光寶科 (2301)-群益金鼎-新竹券商分點個股進出

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
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
47,496張
產業
上市電腦週邊類股
1419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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/31	13	109.69	7.1	110.08	107.50	6	28,150	0.02%
2024/05/30	21.1	110.24	8	110.88	108.00	13.1	27,660	0.05%
2024/05/29	8	115.31	6	116.58	113.50	2	27,362	0.01%
2024/05/28	20.5	117.86	6	116.92	116.50	14.5	27,155	0.05%
2024/05/27	19	122.16	105.1	121.88	121.00	-86.1	26,700	-0.32%	大賣/
2024/05/24	7.1	113.15	15.1	112.99	114.50	-8	25,745	-0.03%
2024/05/23	34.1	110.18	87.1	110.82	112.00	-53	24,932	-0.21%
2024/05/22	2	103.00	8	103.25	103.50	-6	23,346	-0.03%
2024/05/21	1.8	100.64	1.3	101.38	101.50	0.5	23,276	0.00%
2024/05/17	2	100.25	3	101.17	100.00	-1	23,038	0.00%
2024/05/16	12.1	101.67	3	101.83	100.50	9.1	22,865	0.04%
2024/05/15	1.1	104.89	0	0.00	104.50	1.1	22,615	0.00%
2024/05/14	10.1	103.91	1	104.00	103.50	9.1	22,822	0.04%
2024/05/13	5	104.50	4	105.00	105.00	1	22,860	0.00%
2024/05/10	1.7	104.06	57.1	103.89	105.00	-55.5	22,805	-0.24%
2024/05/09	1	100.00	3	101.00	101.00	-2	22,211	-0.01%
2024/05/08	0.3	101.17	3	101.33	101.50	-2.7	22,247	-0.01%
2024/05/07	3.1	97.73	2	99.10	99.10	1.1	22,158	0.00%
2024/05/06	6	99.88	0.1	99.90	99.40	5.9	22,068	0.03%
2024/05/03	2	101.00	2	102.25	99.70	0	22,099	0.00%
2024/05/02	1.3	98.46	1	99.80	99.10	0.3	22,026	0.00%
2024/04/30	1	101.00	0	0.00	100.00	1	21,895	0.00%
2024/04/29	4	102.00	0	0.00	101.00	4	22,022	0.02%
2024/04/26	1	101.00	5.5	101.36	101.00	-4.5	22,496	-0.02%
2024/04/25	2.8	99.91	5.1	100.39	99.40	-2.3	22,557	-0.01%
2024/04/24	1	96.70	10	97.76	98.40	-9	22,441	-0.04%
2024/04/23	8.3	94.97	1	95.50	94.60	7.3	22,495	0.03%
2024/04/22	3.1	97.06	7	97.37	96.80	-3.9	22,353	-0.02%
2024/04/19	16.1	95.97	3.6	95.87	96.10	12.4	22,327	0.06%
2024/04/18	2.6	99.32	7.5	98.80	99.00	-4.9	22,146	-0.02%
2024/04/17	10.4	95.87	4	96.50	96.30	6.4	22,060	0.03%
2024/04/16	19.6	96.97	7	95.59	95.30	12.6	22,143	0.06%
2024/04/15	4.2	101.13	4	100.88	102.00	0.2	21,669	0.00%
2024/04/12	2.1	103.26	2	103.75	103.00	0.1	21,513	0.00%
2024/04/11	2	103.25	6	103.58	104.00	-4	21,493	-0.02%
2024/04/10	6.6	104.49	1	105.00	103.50	5.6	21,433	0.03%
2024/04/09	4.1	103.51	0.1	104.50	104.00	4	21,390	0.02%
2024/04/08	0	0.00	8.1	105.38	105.00	-8.1	21,360	-0.04%
2024/04/03	8.2	104.93	9.2	104.52	104.00	-1	21,284	0.00%
2024/04/02	38.6	103.95	10.1	104.19	104.00	28.5	21,089	0.14%
2024/04/01	7.3	101.57	2	102.00	100.00	5.3	20,575	0.03%
2024/03/29	30.8	101.17	48	100.48	101.00	-17.2	20,404	-0.08%
2024/03/28	28.5	108.63	16	107.41	106.00	12.5	19,494	0.06%
2024/03/27	39.1	113.66	0	0.00	112.50	39.1	19,028	0.21%
2024/03/26	7	117.50	124.2	116.99	120.50	-117.1	18,645	-0.63%	大賣/鉅額交易
2024/03/25	8	118.81	27	119.41	119.00	-19	18,501	-0.10%
2024/03/22	30.1	120.33	17.5	120.46	121.50	12.5	18,373	0.07%
2024/03/21	35.4	124.13	9	124.39	123.50	26.4	17,776	0.15%
2024/03/20	118.4	119.72	50.1	120.50	123.00	68.3	17,149	0.40%	大買/
2024/03/19	1	115.50	13	115.89	116.00	-12	16,220	-0.07%
2024/03/18	6.4	111.10	1	110.50	112.00	5.4	16,014	0.03%
2024/03/15	1.1	111.05	0	0.00	112.00	1.1	15,877	0.01%
2024/03/14	3.2	112.19	14	112.36	112.00	-10.9	15,754	-0.07%
2024/03/13	8	115.25	14	116.54	114.50	-6	15,658	-0.04%
2024/03/12	8.6	114.81	9	113.94	115.00	-0.5	15,421	0.00%
2024/03/11	5	113.50	31.4	114.30	113.50	-26.4	15,300	-0.17%
2024/03/08	29.1	114.17	34	115.15	114.00	-4.9	15,216	-0.03%
2024/03/07	7.1	111.22	0	0.00	111.00	7.1	14,955	0.05%
2024/03/06	0	0.00	1	114.00	113.50	-1	14,923	-0.01%
2024/03/05	14	113.64	8	114.06	114.00	6	15,414	0.04%
2024/03/04	14.1	114.04	22	115.20	114.00	-8	15,340	-0.05%
2024/03/01	3	111.83	45	111.54	112.50	-42	15,103	-0.28%
2024/02/29	31.2	109.21	11	109.14	109.50	20.1	14,922	0.13%
2024/02/27	57.3	108.01	14	111.21	107.50	43.3	14,665	0.29%
2024/02/26	8.2	107.20	1	107.50	107.00	7.2	14,218	0.05%
2024/02/23	3	109.00	3	110.00	108.50	0	14,389	0.00%
2024/02/22	7	108.71	5	109.00	108.50	2	14,475	0.01%
2024/02/21	5.4	106.65	0	0.00	106.00	5.4	14,507	0.04%
2024/02/20	6	108.00	0	0.00	108.50	6	14,492	0.04%
2024/02/19	9	109.28	0	0.00	109.00	9	14,504	0.06%
2024/02/16	7	110.57	2	111.00	110.00	5	14,698	0.03%
2024/02/15	4	108.75	0	0.00	108.50	4	14,602	0.03%
2024/02/05	2	112.00	7	112.71	113.00	-5	14,449	-0.03%
2024/02/02	2	111.25	7	111.07	111.50	-5	14,410	-0.03%
2024/01/31	5	108.60	5	109.40	108.50	0	14,995	0.00%
2024/01/30	2	109.00	1	110.50	108.50	1	14,951	0.01%
2024/01/29	2	109.00	10	109.65	109.50	-8	14,980	-0.05%
2024/01/26	10	108.60	5	108.50	107.50	5	15,097	0.03%
2024/01/25	2	110.50	4	110.75	111.00	-2	15,316	-0.01%
2024/01/24	3	112.00	0	0.00	112.00	3	15,583	0.02%
2024/01/23	7	114.07	40	114.00	113.50	-33	16,223	-0.20%
2024/01/22	8	114.56	21	115.12	114.50	-13	16,246	-0.08%
2024/01/19	3	109.17	13	109.35	110.00	-10	15,779	-0.06%
2024/01/18	1.5	107.00	13	107.15	106.50	-11.5	15,715	-0.07%
2024/01/17	2	107.25	7	108.07	107.50	-5	15,890	-0.03%
2024/01/16	43	107.43	0	0.00	106.50	43	16,006	0.27%
2024/01/15	5	107.30	2	108.00	107.00	3	16,135	0.02%
2024/01/12	4	107.00	0	0.00	107.00	4	16,406	0.02%
2024/01/11	4	107.38	3	107.50	108.50	1	16,484	0.01%
2024/01/10	29.3	108.75	5	112.50	107.00	24.3	16,822	0.14%
2024/01/09	9	115.22	8	116.81	114.50	1	17,003	0.01%
2024/01/08	0	0.00	3	115.17	114.50	-3	17,122	-0.02%
2024/01/05	0.1	114.50	6	114.67	114.50	-5.9	17,597	-0.03%
2024/01/04	0	0.00	2.7	114.00	113.50	-2.7	17,722	-0.02%
2024/01/03	2	112.75	1	112.50	112.50	1	18,163	0.01%
2024/01/02	15	115.07	0	0.00	115.00	15	18,268	0.08%
2023/12/29	4	117.63	0	0.00	117.00	4	18,342	0.02%
2023/12/28	0	0.00	11	118.32	118.00	-11	18,469	-0.06%
2023/12/27	3	116.67	4	117.25	117.00	-1	18,597	-0.01%
2023/12/26	3	115.00	3	116.67	117.00	0	19,043	0.00%
2023/12/25	6	116.00	7	116.79	116.50	-1	19,286	-0.01%
2023/12/22	1	116.00	6	115.92	115.50	-5	19,348	-0.03%
2023/12/21	3	113.33	4	114.38	114.00	-1	19,305	-0.01%
