光寶科 (2301)-美好-蘆洲券商分點個股進出

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
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/22	0	0.00	21.1	106.14	107.00	-21.1	7,755	-0.27%
2024/11/21	3	102.00	4	103.13	103.50	-1	7,685	-0.01%
2024/11/20	4	101.25	0	0.00	101.50	4	7,679	0.05%
2024/11/19	1	101.00	2	102.75	102.50	-1	7,646	-0.01%
2024/11/18	5	101.40	0	0.00	100.50	5	7,685	0.07%
2024/11/15	22	102.93	1	102.00	101.50	21	7,868	0.27%
2024/11/14	3	105.67	4	105.63	105.00	-1	7,925	-0.01%
2024/11/13	4	107.38	4	107.38	107.00	0	7,954	0.00%
2024/11/12	6	105.92	2	106.25	105.00	4	8,114	0.05%
2024/11/11	10	108.80	45.1	109.16	109.00	-35.1	8,137	-0.43%
2024/11/08	0	0.00	12	105.50	105.00	-12	7,721	-0.16%
2024/11/07	0	0.00	3	105.50	105.00	-3	7,896	-0.04%
2024/11/06	0	0.00	2	105.25	105.50	-2	8,137	-0.02%
2024/11/05	1.1	102.02	1	102.50	102.50	0.1	8,318	0.00%
2024/11/04	2	101.25	2	102.25	102.00	0	8,635	0.00%
2024/11/01	8	99.78	0	0.00	101.00	8	9,176	0.09%
2024/10/29	0	0.00	4	102.88	103.00	-4	10,271	-0.04%
2024/10/28	0	0.00	1	105.00	104.50	-1	10,407	-0.01%
2024/10/24	1	103.00	0	0.00	103.00	1	10,892	0.01%
2024/10/22	4	104.63	0	0.00	105.00	4	11,317	0.04%
2024/10/21	2	105.50	5	105.00	106.00	-3	11,562	-0.03%
2024/10/18	4	105.13	11	105.50	104.50	-7	11,751	-0.06%
2024/10/17	1	104.50	6	104.00	104.50	-5	11,823	-0.04%
2024/10/15	0	0.00	4	102.37	101.50	-4	12,060	-0.03%
2024/10/14	0	0.00	3.1	100.52	101.50	-3.1	12,079	-0.03%
2024/10/11	1	100.50	0	0.00	100.50	1	12,199	0.01%
2024/10/09	0	0.00	3	101.33	100.50	-3	12,411	-0.02%
2024/10/08	0	99.70	0	0.00	99.70	0	12,870	0.00%
2024/10/07	0	0.00	2	101.00	101.00	-2	13,063	-0.02%
2024/10/04	2	100.25	0	0.00	99.80	2	13,328	0.02%
2024/09/30	0.1	99.60	2	101.00	99.50	-2	14,255	-0.01%
2024/09/26	2	100.00	1	101.00	100.00	1	14,864	0.01%
2024/09/25	4	101.25	4	101.38	100.50	0	15,402	0.00%
2024/09/24	3	99.13	1	99.60	99.60	2	15,738	0.01%
2024/09/23	5	99.06	1	98.60	98.60	4	16,247	0.02%
2024/09/20	7	100.67	2	100.10	98.70	5	16,513	0.03%
2024/09/19	0	0.00	2	101.50	100.50	-2	16,397	-0.01%
2024/09/18	1.1	100.45	2	100.50	100.50	-0.9	16,443	-0.01%
2024/09/13	2	100.00	7	100.21	101.50	-5	16,771	-0.03%
2024/09/12	2.1	101.26	4	101.38	101.50	-1.9	17,024	-0.01%
2024/09/11	0	0.00	3	97.93	99.60	-3	17,177	-0.02%
2024/09/10	11	100.07	4	97.35	96.70	7	17,204	0.04%
2024/09/09	4.1	100.25	0	0.00	101.50	4.1	17,179	0.02%
2024/09/06	1	102.00	0	0.00	102.00	1	17,286	0.01%
2024/09/05	1	101.50	0	0.00	101.50	1	17,380	0.01%
2024/09/04	3.1	100.52	0	0.00	100.50	3.1	17,516	0.02%
2024/09/03	8	105.69	0	0.00	105.00	8	17,479	0.05%
2024/08/30	0	0.00	3.2	107.28	107.00	-3.2	17,965	-0.02%
2024/08/29	0	0.00	1	107.00	106.50	-1	18,247	-0.01%
2024/08/28	0	0.00	1.3	106.90	106.50	-1.3	18,518	-0.01%
2024/08/27	3	107.00	0	0.00	107.50	3	19,220	0.02%
2024/08/26	1	108.50	1	107.50	107.50	0	19,890	0.00%
2024/08/23	2	107.00	1.2	107.25	107.50	0.8	20,384	0.00%
2024/08/22	4	106.88	1.1	106.54	106.50	2.9	21,184	0.01%
2024/08/21	1	107.00	0	0.00	107.00	1	22,756	0.00%
2024/08/20	12	107.75	12	108.75	107.00	0	23,732	0.00%
2024/08/19	4	107.25	17	108.06	109.00	-13	25,430	-0.05%
2024/08/16	6.2	108.41	12	108.42	108.00	-5.8	25,448	-0.02%
2024/08/15	2	108.25	3	108.50	107.00	-1	25,514	0.00%
2024/08/14	5.3	107.41	12.2	108.62	109.50	-6.9	25,744	-0.03%
2024/08/13	9	104.00	6	106.00	108.00	3	25,788	0.01%
2024/08/12	2	104.25	9	104.89	105.00	-7	26,059	-0.03%
2024/08/09	17	103.85	15	104.13	104.00	2	26,125	0.01%
2024/08/08	6	102.00	3	101.17	102.00	3	26,096	0.01%
2024/08/07	2	104.00	5	103.20	104.00	-3	26,036	-0.01%
2024/08/06	4	97.83	21	97.84	98.50	-17	26,427	-0.06%
2024/08/05	21	97.55	4	96.23	95.90	17	26,230	0.06%
2024/08/02	23	107.13	11	107.32	106.00	12	25,881	0.05%
2024/08/01	7	105.64	51.4	107.20	109.00	-44.4	25,319	-0.18%
2024/07/31	12	99.62	2	99.20	99.10	10	24,911	0.04%
2024/07/30	18.1	98.16	2.5	99.44	99.80	15.6	24,976	0.06%
2024/07/29	4.2	100.76	4	100.50	99.80	0.2	24,947	0.00%
2024/07/26	10	101.10	2.1	102.00	102.00	7.9	24,808	0.03%
2024/07/23	4	106.38	1.4	106.00	106.00	2.6	24,661	0.01%
2024/07/22	3	106.00	7	106.00	106.00	-4	24,587	-0.02%
2024/07/19	0	0.00	5	109.50	109.50	-5	24,533	-0.02%
2024/07/18	0	0.00	6	108.42	109.50	-6	24,497	-0.02%
2024/07/17	15	108.57	4	108.88	108.00	11	24,620	0.04%
2024/07/16	4	110.63	10.6	110.66	111.00	-6.6	24,544	-0.03%
2024/07/15	2	109.00	6	109.08	109.00	-4	24,716	-0.02%
2024/07/12	6.3	108.86	6	109.17	109.00	0.3	24,934	0.00%
2024/07/11	13.3	110.16	5	110.30	109.50	8.3	25,138	0.03%
2024/07/10	14	110.25	24.1	109.85	109.00	-10.1	25,515	-0.04%
2024/07/09	13.1	106.04	6.1	107.00	107.00	7.1	25,223	0.03%
2024/07/08	12.1	106.58	12	106.87	107.50	0	25,079	0.00%
2024/07/05	35.2	108.52	2.7	107.13	107.00	32.5	24,879	0.13%
2024/07/04	3	110.33	35.5	110.14	111.50	-32.5	24,670	-0.13%
2024/07/03	19.1	108.24	8	108.31	108.00	11.1	24,119	0.05%
2024/07/02	28.5	109.02	8.1	109.06	110.00	20.4	23,920	0.09%
2024/07/01	16	109.81	24.4	110.00	110.50	-8.4	23,860	-0.03%
2024/06/28	31.1	106.92	14	107.29	106.00	17.1	23,834	0.07%
2024/06/27	33	107.14	10	107.15	108.00	23	23,662	0.10%
2024/06/26	8.1	104.90	6	105.75	106.50	2.1	24,105	0.01%
2024/06/25	12	104.08	5	103.80	105.00	7	24,427	0.03%
2024/06/24	7.2	104.09	1	105.00	103.50	6.2	24,827	0.02%
2024/06/21	6	105.33	1	106.50	105.00	5	25,066	0.02%
2024/06/20	1.1	106.50	3	105.83	106.00	-1.9	25,150	-0.01%
2024/06/19	8.1	106.26	0	0.00	106.00	8.1	25,752	0.03%
2024/06/18	7.6	105.65	6.5	105.85	105.50	1.1	26,344	0.00%
2024/06/17	0.1	107.50	6	107.25	108.00	-6	27,312	-0.02%
2024/06/14	2	107.00	2	107.75	107.50	0	27,680	0.00%
2024/06/13	1.1	105.18	5	107.50	107.00	-3.9	27,751	-0.01%
2024/06/12	3	104.83	0	0.00	104.50	3	27,966	0.01%
2024/06/11	6.1	105.74	1	105.50	104.00	5.1	28,112	0.02%
2024/06/07	4.7	107.03	0	0.00	107.00	4.7	28,218	0.02%
2024/06/06	7.1	107.22	3	107.17	106.50	4.1	28,381	0.01%
2024/06/05	7	106.79	13	106.54	107.00	-6	28,436	-0.02%
2024/06/04	16.6	108.11	5	108.20	107.00	11.6	28,499	0.04%
2024/06/03	10	109.75	1.5	110.33	110.50	8.5	28,310	0.03%
2024/05/31	20.1	108.54	3	111.50	107.50	17.1	28,150	0.06%
2024/05/30	16.7	109.47	2	110.00	108.00	14.7	27,660	0.05%
2024/05/29	20.1	115.30	22	114.93	113.50	-1.9	27,362	-0.01%
2024/05/28	38.2	118.82	57	117.05	116.50	-18.8	27,155	-0.07%
2024/05/27	34.1	122.48	28.3	121.37	121.00	5.7	26,700	0.02%
2024/05/24	11.1	112.27	25	113.04	114.50	-13.9	25,745	-0.05%
2024/05/23	8	108.88	128.4	109.74	112.00	-120.4	24,932	-0.48%	大賣/鉅額交易
2024/05/22	0.3	102.50	16	103.34	103.50	-15.8	23,346	-0.07%
2024/05/21	4.1	100.38	5	101.50	101.50	-1	23,276	0.00%
2024/05/20	7.1	99.96	3	100.10	100.50	4.1	23,219	0.02%
2024/05/17	15	100.57	8	101.50	100.00	7	23,038	0.03%
2024/05/16	31	102.48	0	0.00	100.50	31	22,865	0.14%
2024/05/15	2	104.00	5	104.40	104.50	-3	22,615	-0.01%
2024/05/14	5	103.80	4	105.00	103.50	1	22,822	0.00%
2024/05/13	5	104.70	7.1	104.70	105.00	-2.1	22,860	-0.01%
2024/05/10	11	104.36	46.4	104.11	105.00	-35.4	22,805	-0.16%
2024/05/09	1	100.00	5	101.00	101.00	-4	22,211	-0.02%
2024/05/08	8	101.88	7	100.50	101.50	1	22,247	0.00%
2024/05/07	13	98.77	1	99.10	99.10	12	22,158	0.05%
2024/05/06	10	99.73	6.5	99.64	99.40	3.5	22,068	0.02%
2024/05/03	9	101.00	20.3	101.06	99.70	-11.3	22,099	-0.05%
2024/05/02	8	98.43	6	99.85	99.10	2	22,026	0.01%
2024/04/30	1	101.00	9	101.83	100.00	-8	21,895	-0.04%
