光寶科 (2301)-元大-竹科券商分點個股進出

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
107.0
漲跌
▲2.5
漲幅
+2.39%
成交量
13,033張
產業
上市電腦週邊類股
1432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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/06/12	2	104.75	0	0.00	104.50	2	27,966	0.01%
2024/06/11	2.5	104.63	14	106.07	104.00	-11.5	28,112	-0.04%
2024/06/07	18.1	107.31	16	107.50	107.00	2.1	28,218	0.01%
2024/06/06	9.2	106.96	2	107.75	106.50	7.2	28,381	0.03%
2024/06/05	6.3	107.20	6	107.01	107.00	0.3	28,436	0.00%
2024/06/04	18.5	108.16	1.2	107.50	107.00	17.3	28,499	0.06%
2024/06/03	4.6	110.26	4.1	110.14	110.50	0.5	28,310	0.00%
2024/05/31	12.1	109.67	12.6	110.35	107.50	-0.5	28,150	0.00%
2024/05/30	23	109.28	20	110.48	108.00	3	27,660	0.01%
2024/05/29	18.2	115.17	19.3	114.61	113.50	-1.2	27,362	0.00%
2024/05/28	35.3	117.75	20.1	117.30	116.50	15.1	27,155	0.06%
2024/05/27	22.9	121.24	114.3	121.47	121.00	-91.4	26,700	-0.34%	大賣/
2024/05/24	31.2	112.19	18.2	112.35	114.50	13	25,745	0.05%
2024/05/23	105.8	111.95	97.9	111.19	112.00	7.9	24,932	0.03%	大買/
2024/05/22	1.5	103.48	16	103.13	103.50	-14.5	23,346	-0.06%
2024/05/21	2	101.49	2	101.25	101.50	0	23,276	0.00%
2024/05/20	8.8	100.35	11.1	100.68	100.50	-2.3	23,219	-0.01%
2024/05/17	6.3	100.37	2.3	101.36	100.00	4	23,038	0.02%
2024/05/16	15.3	101.29	3	102.16	100.50	12.3	22,865	0.05%
2024/05/15	2.1	103.71	6	104.17	104.50	-3.9	22,615	-0.02%
2024/05/14	0.1	103.50	0.1	104.50	103.50	0	22,822	0.00%
2024/05/13	1	105.00	2	104.75	105.00	-1	22,860	0.00%
2024/05/10	6.2	104.01	31.3	103.90	105.00	-25.1	22,805	-0.11%
2024/05/09	1	100.01	1	100.50	101.00	0	22,211	0.00%
2024/05/08	1.2	100.07	8	101.25	101.50	-6.9	22,247	-0.03%
2024/05/07	4.2	98.51	2.2	97.84	99.10	2	22,158	0.01%
2024/05/06	2	100.25	2	99.80	99.40	0	22,068	0.00%
2024/05/03	5	100.54	5.1	101.22	99.70	-0.1	22,099	0.00%
2024/05/02	9.2	98.41	7.1	99.84	99.10	2.1	22,026	0.01%
2024/04/30	1	100.01	3	101.50	100.00	-2	21,895	-0.01%
2024/04/29	2	101.00	2	101.75	101.00	0	22,022	0.00%
2024/04/26	4.2	100.64	14.3	101.27	101.00	-10.1	22,496	-0.05%
2024/04/25	7.4	99.59	8	98.44	99.40	-0.6	22,557	0.00%
2024/04/24	6.1	98.22	0	98.10	98.40	6.1	22,441	0.03%
2024/04/23	5.1	95.41	2	95.45	94.60	3.1	22,495	0.01%
2024/04/22	3	97.10	3	97.17	96.80	0	22,353	0.00%
2024/04/19	9.2	96.23	1.6	96.50	96.10	7.6	22,327	0.03%
2024/04/18	18.4	99.27	10.2	98.82	99.00	8.2	22,146	0.04%
2024/04/17	11	95.97	2	96.00	96.30	9	22,060	0.04%
2024/04/16	19.5	97.82	13.8	96.65	95.30	5.7	22,143	0.03%
2024/04/15	8.8	101.38	15	101.50	102.00	-6.2	21,669	-0.03%
2024/04/12	3.1	103.34	4.6	103.77	103.00	-1.5	21,513	-0.01%
2024/04/11	1.1	103.09	4.2	103.48	104.00	-3.1	21,493	-0.01%
2024/04/10	9.2	104.23	7	104.21	103.50	2.2	21,433	0.01%
2024/04/09	4.7	104.39	3.6	104.69	104.00	1.1	21,390	0.01%
2024/04/08	7	105.07	9.6	104.87	105.00	-2.5	21,360	-0.01%
2024/04/03	12.4	104.59	12	104.42	104.00	0.4	21,284	0.00%
2024/04/02	21.5	104.01	7.2	103.86	104.00	14.3	21,089	0.07%
2024/04/01	19.7	100.83	7.5	101.37	100.00	12.2	20,575	0.06%
2024/03/29	55	100.50	23.4	101.23	101.00	31.6	20,404	0.15%
2024/03/28	34.9	108.43	21.4	108.45	106.00	13.5	19,494	0.07%
2024/03/27	42	113.59	6	113.67	112.50	36	19,028	0.19%
2024/03/26	6.6	118.05	18.5	117.26	120.50	-11.8	18,645	-0.06%
2024/03/25	8.2	119.31	4.1	118.76	119.00	4.1	18,501	0.02%
2024/03/22	18.5	120.56	30.3	120.39	121.50	-11.8	18,373	-0.06%
2024/03/21	39.1	124.06	23.5	124.32	123.50	15.6	17,776	0.09%
2024/03/20	48	120.59	71.3	120.51	123.00	-23.2	17,149	-0.14%
2024/03/19	12	116.36	26.5	115.96	116.00	-14.5	16,220	-0.09%
2024/03/18	2.1	111.27	51	111.49	112.00	-48.9	16,014	-0.31%
2024/03/15	2	113.50	0.1	113.50	112.00	1.9	15,877	0.01%
2024/03/14	1.1	112.95	1	113.00	112.00	0.1	15,754	0.00%
2024/03/13	10.2	115.09	4	115.38	114.50	6.2	15,658	0.04%
2024/03/12	18	114.78	12	115.25	115.00	6	15,421	0.04%
2024/03/11	13.1	113.88	7	113.86	113.50	6.1	15,300	0.04%
2024/03/08	13.3	114.94	34.6	114.48	114.00	-21.3	15,216	-0.14%
2024/03/07	3.3	111.54	24	112.71	111.00	-20.7	14,955	-0.14%
2024/03/06	12.1	113.91	0	0.00	113.50	12.1	14,923	0.08%
2024/03/05	2.2	113.95	9	112.72	114.00	-6.8	15,414	-0.04%
2024/03/04	5.3	114.79	3	114.50	114.00	2.2	15,340	0.01%
2024/03/01	17	112.47	13.6	112.61	112.50	3.4	15,103	0.02%
2024/02/29	10.5	109.62	6	109.42	109.50	4.5	14,922	0.03%
2024/02/27	34	110.09	17	110.15	107.50	17	14,665	0.12%
2024/02/26	4.2	107.53	3.1	107.67	107.00	1.1	14,218	0.01%
2024/02/23	6	109.33	7.1	109.71	108.50	-1.1	14,389	-0.01%
2024/02/22	2.1	108.50	3	108.50	108.50	-0.9	14,475	-0.01%
2024/02/21	7.3	107.01	1	106.50	106.00	6.3	14,507	0.04%
2024/02/20	10	108.60	5	108.50	108.50	5	14,492	0.03%
2024/02/19	2.2	109.00	0	0.00	109.00	2.2	14,504	0.02%
2024/02/16	4.2	111.08	3	110.67	110.00	1.2	14,698	0.01%
2024/02/15	18.2	109.45	46.4	108.62	108.50	-28.2	14,602	-0.19%
2024/02/05	1	113.00	15	113.20	113.00	-14	14,449	-0.10%
2024/02/02	1.1	110.98	1	111.00	111.50	0	14,410	0.00%
2024/02/01	10	108.50	1	109.00	109.00	9	14,677	0.06%
2024/01/31	1	108.00	0	0.00	108.50	1	14,995	0.01%
2024/01/30	9.3	110.00	5.1	108.73	108.50	4.2	14,951	0.03%
2024/01/29	12	109.38	2	109.50	109.50	10	14,980	0.07%
2024/01/26	5.3	108.55	6.2	109.15	107.50	-0.9	15,097	-0.01%
2024/01/25	3	112.16	4	111.00	111.00	-1	15,316	-0.01%
2024/01/24	25.1	111.77	14	113.21	112.00	11.1	15,583	0.07%
2024/01/23	12	113.50	3	114.17	113.50	9	16,223	0.06%
2024/01/22	36.3	115.11	9.1	114.98	114.50	27.1	16,246	0.17%
2024/01/19	6	109.50	3	110.00	110.00	3	15,779	0.02%
2024/01/18	0	0.00	5	107.00	106.50	-5	15,715	-0.03%
2024/01/17	2	108.00	4	108.00	107.50	-2	15,890	-0.01%
2024/01/16	1.7	107.44	4	107.00	106.50	-2.3	16,006	-0.01%
2024/01/15	6	107.42	0	0.00	107.00	6	16,135	0.04%
2024/01/12	2	107.01	0.1	108.00	107.00	1.9	16,406	0.01%
2024/01/11	6.1	106.84	6	108.33	108.50	0.1	16,484	0.00%
2024/01/10	27.1	107.77	6.2	108.66	107.00	21	16,822	0.12%
2024/01/09	6	115.67	2	115.00	114.50	4	17,003	0.02%
2024/01/08	1	115.00	1	115.00	114.50	0	17,122	0.00%
2024/01/05	6	114.83	9	114.83	114.50	-3	17,597	-0.02%
2024/01/04	0.1	114.00	3	113.83	113.50	-2.9	17,722	-0.02%
2024/01/03	4	113.00	2	113.00	112.50	2	18,163	0.01%
2024/01/02	3	115.17	9	114.56	115.00	-6	18,268	-0.03%
2023/12/29	1	117.50	5	117.60	117.00	-4	18,342	-0.02%
2023/12/28	3.1	119.31	4.4	118.92	118.00	-1.3	18,469	-0.01%
2023/12/27	0	0.00	7	116.93	117.00	-7	18,597	-0.04%
2023/12/26	1.1	115.00	0	0.00	117.00	1.1	19,043	0.01%
2023/12/25	8.3	116.08	42	116.02	116.50	-33.8	19,286	-0.18%
2023/12/22	6	115.42	0	116.00	115.50	6	19,348	0.03%
2023/12/21	43.1	114.46	2	114.26	114.00	41	19,305	0.21%
2023/12/20	8	114.75	6	114.67	114.00	2	19,235	0.01%
2023/12/19	2.4	113.04	3	112.00	112.50	-0.6	19,210	0.00%
2023/12/18	1	111.50	1	112.00	112.00	0	19,261	0.00%
2023/12/15	3.7	113.27	4	113.75	112.00	-0.3	19,464	0.00%
2023/12/14	25.8	114.86	15	114.57	114.50	10.8	19,506	0.06%
2023/12/13	7	113.50	10.5	113.48	113.00	-3.5	19,776	-0.02%
2023/12/12	3	110.83	1	110.00	110.00	2	20,374	0.01%
2023/12/11	6.1	111.83	7	112.34	110.50	-1	20,717	0.00%
2023/12/08	3	113.00	1	112.99	113.00	2	20,897	0.01%
2023/12/07	1	110.50	1	110.00	110.00	0	21,144	0.00%
2023/12/06	9	112.06	0.1	111.68	111.50	8.9	21,603	0.04%
2023/12/05	6	110.25	1	110.00	110.50	5	21,792	0.02%
2023/12/04	0.1	110.28	10	110.50	110.50	-9.9	21,848	-0.05%
2023/12/01	14.1	108.00	8	107.88	108.00	6.1	21,927	0.03%
2023/11/30	3.1	109.10	7.1	108.63	110.00	-4	22,204	-0.02%
2023/11/29	3	109.33	4.1	109.44	109.00	-1.1	21,907	0.00%
2023/11/28	3	107.17	1.1	107.50	107.50	1.9	22,184	0.01%
2023/11/27	2	106.00	2	107.00	107.00	0	22,734	0.00%
2023/11/24	5.2	106.43	11	106.14	107.50	-5.8	23,074	-0.02%
2023/11/23	14	106.71	3.3	106.36	106.50	10.7	23,281	0.05%
2023/11/22	21.2	107.81	14.2	108.20	107.00	7	23,623	0.03%