2023/12/20	10	115.00	5	114.60	114.00	5	19,235	0.03%
2023/12/18	1	112.00	3	112.67	112.00	-2	19,261	-0.01%
2023/12/15	14	113.21	62	113.10	112.00	-48	19,464	-0.25%
2023/12/14	7	114.50	6	115.17	114.50	1	19,506	0.01%
2023/12/13	5	113.60	31	114.58	113.00	-26	19,776	-0.13%
2023/12/11	5	112.40	2	112.75	110.50	3	20,717	0.01%
2023/12/08	5	111.50	9.3	112.78	113.00	-4.3	20,897	-0.02%
2023/12/07	1	110.02	0	0.00	110.00	1	21,144	0.00%
2023/12/06	3	112.00	2	111.50	111.50	1	21,603	0.00%
2023/12/04	0	0.00	5	110.50	110.50	-5	21,848	-0.02%
2023/12/01	0	108.50	0	0.00	108.00	0	21,927	0.00%
2023/11/30	0	107.25	2	107.50	110.00	-2	22,204	-0.01%
2023/11/29	1.2	109.50	6	109.25	109.00	-4.9	21,907	-0.02%
2023/11/28	2	107.00	16	107.50	107.50	-14	22,184	-0.06%
2023/11/27	1.1	106.09	0	0.00	107.00	1.1	22,734	0.00%
2023/11/24	4	106.25	4	106.75	107.50	0	23,074	0.00%
2023/11/23	5	106.40	1	107.50	106.50	4	23,281	0.02%
2023/11/22	9.1	107.95	2	107.50	107.00	7.1	23,623	0.03%
2023/11/21	4	110.75	13	112.00	112.00	-9	23,791	-0.04%
2023/11/20	9	108.72	2	110.00	109.00	7	24,621	0.03%
2023/11/17	10	109.55	2	109.50	109.50	8	24,927	0.03%
2023/11/16	5	110.70	0	0.00	110.50	5	25,782	0.02%
2023/11/15	4	114.00	2	116.25	112.50	2	26,162	0.01%
2023/11/13	2	112.00	0	0.00	112.50	2	27,219	0.01%
2023/11/09	1	109.50	2	111.75	112.00	-1	28,276	0.00%
2023/11/08	2	113.50	9.1	114.76	113.50	-7.1	28,308	-0.03%
2023/11/07	4.2	110.24	0	0.00	110.50	4.2	28,422	0.01%
2023/11/06	5	110.80	6	111.00	111.00	-1	29,172	0.00%
2023/11/03	4.1	109.26	3	110.00	109.00	1.1	29,733	0.00%
2023/11/02	7	109.07	22	109.14	108.50	-15	30,927	-0.05%
2023/11/01	1	101.00	5	103.50	103.50	-4	32,530	-0.01%
2023/10/31	23.1	103.17	6	101.42	100.00	17.1	33,831	0.05%
2023/10/30	2	108.00	1	107.00	107.00	1	34,781	0.00%
2023/10/27	2	108.75	2	109.25	108.50	0	36,368	0.00%
2023/10/25	3	109.00	2.1	109.24	109.00	1	41,518	0.00%
2023/10/24	1	108.00	6	108.75	109.00	-5	42,275	-0.01%
2023/10/23	7	106.43	6.1	106.32	106.00	0.9	43,207	0.00%
2023/10/20	2	103.00	3	105.00	108.00	-1	44,789	0.00%
2023/10/19	2.2	107.00	3	106.67	107.00	-0.9	46,031	0.00%
2023/10/18	8.1	106.43	10	106.45	106.00	-2	47,121	0.00%
2023/10/17	14.2	110.63	6	112.17	109.50	8.2	47,248	0.02%
2023/10/16	13.2	113.64	3	114.50	113.00	10.2	47,611	0.02%
2023/10/13	38	116.51	11	115.05	115.50	27	49,033	0.06%
2023/10/12	3	122.67	6	122.58	122.50	-3	50,019	-0.01%
2023/10/11	5	121.20	4	123.75	119.50	1	51,825	0.00%
2023/10/06	4	121.50	2	119.50	119.50	2	53,145	0.00%
2023/10/05	3	121.17	11	121.91	121.50	-8	54,397	-0.01%
2023/10/04	16.7	120.68	3.1	120.34	121.00	13.7	55,204	0.02%
2023/10/03	4	123.25	0	0.00	123.00	4	55,426	0.01%
2023/10/02	13	125.12	16	125.66	125.50	-3	55,661	-0.01%
2023/09/28	5	121.40	5	120.80	121.50	0	55,678	0.00%
2023/09/27	7	118.07	3	119.00	120.00	4	55,761	0.01%
2023/09/26	1	120.00	1	120.00	120.00	0	56,557	0.00%
2023/09/25	0	0.00	5	120.00	120.00	-5	57,134	-0.01%
2023/09/22	4	118.00	8	118.56	120.00	-4	57,243	-0.01%
2023/09/21	13.1	117.96	4	118.63	119.00	9.1	57,167	0.02%
2023/09/20	14	120.82	16	121.69	120.00	-2	57,135	0.00%
2023/09/19	6	121.42	4	121.25	120.00	2	57,017	0.00%
2023/09/18	17.6	120.64	3	120.67	121.00	14.6	57,037	0.03%
2023/09/15	3	127.00	4	127.75	126.00	-1	56,867	0.00%
2023/09/14	12	126.33	14	127.29	126.50	-2	56,479	0.00%
2023/09/13	6.1	123.34	9	122.28	124.00	-2.9	56,683	-0.01%
2023/09/12	11.1	124.82	14	124.79	125.00	-2.9	57,375	-0.01%
2023/09/11	15.3	127.89	26	127.50	127.50	-10.7	57,497	-0.02%
2023/09/08	18	134.97	5	135.80	134.50	13	57,338	0.02%
2023/09/07	2	135.00	0	0.00	134.00	2	57,293	0.00%
2023/09/06	8	134.38	7	135.64	134.50	1	57,478	0.00%
2023/09/05	4.1	131.00	3	134.00	134.00	1.1	57,483	0.00%
2023/09/04	40.1	133.77	37	133.64	134.00	3.1	57,142	0.01%
2023/09/01	18	135.14	6	135.42	134.50	12	57,005	0.02%
2023/08/31	10.1	135.46	13	136.73	137.00	-2.9	56,688	-0.01%
2023/08/30	168	141.33	154	138.62	138.50	14	56,369	0.02%	大買/大賣/
2023/08/29	134	141.48	167	141.12	141.50	-33	56,148	-0.06%	大買/大賣/
2023/08/28	71	139.30	38	140.08	138.50	33	55,969	0.06%
2023/08/25	21	147.21	8	147.69	145.00	13	56,009	0.02%
2023/08/24	122	152.91	129.3	153.29	151.50	-7.3	55,662	-0.01%	大買/大賣/
2023/08/23	29	147.05	14	148.04	148.50	15	54,756	0.03%
2023/08/22	74.3	148.67	92.9	150.59	149.00	-18.6	54,411	-0.03%
2023/08/21	40	144.35	26	143.08	144.00	14	53,448	0.03%
2023/08/18	9.1	147.23	33.1	144.30	146.00	-24	52,991	-0.05%
2023/08/17	10.1	146.83	12.9	148.24	150.00	-2.8	52,290	-0.01%
2023/08/16	8	142.69	7	144.21	147.00	1	51,639	0.00%
2023/08/15	7	143.43	20.1	143.15	143.50	-13.1	51,032	-0.03%
2023/08/14	13	137.50	9	136.78	136.50	4	50,387	0.01%
2023/08/11	19.2	139.39	10	138.40	137.00	9.2	50,063	0.02%
2023/08/10	24	136.06	24	136.19	139.00	0	49,689	0.00%
2023/08/09	42	140.56	28.3	139.63	141.00	13.7	48,829	0.03%
2023/08/08	49.2	142.18	45.2	140.81	143.00	4	48,117	0.01%
2023/08/07	43.1	144.58	34.2	144.74	148.00	8.9	46,702	0.02%
2023/08/04	59.1	140.34	48	140.09	140.00	11.1	44,740	0.02%
2023/08/02	53.4	147.20	13.2	146.36	139.00	40.2	43,029	0.09%
2023/08/01	36	151.75	51.1	153.10	154.00	-15.1	41,371	-0.04%
2023/07/31	89.4	164.27	69	161.07	150.50	20.4	39,612	0.05%
2023/07/28	57	149.18	60	150.25	159.50	-3	36,026	-0.01%
2023/07/27	48	147.02	33.1	147.36	145.00	14.9	34,268	0.04%
2023/07/26	18	144.17	23.1	146.22	146.50	-5.1	33,322	-0.02%
2023/07/25	36.1	148.77	20.6	146.38	142.00	15.5	32,102	0.05%
2023/07/24	25.2	148.75	29	148.55	149.00	-3.8	30,314	-0.01%
2023/07/21	24	144.27	17	145.00	146.00	7	28,767	0.02%
2023/07/20	11	139.23	14	139.14	139.00	-3	27,572	-0.01%
2023/07/19	18	139.92	21	141.36	136.50	-3	27,010	-0.01%
2023/07/18	44	143.72	31	140.45	139.50	13	26,162	0.05%
2023/07/17	19	146.34	33.2	146.89	145.50	-14.2	24,515	-0.06%
2023/07/14	109.1	134.68	53.4	139.38	144.00	55.6	23,051	0.24%	大買/
2023/07/13	59	133.11	59.1	135.78	134.00	-0.1	21,163	0.00%
2023/07/12	53	124.91	45	126.28	126.50	8	19,458	0.04%
2023/07/11	12	120.13	27.1	120.23	120.00	-15.1	18,087	-0.08%