2024/04/29	11	101.23	9	101.00	101.00	2	22,022	0.01%
2024/04/26	6	100.73	6	100.92	101.00	0	22,496	0.00%
2024/04/25	8	99.29	13	99.75	99.40	-5	22,557	-0.02%
2024/04/24	0	0.00	16.2	97.02	98.40	-16.2	22,441	-0.07%
2024/04/23	20	95.34	2	96.20	94.60	18	22,495	0.08%
2024/04/22	1	96.71	7	97.46	96.80	-6	22,353	-0.03%
2024/04/19	12	96.27	3	98.07	96.10	9	22,327	0.04%
2024/04/18	36	99.34	19.4	99.02	99.00	16.6	22,146	0.07%
2024/04/17	9	96.07	6	96.27	96.30	3	22,060	0.01%
2024/04/16	14.4	96.65	12.1	97.21	95.30	2.4	22,143	0.01%
2024/04/15	7	100.86	1	102.00	102.00	6	21,669	0.03%
2024/04/12	3	103.83	3	103.17	103.00	0	21,513	0.00%
2024/04/11	4	103.38	0.1	104.00	104.00	3.9	21,493	0.02%
2024/04/10	7	104.21	7	104.36	103.50	0	21,433	0.00%
2024/04/09	11.1	104.09	8.1	104.07	104.00	3	21,390	0.01%
2024/04/08	4.1	105.01	9	105.17	105.00	-5	21,360	-0.02%
2024/04/03	23.1	104.35	9	105.00	104.00	14.1	21,284	0.07%
2024/04/02	71	104.20	40	104.36	104.00	31	21,089	0.15%
2024/04/01	11	100.82	4.2	100.33	100.00	6.8	20,575	0.03%
2024/03/29	47.7	100.80	25	100.64	101.00	22.7	20,404	0.11%
2024/03/28	33.4	108.36	8	106.88	106.00	25.4	19,494	0.13%
2024/03/27	36.3	114.23	5	112.90	112.50	31.3	19,028	0.16%
2024/03/26	16	116.90	19	118.61	120.50	-3	18,645	-0.02%
2024/03/25	17.1	119.09	12	119.83	119.00	5.1	18,501	0.03%
2024/03/22	18.4	120.25	59	119.98	121.50	-40.6	18,373	-0.22%
2024/03/21	36.1	123.99	13.3	123.89	123.50	22.9	17,776	0.13%
2024/03/20	38	119.49	53.1	121.18	123.00	-15.1	17,149	-0.09%
2024/03/19	0	0.00	62	115.38	116.00	-62	16,220	-0.38%
2024/03/18	15	111.50	15	111.20	112.00	0	16,014	0.00%
2024/03/15	20.1	111.80	0	0.00	112.00	20.1	15,877	0.13%
2024/03/14	4.1	112.76	6	112.83	112.00	-1.9	15,754	-0.01%
2024/03/13	24	115.83	8	114.75	114.50	16	15,658	0.10%
2024/03/12	18	114.92	8	114.19	115.00	10	15,421	0.06%
2024/03/11	7	113.93	3	113.83	113.50	4	15,300	0.03%
2024/03/08	14.1	113.92	25	114.38	114.00	-11	15,216	-0.07%
2024/03/07	21.1	112.50	8	111.19	111.00	13.1	14,955	0.09%
2024/03/06	3.1	114.00	9	113.61	113.50	-6	14,923	-0.04%
2024/03/05	11	113.96	12	113.88	114.00	-1	15,414	-0.01%
2024/03/04	18	114.67	10.1	114.80	114.00	7.9	15,340	0.05%
2024/03/01	13	110.88	13	111.88	112.50	0	15,103	0.00%
2024/02/29	17	109.41	5	109.40	109.50	12	14,922	0.08%
2024/02/27	54	107.49	9	110.50	107.50	45	14,665	0.31%
2024/02/26	11	107.50	0.5	107.50	107.00	10.5	14,218	0.07%
2024/02/23	5.1	109.11	4.1	109.87	108.50	1	14,389	0.01%
2024/02/22	10	108.40	4.4	108.98	108.50	5.6	14,475	0.04%
2024/02/21	4	106.88	8	106.88	106.00	-4	14,507	-0.03%
2024/02/20	3	108.00	11	108.45	108.50	-8	14,492	-0.06%
2024/02/19	2	109.00	2.1	108.77	109.00	-0.1	14,504	0.00%
2024/02/16	4	109.13	7	110.79	110.00	-3	14,698	-0.02%
2024/02/15	12	109.63	4	109.13	108.50	8	14,602	0.05%
2024/02/05	5	112.70	16	112.56	113.00	-11	14,449	-0.08%
2024/02/02	0	0.00	3	111.33	111.50	-3	14,410	-0.02%
2024/02/01	2	108.75	0	0.00	109.00	2	14,677	0.01%
2024/01/31	0	0.00	2	109.25	108.50	-2	14,995	-0.01%
2024/01/30	21	109.69	0	0.00	108.50	21	14,951	0.14%
2024/01/29	2	109.00	5	110.10	109.50	-3	14,980	-0.02%
2024/01/26	5	108.80	1	108.00	107.50	4	15,097	0.03%
2024/01/25	7	111.86	3	111.83	111.00	4	15,316	0.03%
2024/01/24	6	113.25	0	0.00	112.00	6	15,583	0.04%
2024/01/23	6	113.92	8	113.31	113.50	-2	16,223	-0.01%
2024/01/22	23	114.59	28	115.30	114.50	-5	16,246	-0.03%
2024/01/19	17	109.32	7	109.71	110.00	10	15,779	0.06%
2024/01/18	3	107.17	3	107.17	106.50	0	15,715	0.00%
2024/01/17	3	108.33	5	108.00	107.50	-2	15,890	-0.01%
2024/01/16	0	0.00	4	107.50	106.50	-4	16,006	-0.02%
2024/01/15	1	107.00	3	107.83	107.00	-2	16,135	-0.01%
2024/01/12	3	107.17	3	107.17	107.00	0	16,406	0.00%
2024/01/11	8	107.44	2	108.50	108.50	6	16,484	0.04%
2024/01/10	18.1	108.88	2	107.25	107.00	16.1	16,822	0.10%
2024/01/09	3	114.50	0	0.00	114.50	3	17,003	0.02%
2024/01/05	0	0.00	1	115.00	114.50	-1	17,597	-0.01%
2024/01/04	0	0.00	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	4	112.75	0	0.00	112.50	4	18,163	0.02%
2024/01/02	0	0.00	12	114.67	115.00	-12	18,268	-0.07%
2023/12/29	7	117.71	6	117.50	117.00	1	18,342	0.01%
2023/12/28	5	119.00	5	119.00	118.00	0	18,469	0.00%
2023/12/27	1	117.00	8	117.38	117.00	-7	18,597	-0.04%
2023/12/26	2	117.00	10.1	116.35	117.00	-8.1	19,043	-0.04%
2023/12/25	7	116.57	3	116.33	116.50	4	19,286	0.02%
2023/12/22	4	116.00	6	116.00	115.50	-2	19,348	-0.01%
2023/12/21	2	114.50	3	113.33	114.00	-1	19,305	-0.01%
2023/12/20	3	114.33	9	114.22	114.00	-6	19,235	-0.03%
2023/12/19	9	112.72	2	113.25	112.50	7	19,210	0.04%
2023/12/18	2	112.75	2	112.75	112.00	0	19,261	0.00%
2023/12/15	7	113.57	5	113.00	112.00	2	19,464	0.01%
2023/12/14	5.1	115.20	6	115.00	114.50	-0.9	19,506	0.00%
2023/12/13	5.1	112.90	5	114.30	113.00	0.1	19,776	0.00%
2023/12/12	1	110.00	0	0.00	110.00	1	20,374	0.00%
2023/12/11	3	113.33	1.5	113.83	110.50	1.5	20,717	0.01%
2023/12/08	2	113.00	29	112.91	113.00	-27	20,897	-0.13%
2023/12/07	13	110.62	2	111.00	110.00	11	21,144	0.05%
2023/12/06	4	112.13	4	111.88	111.50	0	21,603	0.00%
2023/12/05	1	108.50	1	110.50	110.50	0	21,792	0.00%
2023/12/04	0	0.00	4	110.25	110.50	-4	21,848	-0.02%
2023/12/01	5	108.30	2	108.25	108.00	3	21,927	0.01%
2023/11/30	0	0.00	1	107.50	110.00	-1	22,204	0.00%
2023/11/29	4	109.25	3	108.83	109.00	1	21,907	0.00%
2023/11/27	1	106.50	1	106.50	107.00	0	22,734	0.00%
2023/11/24	1	107.50	0	0.00	107.50	1	23,074	0.00%
2023/11/23	1	108.00	0	0.00	106.50	1	23,281	0.00%
2023/11/22	13	107.42	1	107.00	107.00	12	23,623	0.05%
2023/11/21	1	111.01	2	112.75	112.00	-1	23,791	0.00%
2023/11/20	22	109.86	3	109.33	109.00	19	24,621	0.08%
2023/11/17	5	109.20	6	109.58	109.50	-1	24,927	0.00%
2023/11/16	1	111.00	2	112.50	110.50	-1	25,782	0.00%
2023/11/15	1	112.50	9	115.50	112.50	-8	26,162	-0.03%
2023/11/14	0	0.00	1	113.50	113.00	-1	26,650	0.00%
2023/11/13	1	112.00	1	115.00	112.50	0	27,219	0.00%
2023/11/10	3	112.33	7	113.14	112.50	-4	27,695	-0.01%
2023/11/09	5	110.50	7	112.14	112.00	-2	28,276	-0.01%
2023/11/08	3.1	113.70	10	114.30	113.50	-7	28,308	-0.02%
2023/11/07	0	0.00	4	110.25	110.50	-4	28,422	-0.01%
2023/11/06	7	110.93	1	111.00	111.00	6	29,172	0.02%
2023/11/03	10	110.15	16	109.97	109.00	-6	29,733	-0.02%
2023/11/02	3.1	108.55	9	109.17	108.50	-5.9	30,927	-0.02%
2023/11/01	6	102.00	17	103.26	103.50	-11	32,530	-0.03%
2023/10/31	17.1	103.94	7	101.79	100.00	10.1	33,831	0.03%
2023/10/30	3	106.83	4	106.75	107.00	-1	34,781	0.00%
2023/10/27	9	108.94	11	109.09	108.50	-2	36,368	-0.01%
2023/10/26	2	106.00	4	107.00	107.00	-2	39,862	-0.01%
2023/10/25	2	108.75	1	109.00	109.00	1	41,518	0.00%
2023/10/24	9	108.61	1	109.00	109.00	8	42,275	0.02%
2023/10/23	1	106.00	1	108.00	106.00	0	43,207	0.00%
2023/10/20	3	107.00	4	107.88	108.00	-1	44,789	0.00%
2023/10/19	4	106.25	1	107.00	107.00	3	46,031	0.01%
2023/10/18	3	105.83	10	106.05	106.00	-7	47,121	-0.01%
2023/10/17	19	110.26	8	109.81	109.50	11	47,248	0.02%
2023/10/16	3	113.33	5	113.80	113.00	-2	47,611	0.00%
2023/10/13	31.1	116.58	4	115.88	115.50	27.1	49,033	0.06%
2023/10/12	3	122.67	11	122.18	122.50	-8	50,019	-0.02%
2023/10/11	13	121.08	16	123.15	119.50	-3	51,825	-0.01%
2023/10/06	11	121.23	8	121.31	119.50	3	53,145	0.01%
2023/10/05	4	120.88	5	121.60	121.50	-1	54,397	0.00%
2023/10/04	3	119.83	5	120.80	121.00	-2	55,204	0.00%
2023/10/03	7	124.29	2.1	123.05	123.00	4.9	55,426	0.01%
2023/10/02	19	125.29	12	125.17	125.50	7	55,661	0.01%
