光寶科 (2301)-高橋-龍潭券商分點個股進出

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
100.0
漲跌
--
漲幅
0.00%
成交量
7,790張
產業
上市電腦週邊類股▼0.70%
1446人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/09/27	10	101.00	1	101.00	100.00	9	14,550	0.06%
2024/09/26	0	0.00	1	101.50	100.00	-1	14,864	-0.01%
2024/09/25	3	100.83	1	100.00	100.50	2	15,402	0.01%
2024/09/24	1	99.50	0	0.00	99.60	1	15,738	0.01%
2024/09/23	1	99.60	0	0.00	98.60	1	16,247	0.01%
2024/09/20	11	100.79	10.1	98.73	98.70	0.9	16,513	0.01%
2024/09/19	0	0.00	1.3	100.62	100.50	-1.3	16,397	-0.01%
2024/09/18	0	0.00	0.1	102.00	100.50	-0.1	16,443	0.00%
2024/09/16	0	0.00	1	101.00	101.50	-1	16,616	-0.01%
2024/09/12	3.1	101.66	1	101.00	101.50	2.1	17,024	0.01%
2024/09/10	6	99.17	0.1	101.00	96.70	5.9	17,204	0.03%
2024/09/06	1	101.50	0	0.00	102.00	1	17,286	0.01%
2024/09/05	0	0.00	4.2	101.89	101.50	-4.2	17,380	-0.02%
2024/09/04	1	100.50	0.4	102.26	100.50	0.6	17,516	0.00%
2024/09/03	2	105.25	1	105.50	105.00	1	17,479	0.01%
2024/08/30	0	0.00	1	107.50	107.00	-1	17,965	-0.01%
2024/08/29	1	105.00	3	106.67	106.50	-2	18,247	-0.01%
2024/08/28	2	107.00	2	107.00	106.50	0	18,518	0.00%
2024/08/27	0	0.00	1	107.50	107.50	-1	19,220	-0.01%
2024/08/26	3	107.33	2	108.00	107.50	1	19,890	0.01%
2024/08/22	2	107.25	4	106.88	106.50	-2	21,184	-0.01%
2024/08/21	2	107.00	1	108.00	107.00	1	22,756	0.00%
2024/08/20	3.1	107.65	8	107.50	107.00	-4.9	23,732	-0.02%
2024/08/19	2	107.50	6.3	108.33	109.00	-4.3	25,430	-0.02%
2024/08/16	0	0.00	5	108.10	108.00	-5	25,448	-0.02%
2024/08/15	4.4	107.90	7	109.00	107.00	-2.7	25,514	-0.01%
2024/08/14	0.5	106.83	6	108.75	109.50	-5.6	25,744	-0.02%
2024/08/13	1.2	104.08	5.2	105.91	108.00	-4	25,788	-0.02%
2024/08/12	1.1	104.00	3	104.67	105.00	-1.9	26,059	-0.01%
2024/08/09	4.1	103.73	5.1	104.20	104.00	-1	26,125	0.00%
2024/08/08	3.2	102.45	2	102.75	102.00	1.2	26,096	0.00%
2024/08/07	6	102.92	4	101.38	104.00	2	26,036	0.01%
2024/08/06	3	97.67	2.5	97.89	98.50	0.5	26,427	0.00%
2024/08/05	14	97.04	2	95.50	95.90	12	26,230	0.05%
2024/08/02	24	106.31	12	106.79	106.00	12	25,881	0.05%
2024/08/01	1	107.50	9.5	107.52	109.00	-8.5	25,319	-0.03%
2024/07/31	2	99.25	2	99.60	99.10	0	24,911	0.00%
2024/07/30	7	98.30	4	98.65	99.80	3	24,976	0.01%
2024/07/29	23.1	101.22	21.1	99.82	99.80	2	24,947	0.01%
2024/07/26	0	0.00	0.2	102.00	102.00	-0.2	24,808	0.00%
2024/07/23	6.2	105.90	0	0.00	106.00	6.2	24,661	0.03%
2024/07/22	8	105.69	2.4	106.00	106.00	5.6	24,587	0.02%
2024/07/19	1	108.50	23.2	108.09	109.50	-22.2	24,533	-0.09%
2024/07/18	1	108.00	2.5	107.40	109.50	-1.5	24,497	-0.01%
2024/07/17	10	108.75	0	0.00	108.00	10	24,620	0.04%
2024/07/16	0	0.00	9.2	110.35	111.00	-9.2	24,544	-0.04%
2024/07/15	0	0.00	1	108.50	109.00	-1	24,716	0.00%
2024/07/12	26	109.92	4	109.13	109.00	22	24,934	0.09%
2024/07/11	17	110.12	11.2	109.90	109.50	5.8	25,138	0.02%
2024/07/10	13	109.62	17	110.23	109.00	-4	25,515	-0.02%
2024/07/09	6	106.17	1	107.00	107.00	5	25,223	0.02%
2024/07/08	8	106.31	4	107.38	107.50	4	25,079	0.02%
2024/07/05	18.4	107.77	3	109.33	107.00	15.4	24,879	0.06%
2024/07/04	6	110.08	31.2	110.42	111.50	-25.2	24,670	-0.10%
2024/07/03	11.6	107.90	8	108.06	108.00	3.6	24,119	0.01%
2024/07/02	3	108.33	4.1	109.50	110.00	-1.1	23,920	0.00%
2024/07/01	3	109.33	31	109.58	110.50	-28	23,860	-0.12%
2024/06/28	17.2	106.78	2	108.00	106.00	15.2	23,834	0.06%
2024/06/27	17.5	106.97	52	107.91	108.00	-34.5	23,662	-0.15%
2024/06/26	10	105.45	7	106.36	106.50	3	24,105	0.01%
2024/06/25	3	103.50	1	104.00	105.00	2	24,427	0.01%
2024/06/24	25	104.22	19	104.18	103.50	6	24,827	0.02%
2024/06/21	35	105.89	1	106.00	105.00	34	25,066	0.14%
2024/06/20	21	105.62	24	106.40	106.00	-3	25,150	-0.01%
2024/06/19	21	105.88	37	106.58	106.00	-16	25,752	-0.06%
2024/06/18	18	105.69	4.3	105.45	105.50	13.7	26,344	0.05%