2023/07/10	9	111.72	8	113.75	112.00	1	17,143	0.01%
2023/07/07	2	111.50	1	111.00	111.00	1	16,763	0.01%
2023/07/06	7	114.21	4	115.50	114.50	3	16,320	0.02%
2023/07/05	4.6	115.97	3.7	115.50	115.00	0.9	15,799	0.01%
2023/07/04	29.1	117.20	23	118.22	119.00	6.1	15,353	0.04%
2023/07/03	7.1	109.97	17.1	111.25	113.50	-10	14,419	-0.07%
2023/06/30	1.1	104.36	4	103.38	103.50	-2.9	13,706	-0.02%
2023/06/29	0	0.00	1	102.00	102.00	-1	13,486	-0.01%
2023/06/28	3.2	99.75	2	101.25	100.00	1.2	13,410	0.01%
2023/06/27	4.1	99.55	1	100.49	99.30	3.1	13,300	0.02%
2023/06/26	8.2	99.77	2.2	100.50	101.00	6	13,128	0.05%
2023/06/21	1.1	105.28	4	105.38	105.00	-2.9	12,831	-0.02%
2023/06/20	1.2	104.75	0	0.00	105.00	1.2	12,492	0.01%
2023/06/19	9.4	110.04	9	106.94	107.00	0.4	12,045	0.00%
2023/06/16	12.7	106.35	4.1	106.45	105.00	8.6	11,437	0.07%
2023/06/15	11.1	106.29	20	109.20	111.00	-8.9	10,309	-0.09%
2023/06/14	4	100.88	3	105.17	101.00	1	9,973	0.01%
2023/06/13	5	102.70	0	0.00	103.00	5	9,704	0.05%
2023/06/12	5	104.30	5	106.60	103.00	0	9,570	0.00%
2023/06/09	0	0.00	1	97.60	97.60	-1	9,348	-0.01%
2023/06/07	1	96.30	2	95.40	96.20	-1	9,169	-0.01%
2023/06/06	2	92.95	0	0.00	93.90	2	9,024	0.02%
2023/06/05	3	93.33	3	93.37	96.00	0	9,084	0.00%
2023/06/02	4	90.13	5	90.30	89.80	-1	8,835	-0.01%
2023/06/01	2	87.30	0	0.00	86.20	2	8,725	0.02%
2023/05/31	0	0.00	2	87.80	89.00	-2	8,669	-0.02%
2023/05/30	1	87.10	1	86.30	86.70	0	8,213	0.00%
2023/05/29	4	86.83	3	86.90	86.40	1	8,084	0.01%
2023/05/24	1	79.50	0	0.00	79.80	1	7,900	0.01%
2023/05/22	0	0.00	0	80.90	81.40	0	7,742	0.00%
2023/05/19	0	0.00	1	81.30	81.90	-1	7,666	-0.01%
2023/05/18	1	82.20	2	81.55	82.00	-1	7,660	-0.01%
2023/05/17	9	80.36	7	79.97	80.50	2	7,578	0.03%
2023/05/16	11	78.24	14	78.41	78.60	-3	7,471	-0.04%
2023/05/05	1	75.60	0	0.00	76.20	1	7,460	0.01%
2023/03/31	0	0.00	1	73.40	73.30	-1	6,693	-0.01%
2023/03/29	0	0.00	2	72.60	73.00	-2	7,440	-0.03%
2023/03/27	2	73.10	0	0.00	73.00	2	8,045	0.02%
2023/03/22	0	0.00	1	71.20	71.00	-1	8,505	-0.01%
2023/03/21	1	69.40	0	0.00	69.60	1	8,539	0.01%
2023/03/17	1	69.90	0	0.00	70.50	1	8,630	0.01%
2023/03/16	1	70.30	1	71.10	70.00	0	8,528	0.00%
2023/03/14	0	0.00	10	75.00	74.20	-10	8,568	-0.12%
2023/03/08	0	0.00	0	75.00	75.00	0	8,389	0.00%
2023/03/07	0	0.00	5	75.10	75.30	-5	8,261	-0.06%
2023/03/06	0	0.00	1	74.20	74.30	-1	8,212	-0.01%
2023/03/03	1	72.70	5	72.84	72.70	-4	8,155	-0.05%
2023/02/22	0	0.00	1	69.40	69.40	-1	8,029	-0.01%
2023/02/21	0	0.00	1	70.00	69.80	-1	7,989	-0.01%
2023/02/17	10	70.00	0	0.00	70.10	10	8,135	0.12%
2023/02/16	0	0.00	1	70.20	70.00	-1	8,186	-0.01%
2023/02/09	1	70.40	1	70.30	70.30	0	8,232	0.00%
2023/02/08	1	69.10	1	69.40	69.40	0	8,188	0.00%
2023/02/06	0	0.00	1	68.60	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/02/01	2	66.50	0	0.00	66.40	2	8,198	0.02%
2023/01/31	0	0.00	1	67.20	66.40	-1	8,226	-0.01%
2023/01/30	6	66.20	10.1	66.75	67.50	-4.1	8,190	-0.05%
2023/01/13	0	0.00	2	65.00	65.10	-2	8,288	-0.02%
2023/01/10	0	0.00	1	65.90	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	1	65.40	65.00	-1	8,773	-0.01%
2023/01/05	1	64.50	1	64.90	64.90	0	8,829	0.00%
2023/01/03	0	0.00	1	64.60	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	3	64.10	63.80	-3	8,983	-0.03%
2022/12/29	2	63.00	0	0.00	63.50	2	9,021	0.02%
2022/12/23	2	63.40	0	0.00	64.00	2	9,324	0.02%
2022/12/22	1	63.90	0.1	64.30	64.30	0.9	9,384	0.01%
2022/12/20	3	63.30	0	0.00	63.20	3	8,711	0.03%
2022/12/19	1.1	63.92	0	0.00	64.20	1.1	8,371	0.01%
2022/12/15	0	0.00	1	65.40	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	4	64.63	65.10	-4	7,781	-0.05%
2022/12/13	2	63.40	0	0.00	63.40	2	7,832	0.03%
2022/12/09	0	0.00	3	63.77	63.70	-3	8,007	-0.04%
2022/12/08	1	62.10	0	0.00	63.10	1	8,051	0.01%
2022/12/07	8	63.61	0	0.00	62.60	8	7,992	0.10%
2022/12/06	0	0.00	1	65.80	65.80	-1	7,778	-0.01%
2022/12/05	1	64.80	0	0.00	65.30	1	7,748	0.01%
2022/12/02	1	64.90	0	0.00	65.10	1	7,717	0.01%
2022/11/29	0	0.00	2	65.80	65.60	-2	7,635	-0.03%
2022/11/28	0	0.00	2	64.85	65.50	-2	7,591	-0.03%
2022/11/23	1	63.30	0	0.00	64.10	1	7,472	0.01%
2022/11/22	2	64.40	0	0.00	64.10	2	7,402	0.03%
2022/11/21	1	66.20	3	65.63	65.70	-2	7,329	-0.03%
2022/11/18	1	67.10	0	0.00	67.40	1	7,258	0.01%
2022/11/17	3	67.40	0	0.00	67.50	3	7,263	0.04%
2022/11/16	1	67.60	0	0.00	67.60	1	7,251	0.01%
2022/11/02	0.1	66.00	0	0.00	66.40	0.1	7,492	0.00%
2022/10/26	4	65.05	4	65.30	65.40	0	7,481	0.00%
2022/10/25	7	64.77	7	64.29	64.70	0	7,462	0.00%
2022/10/24	6	65.25	6	64.80	64.50	0	7,415	0.00%
2022/10/21	14	64.88	19	65.55	65.50	-5	7,407	-0.07%
2022/10/13	0	0.00	1	63.90	63.80	-1	7,296	-0.01%
2022/10/12	0	0.00	1	64.60	64.50	-1	7,247	-0.01%
2022/10/11	1	63.70	0	0.00	63.80	1	7,174	0.01%
2022/10/07	1	65.80	0	0.00	65.50	1	7,077	0.01%
2022/09/30	5	63.80	0	0.00	63.80	5	6,883	0.07%
2022/09/28	0	0.00	1	64.30	64.10	-1	6,765	-0.01%
2022/09/23	1	66.60	1	66.00	66.30	0	6,738	0.00%
2022/09/20	1	68.90	0	0.00	68.20	1	6,583	0.02%
2022/09/19	1	68.50	1	68.80	68.60	0	6,527	0.00%
2022/09/15	0	0.00	1	68.90	69.00	-1	6,432	-0.02%
2022/09/14	1	67.30	0	0.00	67.00	1	6,424	0.02%
2022/09/12	0	0.00	10	69.00	68.30	-10	6,523	-0.15%
2022/09/06	0	0.00	2	67.60	67.80	-2	6,568	-0.03%
2022/09/05	0	0.00	2	67.00	67.50	-2	6,497	-0.03%
2022/09/02	0	0.00	11	65.95	65.60	-11	6,447	-0.17%
2022/08/31	0	0.00	0.3	65.80	65.80	-0.3	6,411	0.00%
2022/08/18	0	0.00	1	67.70	67.70	-1	6,856	-0.01%
2022/08/15	0	0.00	0.2	68.50	68.30	-0.2	6,781	0.00%
2022/08/12	0	0.00	1	68.50	69.20	-1	6,699	-0.01%
2022/08/11	0.1	67.90	0	0.00	67.90	0.1	6,647	0.00%
2022/08/10	0.1	67.70	0	0.00	67.60	0.1	6,613	0.00%
2022/08/09	0	0.00	0	67.40	68.10	0	6,571	0.00%
2022/08/08	0	0.00	1	66.20	66.50	-1	6,563	-0.02%
2022/08/03	0	0.00	1	64.30	64.80	-1	6,567	-0.02%
2022/08/02	0	0.00	1.3	65.20	65.10	-1.3	6,608	-0.02%
2022/08/01	10	65.20	10	65.20	65.00	0	6,555	0.00%
2022/07/29	0.2	65.00	0	0.00	65.30	0.2	6,534	0.00%
2022/07/26	5	63.20	5.1	63.49	63.50	-0.1	6,409	0.00%
2022/07/25	1	62.80	0	0.00	63.00	1	6,355	0.02%