2023/11/21	24.3	111.07	2	112.50	112.00	22.3	23,791	0.09%
2023/11/20	14.2	109.10	14	108.78	109.00	0.2	24,621	0.00%
2023/11/17	8.1	109.25	3.3	109.76	109.50	4.8	24,927	0.02%
2023/11/16	1	111.50	14	111.76	110.50	-13	25,782	-0.05%
2023/11/15	3.1	113.21	0.1	115.54	112.50	2.9	26,162	0.01%
2023/11/14	5	112.30	2	111.50	113.00	3	26,650	0.01%
2023/11/13	8.2	112.26	6	112.00	112.50	2.2	27,219	0.01%
2023/11/10	2.7	113.62	1.7	112.40	112.50	1	27,695	0.00%
2023/11/09	4.1	109.93	21	111.20	112.00	-16.9	28,276	-0.06%
2023/11/08	5	114.60	6.1	114.25	113.50	-1	28,308	0.00%
2023/11/07	0	0.00	9	110.39	110.50	-9	28,422	-0.03%
2023/11/06	2.3	111.04	1	110.50	111.00	1.3	29,172	0.00%
2023/11/03	19	110.63	14.1	109.15	109.00	5	29,733	0.02%
2023/11/02	30.1	108.58	15	108.27	108.50	15.1	30,927	0.05%
2023/11/01	8	101.94	7	103.29	103.50	1	32,530	0.00%
2023/10/31	43.4	105.62	29	100.68	100.00	14.4	33,831	0.04%
2023/10/30	3.1	107.16	20.4	106.91	107.00	-17.2	34,781	-0.05%
2023/10/27	3	108.50	5	109.30	108.50	-2	36,368	-0.01%
2023/10/26	2	106.76	7	106.93	107.00	-5	39,862	-0.01%
2023/10/25	3.3	108.50	4	109.38	109.00	-0.7	41,518	0.00%
2023/10/24	43.1	109.35	11	109.00	109.00	32	42,275	0.08%
2023/10/23	24.2	105.72	2	106.50	106.00	22.2	43,207	0.05%
2023/10/20	3.2	107.48	4	105.12	108.00	-0.9	44,789	0.00%
2023/10/19	19.2	106.32	3	106.50	107.00	16.2	46,031	0.04%
2023/10/18	14.3	105.92	65.3	106.91	106.00	-51	47,121	-0.11%
2023/10/17	19.2	110.64	66.4	109.93	109.50	-47.2	47,248	-0.10%
2023/10/16	2.6	113.31	10.6	113.43	113.00	-8	47,611	-0.02%
2023/10/13	46.5	115.87	31	116.26	115.50	15.4	49,033	0.03%
2023/10/12	27.1	122.78	19	122.47	122.50	8	50,019	0.02%
2023/10/11	4	122.87	1.1	119.61	119.50	3	51,825	0.01%
2023/10/06	9.9	121.31	33	120.91	119.50	-23.1	53,145	-0.04%
2023/10/05	16	121.13	4	121.50	121.50	12	54,397	0.02%
2023/10/04	3	120.50	20.5	120.06	121.00	-17.5	55,204	-0.03%
2023/10/03	8	123.56	3.5	124.39	123.00	4.5	55,426	0.01%
2023/10/02	12	124.71	9.1	124.95	125.50	3	55,661	0.01%
2023/09/28	27	121.43	23	120.84	121.50	4	55,678	0.01%
2023/09/27	1	119.00	3	119.00	120.00	-2	55,761	0.00%
2023/09/26	3	120.50	4	120.80	120.00	-1	56,557	0.00%
2023/09/25	2	120.00	3.1	119.86	120.00	-1.1	57,134	0.00%
2023/09/22	3.7	119.46	3	119.83	120.00	0.7	57,243	0.00%
2023/09/21	9	118.50	8.5	118.47	119.00	0.5	57,167	0.00%
2023/09/20	21	120.88	4.1	119.92	120.00	17	57,135	0.03%
2023/09/19	3.1	119.86	12.1	120.62	120.00	-9	57,017	-0.02%
2023/09/18	13.6	120.86	21.4	120.80	121.00	-7.7	57,037	-0.01%
2023/09/15	9	128.17	4	128.38	126.00	5	56,867	0.01%
2023/09/14	64.2	128.04	22	126.89	126.50	42.2	56,479	0.07%
2023/09/13	14	123.36	15	123.78	124.00	-1	56,683	0.00%
2023/09/12	25.1	125.76	71	124.41	125.00	-45.9	57,375	-0.08%
2023/09/11	26.2	128.05	27.6	128.32	127.50	-1.4	57,497	0.00%
2023/09/08	23	134.76	8	135.44	134.50	15	57,338	0.03%
2023/09/07	3.1	135.14	8	134.25	134.00	-4.9	57,293	-0.01%
2023/09/06	21	135.62	4	134.75	134.50	17	57,478	0.03%
2023/09/05	18.4	132.60	13.1	132.46	134.00	5.2	57,483	0.01%
2023/09/04	18	133.56	14	133.86	134.00	4	57,142	0.01%
2023/09/01	33.3	135.12	10	136.50	134.50	23.3	57,005	0.04%
2023/08/31	26.6	136.56	24	136.04	137.00	2.6	56,688	0.00%
2023/08/30	38.3	140.81	34	139.83	138.50	4.3	56,369	0.01%
2023/08/29	21	140.83	9	140.72	141.50	12	56,148	0.02%
2023/08/28	32.1	140.45	27.1	139.41	138.50	5	55,969	0.01%
2023/08/25	23.3	147.24	32	147.98	145.00	-8.7	56,009	-0.02%
2023/08/24	75.1	153.88	72.2	153.15	151.50	2.9	55,662	0.01%
2023/08/23	24.2	147.71	74	147.81	148.50	-49.8	54,756	-0.09%
2023/08/22	50.1	150.38	68.5	150.49	149.00	-18.4	54,411	-0.03%
2023/08/21	58.1	144.33	45	142.94	144.00	13.1	53,448	0.02%
2023/08/18	45.6	148.74	25.2	145.22	146.00	20.4	52,991	0.04%
2023/08/17	36.7	148.08	27.1	147.25	150.00	9.6	52,290	0.02%
2023/08/16	76.2	144.44	30.1	144.10	147.00	46.1	51,639	0.09%
2023/08/15	71	143.19	24.3	143.25	143.50	46.7	51,032	0.09%
2023/08/14	17.1	138.08	19	138.24	136.50	-1.9	50,387	0.00%
2023/08/11	57.2	139.27	57	138.39	137.00	0.2	50,063	0.00%
2023/08/10	25.1	136.53	50.3	133.23	139.00	-25.2	49,689	-0.05%
2023/08/09	16.2	140.28	25.7	140.56	141.00	-9.5	48,829	-0.02%
2023/08/08	109.4	143.76	69.2	141.96	143.00	40.2	48,117	0.08%	大買/
2023/08/07	103.9	145.83	68	146.76	148.00	35.9	46,702	0.08%	大買/
2023/08/04	45.3	138.64	47.3	138.56	140.00	-1.9	44,740	0.00%
2023/08/02	71.7	147.07	80.4	146.21	139.00	-8.8	43,029	-0.02%
2023/08/01	88.8	151.69	66.6	151.37	154.00	22.2	41,371	0.05%
2023/07/31	279.2	157.91	289.9	158.17	150.50	-10.7	39,612	-0.03%	大買/大賣/
2023/07/28	78.7	153.09	81.9	150.73	159.50	-3.2	36,026	-0.01%
2023/07/27	109	148.36	89.9	146.32	145.00	19.2	34,268	0.06%	大買/
2023/07/26	107.2	145.51	115.4	146.32	146.50	-8.2	33,322	-0.02%	大買/大賣/
2023/07/25	139.1	148.83	163.4	146.55	142.00	-24.2	32,102	-0.08%	大買/大賣/
2023/07/24	105	149.08	84	146.95	149.00	21	30,314	0.07%	大買/
2023/07/21	80.2	143.49	47.2	145.42	146.00	33	28,767	0.11%
2023/07/20	20.2	138.35	18	138.19	139.00	2.2	27,572	0.01%
2023/07/19	24.1	138.60	21.2	138.44	136.50	2.9	27,010	0.01%
2023/07/18	82.3	142.13	65.6	141.05	139.50	16.7	26,162	0.06%
2023/07/17	55.2	148.80	68.4	148.13	145.50	-13.2	24,515	-0.05%
2023/07/14	67.3	139.46	68.1	136.97	144.00	-0.8	23,051	0.00%
2023/07/13	32.3	132.93	37.3	134.27	134.00	-5	21,163	-0.02%
2023/07/12	45.3	125.58	161.1	123.91	126.50	-115.8	19,458	-0.60%	大賣/鉅額交易
2023/07/11	295.3	122.45	164.2	122.03	120.00	131.2	18,087	0.73%	大買/大賣/鉅額交易
2023/07/10	24.4	112.85	50	112.91	112.00	-25.6	17,143	-0.15%
2023/07/07	10.8	113.57	6	111.42	111.00	4.8	16,763	0.03%
2023/07/06	7	115.71	2	117.50	114.50	5	16,320	0.03%
2023/07/05	20.1	115.93	29	115.64	115.00	-8.9	15,799	-0.06%
2023/07/04	84.6	117.79	33	117.91	119.00	51.6	15,353	0.34%
2023/07/03	186	112.84	194.1	113.09	113.50	-8.1	14,419	-0.06%	大買/大賣/
2023/06/30	8.1	103.25	10	103.20	103.50	-1.9	13,706	-0.01%
2023/06/29	8	102.00	9.2	101.89	102.00	-1.1	13,486	-0.01%
2023/06/28	3	99.64	2	100.50	100.00	1	13,410	0.01%
2023/06/27	5	99.98	13	100.04	99.30	-8	13,300	-0.06%
2023/06/26	14.2	100.38	14.1	100.68	101.00	0.1	13,128	0.00%
2023/06/21	8	104.31	1.4	104.21	105.00	6.6	12,831	0.05%
2023/06/20	10.5	105.33	6.1	106.33	105.00	4.4	12,492	0.04%
2023/06/19	18.2	106.78	41	108.37	107.00	-22.8	12,045	-0.19%
2023/06/16	447.3	109.05	1,196.1	109.03	105.00	-748.8	11,437	-6.55%	大買/大賣/鉅額交易
2023/06/15	1,073	110.97	539.1	108.19	111.00	533.9	10,309	5.18%	大買/大賣/鉅額交易
2023/06/14	16.1	101.05	3.1	102.81	101.00	13.1	9,973	0.13%
2023/06/13	7	103.21	1.1	102.50	103.00	5.9	9,704	0.06%
2023/06/12	299	106.90	47.2	106.60	103.00	251.9	9,570	2.63%	大買/鉅額交易
2023/06/09	3	95.99	1.1	97.93	97.60	2	9,348	0.02%
2023/06/08	4.1	94.87	0	0.00	93.80	4.1	9,261	0.04%
2023/06/07	0.1	95.57	0.3	96.13	96.20	-0.2	9,169	0.00%
2023/06/06	1.1	93.98	6	92.85	93.90	-4.9	9,024	-0.05%
2023/06/05	6.1	93.59	1.1	94.80	96.00	5	9,084	0.06%
2023/06/02	2	88.05	3.2	89.05	89.80	-1.2	8,835	-0.01%
2023/06/01	1.1	87.74	1	86.60	86.20	0.1	8,725	0.00%
2023/05/31	1.1	86.16	1.2	86.77	89.00	-0.1	8,669	0.00%
2023/05/30	1.1	86.67	1	86.40	86.70	0.1	8,213	0.00%
2023/05/29	4	86.48	5.1	85.81	86.40	-1.1	8,084	-0.01%
2023/05/26	9.4	83.53	0	0.00	83.30	9.4	8,025	0.12%
2023/05/25	1	80.49	0	0.00	80.70	1	7,915	0.01%
2023/05/24	0	79.61	2	79.80	79.80	-2	7,900	-0.03%
2023/05/23	0.1	79.64	0	0.00	80.20	0.1	7,825	0.00%
2023/05/22	0.1	81.57	0.2	81.00	81.40	0	7,742	0.00%
2023/05/19	1	81.01	0.1	81.40	81.90	0.9	7,666	0.01%
2023/05/18	0.1	81.45	2.1	81.50	82.00	-2	7,660	-0.03%
2023/05/17	2	79.25	0	0.00	80.50	2	7,578	0.03%
2023/05/16	0.1	77.44	1.1	77.56	78.60	-1	7,471	-0.01%
2023/05/15	0	76.20	0	0.00	76.40	0	7,364	0.00%
2023/05/12	0	76.70	3.2	76.70	76.10	-3.1	7,394	-0.04%
2023/05/11	0	76.70	3.2	76.70	77.20	-3.1	7,436	-0.04%
2023/05/10	0.1	75.80	0	0.00	76.60	0.1	7,440	0.00%