2024/06/17	1	107.00	0	0.00	108.00	1	27,312	0.00%
2024/06/14	6	107.25	6	107.42	107.50	0	27,680	0.00%
2024/06/13	15	104.63	44	107.10	107.00	-29	27,751	-0.10%
2024/06/12	5	104.70	3	105.00	104.50	2	27,966	0.01%
2024/06/11	13.1	104.73	3.1	105.98	104.00	10	28,112	0.04%
2024/06/07	1	106.50	6	107.00	107.00	-5	28,218	-0.02%
2024/06/06	5.3	106.53	29	107.47	106.50	-23.7	28,381	-0.08%
2024/06/05	39.2	106.28	1	108.00	107.00	38.2	28,436	0.13%
2024/06/04	35.5	107.66	3	108.50	107.00	32.5	28,499	0.11%
2024/06/03	10	110.45	14	109.07	110.50	-4	28,310	-0.01%
2024/05/31	17.4	109.11	5	108.60	107.50	12.4	28,150	0.04%
2024/05/30	25.1	110.46	2	109.50	108.00	23.1	27,660	0.08%
2024/05/29	20	115.65	8	114.00	113.50	12	27,362	0.04%
2024/05/28	36.1	118.89	29	117.19	116.50	7.1	27,155	0.03%
2024/05/27	8.1	121.98	36.4	121.28	121.00	-28.3	26,700	-0.11%
2024/05/24	4	112.50	10.1	112.69	114.50	-6.1	25,745	-0.02%
2024/05/23	2	110.75	46	110.02	112.00	-44	24,932	-0.18%
2024/05/22	1.1	102.02	4	103.63	103.50	-3	23,346	-0.01%
2024/05/21	3.2	100.20	4	101.25	101.50	-0.8	23,276	0.00%
2024/05/20	8	100.06	11.1	100.76	100.50	-3.1	23,219	-0.01%
2024/05/17	1.2	100.93	2.1	101.52	100.00	-1	23,038	0.00%
2024/05/16	10.6	101.52	2.2	101.47	100.50	8.4	22,865	0.04%
2024/05/15	0	0.00	6.1	105.00	104.50	-6.1	22,615	-0.03%
2024/05/14	4	103.75	2.1	104.24	103.50	1.9	22,822	0.01%
2024/05/13	2	104.75	4	105.25	105.00	-2	22,860	-0.01%
2024/05/10	5	103.10	46.2	104.60	105.00	-41.2	22,805	-0.18%
2024/05/09	0	0.00	3	100.33	101.00	-3	22,211	-0.01%
2024/05/08	2	101.00	27.6	100.84	101.50	-25.6	22,247	-0.12%
2024/05/07	4.6	98.03	3.1	98.49	99.10	1.5	22,158	0.01%
2024/05/06	23	99.96	3	99.93	99.40	20	22,068	0.09%
2024/05/03	7	100.41	5	101.89	99.70	2	22,099	0.01%
2024/05/02	4	99.34	0	0.00	99.10	4	22,026	0.02%
2024/04/30	2	101.25	2	102.00	100.00	0	21,895	0.00%
2024/04/29	12	101.42	13	101.12	101.00	-1	22,022	0.00%
2024/04/26	13	100.12	12.2	101.41	101.00	0.8	22,496	0.00%
2024/04/25	10.1	98.50	14.3	99.40	99.40	-4.2	22,557	-0.02%
2024/04/24	11	97.70	17.5	98.16	98.40	-6.5	22,441	-0.03%
2024/04/23	12.9	95.55	6	95.30	94.60	6.9	22,495	0.03%
2024/04/22	1	96.40	4	96.90	96.80	-3	22,353	-0.01%
2024/04/19	25	96.51	13	95.97	96.10	12	22,327	0.05%
2024/04/18	6	97.17	9.2	98.75	99.00	-3.2	22,146	-0.01%
2024/04/17	13	96.00	4	96.30	96.30	9	22,060	0.04%
2024/04/16	14.5	96.01	1	95.10	95.30	13.5	22,143	0.06%
2024/04/15	13	101.31	2	101.25	102.00	11	21,669	0.05%
2024/04/12	9.2	103.34	9.1	104.32	103.00	0.1	21,513	0.00%
2024/04/11	1	103.00	1.1	103.50	104.00	-0.1	21,493	0.00%
2024/04/10	9.2	103.95	1	104.50	103.50	8.2	21,433	0.04%
2024/04/09	4.2	104.01	1	104.50	104.00	3.2	21,390	0.01%
2024/04/08	1	105.00	8	105.50	105.00	-7	21,360	-0.03%
2024/04/03	19.2	105.08	3	105.50	104.00	16.2	21,284	0.08%
2024/04/02	31	104.05	11.4	103.29	104.00	19.6	21,089	0.09%
2024/04/01	16.3	101.24	17.4	101.03	100.00	-1.1	20,575	-0.01%
2024/03/29	31.3	100.38	6	100.80	101.00	25.3	20,404	0.12%
2024/03/28	38	107.70	11	107.86	106.00	27	19,494	0.14%
2024/03/27	37	113.59	4	112.75	112.50	33	19,028	0.17%
2024/03/26	9	116.72	23	117.52	120.50	-14	18,645	-0.08%
2024/03/25	9	118.56	8.6	118.98	119.00	0.4	18,501	0.00%
2024/03/22	28.8	120.78	59.2	120.13	121.50	-30.4	18,373	-0.17%
2024/03/21	35.2	123.50	7.1	124.15	123.50	28.1	17,776	0.16%
2024/03/20	23.1	119.93	33.3	120.73	123.00	-10.2	17,149	-0.06%
2024/03/19	3	114.83	35.2	115.56	116.00	-32.2	16,220	-0.20%
2024/03/18	18.3	111.78	1	111.50	112.00	17.3	16,014	0.11%
2024/03/15	12	112.04	4.2	112.53	112.00	7.9	15,877	0.05%
2024/03/14	20.1	112.70	15	112.23	112.00	5.1	15,754	0.03%
2024/03/13	12.2	114.91	5	115.90	114.50	7.2	15,658	0.05%
2024/03/12	16	113.94	16	114.94	115.00	0	15,421	0.00%
2024/03/11	21.1	113.67	7	113.36	113.50	14.1	15,300	0.09%
2024/03/08	13	113.12	14.2	115.30	114.00	-1.2	15,216	-0.01%
