6	45.94	45.65	-3	7,846	-0.04%
2019/02/13	3	46.70	0	0.00	46.70	3	7,813	0.04%
2019/02/11	2	46.23	3	46.42	46.65	-1	7,868	-0.01%
2019/01/30	0	0.00	1	44.95	45.25	-1	7,772	-0.01%
2019/01/29	1	44.50	0	0.00	44.85	1	7,693	0.01%
2019/01/28	0	0.00	2	44.50	44.50	-2	7,670	-0.03%
2019/01/25	0	0.00	1	44.45	44.50	-1	7,655	-0.01%
2019/01/23	0	0.00	1	44.10	44.10	-1	7,699	-0.01%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	0	0.00	1	43.10	43.00	-1	7,416	-0.01%
2019/01/17	2	42.90	3	42.88	42.95	-1	7,352	-0.01%
2019/01/15	0	0.00	9.7	43.01	43.05	-9.7	7,286	-0.13%
2019/01/14	0	0.00	2	42.65	42.50	-2	7,234	-0.03%
2019/01/10	14	43.79	14	43.70	42.95	0	7,226	0.00%
2019/01/09	2	42.90	5	43.10	43.30	-3	7,077	-0.04%
2019/01/08	0	0.00	10	41.85	41.60	-10	6,880	-0.15%
2019/01/04	1	40.70	1	41.00	40.65	0	6,835	0.00%
2019/01/02	0	0.00	1	40.55	40.65	-1	6,840	-0.01%
2018/12/26	0	0.00	2	40.00	39.90	-2	6,852	-0.03%
2018/12/25	1	40.10	0	0.00	39.75	1	6,839	0.01%
2018/12/22	1	40.35	0	0.00	40.40	1	6,813	0.01%
2018/12/19	0	0.00	1	40.95	41.00	-1	6,774	-0.01%
2018/12/11	2	40.25	0	0.00	40.50	2	6,529	0.03%
2018/12/07	1	40.60	1	40.90	40.55	0	6,647	0.00%
2018/12/06	0	0.00	2	41.00	41.00	-2	6,658	-0.03%
2018/12/05	10.2	41.20	2	40.70	41.00	8.2	6,605	0.12%
2018/12/04	1	41.00	1	41.60	41.65	0	6,591	0.00%
2018/11/30	2	40.10	17	40.47	40.90	-15	6,372	-0.24%
2018/11/29	2	39.95	1	40.05	40.00	1	5,899	0.02%
2018/11/28	0	0.00	2	39.40	39.70	-2	5,771	-0.03%
2018/11/27	2	38.70	2	38.93	39.35	0	5,615	0.00%
2018/11/26	0	0.00	2	38.40	38.35	-2	5,495	-0.04%
2018/11/22	1	38.10	1	38.05	37.80	0	5,330	0.00%
2018/11/19	0	0.00	1	38.45	38.70	-1	5,198	-0.02%
2018/11/16	1	38.50	0	0.00	38.40	1	5,128	0.02%
2018/11/14	2	38.48	2	38.40	38.60	0	5,011	0.00%
2018/11/12	2	38.45	11	38.53	38.45	-9	4,894	-0.18%
2018/11/09	10	37.95	0	0.00	38.00	10	4,868	0.21%
2018/11/08	2	38.75	5	38.75	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	11	38.30	38.55	-11	4,828	-0.23%
2018/11/06	0	0.00	1	37.85	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	1	37.80	37.80	-1	4,786	-0.02%
2018/11/02	5	37.25	5	37.07	37.25	0	4,796	0.00%
2018/11/01	4	36.90	6	36.58	37.00	-2	4,812	-0.04%
2018/10/31	26	35.10	26	35.35	35.50	0	4,742	0.00%
2018/10/30	0	0.00	1	35.40	35.75	-1	4,618	-0.02%
2018/10/26	1	35.00	0	0.00	35.40	1	4,620	0.02%
2018/10/24	1	35.85	0	0.00	35.65	1	4,770	0.02%
2018/10/23	1	35.00	0	0.00	35.65	1	4,777	0.02%
2018/10/17	0	0.00	1	34.20	34.15	-1	4,840	-0.02%
2018/10/16	2	33.88	0	0.00	33.95	2	4,910	0.04%
2018/10/15	2	33.65	0	0.00	33.65	2	4,934	0.04%
2018/10/11	1	34.00	0	0.00	33.05	1	4,978	0.02%
2018/10/02	1	37.75	8	38.18	37.80	-7	5,122	-0.14%
2018/10/01	1	38.45	7	38.38	38.15	-6	5,124	-0.12%
2018/09/25	10	38.15	0	0.00	38.20	10	5,165	0.19%