2023/09/28	11	120.95	6	121.83	121.50	5	55,678	0.01%
2023/09/27	5	118.40	1	117.50	120.00	4	55,761	0.01%
2023/09/26	7.1	120.29	6	120.08	120.00	1.1	56,557	0.00%
2023/09/25	6	119.75	3	120.00	120.00	3	57,134	0.01%
2023/09/22	16	117.25	17	118.91	120.00	-1	57,243	0.00%
2023/09/21	6	118.17	4	118.75	119.00	2	57,167	0.00%
2023/09/20	14	120.89	9	120.06	120.00	5	57,135	0.01%
2023/09/19	8.1	121.06	5	121.90	120.00	3.1	57,017	0.01%
2023/09/18	8	120.32	3	121.00	121.00	5	57,037	0.01%
2023/09/15	11	127.36	7	127.86	126.00	4	56,867	0.01%
2023/09/14	10	127.30	6	126.67	126.50	4	56,479	0.01%
2023/09/13	2	122.75	2	124.00	124.00	0	56,683	0.00%
2023/09/12	2	125.50	3	125.17	125.00	-1	57,375	0.00%
2023/09/11	12.6	128.03	14.5	127.83	127.50	-1.9	57,497	0.00%
2023/09/08	12	135.04	22	135.02	134.50	-10	57,338	-0.02%
2023/09/07	3	134.67	3.6	133.97	134.00	-0.6	57,293	0.00%
2023/09/06	14.2	134.85	5.1	134.42	134.50	9.1	57,478	0.02%
2023/09/05	5.5	132.86	2	131.00	134.00	3.5	57,483	0.01%
2023/09/04	4	135.25	3	134.00	134.00	1	57,142	0.00%
2023/09/01	11	135.73	7	134.43	134.50	4	57,005	0.01%
2023/08/31	13	135.85	7	137.14	137.00	6	56,688	0.01%
2023/08/30	16	140.90	6	138.58	138.50	10	56,369	0.02%
2023/08/29	18.1	141.17	25	141.30	141.50	-6.9	56,148	-0.01%
2023/08/28	12	139.79	10.4	139.00	138.50	1.6	55,969	0.00%
2023/08/25	23	146.24	6.2	146.87	145.00	16.8	56,009	0.03%
2023/08/24	24.1	153.70	34.1	153.98	151.50	-10	55,662	-0.02%
2023/08/23	25	148.06	10	148.15	148.50	15	54,756	0.03%
2023/08/22	33	150.18	51	150.63	149.00	-18	54,411	-0.03%
2023/08/21	14	142.75	14	144.54	144.00	0	53,448	0.00%
2023/08/18	37	147.58	11	147.86	146.00	26	52,991	0.05%
2023/08/17	9	146.61	26	148.67	150.00	-17	52,290	-0.03%
2023/08/16	12.1	143.88	14.1	143.67	147.00	-2.1	51,639	0.00%
2023/08/15	31	143.16	36.6	142.91	143.50	-5.6	51,032	-0.01%
2023/08/14	15	136.40	14.1	137.98	136.50	0.9	50,387	0.00%
2023/08/11	26.1	138.20	22	138.84	137.00	4.1	50,063	0.01%
2023/08/10	26.5	135.05	30.2	136.05	139.00	-3.7	49,689	-0.01%
2023/08/09	13	141.42	8	140.31	141.00	5	48,829	0.01%
2023/08/08	35.1	142.46	52	140.97	143.00	-16.9	48,117	-0.04%
2023/08/07	84.2	146.34	56	147.01	148.00	28.2	46,702	0.06%
2023/08/04	21	138.81	22	139.43	140.00	-1	44,740	0.00%
2023/08/02	49.3	143.96	21	142.29	139.00	28.3	43,029	0.07%
2023/08/01	35.1	152.37	28.2	152.99	154.00	6.8	41,371	0.02%
2023/07/31	83.3	161.55	66.8	160.42	150.50	16.4	39,612	0.04%
2023/07/28	26.1	147.11	43.7	149.59	159.50	-17.6	36,026	-0.05%
2023/07/27	28.1	146.89	25.5	146.29	145.00	2.6	34,268	0.01%
2023/07/26	28	145.45	35.1	146.34	146.50	-7.1	33,322	-0.02%
2023/07/25	32.1	145.11	15	143.90	142.00	17.1	32,102	0.05%
2023/07/24	24.1	146.81	27.9	148.82	149.00	-3.8	30,314	-0.01%
2023/07/21	22	143.14	12.2	144.65	146.00	9.8	28,767	0.03%
2023/07/20	8	137.56	13	138.65	139.00	-5	27,572	-0.02%
2023/07/19	6	137.75	8	141.75	136.50	-2	27,010	-0.01%
2023/07/18	40	141.71	39	139.19	139.50	1	26,162	0.00%
2023/07/17	39.1	147.28	29	146.53	145.50	10.1	24,515	0.04%
2023/07/14	72	138.08	79	139.90	144.00	-7	23,051	-0.03%
2023/07/13	59.1	134.21	75	133.62	134.00	-16	21,163	-0.08%
2023/07/12	90	126.88	115	124.77	126.50	-25	19,458	-0.13%	大賣/
2023/07/11	62	122.39	22	120.20	120.00	40	18,087	0.22%
2023/07/10	5	112.70	7	114.07	112.00	-2	17,143	-0.01%
2023/07/07	9	112.61	2	110.75	111.00	7	16,763	0.04%
2023/07/06	5	115.90	33	114.95	114.50	-28	16,320	-0.17%
2023/07/05	6	116.17	8	116.88	115.00	-2	15,799	-0.01%
2023/07/04	14	117.82	9	118.50	119.00	5	15,353	0.03%
2023/07/03	39	113.14	12	112.83	113.50	27	14,419	0.19%
2023/06/30	2	103.00	1	102.06	103.50	1	13,706	0.01%
2023/06/29	0	0.00	1	102.99	102.00	-1	13,486	-0.01%
2023/06/28	4	99.80	7	100.86	100.00	-3	13,410	-0.02%
2023/06/27	7	99.84	2	101.25	99.30	5	13,300	0.04%
2023/06/26	10	100.17	7.7	101.13	101.00	2.3	13,128	0.02%
2023/06/21	5	102.90	5	105.00	105.00	0	12,831	0.00%
2023/06/20	8	105.25	7	106.21	105.00	1	12,492	0.01%
2023/06/19	5	108.50	17	107.24	107.00	-12	12,045	-0.10%
2023/06/16	26	107.54	11.5	107.09	105.00	14.5	11,437	0.13%
2023/06/15	6	107.00	18.3	108.68	111.00	-12.3	10,309	-0.12%
2023/06/14	17	101.24	7.6	101.74	101.00	9.4	9,973	0.09%
2023/06/13	15	102.73	8	102.06	103.00	7	9,704	0.07%
2023/06/12	4	104.88	1.1	106.72	103.00	2.9	9,570	0.03%
2023/06/09	3	93.50	2	96.95	97.60	1	9,348	0.01%
2023/06/08	2.1	94.44	2.3	93.87	93.80	-0.2	9,261	0.00%
2023/06/07	5	96.02	6.1	96.21	96.20	-1.1	9,169	-0.01%
2023/06/06	1.4	93.63	0.2	92.80	93.90	1.2	9,024	0.01%
2023/06/05	4	94.28	14.5	94.16	96.00	-10.5	9,084	-0.12%
2023/06/02	2	88.35	10	89.70	89.80	-8	8,835	-0.09%
2023/06/01	6	87.05	4	86.85	86.20	2	8,725	0.02%
2023/05/31	2	87.15	2	88.20	89.00	0	8,669	0.00%
2023/05/30	1	87.00	0	0.00	86.70	1	8,213	0.01%
2023/05/29	0	0.00	3	86.70	86.40	-3	8,084	-0.04%
2023/05/26	0	0.00	3	83.73	83.30	-3	8,025	-0.04%
2023/05/25	2	80.00	1.2	80.67	80.70	0.8	7,915	0.01%
2023/05/24	1.1	79.43	1	79.80	79.80	0.1	7,900	0.00%
2023/05/23	2.2	79.65	2	80.20	80.20	0.2	7,825	0.00%
2023/05/22	1.6	81.75	1	81.40	81.40	0.6	7,742	0.01%
2023/05/18	1	81.00	2	82.05	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	3	79.90	80.50	-3	7,578	-0.04%
2023/05/16	1	76.40	1	78.60	78.60	0	7,471	0.00%
2023/05/15	0	0.00	1	76.80	76.40	-1	7,364	-0.01%
2023/05/12	1	76.60	1	77.20	76.10	0	7,394	0.00%
2023/05/11	1	76.60	1	77.20	77.20	0	7,436	0.00%
2023/05/10	1	75.30	1	76.60	76.60	0	7,440	0.00%
2023/05/09	0	0.00	4	75.80	76.60	-4	7,431	-0.05%
2023/05/08	2	77.10	2	76.75	76.90	0	7,460	0.00%
2023/05/05	0	0.00	2	76.25	76.20	-2	7,460	-0.03%
2023/05/04	2	75.90	1	75.90	76.00	1	7,468	0.01%
2023/05/03	2	74.85	0	0.00	75.40	2	7,453	0.03%
2023/04/26	1	71.70	1	72.20	72.20	0	7,445	0.00%
2023/04/25	1	71.80	1	71.80	71.80	0	7,355	0.00%
2023/04/24	1.3	72.51	1	72.00	72.00	0.3	7,261	0.00%
2023/04/20	1	73.20	1	72.90	72.90	0	7,163	0.00%
2023/04/19	1	74.20	1	73.20	73.20	0	7,236	0.00%
2023/04/18	1.2	74.40	1	73.60	73.60	0.2	7,170	0.00%
2023/04/17	3	75.13	2	75.25	75.30	1	7,081	0.01%
2023/04/14	0	0.00	1	76.40	76.30	-1	6,973	-0.01%
2023/04/12	1	73.90	0.1	74.30	74.60	1	6,844	0.01%
2023/03/29	0	0.00	0.1	72.44	73.00	-0.1	7,440	0.00%
2023/03/27	0	0.00	1	73.40	73.00	-1	8,045	-0.01%
2023/03/15	0	0.00	3	75.00	74.10	-3	8,658	-0.03%
2023/03/14	2	75.00	2.2	74.62	74.20	-0.2	8,568	0.00%
2023/03/13	5	74.08	5	74.38	74.40	0	8,455	0.00%
2023/03/10	0	0.00	2	72.70	73.10	-2	8,371	-0.02%
2023/03/09	0	0.00	1	74.30	73.60	-1	8,368	-0.01%
2023/03/08	2	75.30	0	0.00	75.00	2	8,389	0.02%
2023/03/07	0	0.00	5	75.00	75.30	-5	8,261	-0.06%
2023/03/06	5	73.42	3	73.97	74.30	2	8,212	0.02%
2023/03/02	1	71.80	1	72.00	71.80	0	8,112	0.00%
2023/02/23	1.1	69.97	0	0.00	69.50	1.1	8,075	0.01%
2023/02/22	2.2	69.29	0	0.00	69.40	2.2	8,029	0.03%
2023/02/21	0	0.00	2	70.00	69.80	-2	7,989	-0.03%
2023/02/17	0	0.00	1	70.20	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	1	69.90	70.00	-1	8,186	-0.01%
2023/02/15	0.2	69.40	0	0.00	69.10	0.2	8,175	0.00%
2023/02/13	0	69.60	0	0.00	69.60	0	8,223	0.00%
2023/02/10	0	0.00	1	70.20	69.50	-1	8,255	-0.01%
2023/02/06	0	0.00	5	68.70	68.30	-5	8,198	-0.06%
2023/02/03	0.1	67.70	3	68.30	68.20	-2.9	8,259	-0.04%
2023/02/02	0	0.00	5	67.60	67.00	-5	8,238	-0.06%
2023/01/31	0	0.00	10	67.70	66.40	-10	8,226	-0.12%
2023/01/30	1	66.70	7	67.36	67.50	-6	8,190	-0.07%
2023/01/12	0	0.00	5	65.20	65.00	-5	8,474	-0.06%