2024/03/07	10.3	111.91	1	111.50	111.00	9.3	14,955	0.06%
2024/03/06	12	113.88	2	113.00	113.50	10	14,923	0.07%
2024/03/05	5	112.90	11	114.32	114.00	-6	15,414	-0.04%
2024/03/04	2	114.50	19.3	114.81	114.00	-17.3	15,340	-0.11%
2024/03/01	10.1	111.09	20	112.43	112.50	-9.9	15,103	-0.07%
2024/02/29	3.2	109.50	1.1	109.95	109.50	2.1	14,922	0.01%
2024/02/27	16.2	107.96	4	107.50	107.50	12.2	14,665	0.08%
2024/02/26	6	107.17	0	0.00	107.00	6	14,218	0.04%
2024/02/23	6.1	109.84	2.1	110.21	108.50	4	14,389	0.03%
2024/02/22	2	108.75	4	109.25	108.50	-2	14,475	-0.01%
2024/02/21	5.1	106.80	0	0.00	106.00	5.1	14,507	0.04%
2024/02/20	5	108.30	1	109.00	108.50	4	14,492	0.03%
2024/02/19	2	109.25	0	0.00	109.00	2	14,504	0.01%
2024/02/16	0	0.00	4.1	110.74	110.00	-4.1	14,698	-0.03%
2024/02/15	9	109.94	6	109.08	108.50	3	14,602	0.02%
2024/02/05	4	113.00	2	113.00	113.00	2	14,449	0.01%
2024/02/02	2.1	111.45	6	111.00	111.50	-3.9	14,410	-0.03%
2024/02/01	3	108.67	0	0.00	109.00	3	14,677	0.02%
2024/01/31	6	109.50	1	110.00	108.50	5	14,995	0.03%
2024/01/30	2	109.00	0	0.00	108.50	2	14,951	0.01%
2024/01/26	2	108.00	3	109.67	107.50	-1	15,097	-0.01%
2024/01/25	3	112.00	3	112.33	111.00	0	15,316	0.00%
2024/01/24	2	112.25	1	112.00	112.00	1	15,583	0.01%
2024/01/23	0	0.00	2.2	114.09	113.50	-2.2	16,223	-0.01%
2024/01/22	11.2	115.18	21	115.14	114.50	-9.8	16,246	-0.06%
2024/01/19	15	108.47	15.5	109.55	110.00	-0.5	15,779	0.00%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	17	107.50	12	107.63	107.50	5	15,890	0.03%
2024/01/16	6	106.92	1	107.00	106.50	5	16,006	0.03%
2024/01/15	1	107.00	1	107.50	107.00	0	16,135	0.00%
2024/01/12	3	107.67	0	0.00	107.00	3	16,406	0.02%
2024/01/11	4	107.13	2	106.50	108.50	2	16,484	0.01%
2024/01/10	23.5	108.92	0	0.00	107.00	23.5	16,822	0.14%
2024/01/09	0	0.00	2	116.74	114.50	-2	17,003	-0.01%
2024/01/08	0	0.00	10.1	115.50	114.50	-10.1	17,122	-0.06%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/03	12	112.96	10	113.50	112.50	2	18,163	0.01%
2024/01/02	0	0.00	8	114.00	115.00	-8	18,268	-0.04%
2023/12/29	11	118.50	1	117.50	117.00	10	18,342	0.05%
2023/12/28	1	118.00	5	118.90	118.00	-4	18,469	-0.02%
2023/12/27	1	117.50	2	117.50	117.00	-1	18,597	-0.01%
2023/12/26	0	0.00	3	116.50	117.00	-3	19,043	-0.02%
2023/12/25	0	0.00	5	116.80	116.50	-5	19,286	-0.03%
2023/12/22	2	115.00	15	115.97	115.50	-13	19,348	-0.07%
2023/12/21	1	114.00	1.1	114.98	114.00	-0.1	19,305	0.00%
2023/12/20	1	115.00	6	114.67	114.00	-5	19,235	-0.03%
2023/12/19	0	0.00	5	113.50	112.50	-5	19,210	-0.03%
2023/12/18	2.2	112.00	1	111.00	112.00	1.2	19,261	0.01%
2023/12/15	5	112.40	8	114.25	112.00	-3	19,464	-0.02%
2023/12/14	9.1	114.66	13	115.38	114.50	-3.9	19,506	-0.02%
2023/12/13	10	112.75	8	114.31	113.00	2	19,776	0.01%
2023/12/11	14	111.79	3	115.33	110.50	11	20,717	0.05%
2023/12/08	8	113.31	5	112.20	113.00	3	20,897	0.01%
2023/12/07	2	111.00	0	0.00	110.00	2	21,144	0.01%
2023/12/06	6	112.50	3	111.67	111.50	3	21,603	0.01%
2023/12/05	3	110.33	5	110.30	110.50	-2	21,792	-0.01%
2023/12/04	2	111.00	6	110.50	110.50	-4	21,848	-0.02%
2023/12/01	7	107.93	8	108.00	108.00	-1	21,927	0.00%
2023/11/30	4.2	107.76	2	108.25	110.00	2.2	22,204	0.01%
2023/11/29	3	109.50	6	109.83	109.00	-3	21,907	-0.01%
2023/11/27	1	106.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	2	106.00	1	107.50	107.50	1	23,074	0.00%
2023/11/23	12	106.71	2	106.50	106.50	10	23,281	0.04%
2023/11/22	17	107.44	2	107.50	107.00	15	23,623	0.06%
2023/11/21	0	112.00	2	112.50	112.00	-2	23,791	-0.01%
2023/11/20	4.3	108.35	0	0.00	109.00	4.3	24,621	0.02%
2023/11/17	3	109.00	0	0.00	109.50	3	24,927	0.01%
2023/11/15	2	114.00	0	0.00	112.50	2	26,162	0.01%
2023/11/14	0.3	111.50	2.2	113.00	113.00	-1.9	26,650	-0.01%
2023/11/13	2	111.50	1	112.50	112.50	1	27,219	0.00%