2023/05/09	0	76.30	0	0.00	76.60	0	7,431	0.00%
2023/05/08	0	77.00	0	0.00	76.90	0	7,460	0.00%
2023/05/04	0	75.60	0	0.00	76.00	0	7,468	0.00%
2023/05/03	0	0.00	1	75.80	75.40	-1	7,453	-0.01%
2023/04/28	0.1	73.70	0	0.00	73.50	0.1	7,575	0.00%
2023/04/27	0	0.00	1	73.80	73.30	-1	7,550	-0.01%
2023/04/26	0.2	72.00	0	0.00	72.20	0.2	7,445	0.00%
2023/04/25	1	72.20	0	72.00	71.80	1	7,355	0.01%
2023/04/24	1.4	72.66	0.1	72.60	72.00	1.3	7,261	0.02%
2023/04/21	0.1	73.90	0	0.00	73.20	0.1	7,214	0.00%
2023/04/20	0.2	73.40	1	73.20	72.90	-0.8	7,163	-0.01%
2023/04/19	1.2	73.76	0	0.00	73.20	1.2	7,236	0.02%
2023/04/18	1.2	73.13	1	73.00	73.60	0.2	7,170	0.00%
2023/04/17	1	75.50	0	0.00	75.30	1	7,081	0.01%
2023/04/14	0	0.00	3.1	76.27	76.30	-3.1	6,973	-0.04%
2023/04/13	1	74.60	0	0.00	74.40	1	6,880	0.01%
2023/03/29	0.1	72.60	0.1	72.80	73.00	0	7,440	0.00%
2023/03/22	0	0.00	2	71.30	71.00	-2	8,505	-0.02%
2023/03/16	0.3	71.00	0.2	70.70	70.00	0.1	8,528	0.00%
2023/03/13	0	0.00	16.1	73.04	74.40	-16.1	8,455	-0.19%
2023/03/10	3	73.33	0.5	73.20	73.10	2.5	8,371	0.03%
2023/03/08	0.2	75.00	1	75.10	75.00	-0.8	8,389	-0.01%
2023/03/07	1	75.10	1.1	75.76	75.30	-0.1	8,261	0.00%
2023/03/06	0	0.00	1	74.20	74.30	-1	8,212	-0.01%
2023/03/03	4	72.50	3	73.00	72.70	1	8,155	0.01%
2023/03/02	0	0.00	2.3	71.77	71.80	-2.3	8,112	-0.03%
2023/02/24	0.1	69.30	0	0.00	69.50	0.1	8,146	0.00%
2023/02/23	0	0.00	1	70.10	69.50	-1	8,075	-0.01%
2023/02/22	0	0.00	3	69.23	69.40	-3	8,029	-0.04%
2023/02/21	0	69.90	0	69.90	69.80	0	7,989	0.00%
2023/02/20	1	70.00	1	70.40	70.40	0	8,046	0.00%
2023/02/17	0	0.00	0.8	69.90	70.10	-0.8	8,135	-0.01%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/14	0.1	69.50	0	0.00	69.60	0.1	8,206	0.00%
2023/02/09	0	0.00	2	70.10	70.30	-2	8,232	-0.02%
2023/02/08	0	0.00	1.1	69.37	69.40	-1.1	8,188	-0.01%
2023/02/06	3	68.60	0	0.00	68.30	3	8,198	0.04%
2023/02/03	0	0.00	2	67.90	68.20	-2	8,259	-0.02%
2023/01/30	1	66.50	1.1	68.71	67.50	-0.1	8,190	0.00%
2023/01/17	0	0.00	0.1	65.60	65.70	-0.1	8,155	0.00%
2023/01/09	0	0.00	1	65.40	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	5	64.80	64.90	-5	8,829	-0.06%
2022/12/28	0	0.00	0.4	64.00	63.60	-0.4	9,113	0.00%
2022/12/27	0	64.00	0.1	64.40	64.00	-0.1	9,182	0.00%
2022/12/23	0.1	63.90	0	0.00	64.00	0.1	9,324	0.00%
2022/12/22	0.3	64.10	1	64.00	64.30	-0.7	9,384	-0.01%
2022/12/21	1.1	63.01	0	0.00	63.30	1.1	9,078	0.01%
2022/12/20	0	63.40	0	0.00	63.20	0	8,711	0.00%
2022/12/19	5	64.00	0.5	64.40	64.20	4.5	8,371	0.05%
2022/12/16	0	0.00	1	64.50	65.20	-1	8,006	-0.01%
2022/12/14	0	64.50	1	64.30	65.10	-1	7,781	-0.01%
2022/12/13	0	63.70	0	0.00	63.40	0	7,832	0.00%
2022/12/12	0	63.80	0	0.00	64.00	0	7,871	0.00%
2022/12/09	0	63.50	1	63.60	63.70	-1	8,007	-0.01%
2022/12/08	1.6	63.01	0	0.00	63.10	1.6	8,051	0.02%
2022/12/07	12	63.52	0	0.00	62.60	12	7,992	0.15%
2022/12/06	5	65.70	0	0.00	65.80	5	7,778	0.06%
2022/12/05	0.2	64.70	0	0.00	65.30	0.2	7,748	0.00%
2022/11/25	1	64.70	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0	0.00	1	66.10	66.10	-1	7,516	-0.01%
2022/11/23	0	0.00	2	63.10	64.10	-2	7,472	-0.03%
2022/11/22	2	64.25	0	0.00	64.10	2	7,402	0.03%
2022/11/21	2	65.55	0	0.00	65.70	2	7,329	0.03%
2022/11/17	0	0.00	2	67.20	67.50	-2	7,263	-0.03%
2022/11/16	5	67.80	8	67.51	67.60	-3	7,251	-0.04%
2022/11/15	3.2	66.03	0	0.00	66.70	3.2	7,233	0.04%
2022/11/09	1	66.50	0	0.00	66.60	1	7,205	0.01%
2022/11/07	2.2	66.96	0	0.00	67.00	2.2	7,317	0.03%
2022/11/01	0	0.00	10	65.70	66.70	-10	7,468	-0.13%
2022/10/28	0	0.00	1	63.90	64.20	-1	7,449	-0.01%
2022/10/27	5	64.70	0	0.00	64.50	5	7,463	0.07%
2022/10/26	5	64.90	0	0.00	65.40	5	7,481	0.07%
2022/10/21	0	0.00	0.1	65.70	65.50	-0.1	7,407	0.00%
2022/10/20	1	63.60	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	4	64.63	65.00	-4	7,186	-0.06%
2022/10/18	3	61.73	1	62.00	62.70	2	7,006	0.03%
2022/10/17	1	62.80	1	64.20	63.50	0	6,877	0.00%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/13	1	62.90	0	0.00	63.80	1	7,296	0.01%
2022/10/11	0.5	63.90	1	64.20	63.80	-0.5	7,174	-0.01%
2022/10/07	1	65.70	1	65.70	65.50	0	7,077	0.00%
2022/10/06	1	66.30	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0.3	67.00	1	67.20	66.70	-0.8	7,107	-0.01%
2022/10/03	0	63.40	0	0.00	63.20	0	6,896	0.00%
2022/09/26	0	65.50	0	0.00	65.40	0	6,756	0.00%
2022/09/23	0.5	66.59	0	0.00	66.30	0.5	6,738	0.01%
2022/09/22	1	65.70	0	0.00	66.50	1	6,801	0.01%
2022/09/21	0.1	68.35	0	0.00	67.60	0.1	6,678	0.00%
2022/09/19	10	68.75	10	68.55	68.60	0	6,527	0.00%
2022/09/15	0	0.00	1	69.20	69.00	-1	6,432	-0.02%
2022/09/12	1	68.50	0	69.00	68.30	1	6,523	0.02%
2022/09/08	0	0.00	2.2	68.53	68.70	-2.2	6,634	-0.03%
2022/09/07	0	0.00	1	67.40	67.20	-1	6,599	-0.02%
2022/09/06	0	0.00	1	67.30	67.80	-1	6,568	-0.02%
2022/09/05	0	0.00	3.6	67.33	67.50	-3.6	6,497	-0.06%
2022/09/02	1	65.70	0	0.00	65.60	1	6,447	0.02%
2022/09/01	0	0.00	0.2	65.50	65.20	-0.2	6,423	0.00%
2022/08/30	1	65.30	0	0.00	65.30	1	6,392	0.02%
2022/08/29	1	64.20	0	0.00	64.50	1	6,374	0.02%
2022/08/24	0	0.00	0	65.00	64.90	0	6,391	0.00%
2022/08/23	0.2	65.00	0	0.00	64.60	0.2	6,856	0.00%
2022/08/22	2	65.20	0	0.00	65.20	2	6,855	0.03%
2022/08/19	1	67.20	0	0.00	67.70	1	6,832	0.01%
2022/08/18	0.2	67.70	0	0.00	67.70	0.2	6,856	0.00%
2022/08/16	0.3	66.70	0	0.00	67.20	0.3	6,818	0.00%
2022/08/15	0	0.00	0.2	68.60	68.30	-0.2	6,781	0.00%
2022/08/12	0	0.00	7	68.77	69.20	-7	6,699	-0.10%
2022/08/11	3	67.50	2	67.95	67.90	1	6,647	0.02%
2022/08/10	3	67.30	3	67.70	67.60	0	6,613	0.00%
2022/08/09	0	0.00	3	67.30	68.10	-3	6,571	-0.05%
2022/08/08	0	0.00	2	66.45	66.50	-2	6,563	-0.03%
2022/08/05	0	0.00	2	66.55	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	1	65.80	65.80	-1	6,601	-0.02%
2022/08/03	1	64.80	0	0.00	64.80	1	6,567	0.02%
2022/07/29	0	0.00	0.3	65.06	65.30	-0.3	6,534	0.00%
2022/07/28	2	64.50	11	63.85	64.30	-9	6,466	-0.14%
2022/07/26	0.5	63.40	12	62.97	63.50	-11.5	6,409	-0.18%
2022/07/25	1	62.30	0	0.00	63.00	1	6,355	0.02%
2022/07/22	10	62.40	0	0.00	62.60	10	6,399	0.16%
2022/07/21	49.1	62.27	38	62.76	62.20	11.1	6,405	0.17%
2022/07/20	0	0.00	8.3	63.98	64.60	-8.3	6,237	-0.13%
2022/07/18	2	57.90	0.9	57.89	57.90	1.1	6,080	0.02%
2022/07/14	0.2	57.60	0	0.00	57.50	0.2	6,440	0.00%
2022/07/13	0	0.00	3	58.13	58.20	-3	6,439	-0.05%
2022/07/12	0	0.00	1	56.50	56.80	-1	6,418	-0.02%
2022/07/11	0	0.00	0.6	57.10	57.10	-0.6	6,401	-0.01%
2022/07/07	0	0.00	1	57.10	57.10	-1	6,403	-0.02%
2022/07/05	0.1	56.70	3.1	56.98	56.60	-3	6,361	-0.05%
2022/07/04	2.2	55.18	0	0.00	55.30	2.2	6,339	0.03%
2022/07/01	0	0.00	0.2	57.60	57.00	-0.2	6,286	0.00%
2022/06/29	1	57.90	0	0.00	57.70	1	6,124	0.02%
2022/06/28	0.2	57.50	0	0.00	57.60	0.2	6,115	0.00%
2022/06/24	1	57.20	0	0.00	56.80	1	6,048	0.02%
2022/06/23	0	0.00	0.1	58.40	58.30	-0.1	5,979	0.00%
2022/06/21	3.1	58.00	0	0.00	57.90	3.1	5,766	0.05%
2022/06/20	0	58.20	0	0.00	58.20	0	5,679	0.00%
2022/06/17	1	59.20	0	0.00	59.10	1	5,627	0.02%
2022/06/16	0.1	61.10	0	0.00	60.30	0.1	5,535	0.00%
2022/06/15	0	61.30	2	61.10	61.00	-2	5,836	-0.03%
2022/06/13	1	60.72	0	0.00	61.00	1	6,012	0.02%
2022/06/10	0.2	62.70	10	62.30	62.40	-9.8	6,037	-0.16%
2022/06/09	10	63.10	0	0.00	63.10	10	6,077	0.17%
2022/06/08	1	63.90	0	0.00	63.60	1	6,082	0.02%
2022/06/02	0	0.00	1	63.00	62.90	-1	6,138	-0.02%
2022/06/01	12.5	63.32	11	63.49	63.50	1.5	6,240	0.02%
2022/05/30	0	62.00	1	61.90	62.80	-1	5,751	-0.02%
2022/05/27	1	61.30	2	61.90	61.90	-1	5,720	-0.02%
2022/05/26	2	61.00	0	0.00	60.90	2	5,739	0.03%
2022/05/24	0	0.00	1	62.50	61.90	-1	5,947	-0.02%
2022/05/23	1	62.00	0	0.00	62.40	1	5,972	0.02%
2022/05/20	1	62.80	0	0.00	62.90	1	6,029	0.02%
2022/05/18	1	62.70	0	0.00	63.40	1	6,086	0.02%
2022/05/17	2	62.80	2	63.30	62.60	0	6,160	0.00%
2022/05/16	0	0.00	1	63.40	63.10	-1	6,237	-0.02%
2022/05/12	7	63.01	8	62.65	62.60	-1	6,301	-0.02%