2023/01/11	1	65.30	0	0.00	65.10	1	8,611	0.01%
2023/01/10	1	66.00	4.1	65.87	66.10	-3.1	8,725	-0.03%
2023/01/09	1	65.00	1	65.80	65.00	0	8,773	0.00%
2023/01/05	0	0.00	2	64.85	64.90	-2	8,829	-0.02%
2023/01/04	0.1	64.20	1	64.50	63.90	-0.9	8,879	-0.01%
2023/01/03	0	0.00	1	64.20	64.20	-1	8,986	-0.01%
2022/12/29	1.1	63.02	0	0.00	63.50	1.1	9,021	0.01%
2022/12/28	0.1	63.70	0	0.00	63.60	0.1	9,113	0.00%
2022/12/27	0.2	64.10	0	0.00	64.00	0.2	9,182	0.00%
2022/12/22	0	0.00	1	64.20	64.30	-1	9,384	-0.01%
2022/12/20	4.5	63.23	0	0.00	63.20	4.5	8,711	0.05%
2022/12/19	0.1	64.20	0	0.00	64.20	0.1	8,371	0.00%
2022/12/16	0	0.00	2	65.10	65.20	-2	8,006	-0.02%
2022/12/15	0	0.00	1	64.90	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	2.1	64.84	65.10	-2.1	7,781	-0.03%
2022/12/13	2.2	63.33	0	0.00	63.40	2.2	7,832	0.03%
2022/12/12	0	0.00	1	63.50	64.00	-1	7,871	-0.01%
2022/12/09	0.1	63.60	2	63.60	63.70	-1.9	8,007	-0.02%
2022/12/07	29.1	63.12	0	0.00	62.60	29.1	7,992	0.36%
2022/12/06	0	0.00	2	65.90	65.80	-2	7,778	-0.03%
2022/12/02	3	65.47	1	65.10	65.10	2	7,717	0.03%
2022/12/01	1	65.20	2	65.70	65.80	-1	7,677	-0.01%
2022/11/30	2.5	65.09	7	65.44	65.60	-4.5	7,673	-0.06%
2022/11/29	1	65.50	1	65.90	65.60	0	7,635	0.00%
2022/11/28	0	0.00	1	64.90	65.50	-1	7,591	-0.01%
2022/11/25	2	64.85	0	0.00	64.50	2	7,561	0.03%
2022/11/24	4	64.38	1	64.40	66.10	3	7,516	0.04%
2022/11/23	3.7	63.73	1	63.90	64.10	2.7	7,472	0.04%
2022/11/22	3.5	64.05	0	0.00	64.10	3.5	7,402	0.05%
2022/11/21	7	66.03	0	0.00	65.70	7	7,329	0.10%
2022/11/17	0	0.00	1	67.40	67.50	-1	7,263	-0.01%
2022/11/16	7	67.84	4	68.05	67.60	3	7,251	0.04%
2022/11/11	6	66.12	1	65.80	65.90	5	7,152	0.07%
2022/11/10	0	0.00	1	65.50	65.60	-1	7,171	-0.01%
2022/11/07	0	0.00	1	66.80	67.00	-1	7,317	-0.01%
2022/11/03	1.1	66.45	0	0.00	66.40	1.1	7,421	0.01%
2022/11/02	1	66.30	0	0.00	66.40	1	7,492	0.01%
2022/11/01	0	0.00	1	66.50	66.70	-1	7,468	-0.01%
2022/10/31	1	64.50	1	64.00	64.00	0	7,416	0.00%
2022/10/28	2	64.90	0	0.00	64.20	2	7,449	0.03%
2022/10/27	0	0.00	3	65.07	64.50	-3	7,463	-0.04%
2022/10/25	0.3	63.80	0	0.00	64.70	0.3	7,462	0.00%
2022/10/24	1.7	65.04	1	65.00	64.50	0.7	7,415	0.01%
2022/10/21	3	65.53	11	65.67	65.50	-8	7,407	-0.11%
2022/10/20	9	63.60	0	0.00	63.70	9	7,305	0.12%
2022/10/17	2	64.00	0	0.00	63.50	2	6,877	0.03%
2022/10/11	0.2	63.73	0	0.00	63.80	0.2	7,174	0.00%
2022/10/07	0	0.00	0.1	65.50	65.50	-0.1	7,077	0.00%
2022/10/06	0	0.00	0.1	66.20	66.40	-0.1	7,112	0.00%
2022/10/05	0	0.00	2	66.50	66.70	-2	7,107	-0.03%
2022/10/04	1	63.50	1	64.90	65.40	0	6,991	0.00%
2022/10/03	1	63.70	1	63.50	63.20	0	6,896	0.00%
2022/09/30	0.2	63.90	0	0.00	63.80	0.2	6,883	0.00%
2022/09/29	0.1	64.50	0	0.00	64.70	0.1	6,822	0.00%
2022/09/28	2	65.29	2	64.65	64.10	0	6,765	0.00%
2022/09/27	0	0.00	2.9	65.30	65.50	-2.9	6,707	-0.04%
2022/09/22	2.5	65.81	0	0.00	66.50	2.5	6,801	0.04%
2022/09/21	7	67.40	0	0.00	67.60	7	6,678	0.10%
2022/09/19	0	0.00	4	68.50	68.60	-4	6,527	-0.06%
2022/09/16	1	68.40	0	0.00	68.10	1	6,495	0.02%
2022/09/15	0	0.00	1	68.20	69.00	-1	6,432	-0.02%
2022/09/14	1.1	67.59	0	0.00	67.00	1.1	6,424	0.02%
2022/09/13	0	0.00	0.6	68.70	69.20	-0.6	6,481	-0.01%
2022/09/12	0.3	68.49	0	0.00	68.30	0.3	6,523	0.00%
2022/09/08	0	0.00	4	68.35	68.70	-4	6,634	-0.06%
2022/09/06	0	0.00	3	67.73	67.80	-3	6,568	-0.05%
2022/09/05	0	0.00	1	66.60	67.50	-1	6,497	-0.02%
2022/09/02	0	65.60	0	0.00	65.60	0	6,447	0.00%
2022/08/31	0	0.00	0	65.80	65.80	0	6,411	0.00%
2022/08/30	0.1	64.90	0	0.00	65.30	0.1	6,392	0.00%
2022/08/29	0	0.00	1	64.40	64.50	-1	6,374	-0.02%
2022/08/26	4.4	65.08	0	0.00	65.10	4.4	6,367	0.07%
2022/08/25	1	65.00	0	0.00	64.80	1	6,351	0.02%
2022/08/22	1	65.70	0	0.00	65.20	1	6,855	0.01%
2022/08/19	0	0.00	3.6	67.30	67.70	-3.6	6,832	-0.05%
2022/08/16	0.3	66.60	0	0.00	67.20	0.3	6,818	0.00%
2022/08/12	0	0.00	4	68.80	69.20	-4	6,699	-0.06%
2022/08/11	0.2	67.60	2	68.00	67.90	-1.8	6,647	-0.03%
2022/08/10	1.1	67.06	1	67.70	67.60	0.1	6,613	0.00%
2022/08/09	0	0.00	4	67.30	68.10	-4	6,571	-0.06%
2022/08/08	0	0.00	3.1	66.49	66.50	-3.1	6,563	-0.05%
2022/08/05	2	66.60	10	66.64	66.50	-8	6,597	-0.12%
2022/08/04	0	0.00	4	65.33	65.80	-4	6,601	-0.06%
2022/08/02	1	65.00	1.1	65.11	65.10	-0.1	6,608	0.00%
2022/07/29	0	0.00	2	65.00	65.30	-2	6,534	-0.03%
2022/07/27	0	0.00	0.1	63.44	64.00	-0.1	6,445	0.00%
2022/07/26	0	0.00	0.1	63.60	63.50	-0.1	6,409	0.00%
2022/07/25	3	62.90	0	0.00	63.00	3	6,355	0.05%
2022/07/21	0	0.00	2	61.40	62.20	-2	6,405	-0.03%
2022/07/20	2	61.30	11.1	63.98	64.60	-9.1	6,237	-0.15%
2022/07/19	0	0.00	2	58.70	58.80	-2	6,024	-0.03%
2022/07/15	1	57.60	0	0.00	57.50	1	6,159	0.02%
2022/07/13	0.3	58.50	1.3	58.35	58.20	-1	6,439	-0.02%
2022/07/08	1	57.40	0	0.00	57.20	1	6,415	0.02%
2022/07/07	0	0.00	0.1	56.80	57.10	-0.1	6,403	0.00%
2022/07/05	0	0.00	1	57.20	56.60	-1	6,361	-0.02%
2022/07/04	1.1	54.71	0	0.00	55.30	1.1	6,339	0.02%
2022/06/30	1	57.70	0	0.00	57.90	1	6,237	0.02%
2022/06/24	1	56.70	0	0.00	56.80	1	6,048	0.02%
2022/06/21	0	0.00	0	58.40	57.90	0	5,766	0.00%
2022/06/20	0.3	58.40	0	0.00	58.20	0.3	5,679	0.01%
2022/06/17	4	58.75	0	0.00	59.10	4	5,627	0.07%
2022/06/16	0	0.00	0	60.50	60.30	0	5,535	0.00%
2022/06/15	2	61.05	0	0.00	61.00	2	5,836	0.03%
2022/06/13	0.2	60.84	0	0.00	61.00	0.2	6,012	0.00%
2022/06/09	1	62.50	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0	0.00	1	64.30	63.60	-1	6,082	-0.02%
2022/06/01	0	0.00	1	63.50	63.50	-1	6,240	-0.02%
2022/05/31	1	62.10	0	0.00	63.20	1	6,218	0.02%
2022/05/30	1	62.60	0	62.80	62.80	1	5,751	0.02%
2022/05/27	0	0.00	1.2	61.82	61.90	-1.2	5,720	-0.02%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/23	2	62.10	0	0.00	62.40	2	5,972	0.03%
2022/05/12	0	0.00	5	62.20	62.60	-5	6,301	-0.08%
2022/05/10	1	63.60	1	64.40	64.40	0	6,344	0.00%
2022/05/09	1	63.80	1	63.80	63.80	0	6,487	0.00%
2022/05/05	0	0.00	0.6	65.43	65.30	-0.6	6,757	-0.01%
2022/05/04	0	0.00	0	65.20	65.20	0	6,758	0.00%
2022/04/28	2	64.85	0	0.00	65.30	2	6,877	0.03%
2022/04/27	1	65.70	0	66.20	65.60	1	6,836	0.01%
2022/04/26	1	67.40	0	0.00	67.20	1	6,816	0.01%
2022/04/25	1	66.60	1	68.00	68.00	0	6,753	0.00%
2022/04/22	0	0.00	0.3	67.80	68.00	-0.3	6,612	0.00%
2022/04/20	5	64.37	2	65.15	65.70	3	6,431	0.05%
2022/04/19	1	68.40	0	0.00	68.20	1	6,134	0.02%
2022/04/14	2	68.10	0	0.00	67.80	2	6,104	0.03%
2022/04/13	1	67.80	1	68.10	68.10	0	6,148	0.00%
2022/04/11	0.1	66.80	0	0.00	66.50	0.1	6,222	0.00%
2022/04/08	0	0.00	2	67.45	67.60	-2	6,211	-0.03%
2022/04/07	2	66.85	2	66.90	66.40	0	6,206	0.00%
2022/04/01	0	0.00	2	67.90	68.30	-2	6,148	-0.03%
2022/03/31	2.3	68.50	0	0.00	68.10	2.3	6,192	0.04%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/28	0	0.00	1	68.30	68.30	-1	6,198	-0.02%
2022/03/23	0	67.60	1	67.50	67.50	-1	6,307	-0.02%
2022/03/21	1	66.70	0	0.00	66.60	1	6,302	0.02%
2022/03/18	6	66.62	2	65.80	65.50	4	6,251	0.06%
2022/03/17	1	70.90	1	70.40	71.00	0	5,935	0.00%
2022/03/16	1	69.90	2.8	69.52	70.10	-1.8	5,822	-0.03%
2022/03/14	0	0.00	15	70.10	70.00	-15	5,735	-0.26%
2022/03/11	1	70.50	1	70.60	70.60	0	5,733	0.00%
2022/03/10	15	70.50	0	70.30	70.60	15	5,763	0.26%
2022/03/09	0	0.00	2	69.70	69.50	-2	5,767	-0.03%
2022/03/08	1	68.00	4	68.28	68.20	-3	5,736	-0.05%
2022/03/07	2	67.70	2	68.40	68.50	0	5,684	0.00%
2022/03/04	0	0.00	1	68.90	69.60	-1	5,678	-0.02%
2022/03/03	2	70.10	3	69.73	69.80	-1	5,652	-0.02%
2022/03/02	1	68.60	1	68.90	68.90	0	5,629	0.00%