2023/11/10	0	0.00	1	111.50	112.50	-1	27,695	0.00%
2023/11/09	4	112.25	6	111.75	112.00	-2	28,276	-0.01%
2023/11/08	2	112.50	5	114.50	113.50	-3	28,308	-0.01%
2023/11/07	1	110.50	0	0.00	110.50	1	28,422	0.00%
2023/11/06	13	110.58	48	110.98	111.00	-35	29,172	-0.12%
2023/11/03	10	110.00	14	109.57	109.00	-4	29,733	-0.01%
2023/11/02	0	0.00	10	108.95	108.50	-10	30,927	-0.03%
2023/11/01	13	100.27	27	102.59	103.50	-14	32,530	-0.04%
2023/10/31	37	103.88	15	101.20	100.00	22	33,831	0.07%
2023/10/30	13	108.19	4	107.00	107.00	9	34,781	0.03%
2023/10/27	1	108.00	2	108.75	108.50	-1	36,368	0.00%
2023/10/26	3	106.33	2	107.00	107.00	1	39,862	0.00%
2023/10/25	1	108.50	3	108.83	109.00	-2	41,518	0.00%
2023/10/24	10.1	107.01	24	108.85	109.00	-14	42,275	-0.03%
2023/10/23	23	106.70	5	106.60	106.00	18	43,207	0.04%
2023/10/20	12	106.50	11	108.00	108.00	1	44,789	0.00%
2023/10/19	1	105.50	2.7	107.12	107.00	-1.7	46,031	0.00%
2023/10/18	4	106.25	5.3	105.84	106.00	-1.3	47,121	0.00%
2023/10/17	15	110.37	5	110.00	109.50	10	47,248	0.02%
2023/10/16	32	113.02	2	114.25	113.00	30	47,611	0.06%
2023/10/13	10	117.55	24	114.83	115.50	-14	49,033	-0.03%
2023/10/12	0	0.00	27	122.96	122.50	-27	50,019	-0.05%
2023/10/11	21	119.50	19	124.42	119.50	2	51,825	0.00%
2023/10/06	21	119.95	2	124.00	119.50	19	53,145	0.04%
2023/10/05	5	121.60	5.6	121.37	121.50	-0.6	54,397	0.00%
2023/10/04	10	120.05	0	0.00	121.00	10	55,204	0.02%
2023/10/03	9	124.11	6	124.08	123.00	3	55,426	0.01%
2023/10/02	26	125.46	14	125.96	125.50	12	55,661	0.02%
2023/09/28	11	121.00	3	121.50	121.50	8	55,678	0.01%
2023/09/27	4	118.38	3	119.67	120.00	1	55,761	0.00%
2023/09/26	8	119.88	0	0.00	120.00	8	56,557	0.01%
2023/09/25	1	119.50	0	0.00	120.00	1	57,134	0.00%
2023/09/22	2	119.00	5	118.20	120.00	-3	57,243	-0.01%
2023/09/21	7	117.86	0	0.00	119.00	7	57,167	0.01%
2023/09/20	7.1	120.92	3	121.17	120.00	4.1	57,135	0.01%
2023/09/19	9	120.61	3	122.17	120.00	6	57,017	0.01%
2023/09/18	6	120.25	3	120.50	121.00	3	57,037	0.01%
2023/09/15	5	127.10	17.5	126.81	126.00	-12.5	56,867	-0.02%
2023/09/14	10	126.75	10.5	127.43	126.50	-0.5	56,479	0.00%
2023/09/13	12	123.96	8	123.81	124.00	4	56,683	0.01%
2023/09/12	2	125.50	5	124.60	125.00	-3	57,375	-0.01%
2023/09/11	13	129.69	55	126.50	127.50	-42	57,497	-0.07%
2023/09/08	5	135.90	3	134.83	134.50	2	57,338	0.00%
2023/09/07	3	133.33	2	135.50	134.00	1	57,293	0.00%
2023/09/06	29	134.16	18	134.67	134.50	11	57,478	0.02%
2023/09/05	38	131.37	15	133.58	134.00	23	57,483	0.04%
2023/09/04	13.6	133.63	13	134.38	134.00	0.6	57,142	0.00%
2023/09/01	24	135.21	24	134.77	134.50	0	57,005	0.00%
2023/08/31	18	135.11	19	136.03	137.00	-1	56,688	0.00%
2023/08/30	12	139.17	6	139.17	138.50	6	56,369	0.01%
2023/08/29	2	142.25	8	140.81	141.50	-6	56,148	-0.01%
2023/08/28	26.1	140.13	14	138.89	138.50	12.1	55,969	0.02%
2023/08/25	23.1	147.19	20	147.00	145.00	3.1	56,009	0.01%
2023/08/24	41	155.32	15	154.30	151.50	26	55,662	0.05%
2023/08/23	9	147.44	13	147.77	148.50	-4	54,756	-0.01%
2023/08/22	24	150.15	67.2	150.16	149.00	-43.2	54,411	-0.08%
2023/08/21	34	144.47	10	144.80	144.00	24	53,448	0.04%
2023/08/18	49.1	149.21	91	144.56	146.00	-42	52,991	-0.08%
2023/08/17	31.1	147.10	48	149.57	150.00	-16.9	52,290	-0.03%
2023/08/16	7	143.07	12	144.33	147.00	-5	51,639	-0.01%
2023/08/15	9	142.83	37	142.86	143.50	-28	51,032	-0.05%
2023/08/14	31	137.37	8	137.44	136.50	23	50,387	0.05%
2023/08/11	14	139.75	8	137.19	137.00	6	50,063	0.01%
2023/08/10	46	136.96	46	137.61	139.00	0	49,689	0.00%
2023/08/09	5	139.40	32	143.00	141.00	-27	48,829	-0.06%
2023/08/08	69.1	142.99	58.9	141.79	143.00	10.2	48,117	0.02%
2023/08/07	31.1	144.46	33.2	146.53	148.00	-2.1	46,702	0.00%
2023/08/04	13	138.73	13	140.04	140.00	0	44,740	0.00%
2023/08/02	53.2	143.67	20	148.45	139.00	33.2	43,029	0.08%