2022/05/11	12	63.63	12	63.82	63.80	0	6,304	0.00%
2022/05/10	0	0.00	1	63.60	64.40	-1	6,344	-0.02%
2022/05/09	1	63.70	0	0.00	63.80	1	6,487	0.02%
2022/05/06	5	64.22	5	64.80	64.80	0	6,722	0.00%
2022/05/05	10	65.10	10	65.50	65.30	0	6,757	0.00%
2022/05/03	3	64.87	3	65.10	65.00	0	6,805	0.00%
2022/04/28	1	64.80	0	0.00	65.30	1	6,877	0.01%
2022/04/27	2	65.90	1	65.30	65.60	1	6,836	0.01%
2022/04/26	4	67.30	4	67.20	67.20	0	6,816	0.00%
2022/04/22	0	0.00	2	67.31	68.00	-2	6,612	-0.03%
2022/04/21	1	65.70	0	65.80	66.80	1	6,513	0.02%
2022/04/20	5	64.44	2	65.60	65.70	3	6,431	0.05%
2022/04/19	1	68.40	0	0.00	68.20	1	6,134	0.02%
2022/04/18	0	0.00	1	68.80	68.50	-1	6,087	-0.02%
2022/04/14	5	68.00	0	0.00	67.80	5	6,104	0.08%
2022/04/13	0	0.00	7	67.80	68.10	-7	6,148	-0.11%
2022/04/12	0	66.80	0	0.00	66.70	0	6,181	0.00%
2022/04/11	3	66.57	3	66.70	66.50	0	6,222	0.00%
2022/04/08	0	0.00	2	67.30	67.60	-2	6,211	-0.03%
2022/04/07	2	66.90	0	0.00	66.40	2	6,206	0.03%
2022/04/06	6	67.55	0	0.00	67.80	6	6,167	0.10%
2022/04/01	0	0.00	1	68.20	68.30	-1	6,148	-0.02%
2022/03/31	0	68.20	0	0.00	68.10	0	6,192	0.00%
2022/03/30	0	0.00	3	68.67	68.20	-3	6,145	-0.05%
2022/03/24	1	67.70	1	68.00	67.50	0	6,264	0.00%
2022/03/23	1	67.60	0	0.00	67.50	1	6,307	0.02%
2022/03/22	0	67.20	1	67.30	67.50	-1	6,296	-0.02%
2022/03/21	0.4	66.40	0	0.00	66.60	0.4	6,302	0.01%
2022/03/18	18.6	66.31	2	66.10	65.50	16.6	6,251	0.26%
2022/03/17	4	70.93	3	70.73	71.00	1	5,935	0.02%
2022/03/16	3	69.70	3	69.50	70.10	0	5,822	0.00%
2022/03/15	3	69.90	3	69.50	69.50	0	5,775	0.00%
2022/03/11	0	0.00	1	70.60	70.60	-1	5,733	-0.02%
2022/03/10	4.1	70.40	9	70.28	70.60	-4.9	5,763	-0.09%
2022/03/09	6	69.58	10	69.51	69.50	-4	5,767	-0.07%
2022/03/08	2	68.40	9	68.30	68.20	-7	5,736	-0.12%
2022/03/07	1	67.60	7	67.76	68.50	-6	5,684	-0.11%
2022/03/03	3	70.20	1	69.50	69.80	2	5,652	0.04%
2022/02/25	3	68.30	1	67.60	68.40	2	5,535	0.04%
2022/02/24	2	67.45	0	0.00	67.60	2	5,346	0.04%
2022/02/23	2	67.50	6	67.75	67.80	-4	5,251	-0.08%
2022/02/22	2	66.70	3	67.40	67.50	-1	5,231	-0.02%
2022/02/18	7	68.16	2	68.05	68.20	5	5,150	0.10%
2022/02/17	0	0.00	4	68.40	68.60	-4	5,109	-0.08%
2022/02/16	7	67.41	4	67.60	67.90	3	5,011	0.06%
2022/02/15	0	0.00	1	66.50	66.50	-1	4,916	-0.02%
2022/02/14	1	66.30	2	66.50	66.70	-1	4,808	-0.02%
2022/02/11	7.1	67.32	6	67.45	67.50	1.1	4,718	0.02%
2022/02/10	2	68.30	2	68.15	68.60	0	4,680	0.00%
2022/02/09	0	0.00	9	68.71	69.10	-9	4,603	-0.20%
2022/02/08	8.4	67.95	15.4	67.30	68.80	-7	4,421	-0.16%
2022/02/07	0	0.00	2	64.50	64.60	-2	4,184	-0.05%
2022/01/26	0	0.00	1	63.50	63.50	-1	4,129	-0.02%
2022/01/25	1	63.00	0	0.00	63.80	1	4,165	0.02%
2022/01/20	0	0.00	1	63.80	63.70	-1	4,023	-0.02%
2022/01/19	5.4	63.24	0	0.00	63.60	5.4	4,037	0.13%
2022/01/18	1	63.60	3.1	64.35	63.50	-2.1	4,043	-0.05%
2022/01/14	3	63.83	0	0.00	63.80	3	4,117	0.07%
2022/01/13	0	63.60	1	64.00	64.30	-1	4,211	-0.02%
2022/01/11	1	63.10	2	63.50	63.50	-1	4,622	-0.02%
2022/01/10	2	63.00	0.1	63.50	63.50	2	4,657	0.04%
2022/01/07	1	63.60	0.1	63.50	63.70	1	4,678	0.02%
2022/01/06	0	0.00	3	63.60	63.50	-3	4,689	-0.06%
2022/01/05	4	64.43	0	0.00	64.40	4	4,721	0.08%
2022/01/04	0	0.00	13.2	64.15	64.40	-13.2	4,711	-0.28%
2021/12/29	0	0.00	6.1	64.08	64.10	-6.1	4,817	-0.13%
2021/12/28	0	0.00	0.1	63.50	63.80	-0.1	4,865	0.00%
2021/12/27	0.1	63.00	1	63.50	63.60	-0.9	4,892	-0.02%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	1	62.80	62.50	-1	5,000	-0.02%
2021/12/22	0	0.00	3	61.73	61.50	-3	5,056	-0.06%
2021/12/20	2.1	61.00	0	0.00	61.00	2.1	5,132	0.04%
2021/12/16	0.1	61.60	0	0.00	61.70	0.1	5,207	0.00%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/14	2	61.90	0	0.00	61.80	2	5,392	0.04%
2021/12/10	0	0.00	2	62.80	62.70	-2	5,531	-0.04%
2021/12/09	1	61.60	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0.2	62.00	3	62.27	62.30	-2.9	5,538	-0.05%
2021/12/07	0	0.00	1	62.10	61.40	-1	5,523	-0.02%
2021/12/06	0	0.00	3.1	61.90	62.10	-3.1	5,513	-0.06%
2021/12/03	1.8	60.58	1	61.00	60.60	0.8	5,521	0.01%
2021/11/30	4	60.60	2	60.50	60.30	2	5,537	0.04%
2021/11/26	2	60.25	0	0.00	60.10	2	5,452	0.04%
2021/11/23	1	60.60	0	0.00	60.40	1	5,560	0.02%
2021/11/19	1	61.20	0	0.00	61.60	1	5,665	0.02%
2021/11/18	2	61.50	0	0.00	61.70	2	5,651	0.04%
2021/11/17	1	61.80	3	61.80	62.00	-2	5,640	-0.04%
2021/11/16	0	0.00	4	62.00	62.60	-4	5,661	-0.07%
2021/11/12	1	61.30	0	0.00	61.50	1	5,769	0.02%
2021/11/11	1	61.20	11	61.20	61.30	-10	5,832	-0.17%
2021/11/10	1	61.40	0	0.00	61.20	1	5,871	0.02%
2021/11/08	10	61.41	0	0.00	61.70	10	5,951	0.17%
2021/11/05	1	60.60	0	0.00	61.50	1	5,988	0.02%
2021/11/04	3	61.13	1	61.30	61.00	2	5,994	0.03%
2021/11/02	3.5	60.94	1	61.60	61.00	2.5	6,042	0.04%
2021/11/01	5	61.44	0	0.00	61.50	5	6,031	0.08%
2021/10/29	2	61.30	0	0.00	61.30	2	6,098	0.03%
2021/10/28	7	61.59	0	0.00	61.30	7	6,123	0.11%
2021/10/26	1.8	60.91	0	0.00	60.80	1.8	6,606	0.03%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	60.80	0	0.00	61.10	1	6,690	0.01%
2021/10/21	1	60.50	0	0.00	60.40	1	6,652	0.02%
2021/10/20	7.1	60.76	15	60.41	60.40	-7.9	6,581	-0.12%
2021/10/19	4	62.13	0	0.00	62.10	4	6,426	0.06%
2021/10/18	1	64.50	1	65.20	64.80	0	6,346	0.00%
2021/10/14	0	0.00	0.3	64.47	64.30	-0.3	6,410	0.00%
2021/10/13	0	0.00	2	64.20	64.20	-2	6,414	-0.03%
2021/10/08	4	63.48	3	64.13	64.00	1	6,381	0.02%
2021/10/06	0	0.00	1.1	63.00	63.00	-1.1	6,490	-0.02%
2021/10/05	1	61.10	0	0.00	62.30	1	6,472	0.02%
2021/10/04	1	62.20	1	62.30	62.20	0	6,476	0.00%
2021/10/01	2	61.45	1	61.40	62.20	1	6,517	0.02%
2021/09/30	1	63.00	1	62.50	62.50	0	6,488	0.00%
2021/09/29	11	64.29	2	64.30	64.40	9	6,473	0.14%
2021/09/28	4	64.63	2	64.10	64.50	2	6,552	0.03%
2021/09/27	0	0.00	1	64.60	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	1	64.50	64.00	-1	6,687	-0.01%
2021/09/23	1	64.10	9	63.46	63.80	-8	6,730	-0.12%
2021/09/22	0	0.00	1	61.90	61.80	-1	7,012	-0.01%
2021/09/16	0	61.40	0	0.00	61.20	0	7,027	0.00%
2021/09/14	0.1	60.80	1	61.30	61.10	-0.9	7,201	-0.01%
2021/09/09	0	0.00	0.1	59.20	59.60	-0.1	7,537	0.00%
2021/09/08	4	59.25	0	0.00	59.60	4	7,532	0.05%
2021/09/07	1	60.00	1	60.50	60.60	0	7,486	0.00%
2021/09/06	0	0.00	2	60.90	60.90	-2	7,441	-0.03%
2021/09/03	0	0.00	2	60.50	60.90	-2	7,394	-0.03%
2021/09/02	1	60.50	0	0.00	60.60	1	7,395	0.01%
2021/08/31	0	0.00	1	61.10	61.20	-1	7,361	-0.01%
2021/08/30	4.1	60.50	2	60.70	61.00	2.1	7,338	0.03%
2021/08/25	1	59.00	0	0.00	59.40	1	7,197	0.01%
2021/08/24	0	0.00	2	58.70	58.40	-2	7,142	-0.03%
2021/08/23	0	0.00	1	58.40	58.30	-1	7,156	-0.01%
2021/08/20	1	57.50	0	0.00	57.50	1	7,207	0.01%
2021/08/19	2	56.85	0	0.00	56.90	2	7,265	0.03%
2021/08/18	1	58.20	0	0.00	58.50	1	7,157	0.01%
2021/08/17	1	58.40	0	0.00	58.50	1	7,149	0.01%
2021/08/16	2	59.15	0	0.00	58.60	2	7,082	0.03%
2021/08/13	0	0.00	1	61.30	61.30	-1	7,037	-0.01%
2021/08/12	0	0.00	1.1	61.80	61.20	-1.1	7,000	-0.02%
2021/08/11	0	0.00	1	62.20	62.60	-1	6,972	-0.01%
2021/08/10	0	0.00	2	62.30	62.60	-2	6,984	-0.03%
2021/08/09	0	0.00	0.2	62.50	62.60	-0.2	7,005	0.00%
2021/08/06	0	0.00	55.1	62.49	62.50	-55.1	7,002	-0.79%
2021/08/04	10	63.60	0	0.00	63.20	10	7,168	0.14%
2021/08/03	0.1	63.30	0	0.00	63.90	0.1	7,211	0.00%
2021/08/02	55.5	63.96	2	63.85	63.90	53.5	7,178	0.74%
2021/07/30	2	63.95	21.2	63.13	64.10	-19.2	7,141	-0.27%
2021/07/29	10	59.57	1	59.80	59.80	9	6,841	0.13%
2021/07/28	0	0.00	1	58.30	58.90	-1	6,813	-0.01%
2021/07/26	0	0.00	3	58.87	58.70	-3	7,109	-0.04%
2021/07/23	3.2	58.25	0	0.00	57.90	3.2	7,161	0.04%
2021/07/22	2	58.85	1.1	59.08	58.70	1	7,133	0.01%
2021/07/21	0	0.00	1	58.30	58.50	-1	7,069	-0.01%
2021/07/19	0	0.00	1	58.30	58.30	-1	6,988	-0.01%
2021/07/15	1	58.30	1	58.50	58.40	0	7,052	0.00%
2021/07/14	2.5	58.16	3	58.20	58.20	-0.5	7,032	-0.01%
2021/07/13	1	57.50	1	57.60	57.90	0	6,963	0.00%
2021/07/12	2.5	57.34	0	0.00	57.00	2.5	6,911	0.04%