2022/03/01	1	68.80	2	68.80	68.60	-1	5,603	-0.02%
2022/02/25	3	67.70	3	68.27	68.40	0	5,535	0.00%
2022/02/24	1	67.30	2.3	67.51	67.60	-1.3	5,346	-0.02%
2022/02/23	1	67.00	0	0.00	67.80	1	5,251	0.02%
2022/02/22	1	66.90	0	0.00	67.50	1	5,231	0.02%
2022/02/21	1	68.30	0	0.00	68.20	1	5,164	0.02%
2022/02/18	1	68.30	2	68.15	68.20	-1	5,150	-0.02%
2022/02/17	0	0.00	2	68.65	68.60	-2	5,109	-0.04%
2022/02/15	2	66.90	1	66.50	66.50	1	4,916	0.02%
2022/02/14	1	66.20	3	66.30	66.70	-2	4,808	-0.04%
2022/02/11	1	67.80	1.1	67.11	67.50	-0.1	4,718	0.00%
2022/02/10	3	68.50	0	0.00	68.60	3	4,680	0.06%
2022/02/09	7	68.54	0	0.00	69.10	7	4,603	0.15%
2022/02/08	5	68.46	8	66.98	68.80	-3	4,421	-0.07%
2022/02/07	0	0.00	1.2	64.52	64.60	-1.2	4,184	-0.03%
2022/01/25	1	63.00	1.7	63.80	63.80	-0.7	4,165	-0.02%
2022/01/24	0	0.00	1.1	63.03	63.90	-1.1	4,091	-0.03%
2022/01/18	0	0.00	1	64.00	63.50	-1	4,043	-0.02%
2022/01/13	1	63.70	1	64.00	64.30	0	4,211	0.00%
2022/01/10	0.1	63.00	0	0.00	63.50	0.1	4,657	0.00%
2022/01/07	1	63.40	0	0.00	63.70	1	4,678	0.02%
2022/01/03	0	0.00	0.1	63.40	63.40	-0.1	4,679	0.00%
2021/12/30	0	0.00	5	63.80	63.80	-5	4,730	-0.11%
2021/12/29	0	0.00	5	63.84	64.10	-5	4,817	-0.10%
2021/12/27	3	63.60	0	0.00	63.60	3	4,892	0.06%
2021/12/23	0	0.00	1.1	62.49	62.50	-1.1	5,000	-0.02%
2021/12/22	1	61.60	0	0.00	61.50	1	5,056	0.02%
2021/12/16	0	0.00	1	61.99	61.70	-1	5,207	-0.02%
2021/12/14	0.1	61.32	0	0.00	61.80	0.1	5,392	0.00%
2021/12/13	0.1	62.10	0	0.00	62.00	0.1	5,447	0.00%
2021/12/10	0.1	62.50	5	62.60	62.70	-4.9	5,531	-0.09%
2021/12/09	0.1	61.70	0.2	62.50	62.60	-0.1	5,564	0.00%
2021/12/08	0	0.00	2	62.20	62.30	-2	5,538	-0.04%
2021/12/07	0.1	61.30	0	0.00	61.40	0.1	5,523	0.00%
2021/12/06	0.1	61.80	1.8	62.11	62.10	-1.7	5,513	-0.03%
2021/12/01	0	0.00	5	60.40	60.50	-5	5,555	-0.09%
2021/11/30	0.1	60.30	0	0.00	60.30	0.1	5,537	0.00%
2021/11/26	0.2	60.33	0	0.00	60.10	0.2	5,452	0.00%
2021/11/25	0	0.00	0.5	60.60	60.90	-0.5	5,480	-0.01%
2021/11/23	1.1	60.62	0	0.00	60.40	1.1	5,560	0.02%
2021/11/22	7	61.31	0	0.00	61.30	7	5,603	0.12%
2021/11/19	2.1	61.31	0	0.00	61.60	2.1	5,665	0.04%
2021/11/17	0.3	62.07	5	61.60	62.00	-4.7	5,640	-0.08%
2021/11/16	0	0.00	1	62.50	62.60	-1	5,661	-0.02%
2021/11/15	1.1	61.80	1	61.70	61.80	0.1	5,740	0.00%
2021/11/12	1	61.80	1	61.40	61.50	0	5,769	0.00%
2021/11/08	1	61.10	1	61.10	61.70	0	5,951	0.00%
2021/11/05	1	60.50	3	60.50	61.50	-2	5,988	-0.03%
2021/11/01	1	61.50	0	0.00	61.50	1	6,031	0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	60.90	2	61.05	61.10	-1	6,690	-0.01%
2021/10/21	5	60.90	0	0.00	60.40	5	6,652	0.08%
2021/10/20	9	60.59	0	0.00	60.40	9	6,581	0.14%
2021/10/19	5	62.10	0	0.00	62.10	5	6,426	0.08%
2021/10/14	0	0.00	1	65.50	64.30	-1	6,410	-0.02%
2021/10/08	2	64.60	0	0.00	64.00	2	6,381	0.03%
2021/10/07	0	0.00	1	63.60	63.10	-1	6,454	-0.02%
2021/10/05	1	61.70	1	62.10	62.30	0	6,472	0.00%
2021/10/01	2	61.45	0	0.00	62.20	2	6,517	0.03%
2021/09/30	0	0.00	1	62.50	62.50	-1	6,488	-0.02%
2021/09/28	0	0.00	0	64.20	64.50	0	6,552	0.00%
2021/09/27	1	64.40	0	0.00	64.10	1	6,628	0.02%
2021/09/24	1	64.00	0.1	64.10	64.00	1	6,687	0.01%
2021/09/23	0	0.00	10	63.82	63.80	-10	6,730	-0.15%
2021/09/22	0	0.00	2	61.70	61.80	-2	7,012	-0.03%
2021/09/15	1	62.00	1	61.90	61.50	0	7,126	0.00%
2021/09/14	0	0.00	1	61.20	61.10	-1	7,201	-0.01%
2021/09/10	0	0.00	1	60.10	60.00	-1	7,382	-0.01%
2021/09/06	0	0.00	4.9	60.84	60.90	-4.9	7,441	-0.07%
2021/09/02	0	0.00	0.1	60.70	60.60	-0.1	7,395	0.00%
2021/09/01	0	0.00	1	61.10	60.80	-1	7,385	-0.01%
2021/08/27	0	0.00	8	59.51	59.70	-8	7,302	-0.11%
2021/08/26	2	58.50	0	0.00	58.90	2	7,262	0.03%
2021/08/17	1	58.40	0	0.00	58.50	1	7,149	0.01%
2021/08/16	1	59.00	1.1	58.51	58.60	-0.1	7,082	0.00%
2021/08/12	3	61.67	0	0.00	61.20	3	7,000	0.04%
2021/08/10	0	62.30	50	62.30	62.60	-50	6,984	-0.72%
2021/08/06	0	0.00	1.1	62.59	62.50	-1.1	7,002	-0.02%
2021/08/04	0.2	63.20	2	63.50	63.20	-1.8	7,168	-0.03%
2021/08/03	1	63.90	0	0.00	63.90	1	7,211	0.01%
2021/08/02	55	63.82	52.1	63.85	63.90	3	7,178	0.04%
2021/07/30	62	63.87	13.3	63.86	64.10	48.7	7,141	0.68%
2021/07/29	2	59.60	0.3	59.20	59.80	1.7	6,841	0.02%
2021/07/28	0	58.20	0	0.00	58.90	0	6,813	0.00%
2021/07/26	0	0.00	1	58.90	58.70	-1	7,109	-0.01%
2021/07/23	0	58.30	0	0.00	57.90	0	7,161	0.00%
2021/07/22	0	58.90	0.1	58.90	58.70	-0.1	7,133	0.00%
2021/07/21	0	58.70	0	0.00	58.50	0	7,069	0.00%
2021/07/20	0.9	58.30	4	57.80	58.00	-3.1	7,000	-0.04%
2021/07/19	0	58.20	0	0.00	58.30	0	6,988	0.00%
2021/07/16	0.1	58.21	0.4	58.10	58.10	-0.3	7,027	0.00%
2021/07/15	0	58.50	1	58.40	58.40	-1	7,052	-0.01%
2021/07/13	0	0.00	3	57.60	57.90	-3	6,963	-0.04%
2021/07/12	3.3	56.95	1	57.11	57.00	2.3	6,911	0.03%
2021/07/09	5	57.08	0	0.00	57.50	5	6,898	0.07%
2021/07/08	0.1	57.80	0	0.00	57.80	0.1	6,935	0.00%
2021/07/07	0	0.00	1	57.90	58.00	-1	6,908	-0.01%
2021/07/06	2	57.90	0	0.00	58.20	2	6,893	0.03%
2021/07/02	0	56.50	0	0.00	56.90	0	6,726	0.00%
2021/07/01	3.1	56.80	0	0.00	56.60	3.1	6,649	0.05%
2021/06/30	2	57.40	0	0.00	57.60	2	6,553	0.03%
2021/06/29	16.2	57.74	0	0.00	57.40	16.2	6,509	0.25%
2021/06/28	3	64.13	0	0.00	63.70	3	6,222	0.05%
2021/06/24	1	64.70	0	0.00	64.70	1	6,104	0.02%
2021/06/23	15	63.47	0	64.30	64.10	15	5,975	0.25%
2021/06/21	0	0.00	1	64.70	64.50	-1	5,742	-0.02%
2021/06/16	0	0.00	0.3	66.00	66.20	-0.3	5,637	-0.01%
2021/06/10	0	0.00	0.3	65.10	65.30	-0.3	5,802	-0.01%
2021/05/28	0	0.00	1.2	65.52	65.70	-1.2	7,047	-0.02%
2021/05/24	0	63.10	0	0.00	63.20	0	7,499	0.00%
2021/05/21	1	62.80	1.1	62.82	63.10	-0.1	7,600	0.00%
2021/05/19	0	0.00	2	62.25	62.00	-2	7,840	-0.03%
2021/05/17	0	0.00	1	60.90	61.10	-1	8,033	-0.01%
2021/05/14	0	0.00	0	62.00	61.90	0	8,008	0.00%
2021/05/13	0	0.00	3	62.00	60.90	-3	8,049	-0.04%
2021/05/12	0	59.20	4.1	60.82	61.20	-4	8,044	-0.05%
2021/05/11	0	63.58	0	0.00	63.00	0	8,078	0.00%
2021/05/05	9	65.97	9	66.20	65.80	0	8,361	0.00%
2021/05/04	3	66.80	8.2	66.61	66.30	-5.2	8,559	-0.06%
2021/05/03	1	65.80	3	66.73	67.10	-2	8,517	-0.02%
2021/04/28	0	0.00	6	64.45	64.50	-6	8,294	-0.07%
2021/04/26	3	64.40	1	64.60	64.90	2	8,364	0.02%
2021/04/23	2	63.90	3	64.10	64.10	-1	8,391	-0.01%
2021/04/22	3	63.93	0	0.00	63.50	3	8,463	0.04%
2021/04/21	0	0.00	1	63.74	63.70	-1	8,452	-0.01%
2021/04/20	0	0.00	0	64.00	64.20	0	8,499	0.00%
2021/04/19	1	63.40	0.2	62.90	63.50	0.8	8,541	0.01%
2021/04/14	1.1	61.64	0	0.00	62.30	1.1	8,731	0.01%
2021/04/13	0.3	63.32	0.5	63.50	63.00	-0.2	8,837	0.00%
2021/04/12	1	64.50	0	0.00	64.00	1	8,901	0.01%
2021/04/07	0	0.00	3	64.47	64.50	-3	8,998	-0.03%
2021/04/06	0	0.00	0.1	62.80	63.00	-0.1	8,948	0.00%
2021/04/01	0	0.00	0	63.30	63.20	0	8,959	0.00%
2021/03/31	0	0.00	1	64.20	62.80	-1	8,883	-0.01%
2021/03/30	0.3	62.50	3	63.63	64.00	-2.7	8,781	-0.03%
2021/03/29	0	0.00	2	62.70	62.70	-2	8,740	-0.02%
2021/03/26	0	0.00	1.4	61.66	61.90	-1.4	8,735	-0.02%
2021/03/25	1	61.90	0	0.00	61.90	1	8,762	0.01%
2021/03/24	1	61.50	5	61.60	61.60	-4	8,981	-0.04%
2021/03/22	0	0.00	1	61.40	61.30	-1	8,991	-0.01%
2021/03/19	2	60.65	1	60.90	61.10	1	8,988	0.01%
2021/03/18	1	61.40	1.1	61.22	61.60	-0.1	8,868	0.00%
2021/03/17	1	60.20	0	0.00	60.50	1	8,820	0.01%
2021/03/16	0	0.00	2	60.30	60.30	-2	8,797	-0.02%
2021/03/15	1	60.00	0	0.00	59.90	1	8,767	0.01%
2021/03/12	0	0.00	14.7	60.77	62.10	-14.7	8,654	-0.17%
2021/03/10	0	0.00	4	57.98	58.00	-4	8,425	-0.05%
2021/03/09	7	56.87	7	56.81	57.20	0	8,380	0.00%