2023/08/01	28.1	151.54	18	152.97	154.00	10.1	41,371	0.02%
2023/07/31	141	162.74	37	165.19	150.50	104	39,612	0.26%	大買/鉅額交易
2023/07/28	31	144.00	61	154.84	159.50	-30	36,026	-0.08%
2023/07/27	31	147.21	28	147.55	145.00	3	34,268	0.01%
2023/07/26	21	144.43	46	145.07	146.50	-25	33,322	-0.08%
2023/07/25	39	144.23	14.4	145.75	142.00	24.6	32,102	0.08%
2023/07/24	22	147.84	32	146.91	149.00	-10	30,314	-0.03%
2023/07/21	16	143.13	16.3	144.68	146.00	-0.3	28,767	0.00%
2023/07/20	7	138.36	9	139.06	139.00	-2	27,572	-0.01%
2023/07/19	20	140.60	11	139.59	136.50	9	27,010	0.03%
2023/07/18	34	141.16	32	140.62	139.50	2	26,162	0.01%
2023/07/17	29	147.24	11	149.65	145.50	18	24,515	0.07%
2023/07/14	37	139.38	27	139.27	144.00	10	23,051	0.04%
2023/07/13	26	132.35	31.9	135.66	134.00	-5.9	21,163	-0.03%
2023/07/12	35	126.29	36	125.46	126.50	-1	19,458	-0.01%
2023/07/11	8	120.81	31	122.35	120.00	-23	18,087	-0.13%
2023/07/10	33	112.71	0	0.00	112.00	33	17,143	0.19%
2023/07/07	1	112.00	0	0.00	111.00	1	16,763	0.01%
2023/07/06	6	114.92	13	114.88	114.50	-7	16,320	-0.04%
2023/07/05	3	116.33	43	115.52	115.00	-40	15,799	-0.25%
2023/07/04	20	118.13	12	117.71	119.00	8	15,353	0.05%
2023/07/03	15	112.73	8	112.94	113.50	7	14,419	0.05%
2023/06/29	1	101.00	4.4	102.07	102.00	-3.4	13,486	-0.02%
2023/06/28	4	99.35	2	100.00	100.00	2	13,410	0.01%
2023/06/27	6	99.83	2	100.25	99.30	4	13,300	0.03%
2023/06/26	8	99.80	3	100.33	101.00	5	13,128	0.04%
2023/06/21	2	104.25	1	104.00	105.00	1	12,831	0.01%
2023/06/20	1	105.00	1	106.50	105.00	0	12,492	0.00%
2023/06/19	7.4	108.07	8	109.00	107.00	-0.6	12,045	0.00%
2023/06/16	15.6	107.16	3	108.33	105.00	12.6	11,437	0.11%
2023/06/15	2	109.75	8	110.56	111.00	-6	10,309	-0.06%
2023/06/14	3	100.67	0	0.00	101.00	3	9,973	0.03%
2023/06/13	37	102.95	1	103.50	103.00	36	9,704	0.37%
2023/06/12	4	104.13	54.3	101.35	103.00	-50.3	9,570	-0.53%
2023/06/09	0	0.00	3.9	97.25	97.60	-3.9	9,348	-0.04%
2023/06/08	2	94.15	0	0.00	93.80	2	9,261	0.02%
2023/06/07	0	0.00	3	96.77	96.20	-3	9,169	-0.03%
2023/06/06	2	92.50	3	93.70	93.90	-1	9,024	-0.01%
2023/06/05	0	0.00	3	94.80	96.00	-3	9,084	-0.03%
2023/06/02	0	0.00	2	88.60	89.80	-2	8,835	-0.02%
2023/06/01	4	86.95	0	0.00	86.20	4	8,725	0.05%
2023/05/30	0	0.00	1	86.00	86.70	-1	8,213	-0.01%
2023/05/29	0	0.00	3	85.30	86.40	-3	8,084	-0.04%
2023/05/26	21	83.59	0	0.00	83.30	21	8,025	0.26%
2023/05/25	1	78.90	0	0.00	80.70	1	7,915	0.01%
2023/05/24	0	0.00	0.1	79.60	79.80	-0.1	7,900	0.00%
2023/05/23	1	80.20	0	0.00	80.20	1	7,825	0.01%
2023/05/19	1	80.80	1	81.30	81.90	0	7,666	0.00%
2023/05/18	0	0.00	2	81.95	82.00	-2	7,660	-0.03%
2023/05/17	1	80.10	1	79.90	80.50	0	7,578	0.00%
2023/05/16	1	77.20	1	78.60	78.60	0	7,471	0.00%
2023/05/10	0	0.00	2	75.70	76.60	-2	7,440	-0.03%
2023/05/03	2	75.80	0	0.00	75.40	2	7,453	0.03%
2023/05/02	0	0.00	1	75.70	75.90	-1	7,500	-0.01%
2023/04/27	0	0.00	1.2	73.67	73.30	-1.2	7,550	-0.02%
2023/04/26	0	0.00	1	71.90	72.20	-1	7,445	-0.01%
2023/04/25	0.2	72.10	2	72.85	71.80	-1.8	7,355	-0.02%
2023/04/24	1	72.10	3	72.87	72.00	-2	7,261	-0.03%
2023/04/21	1	73.70	3	73.20	73.20	-2	7,214	-0.03%
2023/04/20	1	72.90	0	0.00	72.90	1	7,163	0.01%
2023/04/19	1	72.90	0	0.00	73.20	1	7,236	0.01%
2023/04/18	3	73.43	0	0.00	73.60	3	7,170	0.04%
2023/04/17	1	75.00	0	0.00	75.30	1	7,081	0.01%
2023/04/14	0	0.00	4.3	76.10	76.30	-4.3	6,973	-0.06%
2023/04/13	0	0.00	1	75.30	74.40	-1	6,880	-0.01%
2023/04/10	0	0.00	1	73.70	73.40	-1	6,786	-0.01%
2023/04/07	3	73.57	0	0.00	73.20	3	6,755	0.04%
2023/04/06	0	0.00	0.8	74.10	74.40	-0.8	6,730	-0.01%
2023/03/28	0	0.00	4	73.33	72.70	-4	7,766	-0.05%
2023/03/27	0	0.00	6	72.50	73.00	-6	8,045	-0.07%
2023/03/24	0	0.00	0.5	72.21	72.30	-0.5	8,446	-0.01%
2023/03/23	2	70.50	0	0.00	71.30	2	8,440	0.02%
2023/03/22	0	0.00	1	70.00	71.00	-1	8,505	-0.01%