2021/07/09	1	57.00	0	0.00	57.50	1	6,898	0.01%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	1	57.60	1	57.90	58.00	0	6,908	0.00%
2021/07/06	1.1	58.03	0.2	58.00	58.20	0.9	6,893	0.01%
2021/07/05	15	57.67	10.1	57.85	57.90	4.9	6,857	0.07%
2021/07/02	3.5	56.57	0	0.00	56.90	3.5	6,726	0.05%
2021/07/01	2.4	56.67	0	0.00	56.60	2.4	6,649	0.04%
2021/06/30	4.6	57.43	0	0.00	57.60	4.6	6,553	0.07%
2021/06/29	18.9	57.88	2	58.10	57.40	16.9	6,509	0.26%
2021/06/28	2	64.00	3	64.07	63.70	-1	6,222	-0.02%
2021/06/25	1	64.60	2.5	65.24	64.10	-1.5	6,148	-0.02%
2021/06/24	0	0.00	0.6	64.60	64.70	-0.6	6,104	-0.01%
2021/06/23	1.1	63.77	0	0.00	64.10	1.1	5,975	0.02%
2021/06/21	4	64.83	0	65.00	64.50	4	5,742	0.07%
2021/06/18	0	0.00	2	66.50	64.90	-2	5,662	-0.04%
2021/06/17	1	66.30	0	0.00	66.30	1	5,523	0.02%
2021/06/15	1	65.40	0	0.00	65.60	1	5,688	0.02%
2021/06/10	0	0.00	0	65.10	65.30	0	5,802	0.00%
2021/06/04	0.1	65.40	0	0.00	65.40	0.1	6,356	0.00%
2021/05/31	1	65.80	0	0.00	66.20	1	7,003	0.01%
2021/05/26	1	63.20	0	0.00	63.20	1	7,288	0.01%
2021/05/24	0	0.00	0	63.19	63.20	0	7,499	0.00%
2021/05/19	0	0.00	2	61.95	62.00	-2	7,840	-0.03%
2021/05/18	3.3	61.84	0.3	62.27	62.00	3	7,955	0.04%
2021/05/17	0	0.00	6	60.87	61.10	-6	8,033	-0.07%
2021/05/14	2.7	62.18	0	0.00	61.90	2.7	8,008	0.03%
2021/05/13	0.2	61.83	2.1	61.20	60.90	-1.9	8,049	-0.02%
2021/05/12	1	59.30	15	61.00	61.20	-14	8,044	-0.17%
2021/05/11	3	64.27	7	64.20	63.00	-4	8,078	-0.05%
2021/05/10	5	66.26	0	0.00	66.00	5	8,070	0.06%
2021/05/07	0	0.00	4.3	66.73	67.40	-4.3	8,241	-0.05%
2021/05/06	0	0.00	18	64.20	64.00	-18	8,286	-0.22%
2021/05/05	1.1	66.36	2	66.10	65.80	-0.9	8,361	-0.01%
2021/05/04	26.2	67.23	3.5	67.32	66.30	22.7	8,559	0.26%
2021/05/03	9	65.33	4.1	66.48	67.10	4.9	8,517	0.06%
2021/04/29	2	64.35	0	0.00	63.90	2	8,343	0.02%
2021/04/28	0.4	64.17	2	64.45	64.50	-1.6	8,294	-0.02%
2021/04/26	0	0.00	1	64.90	64.90	-1	8,364	-0.01%
2021/04/23	0	0.00	0	63.60	64.10	0	8,391	0.00%
2021/04/22	1.1	63.50	1	64.00	63.50	0.1	8,463	0.00%
2021/04/21	2	63.70	1	64.00	63.70	1	8,452	0.01%
2021/04/20	0	0.00	1.1	64.30	64.20	-1.1	8,499	-0.01%
2021/04/19	0	0.00	4	63.30	63.50	-4	8,541	-0.05%
2021/04/16	0.5	62.50	0	0.00	63.00	0.5	8,612	0.01%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0.3	62.83	2	62.80	62.30	-1.7	8,731	-0.02%
2021/04/13	2.1	63.10	6	63.62	63.00	-4	8,837	-0.04%
2021/04/12	1	64.20	1	64.60	64.00	0	8,901	0.00%
2021/04/09	0	0.00	3	65.00	64.80	-3	9,032	-0.03%
2021/04/08	2	65.00	2.1	65.04	65.20	-0.1	9,032	0.00%
2021/04/07	0	0.00	2	64.50	64.50	-2	8,998	-0.02%
2021/04/06	1	63.69	7	63.19	63.00	-6	8,948	-0.07%
2021/04/01	0	0.00	1	63.00	63.20	-1	8,959	-0.01%
2021/03/31	4	63.75	3	63.27	62.80	1	8,883	0.01%
2021/03/30	1	63.80	21	63.25	64.00	-20	8,781	-0.23%
2021/03/29	1	62.70	3	62.40	62.70	-2	8,740	-0.02%
2021/03/26	5.1	61.68	0	0.00	61.90	5.1	8,735	0.06%
2021/03/25	4	61.55	1	61.40	61.90	3	8,762	0.03%
2021/03/24	5	61.54	0.1	61.30	61.60	4.9	8,981	0.05%
2021/03/23	0	0.00	2	61.30	61.60	-2	8,998	-0.02%
2021/03/19	1	60.80	1	60.90	61.10	0	8,988	0.00%
2021/03/18	2	61.65	14	61.61	61.60	-12	8,868	-0.14%
2021/03/17	2	60.10	12.1	60.34	60.50	-10.1	8,820	-0.11%
2021/03/16	2	60.30	0	0.00	60.30	2	8,797	0.02%
2021/03/15	32	60.74	0	0.00	59.90	32	8,767	0.37%
2021/03/12	0	0.00	1.1	60.94	62.10	-1.1	8,654	-0.01%
2021/03/10	1	57.60	5	58.00	58.00	-4	8,425	-0.05%
2021/03/09	8.2	56.93	4	56.98	57.20	4.2	8,380	0.05%
2021/03/08	10	58.35	0	0.00	58.50	10	8,115	0.12%
2021/03/05	1	57.80	1	57.80	58.40	0	8,103	0.00%
2021/03/04	0	58.90	0	0.00	58.80	0	8,104	0.00%
2021/03/03	1	59.10	0	0.00	59.30	1	8,025	0.01%
2021/03/02	1	59.00	1	59.20	58.80	0	7,948	0.00%
2021/02/26	0.4	60.00	0	0.00	59.40	0.4	7,815	0.01%
2021/02/25	0	0.00	0.3	60.90	60.70	-0.3	7,575	0.00%
2021/02/24	3	60.57	2	60.90	60.00	1	7,513	0.01%
2021/02/23	3	60.60	3	59.90	60.20	0	7,422	0.00%
2021/02/22	4	59.83	2.1	59.95	61.20	1.9	7,354	0.03%
2021/02/19	1	58.00	0	0.00	58.50	1	7,273	0.01%
2021/02/18	0	0.00	8.2	58.39	58.40	-8.2	7,244	-0.11%
2021/02/17	2	55.90	0	0.00	56.80	2	7,173	0.03%
2021/02/05	0.1	55.90	0	0.00	55.90	0.1	7,068	0.00%
2021/02/02	2	55.80	4	56.25	56.10	-2	6,942	-0.03%
2021/02/01	0	54.80	4	55.25	55.10	-4	6,783	-0.06%
2021/01/29	2.1	55.15	1	55.60	54.90	1.1	6,717	0.02%
2021/01/28	6	56.38	2	56.65	57.00	4	6,543	0.06%
2021/01/27	0	0.00	18	57.60	57.60	-18	6,467	-0.28%
2021/01/26	14	56.86	7	56.85	56.60	7	6,336	0.11%
2021/01/25	1	55.00	2	54.15	54.40	-1	6,166	-0.02%
2021/01/21	0	0.00	2	53.00	52.70	-2	6,133	-0.03%
2021/01/20	3	51.70	5	52.22	51.90	-2	6,165	-0.03%
2021/01/19	1	53.00	0	0.00	53.10	1	6,095	0.02%
2021/01/18	0	0.00	3	52.80	53.40	-3	6,052	-0.05%
2021/01/15	0	0.00	2	53.70	53.80	-2	6,012	-0.03%
2021/01/14	0	53.60	1	53.30	53.60	-1	5,979	-0.02%
2021/01/13	3	53.77	2	53.70	53.60	1	5,932	0.02%
2021/01/12	1	53.20	2.3	53.00	52.80	-1.3	5,878	-0.02%
2021/01/11	1.2	53.15	4	53.00	53.80	-2.9	5,800	-0.05%
2021/01/08	3.1	52.19	9	52.03	52.60	-5.9	5,738	-0.10%
2021/01/07	1	52.30	0	0.00	52.20	1	5,643	0.02%
2021/01/06	12	52.30	11	51.93	51.50	1	5,581	0.02%
2021/01/05	7.2	51.51	10	51.49	51.60	-2.9	5,375	-0.05%
2021/01/04	4.5	50.71	25	50.54	51.40	-20.5	5,291	-0.39%
2020/12/31	3	49.90	2.3	49.96	49.80	0.7	5,173	0.01%
2020/12/30	0	0.00	3	49.90	50.00	-3	5,174	-0.06%
2020/12/29	1	49.90	1	49.85	49.95	0	5,164	0.00%
2020/12/28	0	0.00	2.5	49.86	49.90	-2.5	5,162	-0.05%
2020/12/25	2	49.35	0	0.00	49.30	2	5,159	0.04%
2020/12/24	1	49.15	1	49.10	49.20	0	5,185	0.00%
2020/12/22	0	0.00	3	49.18	48.75	-3	5,157	-0.06%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/16	0	0.00	6.1	48.76	49.15	-6.1	4,909	-0.12%
2020/12/15	6	48.20	0	0.00	48.20	6	4,923	0.12%
2020/12/11	0	0.00	2	48.88	48.90	-2	4,987	-0.04%
2020/12/09	0	0.00	12	49.19	49.25	-12	4,972	-0.24%
2020/12/08	0	0.00	1	49.05	48.95	-1	4,933	-0.02%
2020/12/07	1	48.46	2	49.10	49.10	-1	4,897	-0.02%
2020/12/04	1	49.45	3	49.42	49.40	-2	4,826	-0.04%
2020/12/02	1	49.40	7	49.12	49.35	-6	4,779	-0.13%
2020/11/30	2	49.00	2.2	49.03	48.05	-0.2	4,794	0.00%
2020/11/27	2	48.90	0	0.00	49.05	2	4,647	0.04%
2020/11/26	2	48.33	0	0.00	48.65	2	4,653	0.04%
2020/11/25	0	0.00	1	48.25	48.25	-1	4,727	-0.02%
2020/11/24	0.2	48.40	0	0.00	48.30	0.2	4,747	0.00%
2020/11/23	1	48.55	3	48.50	48.50	-2	4,715	-0.04%
2020/11/20	2	48.05	0	0.00	48.00	2	4,681	0.04%
2020/11/19	0	0.00	3	48.60	48.75	-3	4,638	-0.06%
2020/11/18	0	0.00	6	48.74	48.55	-6	4,609	-0.13%
2020/11/17	4.5	47.82	38	48.01	48.30	-33.5	4,579	-0.73%
2020/11/16	0	0.00	1	47.85	47.60	-1	4,603	-0.02%
2020/11/13	2	47.20	1	47.10	47.05	1	4,602	0.02%
2020/11/12	0	0.00	3	47.50	47.45	-3	4,589	-0.07%
2020/11/11	20	47.30	1	47.50	47.70	19	4,608	0.41%
2020/11/10	1	47.35	7	47.41	47.50	-6	4,618	-0.13%
2020/11/09	1	47.40	3	47.38	47.40	-2	4,629	-0.04%
2020/11/06	0	0.00	6	47.38	47.25	-6	4,654	-0.13%
2020/11/05	0	0.00	1	47.15	47.30	-1	4,711	-0.02%
2020/11/04	0	47.25	4	47.05	47.25	-4	4,729	-0.08%
2020/11/03	0	0.00	2	46.85	46.50	-2	4,732	-0.04%
2020/11/02	2	46.25	2	46.05	45.85	0	4,759	0.00%
2020/10/30	1	46.45	5	46.78	46.55	-4	4,824	-0.08%
2020/10/29	0	0.00	2	46.60	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	53	46.39	46.55	-53	5,203	-1.02%
2020/10/27	1	46.00	2.1	45.85	46.00	-1.1	5,929	-0.02%
2020/10/26	2	45.95	4	45.99	45.95	-2	6,008	-0.03%
2020/10/23	1	45.45	0	0.00	45.55	1	6,057	0.02%
2020/10/22	3	45.45	0	0.00	45.40	3	6,145	0.05%
2020/10/21	3.5	45.66	1	45.55	45.50	2.5	6,149	0.04%
2020/10/19	3	46.15	2	46.25	46.00	1	6,223	0.02%
2020/10/16	0	0.00	2	46.03	46.00	-2	6,269	-0.03%
2020/10/14	2	45.45	0	0.00	45.40	2	6,344	0.03%
2020/10/12	2	45.63	2	45.75	45.75	0	6,555	0.00%
2020/10/08	8	45.56	0	0.00	45.65	8	6,709	0.12%
2020/10/07	6	45.48	2	45.50	45.40	4	6,787	0.06%
2020/10/06	2	45.93	0	0.00	45.90	2	6,870	0.03%
2020/09/30	0	0.00	4	46.06	46.10	-4	7,076	-0.06%