2022/07/22	0.1	62.50	0	0.00	62.60	0.1	6,399	0.00%
2022/07/21	2	61.75	1	62.20	62.20	1	6,405	0.02%
2022/07/20	11.1	63.12	12.1	64.59	64.60	-1.1	6,237	-0.02%
2022/07/14	1	57.90	0.3	57.50	57.50	0.7	6,440	0.01%
2022/07/05	0	0.00	2	57.05	56.60	-2	6,361	-0.03%
2022/07/01	1	56.90	1	57.40	57.00	0	6,286	0.00%
2022/06/30	0	0.00	1	58.40	57.90	-1	6,237	-0.02%
2022/06/27	3	57.90	0	0.00	56.90	3	6,137	0.05%
2022/06/22	0	0.00	1	57.90	58.60	-1	5,862	-0.02%
2022/06/20	1	58.50	0	0.00	58.20	1	5,679	0.02%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/14	4	61.08	0	0.00	60.90	4	5,945	0.07%
2022/06/02	0	0.00	1	63.10	62.90	-1	6,138	-0.02%
2022/04/28	1	64.50	0.4	65.00	65.30	0.6	6,877	0.01%
2022/04/27	1	65.50	0	0.00	65.60	1	6,836	0.01%
2022/04/26	0.1	67.30	0	0.00	67.20	0.1	6,816	0.00%
2022/04/22	0	0.00	0.1	66.85	68.00	-0.1	6,612	0.00%
2022/04/21	10	65.50	0	0.00	66.80	10	6,513	0.15%
2022/04/20	3	64.50	1	65.10	65.70	2	6,431	0.03%
2022/04/19	0.1	68.60	0	0.00	68.20	0.1	6,134	0.00%
2022/04/15	0	67.70	0	0.00	67.60	0	6,078	0.00%
2022/04/13	0	67.70	1	67.90	68.10	-1	6,148	-0.02%
2022/04/11	0	66.90	1	66.70	66.50	-1	6,222	-0.02%
2022/04/07	0.1	67.30	0	0.00	66.40	0.1	6,206	0.00%
2022/04/06	0	67.80	0	0.00	67.80	0	6,167	0.00%
2022/04/01	0	0.00	1	68.30	68.30	-1	6,148	-0.02%
2022/03/31	0	0.00	2	68.35	68.10	-2	6,192	-0.03%
2022/03/29	0	0.00	3	68.00	68.00	-3	6,154	-0.05%
2022/03/28	0	0.00	5	67.80	68.30	-5	6,198	-0.08%
2022/03/23	1	67.40	0	0.00	67.50	1	6,307	0.02%
2022/03/22	2	67.20	0	0.00	67.50	2	6,296	0.03%
2022/03/21	0.1	66.80	0	0.00	66.60	0.1	6,302	0.00%
2022/03/18	7	66.19	0	0.00	65.50	7	6,251	0.11%
2022/03/17	0	71.00	1	70.40	71.00	-1	5,935	-0.02%
2022/03/16	1	69.70	1	69.60	70.10	0	5,822	0.00%
2022/03/11	0	70.70	1	70.90	70.60	-1	5,733	-0.02%
2022/03/10	1	70.60	0	0.00	70.60	1	5,763	0.02%
2022/03/09	1	69.50	2	69.60	69.50	-1	5,767	-0.02%
2022/03/08	0	0.00	1	67.90	68.20	-1	5,736	-0.02%
2022/03/07	0	0.00	2	68.70	68.50	-2	5,684	-0.04%
2022/03/04	2	69.90	3	69.80	69.60	-1	5,678	-0.02%
2022/02/25	0	0.00	1	68.10	68.40	-1	5,535	-0.02%
2022/02/24	1	67.70	0	0.00	67.60	1	5,346	0.02%
2022/02/23	0	0.00	1	67.90	67.80	-1	5,251	-0.02%
2022/02/22	1	67.40	0	0.00	67.50	1	5,231	0.02%
2022/02/18	1	68.30	1	68.50	68.20	0	5,150	0.00%
2022/02/17	2	68.50	6	68.90	68.60	-4	5,109	-0.08%
2022/02/16	4	67.30	7	67.70	67.90	-3	5,011	-0.06%
2022/02/15	1	66.40	1	66.70	66.50	0	4,916	0.00%
2022/02/14	2	66.70	0	0.00	66.70	2	4,808	0.04%
2022/02/11	6	67.48	4	67.00	67.50	2	4,718	0.04%
2022/02/10	1	68.30	3	68.93	68.60	-2	4,680	-0.04%
2022/02/09	19	68.74	16	68.98	69.10	3	4,603	0.07%
2022/02/08	4	67.88	1	68.70	68.80	3	4,421	0.07%
2022/01/25	0	0.00	1	63.50	63.80	-1	4,165	-0.02%
2022/01/24	0	0.00	1	63.70	63.90	-1	4,091	-0.02%
2022/01/18	0	0.00	1.3	63.90	63.50	-1.3	4,043	-0.03%
2022/01/14	2	64.00	0	0.00	63.80	2	4,117	0.05%
2022/01/13	1	64.00	1	64.00	64.30	0	4,211	0.00%
2022/01/11	0	0.00	0	63.60	63.50	0	4,622	0.00%
2022/01/04	0	0.00	1	63.70	64.40	-1	4,711	-0.02%
2022/01/03	0	63.50	3	63.67	63.40	-3	4,679	-0.06%
2021/12/30	0	0.00	1	63.70	63.80	-1	4,730	-0.02%
2021/12/24	0	0.00	1	63.00	62.70	-1	4,919	-0.02%
2021/12/22	0	0.00	1	62.40	61.50	-1	5,056	-0.02%
2021/12/16	0	0.00	3	61.50	61.70	-3	5,207	-0.06%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	1	62.40	62.30	-1	5,538	-0.02%
2021/12/06	1	60.40	2	61.85	62.10	-1	5,513	-0.02%
2021/12/01	4	59.98	0	0.00	60.50	4	5,555	0.07%
2021/11/26	0	0.00	0.8	60.30	60.10	-0.8	5,452	-0.01%
2021/11/23	12	60.52	3	60.70	60.40	9	5,560	0.16%
2021/11/18	0	0.00	1	61.50	61.70	-1	5,651	-0.02%
2021/11/15	1	61.80	0	0.00	61.80	1	5,740	0.02%
2021/11/10	1	61.40	0	0.00	61.20	1	5,871	0.02%
2021/11/09	0	0.00	0.3	61.30	61.60	-0.3	5,932	-0.01%
2021/11/08	1	61.20	0	0.00	61.70	1	5,951	0.02%
2021/11/01	1	61.10	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0	0.00	3	61.60	61.30	-3	6,098	-0.05%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/25	2	60.65	0	0.00	60.50	2	6,647	0.03%
2021/10/21	1	61.00	0	0.00	60.40	1	6,652	0.02%
2021/10/20	3	60.50	2	60.60	60.40	1	6,581	0.02%
2021/10/19	4	62.20	2	62.50	62.10	2	6,426	0.03%
2021/10/18	1	64.90	0	0.00	64.80	1	6,346	0.02%
2021/10/15	2	64.65	1	64.90	64.90	1	6,402	0.02%
2021/10/13	0	0.00	2	64.40	64.20	-2	6,414	-0.03%
2021/10/12	7	62.70	5	62.90	63.20	2	6,344	0.03%
2021/10/08	0	0.00	1	64.10	64.00	-1	6,381	-0.02%
2021/10/06	4	62.70	0	0.00	63.00	4	6,490	0.06%
2021/10/05	3	62.40	2	61.10	62.30	1	6,472	0.02%
2021/10/04	1	62.20	1	62.60	62.20	0	6,476	0.00%
2021/10/01	2	62.20	3	62.03	62.20	-1	6,517	-0.02%
2021/09/30	1	62.50	0	0.00	62.50	1	6,488	0.02%
2021/09/29	3	64.60	1	64.60	64.40	2	6,473	0.03%
2021/09/28	0	0.00	1	64.70	64.50	-1	6,552	-0.02%
2021/09/27	0	0.00	4	64.38	64.10	-4	6,628	-0.06%
2021/09/24	0.5	64.20	0	0.00	64.00	0.5	6,687	0.01%
2021/09/23	14.5	63.42	11	63.88	63.80	3.5	6,730	0.05%
2021/09/22	0	0.00	1	60.41	61.80	-1	7,012	-0.01%
2021/09/17	0	0.00	5	61.10	61.10	-5	7,052	-0.07%
2021/09/16	5	60.98	4	61.60	61.20	1	7,027	0.01%
2021/09/15	0	0.00	5	61.76	61.50	-5	7,126	-0.07%
2021/09/13	0	0.00	5.4	60.50	60.60	-5.4	7,262	-0.07%
2021/09/10	0	0.00	15	60.00	60.00	-15	7,382	-0.20%
2021/09/07	6	60.50	6	60.30	60.60	0	7,486	0.00%
2021/09/06	2	61.50	0	0.00	60.90	2	7,441	0.03%
2021/09/03	1	61.00	0.2	60.80	60.90	0.8	7,394	0.01%
2021/09/02	0	0.00	1	61.00	60.60	-1	7,395	-0.01%
2021/08/30	0	0.00	1	60.80	61.00	-1	7,338	-0.01%
2021/08/27	0	0.00	1	59.10	59.70	-1	7,302	-0.01%
2021/08/26	2	58.85	0	0.00	58.90	2	7,262	0.03%
2021/08/25	0	0.00	1	59.40	59.40	-1	7,197	-0.01%
2021/08/24	1	58.80	0	0.00	58.40	1	7,142	0.01%
2021/08/19	20	57.25	0	0.00	56.90	20	7,265	0.28%
2021/08/16	12	58.13	0	0.00	58.60	12	7,082	0.17%
2021/08/13	0	0.00	1.2	61.20	61.30	-1.2	7,037	-0.02%
2021/08/12	1	61.80	2	61.35	61.20	-1	7,000	-0.01%
2021/08/11	0.2	62.20	0	62.30	62.60	0.2	6,972	0.00%
2021/08/10	0	0.00	1	62.40	62.60	-1	6,984	-0.01%
2021/08/09	2	62.15	1	62.70	62.60	1	7,005	0.01%
2021/08/06	0	0.00	2	62.70	62.50	-2	7,002	-0.03%