2021/03/05	4	58.18	6	58.28	58.40	-2	8,103	-0.02%
2021/03/04	5	59.40	6	58.73	58.80	-1	8,104	-0.01%
2021/03/03	3	59.30	1	59.20	59.30	2	8,025	0.02%
2021/02/26	10	59.27	10	59.45	59.40	0	7,815	0.00%
2021/02/24	2	60.50	0	0.00	60.00	2	7,513	0.03%
2021/02/23	2	60.70	2	60.50	60.20	0	7,422	0.00%
2021/02/22	1	60.00	12.2	60.28	61.20	-11.2	7,354	-0.15%
2021/02/19	5	57.70	5	58.30	58.50	0	7,273	0.00%
2021/02/18	0	0.00	5.5	58.11	58.40	-5.5	7,244	-0.08%
2021/02/17	4	56.25	1	57.00	56.80	3	7,173	0.04%
2021/02/02	3	56.13	0	0.00	56.10	3	6,942	0.04%
2021/02/01	1	55.10	1	55.20	55.10	0	6,783	0.00%
2021/01/29	7	55.47	0	0.00	54.90	7	6,717	0.10%
2021/01/28	2	56.20	0	0.00	57.00	2	6,543	0.03%
2021/01/27	0	0.00	10	58.01	57.60	-10	6,467	-0.15%
2021/01/26	2	56.50	52.2	56.63	56.60	-50.2	6,336	-0.79%
2021/01/25	0	0.00	3	54.23	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	2	53.40	53.00	-2	6,154	-0.03%
2021/01/21	5	52.80	1.1	52.30	52.70	3.9	6,133	0.06%
2021/01/18	1	53.70	0	0.00	53.40	1	6,052	0.02%
2021/01/15	7	54.00	2	53.60	53.80	5	6,012	0.08%
2021/01/14	0	0.00	1.3	53.71	53.60	-1.3	5,979	-0.02%
2021/01/13	4	53.83	1	53.00	53.60	3	5,932	0.05%
2021/01/12	1	53.50	1	52.60	52.80	0	5,878	0.00%
2021/01/11	0	0.00	11	53.47	53.80	-11	5,800	-0.19%
2021/01/08	0	0.00	7	52.17	52.60	-7	5,738	-0.12%
2021/01/07	0	0.00	0.2	51.80	52.20	-0.2	5,643	0.00%
2021/01/06	1	53.10	4	52.28	51.50	-3	5,581	-0.05%
2021/01/05	5	51.40	0	0.00	51.60	5	5,375	0.09%
2021/01/04	7	50.84	11	50.68	51.40	-4	5,291	-0.08%
2020/12/31	0	0.00	5.1	50.29	49.80	-5.1	5,173	-0.10%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/25	0	0.00	2	49.30	49.30	-2	5,159	-0.04%
2020/12/15	5	48.45	2	48.53	48.20	3	4,923	0.06%
2020/12/09	0	0.00	5	49.10	49.25	-5	4,972	-0.10%
2020/12/08	0	0.00	1	48.65	48.95	-1	4,933	-0.02%
2020/12/07	0	0.00	0.1	48.85	49.10	-0.1	4,897	0.00%
2020/12/04	10	49.45	0	0.00	49.40	10	4,826	0.21%
2020/12/03	2	49.40	0	0.00	49.20	2	4,805	0.04%
2020/12/02	0	0.00	2	49.33	49.35	-2	4,779	-0.04%
2020/11/30	0	0.00	6.1	48.95	48.05	-6.1	4,794	-0.13%
2020/11/27	0.2	49.00	0.1	48.95	49.05	0.1	4,647	0.00%
2020/11/25	0	0.00	2	48.50	48.25	-2	4,727	-0.04%
2020/11/23	0	0.00	0.1	48.50	48.50	-0.1	4,715	0.00%
2020/11/18	0	0.00	1.2	48.81	48.55	-1.2	4,609	-0.03%
2020/11/17	0	0.00	7.3	48.00	48.30	-7.3	4,579	-0.16%
2020/11/13	0	0.00	1	47.30	47.05	-1	4,602	-0.02%
2020/11/11	1	47.30	3.5	47.58	47.70	-2.5	4,608	-0.05%
2020/11/10	0	0.00	4	47.50	47.50	-4	4,618	-0.09%
2020/11/06	2	47.30	0	0.00	47.25	2	4,654	0.04%
2020/11/04	0	0.00	1.2	47.09	47.25	-1.2	4,729	-0.03%
2020/11/03	0	0.00	0.1	46.85	46.50	-0.1	4,732	0.00%
2020/10/30	0	0.00	1	46.70	46.55	-1	4,824	-0.02%
2020/10/28	0	0.00	4	46.31	46.55	-4	5,203	-0.08%
2020/10/23	1	45.35	0	0.00	45.55	1	6,057	0.02%
2020/10/16	0	0.00	0.3	46.00	46.00	-0.3	6,269	0.00%
2020/10/14	1	45.50	1	45.60	45.40	0	6,344	0.00%
2020/10/12	1	45.60	0	0.00	45.75	1	6,555	0.02%
2020/10/08	6	45.58	0	0.00	45.65	6	6,709	0.09%
2020/10/07	0	0.00	2	45.48	45.40	-2	6,787	-0.03%
2020/10/06	0	0.00	1.1	46.18	45.90	-1.1	6,870	-0.02%
2020/09/30	0	0.00	2	46.20	46.10	-2	7,076	-0.03%
2020/09/25	0	0.00	25	45.30	45.00	-25	7,296	-0.34%
2020/09/24	2.3	45.08	0	0.00	45.00	2.3	7,318	0.03%
2020/09/18	0	0.00	2	46.65	46.85	-2	7,638	-0.03%
2020/09/16	0	0.00	2	47.40	47.50	-2	8,393	-0.02%
2020/09/14	0	0.00	1	46.45	47.00	-1	8,956	-0.01%
2020/09/11	0	0.00	1	46.15	46.25	-1	9,129	-0.01%
2020/09/10	1	46.00	3	46.45	46.00	-2	9,250	-0.02%
2020/09/09	1	45.80	1	45.80	46.15	0	9,381	0.00%
2020/09/08	3	46.25	0	0.00	46.45	3	9,419	0.03%
2020/09/04	1	45.85	0	0.00	45.95	1	9,726	0.01%
2020/09/03	2	46.25	0	0.00	46.05	2	9,816	0.02%
2020/09/02	5	46.00	0	0.00	46.05	5	9,893	0.05%
2020/09/01	10.2	45.96	0	0.00	46.20	10.2	9,956	0.10%
2020/08/28	1	46.65	0	0.00	46.65	1	10,032	0.01%
2020/08/27	0	0.00	1	46.75	46.90	-1	10,152	-0.01%
2020/08/25	1	47.00	0	0.00	47.15	1	10,220	0.01%
2020/08/24	0	0.00	0	47.00	46.90	0	10,330	0.00%
2020/08/20	3	47.37	0	0.00	46.90	3	10,416	0.03%
2020/08/19	1	48.50	0	0.00	48.10	1	10,435	0.01%
2020/08/18	0	0.00	1	47.95	47.95	-1	10,385	-0.01%
2020/08/17	5	47.83	0	0.00	47.85	5	10,402	0.05%
2020/08/14	1	47.05	2	47.05	47.20	-1	10,414	-0.01%
2020/08/13	1	47.60	0	0.00	47.80	1	10,395	0.01%
2020/08/12	2	47.45	0	0.00	47.60	2	10,470	0.02%
2020/08/07	2.3	49.02	0	0.00	48.95	2.3	10,562	0.02%
2020/08/05	0.2	49.10	2	49.25	49.10	-1.8	10,579	-0.02%
2020/08/04	2	49.00	1	49.05	49.35	1	10,545	0.01%
2020/08/03	2	49.38	4	48.75	48.60	-2	10,452	-0.02%
2020/07/31	8	49.42	25	49.49	49.60	-17	10,222	-0.17%
2020/07/29	2	44.90	0	0.00	44.80	2	9,473	0.02%
2020/07/27	2	46.23	11	45.60	45.50	-9	9,662	-0.09%
2020/07/24	10	46.25	0	0.00	46.50	10	9,665	0.10%
2020/07/23	20	46.65	0	0.00	46.55	20	9,683	0.21%
2020/07/16	6	47.15	0	0.00	46.90	6	9,635	0.06%
2020/07/15	4	46.95	0	47.40	47.40	4	9,551	0.04%
2020/07/07	2	46.85	0	0.00	47.05	2	9,124	0.02%
2020/07/06	1	46.90	0	0.00	47.05	1	9,052	0.01%
2020/07/03	4	46.83	0	0.00	46.85	4	9,031	0.04%
2020/07/01	1	46.85	0	0.00	46.75	1	9,093	0.01%
2020/06/30	3	46.67	0	0.00	46.30	3	9,056	0.03%
2020/06/29	0	0.00	1	46.90	46.50	-1	9,047	-0.01%
2020/06/24	3	47.63	0	0.00	47.30	3	8,911	0.03%
2020/06/23	15	47.96	0	0.00	47.40	15	8,773	0.17%
2020/06/22	0	0.00	5	53.00	53.10	-5	8,201	-0.06%
2020/06/18	10	52.15	2	52.05	52.40	8	7,710	0.10%
2020/06/11	0	0.00	6	51.32	50.70	-6	7,891	-0.08%
2020/06/10	0	0.00	3	51.07	51.40	-3	7,831	-0.04%
2020/06/09	0	0.00	4	50.50	50.60	-4	7,922	-0.05%
2020/06/08	0	0.00	1.4	50.75	50.80	-1.4	8,045	-0.02%
2020/06/05	0	0.00	7	50.16	50.40	-7	8,035	-0.09%
2020/06/03	0	0.00	1	49.60	49.55	-1	8,104	-0.01%
2020/06/01	0	0.00	1	48.95	48.85	-1	8,099	-0.01%
2020/05/28	3	48.20	1	48.85	48.20	2	8,270	0.02%
2020/05/27	0	0.00	2	48.30	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	7	48.01	48.00	-7	8,632	-0.08%
2020/05/25	3	46.70	1	47.25	47.25	2	8,538	0.02%
2020/05/22	1	46.70	1	46.80	46.75	0	8,600	0.00%
2020/05/21	1	47.45	6	47.27	47.35	-5	8,654	-0.06%
2020/05/20	2	46.80	16	46.97	46.80	-14	8,706	-0.16%
2020/05/18	1	45.50	1	45.80	45.50	0	8,698	0.00%
2020/05/15	5	46.04	5	46.00	46.10	0	8,648	0.00%
2020/05/12	0	0.00	3.3	47.03	46.90	-3.3	8,342	-0.04%
2020/05/11	0	0.00	2	47.25	46.95	-2	8,288	-0.02%
2020/05/08	0	0.00	2	46.98	46.95	-2	8,178	-0.02%
2020/05/07	2	46.60	1	46.60	46.45	1	8,124	0.01%
2020/05/05	5	46.63	0	0.00	46.65	5	7,985	0.06%
2020/05/04	1	45.50	21	45.45	46.50	-20	7,975	-0.25%
2020/04/30	5	46.47	3	46.47	46.50	2	7,841	0.03%
2020/04/29	0	0.00	3	45.52	45.40	-3	7,718	-0.04%
2020/04/28	0	0.00	2	45.03	45.05	-2	7,755	-0.03%
2020/04/27	0	0.00	2	44.43	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	23	43.87	0	0.00	44.00	23	7,797	0.29%
2020/04/21	0	0.00	1	43.00	43.00	-1	7,654	-0.01%
2020/04/17	2	43.15	0	0.00	42.95	2	7,499	0.03%
2020/04/16	2	43.33	1	43.35	43.20	1	7,392	0.01%
2020/04/15	2	43.60	0	0.00	43.70	2	7,306	0.03%
2020/04/14	0	0.00	1	43.20	43.25	-1	7,251	-0.01%
2020/04/13	0	0.00	3	42.45	42.55	-3	7,209	-0.04%
2020/04/10	4	42.39	0	0.00	42.50	4	7,197	0.06%
2020/04/08	0	0.00	2	42.30	42.15	-2	7,196	-0.03%
2020/04/07	1	42.10	4	42.29	42.10	-3	7,149	-0.04%
2020/04/06	3	41.55	3	42.35	42.25	0	7,047	0.00%
2020/04/01	0	0.00	1	41.50	41.35	-1	6,917	-0.01%
2020/03/27	2	40.95	3	41.10	40.95	-1	6,649	-0.02%
2020/03/26	0	0.00	1	41.45	40.85	-1	6,591	-0.02%
2020/03/25	1	40.65	1	40.50	40.50	0	6,604	0.00%