2020/09/29	0	0.00	3	45.40	45.50	-3	7,142	-0.04%
2020/09/28	4	45.75	3	45.65	45.90	1	7,213	0.01%
2020/09/25	3	45.22	2	45.28	45.00	1	7,296	0.01%
2020/09/24	7	45.24	2	45.43	45.00	5	7,318	0.07%
2020/09/23	1	46.01	0	0.00	46.00	1	7,317	0.01%
2020/09/22	2	46.00	0	0.00	45.85	2	7,388	0.03%
2020/09/21	3	46.60	0	0.00	46.60	3	7,457	0.04%
2020/09/18	2	46.65	0	0.00	46.85	2	7,638	0.03%
2020/09/17	2	47.10	2	47.40	47.10	0	7,787	0.00%
2020/09/16	1	47.40	9	47.37	47.50	-8	8,393	-0.10%
2020/09/15	0	0.00	1	47.00	47.00	-1	8,635	-0.01%
2020/09/10	2	46.13	0	0.00	46.00	2	9,250	0.02%
2020/09/09	3	45.78	0	0.00	46.15	3	9,381	0.03%
2020/09/08	2	46.23	0	0.00	46.45	2	9,419	0.02%
2020/09/07	5	46.00	0	0.00	46.20	5	9,561	0.05%
2020/09/04	3	45.63	0	0.00	45.95	3	9,726	0.03%
2020/09/03	1	46.30	0	0.00	46.05	1	9,816	0.01%
2020/09/02	2	46.13	0	0.00	46.05	2	9,893	0.02%
2020/09/01	7	46.19	0	0.00	46.20	7	9,956	0.07%
2020/08/31	9	46.54	0	0.00	46.40	9	9,990	0.09%
2020/08/28	7.3	46.67	0	0.00	46.65	7.3	10,032	0.07%
2020/08/27	2	46.75	0	0.00	46.90	2	10,152	0.02%
2020/08/26	1.4	46.99	0	0.00	47.00	1.4	10,196	0.01%
2020/08/24	1	46.90	1	46.90	46.90	0	10,330	0.00%
2020/08/21	0	0.00	1	47.00	47.00	-1	10,385	-0.01%
2020/08/20	7	47.13	1	46.85	46.90	6	10,416	0.06%
2020/08/19	1	48.40	1	48.40	48.10	0	10,435	0.00%
2020/08/13	1	47.55	1	47.60	47.80	0	10,395	0.00%
2020/08/12	10	47.78	4	47.43	47.60	6	10,470	0.06%
2020/08/11	1	48.00	21	47.88	48.00	-20	10,470	-0.19%
2020/08/10	3	48.63	2	48.60	48.50	1	10,523	0.01%
2020/08/06	2	48.93	2	48.75	48.85	0	10,557	0.00%
2020/08/05	5	49.51	3.1	49.08	49.10	1.9	10,579	0.02%
2020/08/04	6	48.87	7	48.84	49.35	-1	10,545	-0.01%
2020/08/03	28	49.51	165	50.04	48.60	-137	10,452	-1.31%	大賣/鉅額交易
2020/07/31	223	49.49	144	49.70	49.60	79	10,222	0.77%	大買/大賣/
2020/07/30	1.1	45.71	0	0.00	45.70	1.1	9,516	0.01%
2020/07/29	17	45.13	0	0.00	44.80	17	9,473	0.18%
2020/07/28	17	45.09	1	45.10	45.05	16	9,560	0.17%
2020/07/27	18	46.03	5	45.74	45.50	13	9,662	0.13%
2020/07/24	10	46.40	0	46.55	46.50	10	9,665	0.10%
2020/07/23	8	46.59	0	0.00	46.55	8	9,683	0.08%
2020/07/22	7.2	46.67	0	0.00	46.70	7.2	9,665	0.07%
2020/07/21	2	46.90	0	0.00	46.80	2	9,641	0.02%
2020/07/20	5	46.56	1	47.00	47.00	4	9,628	0.04%
2020/07/17	6	46.73	0	0.00	46.70	6	9,646	0.06%
2020/07/16	28	47.14	0	0.00	46.90	28	9,635	0.29%
2020/07/15	1	47.20	2	47.28	47.40	-1	9,551	-0.01%
2020/07/14	0	0.00	0	47.00	46.95	0	9,476	0.00%
2020/07/13	4	46.55	3	46.82	47.10	1	9,445	0.01%
2020/07/10	3	46.85	0	0.00	46.70	3	9,418	0.03%
2020/07/09	2	47.15	0	0.00	47.10	2	9,373	0.02%
2020/07/08	1	47.05	3	47.05	47.15	-2	9,233	-0.02%
2020/07/07	6	46.93	14	46.86	47.05	-8	9,124	-0.09%
2020/07/06	3	47.02	4	47.03	47.05	-1	9,052	-0.01%
2020/07/03	4.2	47.11	0	47.00	46.85	4.2	9,031	0.05%
2020/07/02	12	47.02	0	0.00	47.15	12	9,062	0.13%
2020/07/01	1	46.90	2	46.58	46.75	-1	9,093	-0.01%
2020/06/30	0	0.00	4	46.66	46.30	-4	9,056	-0.04%
2020/06/29	10.1	46.57	2	46.50	46.50	8.1	9,047	0.09%
2020/06/24	6	47.43	1	47.70	47.30	5	8,911	0.06%
2020/06/23	52	47.96	2	48.13	47.40	50	8,773	0.57%
2020/06/22	2	52.85	7	52.94	53.10	-5	8,201	-0.06%
2020/06/19	3	52.10	7	52.43	52.40	-4	7,984	-0.05%
2020/06/18	4	52.00	7	51.91	52.40	-3	7,710	-0.04%
2020/06/17	7	51.40	2	51.50	51.30	5	7,599	0.07%
2020/06/16	1	51.00	3	51.07	51.10	-2	7,683	-0.03%
2020/06/15	6	51.22	3	51.43	51.30	3	7,769	0.04%
2020/06/12	1	50.90	3	49.75	50.80	-2	7,842	-0.03%
2020/06/11	1	51.30	1	50.70	50.70	0	7,891	0.00%
2020/06/10	0	0.00	3	51.27	51.40	-3	7,831	-0.04%
2020/06/08	0	0.00	3	50.97	50.80	-3	8,045	-0.04%
2020/06/05	1	50.20	2	50.00	50.40	-1	8,035	-0.01%
2020/06/04	2	49.58	0	0.00	49.85	2	8,097	0.02%
2020/06/03	2	49.50	0	0.00	49.55	2	8,104	0.02%
2020/06/01	0	0.00	2	48.85	48.85	-2	8,099	-0.02%
2020/05/29	0	0.00	3	48.33	48.10	-3	8,246	-0.04%
2020/05/28	1	48.60	3	48.33	48.20	-2	8,270	-0.02%
2020/05/27	1	48.30	1	48.80	48.65	0	8,475	0.00%
2020/05/26	1	48.00	4	48.04	48.00	-3	8,632	-0.03%
2020/05/25	2	46.28	2	46.75	47.25	0	8,538	0.00%
2020/05/22	3	46.77	0	0.00	46.75	3	8,600	0.03%
2020/05/21	1	47.25	1	47.20	47.35	0	8,654	0.00%
2020/05/19	0	0.00	8	46.81	46.80	-8	8,790	-0.09%
2020/05/18	2	45.55	0	0.00	45.50	2	8,698	0.02%
2020/05/15	7	46.04	0	0.00	46.10	7	8,648	0.08%
2020/05/14	0	0.00	1	46.70	46.85	-1	8,495	-0.01%
2020/05/13	1	46.80	0	0.00	46.85	1	8,397	0.01%
2020/05/11	1	47.40	4	46.98	46.95	-3	8,288	-0.04%
2020/05/08	1	46.95	3	46.92	46.95	-2	8,178	-0.02%
2020/05/06	4	46.49	0	0.00	46.55	4	8,039	0.05%
2020/05/05	0	0.00	7	46.89	46.65	-7	7,985	-0.09%
2020/05/04	4	45.81	10	46.27	46.50	-6	7,975	-0.08%
2020/04/30	5	46.26	19	46.33	46.50	-14	7,841	-0.18%
2020/04/29	4	45.48	2	45.55	45.40	2	7,718	0.03%
2020/04/28	0	0.00	5	44.90	45.05	-5	7,755	-0.06%
2020/04/27	0	0.00	2	44.50	44.40	-2	7,854	-0.03%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/23	7	43.89	1	43.60	44.00	6	7,797	0.08%
2020/04/22	0	0.00	6	43.43	43.50	-6	7,731	-0.08%
2020/04/21	4	42.85	0	0.00	43.00	4	7,654	0.05%
2020/04/20	2	43.45	0	0.00	43.45	2	7,573	0.03%
2020/04/17	1	43.40	0	0.00	42.95	1	7,499	0.01%
2020/04/16	1	43.25	0	0.00	43.20	1	7,392	0.01%
2020/04/15	1	43.60	1	43.60	43.70	0	7,306	0.00%
2020/04/14	0	0.00	2	43.40	43.25	-2	7,251	-0.03%
2020/04/09	2	42.60	0	0.00	42.15	2	7,205	0.03%
2020/04/08	2	42.30	1	42.50	42.15	1	7,196	0.01%
2020/04/07	4	42.35	0	0.00	42.10	4	7,149	0.06%
2020/04/06	0	0.00	10	41.95	42.25	-10	7,047	-0.14%
2020/04/01	0	0.00	1	41.45	41.35	-1	6,917	-0.01%
2020/03/30	0.2	41.15	0	0.00	41.00	0.2	6,708	0.00%
2020/03/27	2	41.03	1	41.30	40.95	1	6,649	0.02%
2020/03/26	2	41.20	3	41.22	40.85	-1	6,591	-0.02%
2020/03/25	8.1	40.60	1	40.75	40.50	7.1	6,604	0.11%
2020/03/24	0.7	39.60	0.2	39.60	39.35	0.5	6,524	0.01%
2020/03/23	5	38.85	5	39.45	38.55	0	6,496	0.00%
2020/03/20	1.1	39.15	2	40.35	40.65	-0.9	6,462	-0.01%
2020/03/19	1	38.40	6	38.05	37.80	-5	6,314	-0.08%
2020/03/18	6	39.54	2	39.80	39.10	4	6,121	0.07%
2020/03/17	2	39.40	9	39.83	39.40	-7	6,012	-0.12%
2020/03/16	2	40.70	0	0.00	40.35	2	5,848	0.03%
2020/03/13	7.2	40.04	5	40.05	41.30	2.2	5,725	0.04%
2020/03/12	5.1	42.68	0	0.00	42.00	5.1	5,480	0.09%
2020/03/10	1	44.15	3	44.25	44.00	-2	5,216	-0.04%
2020/03/09	4.1	43.54	3	43.63	44.00	1.1	5,074	0.02%
2020/03/06	1	44.35	10	44.49	44.35	-9	5,015	-0.18%
2020/03/05	14	45.26	1	45.30	44.85	13	4,966	0.26%
2020/03/04	2.2	43.89	6	44.41	45.10	-3.8	4,875	-0.08%
2020/03/03	4	44.15	0	0.00	43.95	4	4,719	0.08%
2020/03/02	8	42.74	0	0.00	42.85	8	4,574	0.17%
2020/02/27	7	44.10	6	44.10	43.85	1	4,715	0.02%
2020/02/26	3	43.38	0	0.00	43.45	3	4,524	0.07%
2020/02/25	4	43.83	0	0.00	43.95	4	4,492	0.09%
2020/02/24	6	44.08	0	0.00	44.00	6	4,496	0.13%
2020/02/21	19.2	45.98	2	46.50	45.60	17.2	4,422	0.39%
2020/02/20	3.2	46.65	0	0.00	46.60	3.2	4,361	0.07%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/17	1	47.35	0	0.00	47.60	1	4,342	0.02%
2020/02/14	0	0.00	0.2	47.35	47.30	-0.2	4,386	0.00%
2020/02/11	3	47.02	0	0.00	46.95	3	4,537	0.07%
2020/02/10	2	47.00	0	0.00	47.00	2	4,607	0.04%
2020/02/07	1.2	47.33	0	0.00	47.20	1.2	4,644	0.03%
2020/02/05	1	47.00	0	0.00	47.00	1	4,856	0.02%
2020/02/04	1	47.40	0	0.00	47.50	1	4,862	0.02%
2020/02/03	6	47.18	5	47.50	47.00	1	4,925	0.02%
2020/01/31	2	47.80	1	47.55	47.20	1	4,919	0.02%
2020/01/30	4	46.76	5	48.34	45.65	-1	4,862	-0.02%
2020/01/17	0	0.00	6	49.85	50.00	-6	4,867	-0.12%
2020/01/16	1	49.20	0	0.00	49.50	1	4,979	0.02%
2020/01/15	3	48.97	1	49.10	49.00	2	5,164	0.04%
2020/01/14	1	49.05	0	0.00	49.35	1	5,622	0.02%
2020/01/10	1	48.95	0	0.00	49.00	1	5,853	0.02%
2020/01/09	2	48.85	0	0.00	48.75	2	5,933	0.03%
2020/01/08	0	0.00	1	48.50	48.70	-1	6,027	-0.02%
2020/01/07	2	48.90	0	0.00	48.90	2	6,080	0.03%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2019/12/31	2	49.43	0	0.00	49.35	2	6,321	0.03%
2019/12/30	0	0.00	2	49.80	49.90	-2	6,376	-0.03%