2021/08/04	0	0.00	1	63.70	63.20	-1	7,168	-0.01%
2021/08/03	1	63.10	2	63.00	63.90	-1	7,211	-0.01%
2021/08/02	2	63.90	3	63.90	63.90	-1	7,178	-0.01%
2021/07/30	13	63.91	27.3	64.36	64.10	-14.3	7,141	-0.20%
2021/07/29	2	59.50	0	0.00	59.80	2	6,841	0.03%
2021/07/28	1	58.20	0	0.00	58.90	1	6,813	0.01%
2021/07/27	1	58.50	0	0.00	58.70	1	6,896	0.01%
2021/07/26	0	0.00	2	58.70	58.70	-2	7,109	-0.03%
2021/07/23	20	58.25	1	58.80	57.90	19	7,161	0.27%
2021/07/22	0	0.00	1	58.70	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	1	58.80	58.50	-1	7,069	-0.01%
2021/07/20	0	0.00	0	58.30	58.00	0	7,000	0.00%
2021/07/16	1	58.20	0	0.00	58.10	1	7,027	0.01%
2021/07/15	1	58.30	1	58.30	58.40	0	7,052	0.00%
2021/07/14	0	0.00	1	58.10	58.20	-1	7,032	-0.01%
2021/07/12	2	57.00	0	0.00	57.00	2	6,911	0.03%
2021/07/09	10	57.20	1	57.60	57.50	9	6,898	0.13%
2021/07/08	0	0.00	1	58.20	57.80	-1	6,935	-0.01%
2021/07/06	2	58.30	1	58.10	58.20	1	6,893	0.01%
2021/07/05	2	57.40	0	0.00	57.90	2	6,857	0.03%
2021/07/02	10	56.40	0	0.00	56.90	10	6,726	0.15%
2021/07/01	1	56.60	0	0.00	56.60	1	6,649	0.02%
2021/06/30	1.2	58.00	0	0.00	57.60	1.2	6,553	0.02%
2021/06/29	10	57.85	0	0.00	57.40	10	6,509	0.15%
2021/06/28	1	64.00	0	0.00	63.70	1	6,222	0.02%
2021/06/25	1	65.10	0	0.00	64.10	1	6,148	0.02%
2021/06/18	2	65.75	0	0.00	64.90	2	5,662	0.04%
2021/06/16	0	0.00	1	66.00	66.20	-1	5,637	-0.02%
2021/06/04	0	0.00	1	65.40	65.40	-1	6,356	-0.02%
2021/06/02	0	0.00	2	66.45	66.20	-2	6,715	-0.03%
2021/05/31	1	65.90	0	0.00	66.20	1	7,003	0.01%
2021/05/28	1	64.50	0.6	64.90	65.70	0.4	7,047	0.01%
2021/05/19	0	0.00	1	62.00	62.00	-1	7,840	-0.01%
2021/05/17	0	0.00	2	60.95	61.10	-2	8,033	-0.02%
2021/05/14	2	61.60	0	0.00	61.90	2	8,008	0.02%
2021/05/12	0	0.00	1	60.00	61.20	-1	8,044	-0.01%
2021/05/11	1	64.20	0	0.00	63.00	1	8,078	0.01%
2021/05/07	2	67.05	6	67.08	67.40	-4	8,241	-0.05%
2021/05/05	3	66.93	3	66.00	65.80	0	8,361	0.00%
2021/05/04	2	66.80	0	0.00	66.30	2	8,559	0.02%
2021/05/03	0	0.00	4	67.00	67.10	-4	8,517	-0.05%
2021/04/29	1	64.50	0	0.00	63.90	1	8,343	0.01%
2021/04/27	0	0.00	3	64.73	64.40	-3	8,368	-0.04%
2021/04/22	0	0.00	1	63.60	63.50	-1	8,463	-0.01%
2021/04/16	0	0.00	1	62.50	63.00	-1	8,612	-0.01%
2021/04/14	0	0.00	0	62.30	62.30	0	8,731	0.00%
2021/04/08	0	0.00	2	65.20	65.20	-2	9,032	-0.02%
2021/03/31	0	0.00	2	63.60	62.80	-2	8,883	-0.02%
2021/03/30	0	0.00	2	63.40	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	3	62.43	62.70	-3	8,740	-0.03%
2021/03/25	0	0.00	1	61.90	61.90	-1	8,762	-0.01%
2021/03/19	5	60.80	2	60.50	61.10	3	8,988	0.03%
2021/03/17	0	0.00	6	60.20	60.50	-6	8,820	-0.07%
2021/03/15	0	0.00	1	60.40	59.90	-1	8,767	-0.01%
2021/03/12	2	60.50	4	61.13	62.10	-2	8,654	-0.02%
2021/03/10	1	57.80	0	0.00	58.00	1	8,425	0.01%
2021/03/09	8	56.94	7	57.09	57.20	1	8,380	0.01%
2021/03/05	3	57.83	1	58.60	58.40	2	8,103	0.02%
2021/03/04	3.3	58.77	0	0.00	58.80	3.3	8,104	0.04%
2021/03/03	0	0.00	1	59.40	59.30	-1	8,025	-0.01%
2021/03/02	3	59.00	4	58.90	58.80	-1	7,948	-0.01%
2021/02/26	6	59.20	1	59.70	59.40	5	7,815	0.06%
2021/02/25	0	0.00	1	61.40	60.70	-1	7,575	-0.01%
2021/02/24	0	0.00	1	60.10	60.00	-1	7,513	-0.01%
2021/02/22	4	60.90	13	60.00	61.20	-9	7,354	-0.12%
2021/02/19	1	58.40	1	57.90	58.50	0	7,273	0.00%
2021/02/18	0	0.00	4	57.63	58.40	-4	7,244	-0.06%
2021/02/17	1	56.00	1	56.20	56.80	0	7,173	0.00%
2021/02/03	0	0.00	1	55.80	56.30	-1	7,007	-0.01%
2021/02/01	0	0.00	1	55.10	55.10	-1	6,783	-0.01%
2021/01/29	0	0.00	3	55.80	54.90	-3	6,717	-0.04%
2021/01/27	0	0.00	2	58.20	57.60	-2	6,467	-0.03%
2021/01/26	1	57.00	0	0.00	56.60	1	6,336	0.02%
2021/01/25	2	54.30	1	53.61	54.40	1	6,166	0.02%
2021/01/22	4	53.25	2	53.10	53.00	2	6,154	0.03%
2021/01/20	0	0.00	1	51.40	51.90	-1	6,165	-0.02%
2021/01/19	0	0.00	0.2	53.20	53.10	-0.2	6,095	0.00%
2021/01/13	0	0.00	7	53.57	53.60	-7	5,932	-0.12%
2021/01/11	0	0.00	7	53.63	53.80	-7	5,800	-0.12%
2021/01/08	1	51.70	3	52.17	52.60	-2	5,738	-0.03%
2021/01/07	0	0.00	7	52.30	52.20	-7	5,643	-0.12%
2021/01/06	0	0.00	2	52.75	51.50	-2	5,581	-0.04%
2021/01/04	2	49.95	7	50.90	51.40	-5	5,291	-0.09%
2020/12/31	0	0.00	2.1	50.00	49.80	-2.1	5,173	-0.04%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/28	0	0.00	1.1	49.88	49.90	-1.1	5,162	-0.02%
2020/12/17	1	48.60	0	0.00	48.50	1	4,936	0.02%
2020/12/08	0	0.00	0.7	48.70	48.95	-0.7	4,933	-0.01%
2020/12/07	0	0.00	4.4	48.88	49.10	-4.4	4,897	-0.09%
2020/12/04	0	0.00	2	49.40	49.40	-2	4,826	-0.04%
2020/12/03	0	0.00	4	49.45	49.20	-4	4,805	-0.08%
2020/12/02	5	49.33	0	0.00	49.35	5	4,779	0.10%
2020/11/26	1	48.35	0	0.00	48.65	1	4,653	0.02%
2020/11/25	0	0.00	1	48.30	48.25	-1	4,727	-0.02%
2020/11/19	0	0.00	4	48.60	48.75	-4	4,638	-0.09%
2020/11/17	0	0.00	3	48.13	48.30	-3	4,579	-0.07%
2020/11/16	0	0.00	2	47.70	47.60	-2	4,603	-0.04%
2020/11/13	2.3	47.14	0	0.00	47.05	2.3	4,602	0.05%
2020/11/12	0	0.00	1	47.50	47.45	-1	4,589	-0.02%
2020/11/09	0	0.00	1	47.30	47.40	-1	4,629	-0.02%
2020/11/03	0	0.00	7	46.54	46.50	-7	4,732	-0.15%
2020/11/02	5	46.00	0	0.00	45.85	5	4,759	0.11%
2020/10/30	0	0.00	5	46.55	46.55	-5	4,824	-0.10%
2020/10/29	0	0.00	1	46.60	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	1	46.35	46.55	-1	5,203	-0.02%
2020/10/26	0	0.00	2	46.00	45.95	-2	6,008	-0.03%
2020/10/23	2	45.35	1	45.45	45.55	1	6,057	0.02%
2020/10/19	0.3	46.00	0	0.00	46.00	0.3	6,223	0.00%
2020/10/16	3	46.02	0	0.00	46.00	3	6,269	0.05%
2020/10/13	0	0.00	2	45.70	45.70	-2	6,410	-0.03%
2020/10/06	1	45.80	0	0.00	45.90	1	6,870	0.01%
2020/10/05	0	0.00	15	46.10	45.80	-15	6,944	-0.22%
2020/09/25	0	0.00	3	45.15	45.00	-3	7,296	-0.04%
2020/09/23	0.4	46.20	1.3	46.20	46.00	-0.9	7,317	-0.01%
2020/09/21	1	46.55	0	0.00	46.60	1	7,457	0.01%
2020/09/18	2	46.75	0	0.00	46.85	2	7,638	0.03%
2020/09/17	1	47.35	2	47.65	47.10	-1	7,787	-0.01%
2020/09/16	0.3	47.35	1	47.45	47.50	-0.7	8,393	-0.01%
2020/09/15	2	46.75	0	0.00	47.00	2	8,635	0.02%
2020/09/14	1	46.45	0	0.00	47.00	1	8,956	0.01%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	3	46.10	3	46.15	46.00	0	9,250	0.00%