2020/03/24	3	39.77	2	39.55	39.35	1	6,524	0.02%
2020/03/23	1	39.10	0	0.00	38.55	1	6,496	0.02%
2020/03/20	1	38.80	1	40.50	40.65	0	6,462	0.00%
2020/03/19	4	38.08	10	38.27	37.80	-6	6,314	-0.10%
2020/03/18	8	39.56	2	39.40	39.10	6	6,121	0.10%
2020/03/17	5	39.83	2	39.65	39.40	3	6,012	0.05%
2020/03/16	0	0.00	1	41.30	40.35	-1	5,848	-0.02%
2020/03/13	2	39.80	6	41.12	41.30	-4	5,725	-0.07%
2020/03/12	39	42.22	0	0.00	42.00	39	5,480	0.71%
2020/03/10	2	44.40	0	0.00	44.00	2	5,216	0.04%
2020/03/09	3	43.70	0	0.00	44.00	3	5,074	0.06%
2020/03/06	0	0.00	2	44.40	44.35	-2	5,015	-0.04%
2020/03/05	3	45.02	5	44.95	44.85	-2	4,966	-0.04%
2020/03/04	7	44.86	8	44.93	45.10	-1	4,875	-0.02%
2020/03/03	9	44.29	64	44.02	43.95	-55	4,719	-1.17%
2020/03/02	73	42.56	0	0.00	42.85	73	4,574	1.60%
2020/02/27	4	44.09	1	44.10	43.85	3	4,715	0.06%
2020/02/26	4	43.56	0	0.00	43.45	4	4,524	0.09%
2020/02/25	1	44.05	0	0.00	43.95	1	4,492	0.02%
2020/02/24	6	44.26	0	0.00	44.00	6	4,496	0.13%
2020/02/21	13	45.65	0	0.00	45.60	13	4,422	0.29%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/17	0	0.00	3	47.40	47.60	-3	4,342	-0.07%
2020/02/11	0	0.00	0.5	46.95	46.95	-0.5	4,537	-0.01%
2020/02/07	3	47.25	2.4	47.33	47.20	0.6	4,644	0.01%
2020/02/05	15	47.15	0	0.00	47.00	15	4,856	0.31%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/30	2	46.60	0	0.00	45.65	2	4,862	0.04%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/16	0	0.00	5	49.45	49.50	-5	4,979	-0.10%
2020/01/15	1	49.00	0	0.00	49.00	1	5,164	0.02%
2020/01/13	0	0.00	1	49.20	49.25	-1	5,679	-0.02%
2020/01/07	5	49.05	0	0.00	48.90	5	6,080	0.08%
2020/01/02	3	49.27	0	0.00	49.20	3	6,312	0.05%
2019/12/24	0	0.00	4.1	49.35	49.50	-4.1	6,829	-0.06%
2019/12/20	0	0.00	4	50.68	49.65	-4	7,003	-0.06%
2019/12/16	0	0.00	3	50.30	50.50	-3	7,045	-0.04%
2019/12/13	0	0.00	2	50.10	50.20	-2	7,061	-0.03%
2019/12/09	0	0.00	0	49.30	49.55	0	7,070	0.00%
2019/12/06	0	0.00	4	49.35	49.10	-4	7,085	-0.06%
2019/12/04	4	48.75	1	48.70	48.75	3	7,085	0.04%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/29	5	48.45	0	0.00	48.40	5	7,151	0.07%
2019/11/28	5	49.10	1	49.30	49.10	4	7,169	0.06%
2019/11/26	9	49.85	0	0.00	49.75	9	7,305	0.12%
2019/11/25	1	50.50	0	0.00	50.10	1	6,922	0.01%
2019/11/21	1	49.95	1	50.40	50.60	0	7,051	0.00%
2019/11/19	9	50.11	1	50.40	50.40	8	7,015	0.11%
2019/11/18	1	50.60	1	50.60	50.60	0	7,096	0.00%
2019/11/14	10	49.60	0	0.00	49.45	10	7,295	0.14%
2019/11/13	0	0.00	1	50.00	49.95	-1	7,462	-0.01%
2019/11/12	0	0.00	1	50.50	50.60	-1	7,580	-0.01%
2019/11/11	5	49.70	0	0.00	49.90	5	7,577	0.07%
2019/11/07	0	0.00	2	51.10	51.10	-2	7,684	-0.03%
2019/11/06	2	50.90	0	0.00	50.80	2	7,782	0.03%
2019/11/05	2	49.98	2	51.20	51.50	0	7,928	0.00%
2019/11/04	1	49.80	1	50.60	50.70	0	7,945	0.00%
2019/11/01	1	49.75	2	49.88	49.95	-1	7,976	-0.01%
2019/10/31	1	50.00	1.1	49.91	50.20	-0.1	8,248	0.00%
2019/10/30	1	49.25	0	0.00	49.50	1	8,577	0.01%
2019/10/29	3	49.50	3	49.78	49.90	0	8,695	0.00%
2019/10/28	1	49.25	0	0.00	49.55	1	8,690	0.01%
2019/10/24	0	0.00	2	49.55	50.10	-2	8,605	-0.02%
2019/10/23	2	50.25	0	0.00	49.20	2	8,508	0.02%
2019/10/22	0	0.00	26.1	50.04	51.50	-26.1	8,344	-0.31%
2019/10/21	11	47.97	0	0.00	48.00	11	7,972	0.14%
2019/10/18	5	48.30	0	0.00	48.05	5	8,163	0.06%
2019/10/09	5	48.50	0	0.00	48.30	5	7,978	0.06%
2019/10/08	0	0.00	1	50.30	49.10	-1	7,972	-0.01%
2019/10/04	1	48.75	0	0.00	48.90	1	7,876	0.01%
2019/10/01	2	49.00	0	0.00	48.90	2	7,650	0.03%
2019/09/27	1	49.00	2	50.40	49.30	-1	7,555	-0.01%
2019/09/26	0	0.00	4	49.83	49.55	-4	7,439	-0.05%
2019/09/25	3	49.10	6	49.70	49.80	-3	7,362	-0.04%
2019/09/24	3	48.65	0	0.00	48.45	3	7,269	0.04%
2019/09/23	3	48.28	0	0.00	48.25	3	7,236	0.04%
2019/09/16	1	48.00	1	48.15	48.15	0	7,141	0.00%
2019/09/11	1	48.30	0	0.00	48.65	1	7,108	0.01%
2019/09/05	0	0.00	2	48.30	48.75	-2	7,039	-0.03%
2019/09/02	0	0.00	2	49.25	48.95	-2	6,898	-0.03%
2019/08/30	0	0.00	2.5	49.63	50.00	-2.5	6,881	-0.04%
2019/08/22	0	0.00	5	48.30	48.55	-5	6,697	-0.07%
2019/08/16	0	0.00	12	47.90	47.90	-12	6,449	-0.19%
2019/08/15	0	0.00	11	46.92	46.65	-11	6,267	-0.18%
2019/08/14	0.4	46.30	0	0.00	46.30	0.4	6,153	0.01%
2019/08/08	0	0.00	1	47.00	46.80	-1	5,952	-0.02%
2019/08/07	0	0.00	2	47.00	46.00	-2	5,807	-0.03%
2019/08/05	0	0.00	1	46.90	47.00	-1	5,463	-0.02%
2019/08/02	1	46.95	11	46.79	47.00	-10	5,354	-0.19%
2019/08/01	1	45.70	5.6	46.27	46.25	-4.6	5,076	-0.09%
2019/07/31	0	0.00	3	43.90	44.30	-3	4,712	-0.06%
2019/07/24	5	43.80	0	0.00	43.70	5	4,661	0.11%
2019/07/23	6	43.25	1	43.30	43.70	5	4,723	0.11%
2019/07/22	2	43.50	0	0.00	43.00	2	4,642	0.04%
2019/07/17	0	0.00	1	47.00	47.10	-1	4,291	-0.02%
2019/07/01	0	0.00	0.1	45.60	45.80	-0.1	4,259	0.00%
2019/06/28	0	0.00	1	45.55	45.50	-1	4,303	-0.02%
2019/06/24	2	45.28	1	45.60	45.00	1	4,460	0.02%
2019/06/11	1	45.85	0	0.00	45.50	1	4,657	0.02%
2019/06/03	0	0.00	1	45.55	45.50	-1	4,712	-0.02%
2019/05/31	1	45.10	0	0.00	45.10	1	4,723	0.02%
2019/05/22	1	43.70	0	0.00	43.80	1	5,239	0.02%
2019/05/17	0	0.00	1	43.29	42.95	-1	5,277	-0.02%
2019/05/15	0	0.00	5.5	43.50	43.50	-5.5	5,388	-0.10%
2019/05/13	0	0.00	1	43.05	43.00	-1	5,452	-0.02%
2019/05/10	1	43.10	0	0.00	43.05	1	5,622	0.02%
2019/05/09	10	43.10	0	0.00	43.40	10	5,755	0.17%
2019/05/08	1	43.55	0	0.00	43.30	1	5,802	0.02%
2019/05/03	0	0.00	2	43.65	43.70	-2	5,914	-0.03%
2019/05/02	2	43.40	2	43.30	43.40	0	6,055	0.00%
2019/04/30	1	43.50	0	0.00	43.55	1	6,144	0.02%
2019/04/25	0	0.00	2	45.00	45.10	-2	6,195	-0.03%
2019/04/22	0	0.00	3	44.60	44.70	-3	6,355	-0.05%
2019/04/17	2	44.35	0	0.00	44.30	2	6,802	0.03%
2019/04/15	0	0.00	2	44.60	44.50	-2	6,940	-0.03%
2019/04/12	0	0.00	1	43.90	43.95	-1	7,004	-0.01%
2019/04/10	0	0.00	0.2	45.00	45.25	-0.2	7,060	0.00%
2019/04/01	2	44.58	0	0.00	44.60	2	7,061	0.03%
2019/03/29	0	0.00	0.3	44.60	44.85	-0.3	6,982	0.00%
2019/03/28	0	0.00	1	44.30	44.05	-1	6,945	-0.01%
2019/03/27	1	45.20	1	45.20	45.20	0	6,941	0.00%
2019/03/26	0	0.00	3	45.35	45.35	-3	7,050	-0.04%
2019/03/25	0	0.00	3	44.95	45.30	-3	7,124	-0.04%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/20	0	0.00	1	44.70	44.45	-1	7,192	-0.01%
2019/03/18	0.5	44.20	0	0.00	44.30	0.5	7,278	0.01%
2019/03/13	0	0.00	1	43.90	43.75	-1	7,266	-0.01%
2019/03/06	2	43.65	1	43.70	43.55	1	7,935	0.01%
2019/03/05	7	43.18	0	0.00	43.10	7	8,033	0.09%
2019/03/04	3	43.10	3	43.55	43.10	0	8,087	0.00%
2019/02/27	8.4	44.42	0	0.00	44.55	8.4	7,947	0.11%
2019/02/26	0	0.00	2.4	46.75	47.20	-2.4	7,749	-0.03%
2019/02/25	0	0.00	1	46.20	46.40	-1	7,680	-0.01%
2019/02/21	2	45.55	5	45.62	45.50	-3	7,706	-0.04%
2019/02/20	0	0.00	33	45.56	45.95	-33	7,720	-0.43%
2019/02/19	1	45.55	0.1	45.25	45.25	0.9	7,756	0.01%
2019/02/18	0	0.00	1	46.20	46.15	-1	7,802	-0.01%
2019/02/14	3	45.58	1	45.10	45.65	2	7,846	0.03%
2019/02/12	1	46.35	0	0.00	46.60	1	7,819	0.01%
2019/02/11	0	0.00	5	46.48	46.65	-5	7,868	-0.06%
2019/01/30	0.9	45.05	2	45.35	45.25	-1.1	7,772	-0.01%
2019/01/29	1	44.65	7	44.81	44.85	-6	7,693	-0.08%
2019/01/28	1	44.20	0	0.00	44.50	1	7,670	0.01%
2019/01/25	2	44.30	1	44.35	44.50	1	7,655	0.01%
2019/01/24	0.1	44.05	0	0.00	44.15	0.1	7,668	0.00%
2019/01/23	0	0.00	2	43.80	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	2	43.45	43.35	-2	7,586	-0.03%
2019/01/21	0	0.00	1	42.95	43.00	-1	7,476	-0.01%
2019/01/18	1	43.05	6	42.99	43.00	-5	7,416	-0.07%
2019/01/16	0	0.00	40	43.00	42.70	-40	7,305	-0.55%