2019/12/27	0	0.00	2	49.80	49.95	-2	6,483	-0.03%
2019/12/20	0	0.00	2	51.00	49.65	-2	7,003	-0.03%
2019/12/18	0	0.00	10	51.00	51.10	-10	6,984	-0.14%
2019/12/17	0	0.00	3.5	50.55	50.60	-3.5	7,060	-0.05%
2019/12/16	2	50.30	0	0.00	50.50	2	7,045	0.03%
2019/12/13	0	0.00	2	50.15	50.20	-2	7,061	-0.03%
2019/12/09	2	49.00	0	0.00	49.55	2	7,070	0.03%
2019/12/05	0	0.00	1	49.30	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	1	48.60	48.75	-1	7,085	-0.01%
2019/12/03	1	48.50	0	0.00	48.50	1	7,139	0.01%
2019/12/02	4	48.36	0	0.00	48.30	4	7,129	0.06%
2019/11/29	4	48.70	5	48.50	48.40	-1	7,151	-0.01%
2019/11/28	0	0.00	3	49.20	49.10	-3	7,169	-0.04%
2019/11/25	1	50.40	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	1	50.70	50.90	-1	7,013	-0.01%
2019/11/21	2	50.28	0	0.00	50.60	2	7,051	0.03%
2019/11/18	9	50.60	3	50.60	50.60	6	7,096	0.08%
2019/11/15	0	0.00	1	49.95	49.95	-1	7,244	-0.01%
2019/11/14	3	49.53	0	0.00	49.45	3	7,295	0.04%
2019/11/13	5	49.95	0	0.00	49.95	5	7,462	0.07%
2019/11/12	1	50.50	9	49.98	50.60	-8	7,580	-0.11%
2019/11/11	2	49.80	0	0.00	49.90	2	7,577	0.03%
2019/11/08	0	0.00	4	50.60	50.40	-4	7,597	-0.05%
2019/11/07	5	50.90	0	0.00	51.10	5	7,684	0.07%
2019/11/06	2	50.70	0	0.00	50.80	2	7,782	0.03%
2019/11/05	0	0.00	3	51.50	51.50	-3	7,928	-0.04%
2019/11/04	3	50.70	4	50.43	50.70	-1	7,945	-0.01%
2019/10/31	1	49.70	1	49.90	50.20	0	8,248	0.00%
2019/10/30	10	49.65	8	49.39	49.50	2	8,577	0.02%
2019/10/24	0.2	49.90	8	49.65	50.10	-7.8	8,605	-0.09%
2019/10/23	44	50.33	38	50.59	49.20	6	8,508	0.07%
2019/10/22	3	50.67	10	51.15	51.50	-7	8,344	-0.08%
2019/10/21	1	48.10	1	47.95	48.00	0	7,972	0.00%
2019/10/18	2	48.25	0	0.00	48.05	2	8,163	0.02%
2019/10/16	2	48.40	0	0.00	48.90	2	8,062	0.02%
2019/10/15	0	0.00	10	48.97	48.95	-10	8,022	-0.12%
2019/10/09	15	48.55	0	0.00	48.30	15	7,978	0.19%
2019/10/08	0	0.00	1	49.90	49.10	-1	7,972	-0.01%
2019/10/04	3	48.92	0	0.00	48.90	3	7,876	0.04%
2019/10/02	1	48.40	0	0.00	48.50	1	7,722	0.01%
2019/09/27	0	0.00	4	50.13	49.30	-4	7,555	-0.05%
2019/09/26	1	49.75	2	49.85	49.55	-1	7,439	-0.01%
2019/09/25	5	49.23	7	49.44	49.80	-2	7,362	-0.03%
2019/09/20	0	0.00	2	48.85	48.60	-2	7,247	-0.03%
2019/09/19	1	48.25	0	0.00	48.45	1	7,127	0.01%
2019/09/16	0	0.00	2	48.30	48.15	-2	7,141	-0.03%
2019/09/11	1	48.30	0	0.00	48.65	1	7,108	0.01%
2019/09/09	0	0.00	2	49.20	49.40	-2	7,083	-0.03%
2019/09/06	1	48.60	3	48.65	49.00	-2	7,067	-0.03%
2019/09/05	1	48.75	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	3	47.70	48.60	-3	6,968	-0.04%
2019/09/03	2	48.00	0	0.00	47.70	2	6,916	0.03%
2019/09/02	5	48.90	6	49.00	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	14.4	49.39	50.00	-14.4	6,881	-0.21%
2019/08/29	2	48.63	1	48.35	48.90	1	6,773	0.01%
2019/08/27	1	48.80	1	49.00	48.40	0	6,762	0.00%
2019/08/23	0	0.00	1	48.40	48.20	-1	6,689	-0.01%
2019/08/22	1	48.55	0	0.00	48.55	1	6,697	0.01%
2019/08/20	0	0.00	5	48.64	49.00	-5	6,719	-0.07%
2019/08/19	5	47.80	0	0.00	47.10	5	6,537	0.08%
2019/08/16	4	47.83	6	47.45	47.90	-2	6,449	-0.03%
2019/08/15	0	0.00	1	47.00	46.65	-1	6,267	-0.02%
2019/08/14	2	46.40	1	46.75	46.30	1	6,153	0.02%
2019/08/12	9	47.07	6	47.30	46.40	3	6,048	0.05%
2019/08/05	0	0.00	12	46.93	47.00	-12	5,463	-0.22%
2019/08/02	1	46.85	8	46.46	47.00	-7	5,354	-0.13%
2019/08/01	3	46.18	5	46.31	46.25	-2	5,076	-0.04%
2019/07/31	0	0.00	2	43.85	44.30	-2	4,712	-0.04%
2019/07/30	1	43.55	0	0.00	43.60	1	4,608	0.02%
2019/07/29	5	43.50	0	0.00	43.55	5	4,599	0.11%
2019/07/26	1	43.50	0	0.00	43.15	1	4,559	0.02%
2019/07/25	1	43.80	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	3	43.73	43.70	-3	4,661	-0.06%
2019/07/23	3	43.37	1	43.70	43.70	2	4,723	0.04%
2019/07/22	9	43.20	0	0.00	43.00	9	4,642	0.19%
2019/07/19	3	47.12	2.2	47.09	47.10	0.8	4,397	0.02%
2019/07/17	0	0.00	6	47.05	47.10	-6	4,291	-0.14%
2019/07/16	1	47.00	2	47.33	47.20	-1	4,222	-0.02%
2019/07/12	1	46.80	0	0.00	46.80	1	4,122	0.02%
2019/07/11	0	0.00	2	47.05	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	3	46.90	46.70	-3	4,107	-0.07%
2019/07/04	2	46.60	1	46.55	46.50	1	4,206	0.02%
2019/07/02	2	45.95	2	46.00	45.90	0	4,251	0.00%
2019/06/28	1	45.50	0	0.00	45.50	1	4,303	0.02%
2019/06/21	1	45.70	0	0.00	44.80	1	4,478	0.02%
2019/06/18	0.3	44.80	0	0.00	44.90	0.3	4,431	0.01%
2019/06/14	0	0.00	2	44.90	45.10	-2	4,491	-0.04%
2019/06/12	0	0.00	1	45.50	45.70	-1	4,588	-0.02%
2019/06/10	0	0.00	1	46.20	46.00	-1	4,664	-0.02%
2019/06/06	0	0.00	5	45.30	45.45	-5	4,695	-0.11%
2019/06/04	0	0.00	1	45.50	45.25	-1	4,691	-0.02%
2019/06/03	1	44.95	0	0.00	45.50	1	4,712	0.02%
2019/05/31	5	44.60	0	0.00	45.10	5	4,723	0.11%
2019/05/30	0	0.00	4	45.00	45.10	-4	4,772	-0.08%
2019/05/29	2	44.50	0	0.00	44.60	2	4,926	0.04%
2019/05/27	0	0.00	5	44.00	43.90	-5	5,130	-0.10%
2019/05/23	0	0.00	1	43.75	43.95	-1	5,191	-0.02%
2019/05/21	1	43.40	0	0.00	44.20	1	5,284	0.02%
2019/05/14	3	42.40	0	0.00	42.80	3	5,453	0.06%
2019/05/13	1	43.00	1	43.00	43.00	0	5,452	0.00%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/06	0	0.00	7	43.10	43.25	-7	5,845	-0.12%
2019/05/02	4	43.35	0	0.00	43.40	4	6,055	0.07%
2019/04/30	6	44.22	0	0.00	43.55	6	6,144	0.10%
2019/04/29	0.2	44.45	0	0.00	44.45	0.2	6,074	0.00%
2019/04/26	7	44.86	3	45.00	45.20	4	6,104	0.07%
2019/04/25	0	0.00	5	45.05	45.10	-5	6,195	-0.08%
2019/04/23	0	0.00	3	45.00	45.00	-3	6,335	-0.05%
2019/04/22	1	44.55	2	44.60	44.70	-1	6,355	-0.02%
2019/04/18	0	0.00	1	44.60	44.30	-1	6,616	-0.02%
2019/04/11	1	44.25	0	0.00	44.25	1	7,075	0.01%
2019/04/09	0	0.00	2	45.15	45.15	-2	7,082	-0.03%
2019/04/08	0	0.00	12	45.18	45.35	-12	7,083	-0.17%
2019/04/02	0	0.00	1	44.75	44.80	-1	7,062	-0.01%
2019/04/01	1	44.75	0	0.00	44.60	1	7,061	0.01%
2019/03/29	2	44.85	2	44.33	44.85	0	6,982	0.00%
2019/03/28	2	44.70	0	0.00	44.05	2	6,945	0.03%
2019/03/26	5	45.30	0	0.00	45.35	5	7,050	0.07%
2019/03/25	1	44.85	3	45.00	45.30	-2	7,124	-0.03%
2019/03/22	2	44.65	2	44.70	44.85	0	7,130	0.00%
2019/03/21	1	44.60	1	44.50	44.40	0	7,142	0.00%
2019/03/20	0	0.00	1	44.50	44.45	-1	7,192	-0.01%
2019/03/15	1	44.30	6	43.88	44.10	-5	7,313	-0.07%
2019/03/13	5	43.60	0	0.00	43.75	5	7,266	0.07%
2019/03/12	0	0.00	2	43.83	43.60	-2	7,293	-0.03%
2019/03/11	0	0.00	1	43.60	43.60	-1	7,377	-0.01%
2019/03/08	1	43.60	2	43.55	43.40	-1	7,455	-0.01%
2019/03/07	1	43.55	0	0.00	43.50	1	7,876	0.01%
2019/03/06	2	43.68	1	43.75	43.55	1	7,935	0.01%
2019/03/05	3	43.33	0	0.00	43.10	3	8,033	0.04%
2019/03/04	12.2	43.23	0	0.00	43.10	12.2	8,087	0.15%
2019/02/27	8.3	44.41	6	44.48	44.55	2.3	7,947	0.03%
2019/02/26	0	0.00	2	47.33	47.20	-2	7,749	-0.03%
2019/02/21	0.2	45.50	2	45.45	45.50	-1.8	7,706	-0.02%
2019/02/20	0	0.00	1	45.90	45.95	-1	7,720	-0.01%
2019/02/19	1.2	45.50	0	0.00	45.25	1.2	7,756	0.02%
2019/02/18	0	0.00	3	46.00	46.15	-3	7,802	-0.04%
2019/02/15	0	0.00	1	45.65	45.60	-1	7,837	-0.01%
2019/02/14	3	46.00	2	45.65	45.65	1	7,846	0.01%
2019/02/13	3	46.40	0	0.00	46.70	3	7,813	0.04%
2019/02/12	2	46.40	0	0.00	46.60	2	7,819	0.03%
2019/02/11	2	46.15	63	46.24	46.65	-61	7,868	-0.78%
2019/01/30	1	45.40	3	44.90	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	7	44.69	44.85	-7	7,693	-0.09%
2019/01/28	1	44.40	4	44.50	44.50	-3	7,670	-0.04%
2019/01/25	4	44.00	5	44.50	44.50	-1	7,655	-0.01%
2019/01/24	4	43.85	5	44.11	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	20	43.73	44.10	-20	7,699	-0.26%
2019/01/22	55	43.25	5	43.20	43.35	50	7,586	0.66%
2019/01/21	9	42.86	0	0.00	43.00	9	7,476	0.12%
2019/01/18	4	43.00	1	43.10	43.00	3	7,416	0.04%
2019/01/17	0	0.00	1	43.00	42.95	-1	7,352	-0.01%
2019/01/14	0	0.00	1	42.65	42.50	-1	7,234	-0.01%
2019/01/11	2	43.10	0	0.00	42.95	2	7,295	0.03%
2019/01/10	0	0.00	5	43.41	42.95	-5	7,226	-0.07%
2019/01/09	1	42.90	6.1	42.97	43.30	-5.1	7,077	-0.07%
2019/01/07	2	40.95	0	0.00	41.45	2	6,838	0.03%