2020/09/09	18	45.84	0	0.00	46.15	18	9,381	0.19%
2020/09/08	0	0.00	1	46.45	46.45	-1	9,419	-0.01%
2020/09/04	2	45.55	0	0.00	45.95	2	9,726	0.02%
2020/09/03	0	0.00	1	46.65	46.05	-1	9,816	-0.01%
2020/08/31	1	46.65	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.60	0	0.00	46.65	1	10,032	0.01%
2020/08/27	1	46.90	0	0.00	46.90	1	10,152	0.01%
2020/08/25	2	47.10	0	0.00	47.15	2	10,220	0.02%
2020/08/24	1	46.90	5	47.00	46.90	-4	10,330	-0.04%
2020/08/21	1	46.95	1	47.15	47.00	0	10,385	0.00%
2020/08/20	11	46.92	35	46.95	46.90	-24	10,416	-0.23%
2020/08/19	0	0.00	2	48.38	48.10	-2	10,435	-0.02%
2020/08/18	2	47.88	0.4	47.95	47.95	1.6	10,385	0.02%
2020/08/17	0	0.00	2	47.70	47.85	-2	10,402	-0.02%
2020/08/14	2	46.95	6	47.33	47.20	-4	10,414	-0.04%
2020/08/13	0	0.00	26	47.69	47.80	-26	10,395	-0.25%
2020/08/12	0	0.00	5	47.70	47.60	-5	10,470	-0.05%
2020/08/11	0.1	48.00	2	47.93	48.00	-1.9	10,470	-0.02%
2020/08/10	2	48.90	0	0.00	48.50	2	10,523	0.02%
2020/08/07	0	0.00	10	48.90	48.95	-10	10,562	-0.09%
2020/08/06	0	0.00	0	48.85	48.85	0	10,557	0.00%
2020/08/05	3	49.10	1	49.25	49.10	2	10,579	0.02%
2020/08/04	3	48.80	0	0.00	49.35	3	10,545	0.03%
2020/08/03	13	49.17	11	49.39	48.60	2	10,452	0.02%
2020/07/31	10	49.59	17	49.11	49.60	-7	10,222	-0.07%
2020/07/29	5	45.25	0	0.00	44.80	5	9,473	0.05%
2020/07/28	0	0.00	6	45.05	45.05	-6	9,560	-0.06%
2020/07/27	8	45.69	7	46.34	45.50	1	9,662	0.01%
2020/07/24	1	46.30	0	0.00	46.50	1	9,665	0.01%
2020/07/23	5	46.60	0	0.00	46.55	5	9,683	0.05%
2020/07/20	0	0.00	2	46.65	47.00	-2	9,628	-0.02%
2020/07/17	6.1	46.82	10	47.25	46.70	-3.9	9,646	-0.04%
2020/07/16	16	47.15	30	47.20	46.90	-14	9,635	-0.15%
2020/07/15	10	47.10	1	47.25	47.40	9	9,551	0.09%
2020/07/14	35	46.99	30	47.00	46.95	5	9,476	0.05%
2020/07/13	15	46.72	0	0.00	47.10	15	9,445	0.16%
2020/07/10	18	46.85	0	0.00	46.70	18	9,418	0.19%
2020/07/08	0	0.00	5	47.05	47.15	-5	9,233	-0.05%
2020/07/07	2	46.95	0	0.00	47.05	2	9,124	0.02%
2020/07/06	1	46.85	0	0.00	47.05	1	9,052	0.01%
2020/07/03	3	46.95	7	46.76	46.85	-4	9,031	-0.04%
2020/07/02	6	47.00	0	0.00	47.15	6	9,062	0.07%
2020/07/01	2	46.90	0	0.00	46.75	2	9,093	0.02%
2020/06/30	5	46.61	0	0.00	46.30	5	9,056	0.06%
2020/06/29	15	46.53	4	46.58	46.50	11	9,047	0.12%
2020/06/24	3	47.37	0	0.00	47.30	3	8,911	0.03%
2020/06/23	54	47.96	0	0.00	47.40	54	8,773	0.62%
2020/06/22	2	53.10	33	53.27	53.10	-31	8,201	-0.38%
2020/06/19	9	51.80	0	0.00	52.40	9	7,984	0.11%
2020/06/18	0	0.00	1	51.80	52.40	-1	7,710	-0.01%
2020/06/17	2	51.30	2	51.35	51.30	0	7,599	0.00%
2020/06/15	0	0.00	3	51.37	51.30	-3	7,769	-0.04%
2020/06/12	2	50.80	0	0.00	50.80	2	7,842	0.03%
2020/06/11	0.1	50.50	4	51.20	50.70	-3.9	7,891	-0.05%
2020/06/09	2	50.70	0	0.00	50.60	2	7,922	0.03%
2020/06/08	11	50.92	0	0.00	50.80	11	8,045	0.14%
2020/06/05	1	50.20	4	50.30	50.40	-3	8,035	-0.04%
2020/06/04	3	49.73	0	0.00	49.85	3	8,097	0.04%
2020/06/03	1	49.05	5	49.20	49.55	-4	8,104	-0.05%
2020/05/28	3	48.55	0	0.00	48.20	3	8,270	0.04%
2020/05/27	0	0.00	1	48.50	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	3	47.82	48.00	-3	8,632	-0.03%
2020/05/22	2	46.75	0	0.00	46.75	2	8,600	0.02%
2020/05/21	0	0.00	1	47.30	47.35	-1	8,654	-0.01%
2020/05/20	0	0.00	1	47.05	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	17	46.90	46.80	-17	8,790	-0.19%
2020/05/18	3	45.67	0	0.00	45.50	3	8,698	0.03%
2020/05/13	0.1	46.85	0	0.00	46.85	0.1	8,397	0.00%
2020/05/12	4	46.98	0	0.00	46.90	4	8,342	0.05%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/08	0	0.00	2	46.95	46.95	-2	8,178	-0.02%
2020/05/06	1	46.60	0	0.00	46.55	1	8,039	0.01%
2020/05/04	8	45.41	1	46.50	46.50	7	7,975	0.09%
2020/04/30	3	46.37	0	0.00	46.50	3	7,841	0.04%
2020/04/29	1	45.40	100	45.65	45.40	-99	7,718	-1.28%
2020/04/28	5	44.75	0	0.00	45.05	5	7,755	0.06%
2020/04/27	1	44.40	1	44.45	44.40	0	7,854	0.00%
2020/04/24	0	0.00	1	43.95	43.80	-1	7,811	-0.01%
2020/04/17	0.1	43.05	0	0.00	42.95	0.1	7,499	0.00%
2020/04/16	100	43.30	0	0.00	43.20	100	7,392	1.35%
2020/04/15	1	43.65	1	43.65	43.70	0	7,306	0.00%
2020/04/14	0	0.00	1	43.35	43.25	-1	7,251	-0.01%
2020/04/13	0	0.00	1	42.50	42.55	-1	7,209	-0.01%
2020/04/08	3	41.90	0	0.00	42.15	3	7,196	0.04%
2020/04/07	11	42.74	1	42.45	42.10	10	7,149	0.14%
2020/04/06	0	0.00	10	41.65	42.25	-10	7,047	-0.14%
2020/03/27	4	41.10	0	0.00	40.95	4	6,649	0.06%
2020/03/24	2	40.00	0	0.00	39.35	2	6,524	0.03%
2020/03/23	4	39.19	0	0.00	38.55	4	6,496	0.06%
2020/03/20	14	39.86	1	40.35	40.65	13	6,462	0.20%
2020/03/19	0	0.00	2	37.80	37.80	-2	6,314	-0.03%
2020/03/17	6	39.72	1	40.00	39.40	5	6,012	0.08%
2020/03/16	10	41.13	1	41.20	40.35	9	5,848	0.15%
2020/03/13	6	40.03	2	41.60	41.30	4	5,725	0.07%
2020/03/12	3	42.05	0	0.00	42.00	3	5,480	0.05%
2020/03/10	0.1	44.35	2	44.05	44.00	-1.9	5,216	-0.04%
2020/03/09	5	43.55	0	0.00	44.00	5	5,074	0.10%
2020/03/06	1	44.40	0	0.00	44.35	1	5,015	0.02%
2020/03/04	0	0.00	1	44.25	45.10	-1	4,875	-0.02%
2020/03/03	0	44.15	0	0.00	43.95	0	4,719	0.00%
2020/03/02	9	42.78	0	0.00	42.85	9	4,574	0.20%
2020/02/27	5	44.10	2	44.08	43.85	3	4,715	0.06%
2020/02/25	2	44.00	0	0.00	43.95	2	4,492	0.04%
2020/02/24	3	44.30	0	0.00	44.00	3	4,496	0.07%
2020/02/21	1	45.65	0	0.00	45.60	1	4,422	0.02%
2020/02/20	5	46.67	0	0.00	46.60	5	4,361	0.11%
2020/02/19	0	0.00	1	47.20	47.65	-1	4,290	-0.02%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/10	0.1	47.00	0	0.00	47.00	0.1	4,607	0.00%
2020/02/03	1	47.05	0	0.00	47.00	1	4,925	0.02%
2020/01/31	1	48.30	2	47.88	47.20	-1	4,919	-0.02%
2020/01/30	1	47.00	4	46.80	45.65	-3	4,862	-0.06%
2020/01/06	0.1	49.00	0	0.00	49.05	0.1	6,158	0.00%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/20	0	0.00	1	51.00	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	0.3	50.70	51.10	-0.3	6,984	0.00%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/11	0	0.00	1	49.60	49.90	-1	7,034	-0.01%
2019/12/10	0.1	49.15	0	0.00	49.15	0.1	7,045	0.00%
2019/12/06	0	0.00	1	49.30	49.10	-1	7,085	-0.01%
2019/12/05	5	49.39	0	0.00	49.50	5	7,090	0.07%