2023/03/21	0.2	69.60	5	69.60	69.60	-4.9	8,539	-0.06%
2023/03/20	2	69.75	0	0.00	69.80	2	8,571	0.02%
2023/03/17	0	0.00	1	69.80	70.50	-1	8,630	-0.01%
2023/03/16	5.3	70.50	0	0.00	70.00	5.3	8,528	0.06%
2023/03/15	1	74.80	0	0.00	74.10	1	8,658	0.01%
2023/03/13	0	0.00	0.6	73.37	74.40	-0.6	8,455	-0.01%
2023/03/10	0	0.00	0.2	72.70	73.10	-0.2	8,371	0.00%
2023/03/09	6	74.87	0	0.00	73.60	6	8,368	0.07%
2023/03/08	0	0.00	1.2	74.98	75.00	-1.2	8,389	-0.01%
2023/03/07	0	0.00	1	75.40	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	6	73.28	74.30	-6	8,212	-0.07%
2023/03/03	0	0.00	4	72.83	72.70	-4	8,155	-0.05%
2023/03/02	5	71.96	4	70.93	71.80	1	8,112	0.01%
2023/02/24	0.1	69.70	0	0.00	69.50	0.1	8,146	0.00%
2023/02/23	2	69.60	0	0.00	69.50	2	8,075	0.02%
2023/02/22	1.2	69.35	0	0.00	69.40	1.2	8,029	0.01%
2023/02/13	0	0.00	1	69.40	69.60	-1	8,223	-0.01%
2023/02/10	1	69.60	0	0.00	69.50	1	8,255	0.01%
2023/02/09	0	0.00	2	70.40	70.30	-2	8,232	-0.02%
2023/02/08	0	0.00	1	69.30	69.40	-1	8,188	-0.01%
2023/02/06	0	0.00	2	68.45	68.30	-2	8,198	-0.02%
2023/02/03	0	0.00	5	68.04	68.20	-5	8,259	-0.06%
2023/02/02	0	0.00	1	67.60	67.00	-1	8,238	-0.01%
2023/01/30	0	0.00	3	67.83	67.50	-3	8,190	-0.04%
2023/01/17	0	0.00	6	65.65	65.70	-6	8,155	-0.07%
2023/01/09	1	65.70	0	0.00	65.00	1	8,773	0.01%
2023/01/05	0	0.00	3.1	64.80	64.90	-3.1	8,829	-0.03%
2023/01/03	0	0.00	1	64.50	64.20	-1	8,986	-0.01%
2022/12/27	0.1	64.00	0	0.00	64.00	0.1	9,182	0.00%
2022/12/23	1	63.20	0	0.00	64.00	1	9,324	0.01%
2022/12/20	1	63.50	0	0.00	63.20	1	8,711	0.01%
2022/12/19	3	64.03	0	0.00	64.20	3	8,371	0.04%
2022/12/16	2	64.05	3	64.70	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	2	64.50	65.10	-2	7,781	-0.03%
2022/12/12	0	0.00	0.3	64.00	64.00	-0.3	7,871	0.00%
2022/12/09	0	0.00	3	63.63	63.70	-3	8,007	-0.04%
2022/12/08	1	62.90	0	0.00	63.10	1	8,051	0.01%
2022/12/07	4	63.83	0	0.00	62.60	4	7,992	0.05%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/05	1	64.50	9	65.04	65.30	-8	7,748	-0.10%
2022/12/02	0	0.00	8	65.16	65.10	-8	7,717	-0.10%
2022/12/01	0	0.00	2	65.60	65.80	-2	7,677	-0.03%
2022/11/30	0	0.00	4	65.33	65.60	-4	7,673	-0.05%
2022/11/29	0	0.00	1	66.00	65.60	-1	7,635	-0.01%
2022/11/28	1	64.20	0	0.00	65.50	1	7,591	0.01%
2022/11/25	1	64.30	1	65.00	64.50	0	7,561	0.00%
2022/11/24	0	0.00	7	64.59	66.10	-7	7,516	-0.09%
2022/11/23	6	63.20	4	63.95	64.10	2	7,472	0.03%
2022/11/22	7	64.29	0	0.00	64.10	7	7,402	0.09%
2022/11/21	2	66.00	0	0.00	65.70	2	7,329	0.03%
2022/11/17	0	0.00	1	67.50	67.50	-1	7,263	-0.01%
2022/11/16	0	0.00	8	67.66	67.60	-8	7,251	-0.11%
2022/11/15	6	66.48	2	66.45	66.70	4	7,233	0.06%
2022/11/14	0	0.00	2	66.70	67.10	-2	7,167	-0.03%
2022/11/11	2	66.00	1.5	66.50	65.90	0.5	7,152	0.01%
2022/11/10	3	65.53	0	0.00	65.60	3	7,171	0.04%
2022/11/09	0	0.00	0	66.90	66.60	0	7,205	0.00%
2022/11/07	1	66.40	0.5	66.90	67.00	0.5	7,317	0.01%
2022/11/04	1.5	65.53	1	66.40	66.40	0.5	7,366	0.01%
2022/11/03	1	65.60	1.7	66.46	66.40	-0.7	7,421	-0.01%
2022/11/01	0	0.00	6	66.33	66.70	-6	7,468	-0.08%
2022/10/31	0	64.00	0	0.00	64.00	0	7,416	0.00%
2022/10/27	1	64.70	0	0.00	64.50	1	7,463	0.01%
2022/10/26	0	0.00	0	65.40	65.40	0	7,481	0.00%
2022/10/25	0.5	64.05	1	66.00	64.70	-0.5	7,462	-0.01%
2022/10/21	0	0.00	1.5	65.53	65.50	-1.5	7,407	-0.02%
2022/10/20	1.5	63.20	0	0.00	63.70	1.5	7,305	0.02%
2022/10/19	0	0.00	3	64.53	65.00	-3	7,186	-0.04%
2022/10/18	3	61.80	2	62.80	62.70	1	7,006	0.01%
2022/10/13	1	63.60	1	64.00	63.80	0	7,296	0.00%
2022/10/11	1	63.50	0	0.00	63.80	1	7,174	0.01%
2022/10/07	1	65.60	0	0.00	65.50	1	7,077	0.01%
2022/10/05	1	65.20	2	67.05	66.70	-1	7,107	-0.01%
2022/10/04	0	0.00	2	65.30	65.40	-2	6,991	-0.03%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/30	1	63.10	1	64.50	63.80	0	6,883	0.00%
2022/09/29	0	0.00	1	65.40	64.70	-1	6,822	-0.01%