2019/01/11	3	43.10	4.1	42.97	42.95	-1.1	7,295	-0.01%
2019/01/10	7	42.80	9	43.61	42.95	-2	7,226	-0.03%
2019/01/09	0	0.00	29	42.54	43.30	-29	7,077	-0.41%
2019/01/08	0.4	41.40	1	41.70	41.60	-0.6	6,880	-0.01%
2019/01/03	0	0.00	6	41.36	41.50	-6	6,932	-0.09%
2019/01/02	0	0.00	1	40.70	40.65	-1	6,840	-0.01%
2018/12/27	0	0.00	20	40.70	40.65	-20	6,852	-0.29%
2018/12/24	20	40.60	0	0.00	40.40	20	6,848	0.29%
2018/12/22	0	0.00	10	40.50	40.40	-10	6,813	-0.15%
2018/12/21	10	41.00	0	0.00	41.00	10	6,899	0.14%
2018/12/20	40	41.00	1	41.20	41.20	39	6,826	0.57%
2018/12/17	0	0.00	2	40.20	40.20	-2	6,682	-0.03%
2018/12/11	0	0.00	2	39.90	40.50	-2	6,529	-0.03%
2018/12/10	0	0.00	1	40.95	40.95	-1	6,518	-0.02%
2018/12/07	0	0.00	2	40.75	40.55	-2	6,647	-0.03%
2018/12/06	0	0.00	3	40.72	41.00	-3	6,658	-0.05%
2018/12/04	0	0.00	16	41.48	41.65	-16	6,591	-0.24%
2018/12/03	1	41.15	1	41.30	41.30	0	6,481	0.00%
2018/11/30	0	0.00	25	40.20	40.90	-25	6,372	-0.39%
2018/11/29	10	40.10	1	40.00	40.00	9	5,899	0.15%
2018/11/27	2	38.50	0	0.00	39.35	2	5,615	0.04%
2018/11/23	0	0.00	1	37.90	38.00	-1	5,413	-0.02%
2018/11/07	0	0.00	4	38.29	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	1	37.80	38.00	-1	4,792	-0.02%
2018/11/05	1	37.60	1	37.60	37.80	0	4,786	0.00%
2018/11/01	0	0.00	3.4	36.47	37.00	-3.4	4,812	-0.07%
2018/10/31	5	35.16	2	35.50	35.50	3	4,742	0.06%
2018/10/24	0	0.00	3	35.80	35.65	-3	4,770	-0.06%
2018/10/15	1	33.70	0	0.00	33.65	1	4,934	0.02%
2018/10/12	1	33.65	0	0.00	33.65	1	4,960	0.02%
2018/10/11	6	33.83	3	33.07	33.05	3	4,978	0.06%
2018/10/09	0	0.00	3	36.08	36.10	-3	4,948	-0.06%
2018/10/08	3	36.25	2	36.25	36.00	1	5,030	0.02%
2018/10/05	0	0.00	2	36.30	36.50	-2	5,088	-0.04%
2018/10/01	2	38.15	0	0.00	38.15	2	5,124	0.04%
2018/09/27	0	0.00	2	38.05	38.40	-2	5,130	-0.04%
2018/09/21	0	0.00	2	38.20	38.10	-2	5,172	-0.04%
2018/09/17	0	0.00	1	37.70	37.65	-1	5,260	-0.02%
2018/09/13	0	0.00	5	37.05	37.35	-5	5,356	-0.09%
2018/09/12	2	36.00	0	0.00	35.60	2	5,214	0.04%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/07	3	35.62	0	0.00	35.70	3	5,532	0.05%
2018/09/05	1	36.35	1	36.40	36.05	0	5,601	0.00%
2018/09/04	4	36.55	0	0.00	36.55	4	5,660	0.07%
2018/08/31	1	36.20	0	0.00	36.95	1	5,760	0.02%
2018/08/30	0	0.00	2	36.40	36.40	-2	5,755	-0.03%
2018/08/27	2	35.45	0	0.00	35.70	2	5,804	0.03%
2018/08/22	2	35.68	1.2	35.77	35.90	0.8	6,021	0.01%
2018/08/21	3	35.85	0	0.00	35.85	3	5,999	0.05%
2018/08/17	6	35.28	0	0.00	35.25	6	5,988	0.10%
2018/08/16	4	35.24	2	35.25	35.35	2	5,966	0.03%
2018/08/15	0	0.00	2	36.20	35.70	-2	5,961	-0.03%
2018/08/14	5	35.93	0	0.00	35.90	5	5,911	0.08%
2018/08/13	0	0.00	1	36.65	36.60	-1	5,821	-0.02%
2018/08/10	7	37.14	3	37.27	37.20	4	5,789	0.07%
2018/08/09	2	40.00	1	40.05	39.85	1	5,760	0.02%
2018/08/08	2	40.05	1	40.10	40.10	1	5,673	0.02%
2018/08/06	0	0.00	1	39.85	39.95	-1	5,583	-0.02%
2018/08/01	0	0.00	1	40.00	40.00	-1	5,577	-0.02%
2018/07/31	0	0.00	8	39.53	40.20	-8	5,611	-0.14%
2018/07/27	0	0.00	1	39.60	39.75	-1	5,455	-0.02%
2018/07/25	0	0.00	2	39.18	39.10	-2	5,453	-0.04%
2018/07/24	1	38.65	0	0.00	38.75	1	5,485	0.02%
2018/07/23	1	38.65	0	0.00	38.55	1	5,437	0.02%
2018/07/20	0	0.00	1	38.95	38.80	-1	5,373	-0.02%
2018/07/19	4	38.85	2	39.20	38.55	2	5,334	0.04%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	1	38.45	0	0.00	38.15	1	5,279	0.02%
2018/07/16	1	37.95	2	38.18	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	7	37.43	37.55	-7	5,093	-0.14%
2018/07/12	3	36.53	30	36.75	36.75	-27	5,056	-0.53%
2018/07/11	0	0.00	20	36.47	36.80	-20	5,066	-0.39%
2018/07/10	25	36.83	0	0.00	36.80	25	5,024	0.50%
2018/07/09	2	35.90	0	0.00	36.10	2	5,014	0.04%
2018/07/06	15	35.90	0	0.00	35.80	15	5,007	0.30%
2018/07/05	11	36.38	0	0.00	36.20	11	4,984	0.22%
2018/07/04	1	36.50	0	0.00	36.50	1	5,016	0.02%
2018/07/03	30	36.55	0	0.00	36.50	30	5,123	0.59%
2018/07/02	2	36.90	0	0.00	36.80	2	5,118	0.04%
2018/06/29	1	36.85	0	0.00	36.90	1	5,067	0.02%
2018/06/28	1	37.00	0	0.00	36.95	1	5,009	0.02%
2018/06/26	51	37.03	0	0.00	37.00	51	4,973	1.03%
2018/06/25	2	37.53	0	0.00	37.45	2	4,848	0.04%
2018/06/22	2	37.78	0.2	38.10	37.95	1.8	4,763	0.04%
2018/06/20	6	38.09	0	0.00	38.10	6	4,731	0.13%
2018/06/13	0	0.00	1	39.70	39.80	-1	4,493	-0.02%
2018/06/08	0	0.00	1	40.30	40.00	-1	4,919	-0.02%
2018/06/07	2	40.20	0	0.00	40.60	2	4,985	0.04%
2018/06/06	0	0.00	2	39.83	39.90	-2	5,053	-0.04%
2018/06/04	1	39.20	0	0.00	39.05	1	5,102	0.02%
2018/05/29	0	0.00	2	39.15	39.00	-2	5,195	-0.04%
2018/05/28	3	39.05	0	0.00	39.20	3	5,575	0.05%
2018/05/24	0	0.00	3	38.75	38.80	-3	6,289	-0.05%
2018/05/22	2	38.45	0	0.00	38.45	2	6,619	0.03%
2018/05/17	2	38.30	0	0.00	38.20	2	6,839	0.03%
2018/05/11	0	0.00	2	38.90	38.85	-2	7,125	-0.03%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/08	2	38.65	0	0.00	38.50	2	7,162	0.03%
2018/05/07	34	37.58	0	0.00	37.60	34	7,132	0.48%
2018/05/04	1	37.65	1	37.65	38.00	0	7,115	0.00%
2018/05/03	2	38.00	0	0.00	38.00	2	7,152	0.03%
2018/05/02	4	38.60	0	0.00	38.60	4	7,218	0.06%
2018/04/30	4	39.06	5	39.03	39.25	-1	7,204	-0.01%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/25	0	0.00	1	39.80	40.00	-1	7,150	-0.01%
2018/04/24	1	39.50	0	0.00	39.15	1	7,276	0.01%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/20	0	0.00	10	40.65	40.85	-10	7,237	-0.14%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/18	1	40.60	0	0.00	40.65	1	7,217	0.01%
2018/04/13	0	0.00	5	41.20	41.20	-5	7,222	-0.07%
2018/04/12	0	0.00	1	40.95	40.95	-1	7,202	-0.01%
2018/04/11	1	40.55	0	0.00	40.50	1	7,219	0.01%
2018/04/03	1	40.75	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	1	41.25	41.40	-1	7,119	-0.01%
2018/03/29	5	40.60	0	0.00	40.70	5	7,101	0.07%
2018/03/28	3	40.50	0	0.00	40.60	3	7,046	0.04%
2018/03/23	5	40.35	0	0.00	40.50	5	7,119	0.07%
2018/03/20	2	41.68	0	0.00	41.75	2	7,292	0.03%
2018/03/16	2	41.75	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0	0.00	6	41.83	42.35	-6	7,535	-0.08%
2018/03/14	2	41.00	0	0.00	40.75	2	7,453	0.03%
2018/03/13	1	41.50	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	42.20	0	0.00	42.00	1	7,268	0.01%
2018/03/09	0	0.00	3	42.70	42.60	-3	7,218	-0.04%
2018/03/06	0	0.00	2.5	43.26	43.30	-2.5	7,397	-0.03%
2018/03/05	0	0.00	1	43.10	43.00	-1	7,768	-0.01%
2018/03/02	0	0.00	1	43.30	43.00	-1	7,769	-0.01%
2018/03/01	14	42.63	4	43.13	42.70	10	7,735	0.13%
2018/02/27	2	42.00	1	43.80	42.00	1	7,397	0.01%
2018/02/26	2	43.00	3	41.65	43.00	-1	7,153	-0.01%
2018/02/23	3	41.20	19	42.28	42.70	-16	6,778	-0.24%
2018/02/21	1	39.75	3	39.82	39.60	-2	6,570	-0.03%
2018/02/12	5	37.50	0	0.00	37.45	5	6,535	0.08%
2018/02/09	4	37.58	1	37.10	37.65	3	6,548	0.05%
2018/02/08	1	38.35	1	38.45	38.35	0	6,568	0.00%
2018/02/07	1	39.35	0	0.00	39.60	1	6,701	0.01%
2018/02/06	6	39.65	0	0.00	39.30	6	6,835	0.09%
2018/02/02	0	0.00	0.1	41.80	41.95	-0.1	7,010	0.00%
2018/02/01	2	42.00	1	42.55	41.85	1	7,092	0.01%
2018/01/30	0	0.00	6	42.75	42.50	-6	7,186	-0.08%
2018/01/29	0	0.00	1	42.85	43.00	-1	7,271	-0.01%
2018/01/25	0	0.00	28	42.86	43.10	-28	7,575	-0.37%
2018/01/23	0	0.00	1	41.40	41.60	-1	7,740	-0.01%
2018/01/18	3	41.30	8	41.31	41.40	-5	7,889	-0.06%
2018/01/12	0	0.00	3	40.10	40.10	-3	7,977	-0.04%
2018/01/11	1	38.60	1	38.55	38.80	0	8,045	0.00%
2018/01/09	5	39.50	0	0.00	39.40	5	8,350	0.06%
2018/01/04	0	0.00	1	39.60	39.75	-1	8,470	-0.01%
2018/01/03	2	40.20	0	0.00	40.00	2	8,536	0.02%