2019/12/04	1	48.55	0	0.00	48.75	1	7,085	0.01%
2019/12/02	4	48.65	0	0.00	48.30	4	7,129	0.06%
2019/11/29	1	48.50	0	0.00	48.40	1	7,151	0.01%
2019/11/28	0.3	49.10	0	0.00	49.10	0.3	7,169	0.00%
2019/11/27	0	0.00	8	49.70	49.60	-8	7,282	-0.11%
2019/11/25	0.3	50.10	0	0.00	50.10	0.3	6,922	0.00%
2019/11/22	1	50.90	1	50.50	50.90	0	7,013	0.00%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/14	0.1	49.50	0	0.00	49.45	0.1	7,295	0.00%
2019/11/11	0.3	49.90	0	0.00	49.90	0.3	7,577	0.00%
2019/11/06	5.2	50.99	0	0.00	50.80	5.2	7,782	0.07%
2019/11/05	5	50.00	2	51.10	51.50	3	7,928	0.04%
2019/11/04	5	50.30	0	0.00	50.70	5	7,945	0.06%
2019/10/30	6	49.32	0.3	49.50	49.50	5.7	8,577	0.07%
2019/10/29	0	0.00	5	49.90	49.90	-5	8,695	-0.06%
2019/10/23	5	49.15	0	0.00	49.20	5	8,508	0.06%
2019/10/22	0	0.00	7	50.74	51.50	-7	8,344	-0.08%
2019/10/18	5	48.20	0	0.00	48.05	5	8,163	0.06%
2019/09/25	0	0.00	7	48.96	49.80	-7	7,362	-0.10%
2019/09/24	0	0.00	3	48.70	48.45	-3	7,269	-0.04%
2019/09/23	5	48.26	0	0.00	48.25	5	7,236	0.07%
2019/09/18	1	48.15	0	0.00	48.80	1	7,117	0.01%
2019/09/02	0	0.00	5	49.29	48.95	-5	6,898	-0.07%
2019/08/30	2	49.73	0	0.00	50.00	2	6,881	0.03%
2019/08/22	0	0.00	6	48.33	48.55	-6	6,697	-0.09%
2019/08/21	0	0.00	2	47.70	48.00	-2	6,822	-0.03%
2019/08/20	2	48.85	0	0.00	49.00	2	6,719	0.03%
2019/08/19	5	47.20	0	0.00	47.10	5	6,537	0.08%
2019/08/16	0	0.00	1	47.90	47.90	-1	6,449	-0.02%
2019/08/15	8	46.65	0	0.00	46.65	8	6,267	0.13%
2019/08/13	0	0.00	21	46.37	46.30	-21	6,100	-0.34%
2019/08/12	10	47.45	10	46.95	46.40	0	6,048	0.00%
2019/08/08	0.1	46.60	0	0.00	46.80	0.1	5,952	0.00%
2019/08/07	0	0.00	1	47.00	46.00	-1	5,807	-0.02%
2019/08/06	1.9	46.73	1	46.70	46.80	0.9	5,647	0.02%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	1	47.00	7	46.51	47.00	-6	5,354	-0.11%
2019/08/01	3	45.80	1	46.30	46.25	2	5,076	0.04%
2019/07/30	0	0.00	2	43.65	43.60	-2	4,608	-0.04%
2019/07/29	0	0.00	3	43.40	43.55	-3	4,599	-0.07%
2019/07/26	1	43.15	0	0.00	43.15	1	4,559	0.02%
2019/07/24	1.5	43.67	0	0.00	43.70	1.5	4,661	0.03%
2019/07/23	0	0.00	3	43.50	43.70	-3	4,723	-0.06%
2019/07/22	22	43.02	0	0.00	43.00	22	4,642	0.47%
2019/07/19	0	0.00	57.4	47.45	47.10	-57.4	4,397	-1.31%
2019/07/18	0.5	46.90	1	47.05	47.10	-0.5	4,320	-0.01%
2019/07/17	1.5	46.98	0	0.00	47.10	1.5	4,291	0.03%
2019/07/12	3.5	46.81	4	47.05	46.80	-0.5	4,122	-0.01%
2019/07/11	20.5	47.08	0	0.00	46.95	20.5	4,113	0.50%
2019/07/10	20	46.90	8	46.90	46.70	12	4,107	0.29%
2019/07/09	2.5	46.09	0	0.00	46.05	2.5	4,096	0.06%
2019/07/01	1	45.90	1	45.90	45.80	0	4,259	0.00%
2019/06/28	0	0.00	2	45.60	45.50	-2	4,303	-0.05%
2019/06/25	0	0.00	2	44.95	44.95	-2	4,441	-0.05%
2019/06/21	2	45.80	0	0.00	44.80	2	4,478	0.04%
2019/06/20	2	45.75	0	0.00	45.70	2	4,439	0.05%
2019/06/14	0	0.00	2	45.15	45.10	-2	4,491	-0.04%
2019/06/03	0	0.00	4	45.38	45.50	-4	4,712	-0.08%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/23	0	0.00	20	43.65	43.95	-20	5,191	-0.39%
2019/05/13	1	43.00	2	43.10	43.00	-1	5,452	-0.02%
2019/05/09	0	0.00	1	43.20	43.40	-1	5,755	-0.02%
2019/05/06	10	43.25	0	0.00	43.25	10	5,845	0.17%
2019/05/03	13	43.55	0	0.00	43.70	13	5,914	0.22%
2019/05/02	2	43.23	0	0.00	43.40	2	6,055	0.03%
2019/04/29	5	44.70	1	44.50	44.45	4	6,074	0.07%
2019/04/25	5	44.50	0	0.00	45.10	5	6,195	0.08%
2019/04/12	4	43.90	0	0.00	43.95	4	7,004	0.06%
2019/04/10	0	0.00	9	45.15	45.25	-9	7,060	-0.13%
2019/04/09	0	0.00	13	45.27	45.15	-13	7,082	-0.18%
2019/04/08	0	0.00	1	45.35	45.35	-1	7,083	-0.01%
2019/04/02	0	0.00	2	44.80	44.80	-2	7,062	-0.03%
2019/04/01	0	0.00	1	44.45	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	1	44.85	44.85	-1	6,982	-0.01%
2019/03/28	2	44.38	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	56	44.80	45.20	-56	6,941	-0.81%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/21	1	44.35	1	44.60	44.40	0	7,142	0.00%
2019/03/19	2	44.25	2	44.25	44.15	0	7,223	0.00%
2019/03/14	60	43.54	0	0.00	43.40	60	7,266	0.83%
2019/03/13	4	43.65	0	0.00	43.75	4	7,266	0.06%
2019/03/12	6	43.73	0	43.60	43.60	6	7,293	0.08%
2019/03/11	4	43.50	0	0.00	43.60	4	7,377	0.05%
2019/03/06	0	0.00	0.2	43.60	43.55	-0.2	7,935	0.00%
2019/03/05	1	42.60	0	0.00	43.10	1	8,033	0.01%
2019/03/04	9	43.24	3	43.55	43.10	6	8,087	0.07%
2019/02/27	3	44.92	0	0.00	44.55	3	7,947	0.04%
2019/02/26	2	47.25	0	0.00	47.20	2	7,749	0.03%
2019/02/20	0	0.00	1	45.35	45.95	-1	7,720	-0.01%
2019/02/15	0	0.00	2	45.70	45.60	-2	7,837	-0.03%
2019/02/14	0	0.00	2	45.20	45.65	-2	7,846	-0.03%
2019/02/11	0	0.00	4	46.50	46.65	-4	7,868	-0.05%
2019/01/30	0	0.00	2	45.20	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	8	44.71	44.85	-8	7,693	-0.10%
2019/01/28	0	0.00	2	44.50	44.50	-2	7,670	-0.03%
2019/01/25	1	44.40	2	44.40	44.50	-1	7,655	-0.01%
2019/01/23	0	0.00	2	43.80	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	5	43.22	43.35	-5	7,586	-0.07%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	1	43.40	1	43.05	43.00	0	7,416	0.00%
2019/01/16	0	0.00	4	43.00	42.70	-4	7,305	-0.05%
2019/01/15	0	0.00	8	42.78	43.05	-8	7,286	-0.11%
2019/01/14	2	42.53	0	0.00	42.50	2	7,234	0.03%
2019/01/11	1	42.70	9	43.00	42.95	-8	7,295	-0.11%
2019/01/10	12	42.63	1	43.15	42.95	11	7,226	0.15%
2019/01/09	2	42.50	5	42.84	43.30	-3	7,077	-0.04%
2019/01/08	1	41.70	1	41.60	41.60	0	6,880	0.00%
2019/01/03	2	41.30	6	41.51	41.50	-4	6,932	-0.06%
2019/01/02	0	0.00	1	40.50	40.65	-1	6,840	-0.01%
2018/12/27	0	0.00	40.5	40.60	40.65	-40.5	6,852	-0.59%
2018/12/21	0	0.00	2	40.90	41.00	-2	6,899	-0.03%
2018/12/18	10	40.00	0	0.00	40.00	10	6,652	0.15%
2018/12/17	30	40.35	0	0.00	40.20	30	6,682	0.45%
2018/12/14	3	40.45	0	0.00	40.45	3	6,646	0.05%
2018/12/11	0	0.00	6	40.37	40.50	-6	6,529	-0.09%
2018/12/10	0	0.00	9	40.77	40.95	-9	6,518	-0.14%
2018/12/05	0	0.00	5.4	41.01	41.00	-5.4	6,605	-0.08%
2018/12/04	0	0.00	12	41.63	41.65	-12	6,591	-0.18%
2018/12/03	5	40.95	2	41.18	41.30	3	6,481	0.05%
2018/11/29	4	40.03	0	0.00	40.00	4	5,899	0.07%
2018/11/28	1	39.70	128	39.75	39.70	-127	5,771	-2.20%	大賣/鉅額交易