2018/09/21	1	37.65	11	38.29	38.10	-10	5,172	-0.19%
2018/09/19	0	0.00	3	37.73	37.80	-3	5,127	-0.06%
2018/09/18	10.2	37.45	1	37.65	37.70	9.2	5,159	0.18%
2018/09/13	1	37.00	1	37.30	37.35	0	5,356	0.00%
2018/09/07	9	35.67	0	0.00	35.70	9	5,532	0.16%
2018/09/06	0	0.00	9	36.03	35.80	-9	5,543	-0.16%
2018/09/05	4	36.20	0	0.00	36.05	4	5,601	0.07%
2018/09/04	1	36.35	0	0.00	36.55	1	5,660	0.02%
2018/08/28	0	0.00	10	35.98	36.00	-10	5,794	-0.17%
2018/08/27	2.2	35.61	0	0.00	35.70	2.2	5,804	0.04%
2018/08/24	1	35.35	0	0.00	35.35	1	5,819	0.02%
2018/08/22	6	36.10	0	0.00	35.90	6	6,021	0.10%
2018/08/15	5	36.25	0	0.00	35.70	5	5,961	0.08%
2018/08/14	2	35.95	0	0.00	35.90	2	5,911	0.03%
2018/08/13	5	37.15	0	0.00	36.60	5	5,821	0.09%
2018/08/10	12	37.15	0	0.00	37.20	12	5,789	0.21%
2018/08/09	40	39.98	40	39.85	39.85	0	5,760	0.00%
2018/08/08	0	0.00	56	40.00	40.10	-56	5,673	-0.99%
2018/08/07	0.3	39.85	100	40.00	39.95	-99.8	5,628	-1.77%
2018/08/06	0.3	39.90	44	40.00	39.95	-43.8	5,583	-0.78%
2018/08/03	0.3	39.70	0	0.00	39.80	0.3	5,577	0.00%
2018/08/02	0	0.00	9	39.95	39.70	-9	5,595	-0.16%
2018/08/01	0.4	39.90	1	39.85	40.00	-0.7	5,577	-0.01%
2018/07/30	0.3	39.75	0	0.00	39.95	0.3	5,475	0.00%
2018/07/27	0.3	39.75	0	0.00	39.75	0.3	5,455	0.00%
2018/07/24	0.3	38.60	7	38.70	38.75	-6.8	5,485	-0.12%
2018/07/23	3.3	38.67	0	0.00	38.55	3.3	5,437	0.06%
2018/07/20	2	38.90	1	38.55	38.80	1	5,373	0.02%
2018/07/19	1	39.20	21	38.99	38.55	-20	5,334	-0.37%
2018/07/18	2.3	38.36	0	0.00	38.50	2.3	5,322	0.04%
2018/07/16	2	37.70	6	38.35	37.70	-4	5,155	-0.08%
2018/07/10	0	0.00	20	36.75	36.80	-20	5,024	-0.40%
2018/07/06	4	35.99	0	0.00	35.80	4	5,007	0.08%
2018/06/29	1	36.75	0	0.00	36.90	1	5,067	0.02%
2018/06/26	2	37.18	0	0.00	37.00	2	4,973	0.04%
2018/06/25	1	37.50	0	0.00	37.45	1	4,848	0.02%
2018/06/21	1	38.20	0	0.00	38.00	1	4,686	0.02%
2018/06/20	10	38.05	0	0.00	38.10	10	4,731	0.21%
2018/06/19	6	38.05	0	0.00	38.15	6	4,700	0.13%
2018/06/15	17	38.61	2	38.70	38.55	15	4,664	0.32%
2018/06/14	2	39.33	0	0.00	39.25	2	4,513	0.04%
2018/06/12	3	39.97	0	0.00	40.20	3	4,619	0.06%
2018/06/08	22	40.27	0	0.00	40.00	22	4,919	0.45%
2018/06/07	1	40.60	0	0.00	40.60	1	4,985	0.02%
2018/06/06	0	0.00	4	39.85	39.90	-4	5,053	-0.08%
2018/06/05	1	39.15	0	0.00	39.30	1	5,074	0.02%
2018/06/01	1	38.90	0	0.00	39.05	1	5,167	0.02%
2018/05/28	0	0.00	14	38.95	39.20	-14	5,575	-0.25%
2018/05/25	0	0.00	2	38.78	38.85	-2	5,863	-0.03%
2018/05/23	2	38.30	0	0.00	38.25	2	6,605	0.03%
2018/05/22	7	38.54	0	0.00	38.45	7	6,619	0.11%
2018/05/17	3	38.27	0	0.00	38.20	3	6,839	0.04%
2018/05/15	2	38.20	0	0.00	38.20	2	6,935	0.03%
2018/05/14	1.7	38.59	0	0.00	38.45	1.7	7,048	0.02%
2018/05/10	1	38.50	0	0.00	38.45	1	7,125	0.01%
2018/05/09	9.1	38.05	10	38.40	38.15	-0.9	7,114	-0.01%