2019/01/04	1	41.00	2	40.95	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	2	41.50	41.50	-2	6,932	-0.03%
2018/12/27	0	0.00	2	40.50	40.65	-2	6,852	-0.03%
2018/12/25	2	40.00	0	0.00	39.75	2	6,839	0.03%
2018/12/24	2	40.20	0	0.00	40.40	2	6,848	0.03%
2018/12/19	1	41.00	7	40.75	41.00	-6	6,774	-0.09%
2018/12/13	1	40.45	3	40.68	40.75	-2	6,633	-0.03%
2018/12/10	0	0.00	1	40.95	40.95	-1	6,518	-0.02%
2018/12/06	1	40.25	1	39.95	41.00	0	6,658	0.00%
2018/12/05	2	41.00	0	0.00	41.00	2	6,605	0.03%
2018/12/04	2	41.45	0	0.00	41.65	2	6,591	0.03%
2018/12/03	1	41.25	2	41.30	41.30	-1	6,481	-0.02%
2018/11/29	0	0.00	3	40.07	40.00	-3	5,899	-0.05%
2018/11/28	10	39.35	12	39.87	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	4	39.10	39.35	-4	5,615	-0.07%
2018/11/26	0	38.20	0	0.00	38.35	0	5,495	0.00%
2018/11/23	1	38.00	10	38.13	38.00	-9	5,413	-0.17%
2018/11/22	0	0.00	0.4	37.80	37.80	-0.4	5,330	-0.01%
2018/11/21	0	0.00	1.4	38.13	38.40	-1.4	5,292	-0.03%
2018/11/16	1	38.75	1	38.10	38.40	0	5,128	0.00%
2018/11/09	1	37.90	4	37.83	38.00	-3	4,868	-0.06%
2018/11/08	1	38.80	1	38.75	38.80	0	4,838	0.00%
2018/11/07	1.1	38.17	0	0.00	38.55	1.1	4,828	0.02%
2018/11/05	0	0.00	2	37.40	37.80	-2	4,786	-0.04%
2018/11/02	0	0.00	2	37.20	37.25	-2	4,796	-0.04%
2018/11/01	1	36.70	2	36.13	37.00	-1	4,812	-0.02%
2018/10/31	1	35.30	2	35.25	35.50	-1	4,742	-0.02%
2018/10/30	2	35.60	0	0.00	35.75	2	4,618	0.04%
2018/10/25	1	35.30	0	0.00	35.30	1	4,637	0.02%
2018/10/24	0.1	35.75	0	0.00	35.65	0.1	4,770	0.00%
2018/10/23	0	0.00	1	35.50	35.65	-1	4,777	-0.02%
2018/10/22	2	34.70	0	0.00	34.70	2	4,757	0.04%
2018/10/19	2	34.00	0	0.00	34.50	2	4,807	0.04%
2018/10/18	1	34.10	0	0.00	34.35	1	4,789	0.02%
2018/10/16	0	0.00	1	34.00	33.95	-1	4,910	-0.02%
2018/10/15	0	0.00	2	33.70	33.65	-2	4,934	-0.04%
2018/10/12	5	33.64	0	0.00	33.65	5	4,960	0.10%
2018/10/11	2	33.20	2	34.00	33.05	0	4,978	0.00%
2018/10/05	1	36.05	2	36.35	36.50	-1	5,088	-0.02%
2018/10/03	1	37.50	4	37.65	37.35	-3	5,092	-0.06%
2018/10/01	4	38.35	0	0.00	38.15	4	5,124	0.08%
2018/09/27	0	0.00	5	38.01	38.40	-5	5,130	-0.10%
2018/09/25	0	0.00	4	38.18	38.20	-4	5,165	-0.08%
2018/09/21	3	38.10	3	37.80	38.10	0	5,172	0.00%
2018/09/20	0	0.00	3	37.30	37.20	-3	5,092	-0.06%
2018/09/17	1	37.40	6	37.40	37.65	-5	5,260	-0.10%
2018/09/14	6	37.85	1	37.00	37.35	5	5,325	0.09%
2018/09/13	10	38.20	11	37.70	37.35	-1	5,356	-0.02%
2018/09/12	1	35.90	1	35.90	35.60	0	5,214	0.00%
2018/09/10	1	35.20	1	35.30	35.35	0	5,371	0.00%
2018/09/07	0	0.00	5	35.60	35.70	-5	5,532	-0.09%
2018/08/31	0	0.00	2	36.55	36.95	-2	5,760	-0.03%
2018/08/30	1	36.50	0.1	36.50	36.40	1	5,755	0.02%
2018/08/29	1	36.10	0	0.00	36.50	1	5,779	0.02%
2018/08/28	0	0.00	1	36.00	36.00	-1	5,794	-0.02%
2018/08/27	1	35.50	0	0.00	35.70	1	5,804	0.02%
2018/08/24	3	35.37	0	0.00	35.35	3	5,819	0.05%
2018/08/23	1	35.60	0	0.00	35.55	1	5,967	0.02%
2018/08/22	5	35.95	0	0.00	35.90	5	6,021	0.08%
2018/08/20	2	35.25	1	35.30	35.20	1	5,995	0.02%
2018/08/17	2.1	35.50	0	0.00	35.25	2.1	5,988	0.04%
2018/08/16	0	0.00	1	35.15	35.35	-1	5,966	-0.02%
2018/08/15	5	35.80	0	0.00	35.70	5	5,961	0.08%
2018/08/14	6	36.02	1	35.85	35.90	5	5,911	0.08%
2018/08/13	2	36.60	1	36.65	36.60	1	5,821	0.02%
2018/08/10	5	37.15	0	0.00	37.20	5	5,789	0.09%
2018/07/31	1	39.40	2	39.80	40.20	-1	5,611	-0.02%
2018/07/30	4	39.88	0	0.00	39.95	4	5,475	0.07%
2018/07/27	0	0.00	2	39.78	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	1	39.45	39.75	-1	5,466	-0.02%
2018/07/20	0	0.00	6	38.91	38.80	-6	5,373	-0.11%
2018/07/19	1	38.90	0	0.00	38.55	1	5,334	0.02%
2018/07/18	3	38.32	0	0.00	38.50	3	5,322	0.06%
2018/07/17	0.1	38.15	1	38.15	38.15	-0.9	5,279	-0.02%
2018/07/16	1	37.85	0	0.00	37.70	1	5,155	0.02%
2018/07/12	1	36.95	0	36.80	36.75	1	5,056	0.02%
2018/07/11	0	36.80	0	0.00	36.80	0	5,066	0.00%
2018/07/10	0	0.00	1	36.75	36.80	-1	5,024	-0.02%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	0.2	36.00	0	0.00	35.80	0.2	5,007	0.00%
2018/07/03	1	36.50	0	0.00	36.50	1	5,123	0.02%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	1	37.00	0	0.00	37.00	1	4,984	0.02%
2018/06/26	3	36.98	0	0.00	37.00	3	4,973	0.06%
2018/06/25	4	37.49	0	0.00	37.45	4	4,848	0.08%
2018/06/22	4	37.80	3	37.87	37.95	1	4,763	0.02%
2018/06/21	1	38.20	0	0.00	38.00	1	4,686	0.02%
2018/06/19	1	38.00	0	0.00	38.15	1	4,700	0.02%
2018/06/15	6	38.83	0	0.00	38.55	6	4,664	0.13%
2018/06/14	0	0.00	2	39.40	39.25	-2	4,513	-0.04%
2018/06/13	2	39.80	0	0.00	39.80	2	4,493	0.04%
2018/06/12	1	40.05	2	39.90	40.20	-1	4,619	-0.02%
2018/06/05	1	39.20	0.1	39.30	39.30	0.9	5,074	0.02%
2018/06/04	0	0.00	1	39.20	39.05	-1	5,102	-0.02%
2018/06/01	0	0.00	0	39.05	39.05	0	5,167	0.00%
2018/05/31	1.1	38.68	0	0.00	39.10	1.1	5,174	0.02%
2018/05/30	2	38.70	0	0.00	38.50	2	5,092	0.04%
2018/05/25	0	0.00	1	38.85	38.85	-1	5,863	-0.02%
2018/05/24	0	0.00	1	38.75	38.80	-1	6,289	-0.02%
2018/05/21	0	0.00	0	38.55	38.55	0	6,735	0.00%
2018/05/16	0	0.00	0	38.45	38.45	0	6,862	0.00%
2018/05/08	2	38.40	1	38.30	38.50	1	7,162	0.01%
2018/05/07	4	37.63	1	37.60	37.60	3	7,132	0.04%
2018/05/04	0	0.00	3	37.98	38.00	-3	7,115	-0.04%
2018/05/03	1	38.00	3	38.10	38.00	-2	7,152	-0.03%
2018/05/02	3	38.63	0	0.00	38.60	3	7,218	0.04%
2018/04/30	20	38.57	20	39.05	39.25	0	7,204	0.00%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/25	0	0.00	4	39.80	40.00	-4	7,150	-0.06%
2018/04/24	3	39.57	0	0.00	39.15	3	7,276	0.04%
2018/04/20	0	0.00	1	40.70	40.85	-1	7,237	-0.01%
2018/04/19	0.2	40.60	0.1	40.60	40.50	0.1	7,208	0.00%
2018/04/18	0	0.00	14	40.69	40.65	-14	7,217	-0.19%
2018/04/17	0	0.00	22	41.02	41.05	-22	7,234	-0.30%
2018/04/16	1	41.25	1.2	41.08	41.40	-0.2	7,188	0.00%
2018/04/13	3	41.03	1	41.30	41.20	2	7,222	0.03%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/09	5	40.20	0	0.00	40.40	5	7,204	0.07%
2018/04/03	8	40.38	0	0.00	40.30	8	7,080	0.11%
2018/04/02	1	41.40	0	0.00	41.10	1	7,087	0.01%
2018/03/31	1	41.15	0	0.00	41.40	1	7,119	0.01%
2018/03/30	1	40.95	0	0.00	40.65	1	7,112	0.01%
2018/03/26	6	40.15	0	0.00	40.25	6	7,075	0.08%
2018/03/23	4	40.33	0	0.00	40.50	4	7,119	0.06%
2018/03/22	0	0.00	1	41.35	41.40	-1	7,142	-0.01%
2018/03/21	11	41.15	0	0.00	41.10	11	7,231	0.15%
2018/03/19	19	42.10	6	41.81	41.95	13	7,365	0.18%
2018/03/15	5.1	41.22	1	42.35	42.35	4.1	7,535	0.05%
2018/03/14	2	41.00	0	0.00	40.75	2	7,453	0.03%
2018/03/12	2	41.80	5	42.11	42.00	-3	7,268	-0.04%
2018/03/09	3	42.73	10	42.55	42.60	-7	7,218	-0.10%
2018/03/08	5	42.80	1	42.50	42.70	4	7,228	0.06%
2018/03/06	1	43.25	7	43.37	43.30	-6	7,397	-0.08%
2018/03/05	3	43.23	4	43.23	43.00	-1	7,768	-0.01%
2018/03/02	2.1	42.95	0	0.00	43.00	2.1	7,769	0.03%
2018/03/01	7.1	42.85	0	0.00	42.70	7.1	7,735	0.09%
2018/02/27	1	44.00	9	43.51	42.00	-8	7,397	-0.11%
2018/02/26	2	42.45	9	43.52	43.00	-7	7,153	-0.10%
2018/02/23	8	42.14	6	41.64	42.70	2	6,778	0.03%
2018/02/22	2	39.60	1	39.40	39.35	1	6,571	0.02%
2018/02/21	1	39.50	7	39.75	39.60	-6	6,570	-0.09%
2018/02/09	2	37.20	0	0.00	37.65	2	6,548	0.03%
2018/02/08	2	38.45	0	0.00	38.35	2	6,568	0.03%
2018/02/06	8	39.43	1	39.75	39.30	7	6,835	0.10%
2018/02/05	6	40.63	0	0.00	41.20	6	6,900	0.09%
2018/02/01	1	42.05	1	42.50	41.85	0	7,092	0.00%
2018/01/31	1	42.10	0	0.00	42.80	1	7,129	0.01%
2018/01/30	1	42.55	1	43.00	42.50	0	7,186	0.00%
2018/01/29	0	0.00	2	42.88	43.00	-2	7,271	-0.03%
2018/01/26	2	42.78	0	0.00	42.90	2	7,407	0.03%
2018/01/25	4	42.96	4	42.98	43.10	0	7,575	0.00%
2018/01/24	1	41.50	0	0.00	41.90	1	7,627	0.01%
2018/01/23	0	0.00	1	41.35	41.60	-1	7,740	-0.01%
2018/01/19	2	41.30	1	41.10	41.25	1	7,878	0.01%
2018/01/18	0	0.00	12	40.97	41.40	-12	7,889	-0.15%
2018/01/16	1	40.20	0	0.00	40.35	1	7,860	0.01%
2018/01/11	7	38.75	1	38.55	38.80	6	8,045	0.07%
2018/01/10	0	0.00	1	39.80	39.90	-1	8,251	-0.01%
2018/01/09	4	39.53	0	0.00	39.40	4	8,350	0.05%
2018/01/02	0	0.00	2	40.40	40.60	-2	8,581	-0.02%