2018/11/27	3	38.78	7	38.81	39.35	-4	5,615	-0.07%
2018/11/23	0	0.00	2	38.10	38.00	-2	5,413	-0.04%
2018/11/22	1	37.65	0	0.00	37.80	1	5,330	0.02%
2018/11/21	1	38.40	10	38.40	38.40	-9	5,292	-0.17%
2018/11/15	0	0.00	4	38.65	38.70	-4	5,059	-0.08%
2018/11/14	0	0.00	14	38.46	38.60	-14	5,011	-0.28%
2018/11/13	10	38.05	4	38.30	38.15	6	4,951	0.12%
2018/11/12	0	0.00	3	38.50	38.45	-3	4,894	-0.06%
2018/11/08	0	0.00	2	38.78	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	4	38.38	38.55	-4	4,828	-0.08%
2018/11/01	0	0.00	16	35.89	37.00	-16	4,812	-0.33%
2018/10/31	25	35.28	0	0.00	35.50	25	4,742	0.53%
2018/10/30	0	0.00	1	35.70	35.75	-1	4,618	-0.02%
2018/10/25	0	0.00	1	35.50	35.30	-1	4,637	-0.02%
2018/10/19	0	0.00	2	34.03	34.50	-2	4,807	-0.04%
2018/10/18	2	34.05	0	0.00	34.35	2	4,789	0.04%
2018/10/12	7	33.55	1	33.65	33.65	6	4,960	0.12%
2018/10/11	43	33.18	0	0.00	33.05	43	4,978	0.86%
2018/10/09	4	36.11	0	0.00	36.10	4	4,948	0.08%
2018/10/05	1	35.90	0	0.00	36.50	1	5,088	0.02%
2018/10/04	1	36.90	0	0.00	36.80	1	5,058	0.02%
2018/10/03	0	0.00	3	37.75	37.35	-3	5,092	-0.06%
2018/10/02	1	37.80	0	0.00	37.80	1	5,122	0.02%
2018/09/28	0	0.00	1	39.00	38.40	-1	5,182	-0.02%
2018/09/25	1	38.00	0	0.00	38.20	1	5,165	0.02%
2018/09/19	11	37.51	0	0.00	37.80	11	5,127	0.21%
2018/09/14	15	37.49	1	37.30	37.35	14	5,325	0.26%
2018/09/13	7	37.19	1	38.10	37.35	6	5,356	0.11%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	3	35.40	0	0.00	35.35	3	5,371	0.06%
2018/09/07	2	35.60	1	35.80	35.70	1	5,532	0.02%
2018/09/03	2	36.55	0	0.00	36.50	2	5,698	0.04%
2018/08/31	0	0.00	2	36.55	36.95	-2	5,760	-0.03%
2018/08/29	2	36.45	0	0.00	36.50	2	5,779	0.03%
2018/08/24	3	35.38	0	0.00	35.35	3	5,819	0.05%
2018/08/22	2	35.80	0	0.00	35.90	2	6,021	0.03%
2018/08/20	2	35.30	0	0.00	35.20	2	5,995	0.03%
2018/08/16	5	35.27	0	0.00	35.35	5	5,966	0.08%
2018/08/15	3	35.73	0	0.00	35.70	3	5,961	0.05%
2018/08/14	13	36.17	0	0.00	35.90	13	5,911	0.22%
2018/08/10	0	0.00	0	37.30	37.20	0	5,789	0.00%
2018/08/09	1	39.95	6	40.02	39.85	-5	5,760	-0.09%
2018/08/02	0	0.00	1	40.00	39.70	-1	5,595	-0.02%
2018/07/31	0	0.00	1	40.20	40.20	-1	5,611	-0.02%
2018/07/30	5	39.90	0	0.00	39.95	5	5,475	0.09%
2018/07/25	3	39.05	1	39.10	39.10	2	5,453	0.04%
2018/07/24	5.2	38.68	2	38.80	38.75	3.2	5,485	0.06%
2018/07/18	1	38.40	0	0.00	38.50	1	5,322	0.02%
2018/07/17	2	38.45	0	0.00	38.15	2	5,279	0.04%
2018/07/16	2	37.85	0	0.00	37.70	2	5,155	0.04%
2018/07/12	1	36.95	0	0.00	36.75	1	5,056	0.02%
2018/07/10	2	36.80	0	0.00	36.80	2	5,024	0.04%
2018/07/06	3	35.90	0	0.00	35.80	3	5,007	0.06%
2018/07/05	2	36.40	0	0.00	36.20	2	4,984	0.04%
2018/07/04	1	36.60	0	0.00	36.50	1	5,016	0.02%
2018/07/03	2	36.60	0	0.00	36.50	2	5,123	0.04%
2018/06/28	0	0.00	0	37.10	36.95	0	5,009	0.00%
2018/06/27	3	37.02	0	0.00	37.00	3	4,984	0.06%
2018/06/26	7	36.93	0	0.00	37.00	7	4,973	0.14%
2018/06/25	2	37.53	0	0.00	37.45	2	4,848	0.04%
2018/06/22	2	37.70	0	0.00	37.95	2	4,763	0.04%
2018/06/20	4	38.05	0	0.00	38.10	4	4,731	0.08%
2018/06/19	2	38.10	0	0.00	38.15	2	4,700	0.04%
2018/06/15	1	38.85	0	0.00	38.55	1	4,664	0.02%
2018/06/08	3	40.15	0	0.00	40.00	3	4,919	0.06%
2018/06/06	0	0.00	1	39.80	39.90	-1	5,053	-0.02%
2018/06/04	1	39.05	0	0.00	39.05	1	5,102	0.02%
2018/05/30	0.5	38.65	0	0.00	38.50	0.5	5,092	0.01%
2018/05/29	0.9	39.00	0	0.00	39.00	0.9	5,195	0.02%
2018/05/24	0	0.00	1	38.65	38.80	-1	6,289	-0.02%
2018/05/22	0	0.00	0.1	38.45	38.45	-0.1	6,619	0.00%
2018/05/21	2	38.60	0	0.00	38.55	2	6,735	0.03%
2018/05/16	0	0.00	1	38.25	38.45	-1	6,862	-0.01%
2018/05/15	0	0.00	2	38.20	38.20	-2	6,935	-0.03%
2018/05/08	2	38.50	0	0.00	38.50	2	7,162	0.03%
2018/05/07	3	37.65	0	0.00	37.60	3	7,132	0.04%
2018/05/03	3	38.02	0	0.00	38.00	3	7,152	0.04%
2018/05/02	1	38.65	0	0.00	38.60	1	7,218	0.01%
2018/04/27	1	39.80	0	0.00	39.95	1	7,105	0.01%
2018/04/25	0	0.00	5	39.65	40.00	-5	7,150	-0.07%
2018/04/19	0	0.00	1	40.70	40.50	-1	7,208	-0.01%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/03	0	0.00	5	40.30	40.30	-5	7,080	-0.07%
2018/03/30	0	0.00	1	40.90	40.65	-1	7,112	-0.01%
2018/03/29	2	40.50	3	40.30	40.70	-1	7,101	-0.01%
2018/03/27	1	40.80	0	0.00	40.80	1	7,048	0.01%
2018/03/26	0	0.00	3	40.20	40.25	-3	7,075	-0.04%
2018/03/23	5	40.44	1	40.20	40.50	4	7,119	0.06%
2018/03/21	6	41.41	5	41.15	41.10	1	7,231	0.01%
2018/03/20	1	41.70	0	0.00	41.75	1	7,292	0.01%
2018/03/19	2	42.13	6	41.96	41.95	-4	7,365	-0.05%
2018/03/16	1	42.20	5	41.60	41.75	-4	7,679	-0.05%
2018/03/15	12	41.63	1	41.85	42.35	11	7,535	0.15%
2018/03/14	1	40.80	0	0.00	40.75	1	7,453	0.01%
2018/03/13	1	41.50	4	41.95	41.75	-3	7,307	-0.04%
2018/03/12	0	0.00	6	41.85	42.00	-6	7,268	-0.08%
2018/03/07	0	0.00	1	43.10	42.60	-1	7,236	-0.01%
2018/03/05	6	42.90	0	0.00	43.00	6	7,768	0.08%
2018/03/02	0	0.00	4	43.20	43.00	-4	7,769	-0.05%
2018/03/01	92	42.86	2	42.70	42.70	90	7,735	1.16%
2018/02/27	1	42.70	0	0.00	42.00	1	7,397	0.01%
2018/02/26	1	41.65	3	43.35	43.00	-2	7,153	-0.03%
2018/02/23	3	41.77	3	41.37	42.70	0	6,778	0.00%
2018/02/21	0	0.00	1	40.00	39.60	-1	6,570	-0.02%
2018/02/09	4	37.30	0	0.00	37.65	4	6,548	0.06%
2018/02/08	2	38.50	2	38.40	38.35	0	6,568	0.00%
2018/02/07	0	0.00	5	39.57	39.60	-5	6,701	-0.07%
2018/02/06	2	39.00	6	39.10	39.30	-4	6,835	-0.06%
2018/02/05	10	40.20	0	0.00	41.20	10	6,900	0.14%
2018/02/01	1	42.30	0	0.00	41.85	1	7,092	0.01%
2018/01/29	0	0.00	0.1	42.90	43.00	-0.1	7,271	0.00%
2018/01/25	1	42.80	4	43.00	43.10	-3	7,575	-0.04%
2018/01/24	0	0.00	4	41.60	41.90	-4	7,627	-0.05%
2018/01/23	4	41.60	14	41.40	41.60	-10	7,740	-0.13%
2018/01/18	3	41.40	6	40.94	41.40	-3	7,889	-0.04%
2018/01/17	2	40.70	0	0.00	40.35	2	7,809	0.03%
2018/01/16	0	0.00	2	40.23	40.35	-2	7,860	-0.03%
2018/01/15	0	0.00	7	40.09	40.20	-7	7,881	-0.09%
2018/01/12	8	40.05	3	40.02	40.10	5	7,977	0.06%
2018/01/11	1	39.10	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	4.9	39.82	39.90	-4.9	8,251	-0.06%
2018/01/08	0	0.00	6	39.63	39.90	-6	8,383	-0.07%
2018/01/03	1	40.25	21	40.20	40.00	-20	8,536	-0.23%