2022/09/28	3	64.40	2	64.50	64.10	1	6,765	0.01%
2022/09/26	1	65.10	1	65.60	65.40	0	6,756	0.00%
2022/09/23	0	0.00	1	67.20	66.30	-1	6,738	-0.01%
2022/09/22	3	65.87	0	0.00	66.50	3	6,801	0.04%
2022/09/21	4	67.28	1	68.20	67.60	3	6,678	0.04%
2022/09/20	1	67.80	0	0.00	68.20	1	6,583	0.02%
2022/09/16	2	68.15	3	68.63	68.10	-1	6,495	-0.02%
2022/09/15	1	67.00	5	68.70	69.00	-4	6,432	-0.06%
2022/09/14	3	67.60	0	0.00	67.00	3	6,424	0.05%
2022/09/13	0	0.00	2	69.20	69.20	-2	6,481	-0.03%
2022/09/12	0	0.00	1	69.40	68.30	-1	6,523	-0.02%
2022/09/08	1	67.40	2	68.45	68.70	-1	6,634	-0.02%
2022/09/07	1	66.90	0	0.00	67.20	1	6,599	0.02%
2022/09/05	0	0.00	4	67.50	67.50	-4	6,497	-0.06%
2022/09/02	0	0.00	4	65.88	65.60	-4	6,447	-0.06%
2022/09/01	5	64.48	0	0.00	65.20	5	6,423	0.08%
2022/08/31	0	0.00	1	65.90	65.80	-1	6,411	-0.02%
2022/08/30	0	0.00	2	65.75	65.30	-2	6,392	-0.03%
2022/08/25	1	64.70	0	0.00	64.80	1	6,351	0.02%
2022/08/24	2	64.95	0	0.00	64.90	2	6,391	0.03%
2022/08/23	2	64.80	0	0.00	64.60	2	6,856	0.03%
2022/08/22	9	65.99	0	0.00	65.20	9	6,855	0.13%
2022/08/19	0	0.00	1	67.60	67.70	-1	6,832	-0.01%
2022/08/17	1	67.10	0	0.00	67.70	1	6,860	0.01%
2022/08/16	3	66.67	0	0.00	67.20	3	6,818	0.04%
2022/08/15	1	68.60	2.1	68.92	68.30	-1.1	6,781	-0.02%
2022/08/12	0	0.00	3	68.77	69.20	-3	6,699	-0.04%
2022/08/10	2	67.00	0	0.00	67.60	2	6,613	0.03%
2022/08/09	0	0.00	1	67.90	68.10	-1	6,571	-0.02%
2022/08/08	0	0.00	1	66.30	66.50	-1	6,563	-0.02%
2022/08/05	0	0.00	2	66.85	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	1	65.50	65.80	-1	6,601	-0.02%
2022/08/03	1	64.30	0	0.00	64.80	1	6,567	0.02%
2022/08/02	3	64.47	1	65.30	65.10	2	6,608	0.03%
2022/07/29	0	0.00	2	64.85	65.30	-2	6,534	-0.03%
2022/07/27	0	0.00	2	63.85	64.00	-2	6,445	-0.03%
2022/07/26	1	62.40	0	0.00	63.50	1	6,409	0.02%
2022/07/22	1	62.40	0	0.00	62.60	1	6,399	0.02%
2022/07/21	4	61.95	0	0.00	62.20	4	6,405	0.06%
2022/07/20	0	0.00	25	63.72	64.60	-25	6,237	-0.40%
2022/07/19	0	0.00	1	59.30	58.80	-1	6,024	-0.02%
2022/07/14	2	57.40	0	0.00	57.50	2	6,440	0.03%
2022/07/13	0	0.00	2	58.60	58.20	-2	6,439	-0.03%
2022/07/12	0	0.00	2	56.90	56.80	-2	6,418	-0.03%
2022/07/08	0	0.00	1	57.80	57.20	-1	6,415	-0.02%
2022/07/07	0.2	56.10	4	57.00	57.10	-3.8	6,403	-0.06%
2022/07/06	0	0.00	1	56.00	55.40	-1	6,388	-0.02%
2022/07/05	0	0.00	4	57.13	56.60	-4	6,361	-0.06%
2022/07/04	9	55.08	2.3	55.75	55.30	6.7	6,339	0.11%
2022/06/30	1	56.80	1	57.50	57.90	0	6,237	0.00%
2022/06/29	0	0.00	1	58.10	57.70	-1	6,124	-0.02%
2022/06/28	0	0.00	1	57.60	57.60	-1	6,115	-0.02%
2022/06/27	1	56.80	1	57.40	56.90	0	6,137	0.00%
2022/06/24	3	56.90	0	0.00	56.80	3	6,048	0.05%
2022/06/23	0	0.00	1	58.70	58.30	-1	5,979	-0.02%
2022/06/22	12	58.32	0.3	58.30	58.60	11.7	5,862	0.20%
2022/06/21	1	57.80	3	58.07	57.90	-2	5,766	-0.03%
2022/06/20	2	58.30	0	0.00	58.20	2	5,679	0.04%
2022/06/17	4.1	58.90	0	0.00	59.10	4.1	5,627	0.07%
2022/06/15	0	0.00	2	61.60	61.00	-2	5,836	-0.03%
2022/06/13	2.1	60.67	2	60.60	61.00	0.1	6,012	0.00%
2022/06/10	10	62.40	0	0.00	62.40	10	6,037	0.17%
2022/06/09	14	62.69	10	63.10	63.10	4	6,077	0.07%
2022/06/08	0	0.00	1	63.90	63.60	-1	6,082	-0.02%
2022/06/07	0	0.00	1	62.90	63.00	-1	6,097	-0.02%
2022/06/06	2	62.20	1	62.90	62.90	1	6,110	0.02%
2022/06/01	2	63.20	2	64.15	63.50	0	6,240	0.00%
2022/05/31	2	61.60	3	62.73	63.20	-1	6,218	-0.02%
2022/05/30	0.9	62.60	5	62.24	62.80	-4.1	5,751	-0.07%
2022/05/27	0.1	61.60	11	61.70	61.90	-10.9	5,720	-0.19%
2022/05/26	8	61.05	0	0.00	60.90	8	5,739	0.14%
2022/05/25	1	61.40	3	62.20	62.20	-2	5,896	-0.03%
2022/05/24	0	0.00	1	62.60	61.90	-1	5,947	-0.02%
2022/05/23	2	62.30	5	62.44	62.40	-3	5,972	-0.05%
2022/05/18	0	0.00	1	62.80	63.40	-1	6,086	-0.02%
2022/05/17	1	62.90	1	63.20	62.60	0	6,160	0.00%
2022/05/16	0	0.00	2	63.60	63.10	-2	6,237	-0.03%
2022/05/13	0	0.00	3	62.40	62.40	-3	6,275	-0.05%