2018/05/08	1	38.65	0	0.00	38.50	1	7,162	0.01%
2018/05/04	1	37.85	0	0.00	38.00	1	7,115	0.01%
2018/05/03	1	38.00	0	0.00	38.00	1	7,152	0.01%
2018/05/02	11	38.60	0	0.00	38.60	11	7,218	0.15%
2018/04/24	2.2	39.59	0	0.00	39.15	2.2	7,276	0.03%
2018/04/18	1	40.70	0	0.00	40.65	1	7,217	0.01%
2018/04/17	1	40.95	0	0.00	41.05	1	7,234	0.01%
2018/04/12	0.1	40.80	0	0.00	40.95	0.1	7,202	0.00%
2018/04/09	3	40.40	0	0.00	40.40	3	7,204	0.04%
2018/03/31	0	0.00	2	41.43	41.40	-2	7,119	-0.03%
2018/03/28	1	40.65	0	0.00	40.60	1	7,046	0.01%
2018/03/26	2	40.23	1	40.30	40.25	1	7,075	0.01%
2018/03/23	4	40.35	0	0.00	40.50	4	7,119	0.06%
2018/03/21	1	41.15	1	41.20	41.10	0	7,231	0.00%
2018/03/20	0.1	41.75	0	0.00	41.75	0.1	7,292	0.00%
2018/03/15	1	41.10	2	41.05	42.35	-1	7,535	-0.01%
2018/03/14	3.1	41.12	1	41.00	40.75	2.1	7,453	0.03%
2018/03/13	3.2	41.52	3	41.62	41.75	0.2	7,307	0.00%
2018/03/08	0.3	42.70	3	43.00	42.70	-2.7	7,228	-0.04%
2018/03/02	3	42.28	0	0.00	43.00	3	7,769	0.04%
2018/03/01	1	43.00	0	0.00	42.70	1	7,735	0.01%
2018/02/27	1	42.35	3	42.98	42.00	-2	7,397	-0.03%
2018/02/26	7	42.99	5	42.97	43.00	2	7,153	0.03%
2018/02/23	1	41.05	2.3	40.75	42.70	-1.3	6,778	-0.02%
2018/02/22	1.9	39.35	0	0.00	39.35	1.9	6,571	0.03%
2018/02/21	1	38.60	0	0.00	39.60	1	6,570	0.02%
2018/02/12	2	37.55	0	0.00	37.45	2	6,535	0.03%
2018/02/09	1	37.35	0	0.00	37.65	1	6,548	0.02%
2018/02/08	1	38.45	1	38.70	38.35	0	6,568	0.00%
2018/02/07	1.1	39.37	1	39.40	39.60	0.1	6,701	0.00%
2018/02/06	2	39.33	3	39.18	39.30	-1	6,835	-0.01%
2018/02/05	5.2	40.43	3	40.08	41.20	2.2	6,900	0.03%
2018/02/01	0.1	41.85	0	0.00	41.85	0.1	7,092	0.00%
2018/01/31	0.1	42.60	0	0.00	42.80	0.1	7,129	0.00%
2018/01/30	0.2	42.50	0	0.00	42.50	0.2	7,186	0.00%
2018/01/29	0.1	42.90	0	0.00	43.00	0.1	7,271	0.00%
2018/01/26	1	42.65	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0.1	42.90	0	0.00	43.10	0.1	7,575	0.00%
2018/01/23	0.1	41.40	0	0.00	41.60	0.1	7,740	0.00%
2018/01/22	0.1	41.00	0	0.00	41.20	0.1	7,845	0.00%
2018/01/19	3.1	41.36	1	41.40	41.25	2.1	7,878	0.03%
2018/01/18	0.1	41.30	2	41.13	41.40	-1.9	7,889	-0.02%
2018/01/17	1.1	39.89	1	40.00	40.35	0.1	7,809	0.00%
2018/01/16	0.1	40.20	0	0.00	40.35	0.1	7,860	0.00%
2018/01/15	1.1	39.64	1	39.80	40.20	0.1	7,881	0.00%
2018/01/12	0.1	39.95	3	39.60	40.10	-2.9	7,977	-0.04%
2018/01/11	2	38.78	1	38.70	38.80	1	8,045	0.01%
2018/01/10	0.1	39.70	2	39.80	39.90	-1.9	8,251	-0.02%
2018/01/09	4	39.58	1	39.70	39.40	3	8,350	0.04%
2018/01/08	0.1	39.80	1	39.90	39.90	-0.9	8,383	-0.01%
2018/01/05	1.6	39.85	6	40.00	39.90	-4.4	8,413	-0.05%
2018/01/04	1.5	39.75	2	39.78	39.75	-0.5	8,470	-0.01%
2018/01/03	1.1	40.23	0	0.00	40.00	1.1	8,536	0.01%
2018/01/02	0.1	40.40	2	40.40	40.60	-1.9	8,581	-0.02%