2022/05/12	1	62.80	0	0.00	62.60	1	6,301	0.02%
2022/05/10	0.1	63.50	0	0.00	64.40	0.1	6,344	0.00%
2022/05/09	1	63.60	4.3	63.70	63.80	-3.3	6,487	-0.05%
2022/05/06	1	64.00	0.3	64.30	64.80	0.7	6,722	0.01%
2022/05/05	0	0.00	5	65.32	65.30	-5	6,757	-0.07%
2022/05/03	2	64.90	0	0.00	65.00	2	6,805	0.03%
2022/04/29	0.1	65.30	1	65.20	65.00	-0.9	6,835	-0.01%
2022/04/28	12	65.04	0	0.00	65.30	12	6,877	0.17%
2022/04/27	3	65.73	0.7	66.20	65.60	2.3	6,836	0.03%
2022/04/25	1	66.80	4	67.18	68.00	-3	6,753	-0.04%
2022/04/22	0	0.00	2	67.25	68.00	-2	6,612	-0.03%
2022/04/21	1	65.80	1	66.30	66.80	0	6,513	0.00%
2022/04/20	12.2	64.72	2	65.70	65.70	10.2	6,431	0.16%
2022/04/12	0	0.00	1	66.90	66.70	-1	6,181	-0.02%
2022/04/11	2	66.60	0	0.00	66.50	2	6,222	0.03%
2022/04/07	1	66.40	1	67.10	66.40	0	6,206	0.00%
2022/03/31	0	0.00	1	68.50	68.10	-1	6,192	-0.02%
2022/03/30	10	68.10	0	0.00	68.20	10	6,145	0.16%
2022/03/24	1	67.30	0	0.00	67.50	1	6,264	0.02%
2022/03/23	0	0.00	4	67.58	67.50	-4	6,307	-0.06%
2022/03/21	0.3	66.90	0	0.00	66.60	0.3	6,302	0.01%
2022/03/18	26	66.20	0	0.00	65.50	26	6,251	0.42%
2022/03/17	3	70.87	9	70.89	71.00	-6	5,935	-0.10%
2022/03/16	2	69.55	8	69.80	70.10	-6	5,822	-0.10%
2022/03/15	0	0.00	3	69.40	69.50	-3	5,775	-0.05%
2022/03/14	0	0.00	1.8	70.18	70.00	-1.8	5,735	-0.03%
2022/03/11	0	0.00	0.2	70.70	70.60	-0.2	5,733	0.00%
2022/03/10	1	70.40	0	0.00	70.60	1	5,763	0.02%
2022/03/09	0	0.00	1	69.60	69.50	-1	5,767	-0.02%
2022/03/08	2	68.40	2	68.50	68.20	0	5,736	0.00%
2022/03/07	1.3	67.81	1	67.60	68.50	0.3	5,684	0.01%
2022/03/03	2.3	69.90	5	69.62	69.80	-2.7	5,652	-0.05%
2022/03/01	1	68.90	1	69.00	68.60	0	5,603	0.00%
2022/02/24	0	0.00	1	67.30	67.60	-1	5,346	-0.02%
2022/02/23	0	0.00	5	67.50	67.80	-5	5,251	-0.10%
2022/02/22	3	66.83	0	0.00	67.50	3	5,231	0.06%
2022/02/21	1	68.10	0	0.00	68.20	1	5,164	0.02%
2022/02/17	5	69.30	2	68.80	68.60	3	5,109	0.06%
2022/02/16	0	0.00	2	67.55	67.90	-2	5,011	-0.04%
2022/02/15	0	0.00	2	66.90	66.50	-2	4,916	-0.04%
2022/02/14	7	66.23	0	0.00	66.70	7	4,808	0.15%
2022/02/11	12	67.73	0	0.00	67.50	12	4,718	0.25%
2022/02/10	1	68.70	0	0.00	68.60	1	4,680	0.02%
2022/02/09	1	68.80	6	68.77	69.10	-5	4,603	-0.11%
2022/02/08	2	68.25	7	67.90	68.80	-5	4,421	-0.11%
2022/02/07	0	0.00	1	64.60	64.60	-1	4,184	-0.02%
2022/01/25	1	63.00	0	0.00	63.80	1	4,165	0.02%
2022/01/21	3	62.97	0	0.00	63.70	3	4,096	0.07%
2022/01/19	1	63.00	0	0.00	63.60	1	4,037	0.02%
2022/01/14	2	63.75	0	0.00	63.80	2	4,117	0.05%
2022/01/13	0	0.00	3	64.33	64.30	-3	4,211	-0.07%
2022/01/06	1	64.00	0	0.00	63.50	1	4,689	0.02%
2022/01/05	0	0.00	1	64.50	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	2	64.30	64.40	-2	4,711	-0.04%
2022/01/03	0	0.00	4	63.40	63.40	-4	4,679	-0.09%
2021/12/29	0	0.00	3	64.13	64.10	-3	4,817	-0.06%
2021/12/27	0	0.00	18.2	63.55	63.60	-18.2	4,892	-0.37%
2021/12/24	0	0.00	1	63.00	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	2.4	62.44	62.50	-2.4	5,000	-0.05%
2021/12/22	0	0.00	3	62.33	61.50	-3	5,056	-0.06%
2021/12/20	5	61.04	0	0.00	61.00	5	5,132	0.10%
2021/12/16	0	0.00	4	61.60	61.70	-4	5,207	-0.08%
2021/12/10	0	0.00	1	62.80	62.70	-1	5,531	-0.02%
2021/12/09	0.1	61.90	1	62.00	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	4	62.30	62.30	-4	5,538	-0.07%
2021/12/07	1	61.30	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	4	62.05	62.10	-4	5,513	-0.07%
2021/12/03	2	60.60	0	0.00	60.60	2	5,521	0.04%
2021/11/30	1	60.60	0	0.00	60.30	1	5,537	0.02%
2021/11/29	2	60.35	1	60.80	60.60	1	5,440	0.02%
2021/11/26	3.1	60.10	0	0.00	60.10	3.1	5,452	0.06%
2021/11/23	1	60.60	1	60.60	60.40	0	5,560	0.00%
2021/11/22	0	0.00	0.3	61.30	61.30	-0.3	5,603	0.00%
2021/11/19	5	61.20	0	0.00	61.60	5	5,665	0.09%
2021/11/17	3.1	61.71	5	62.00	62.00	-1.9	5,640	-0.03%
2021/11/16	5	61.80	0	0.00	62.60	5	5,661	0.09%
2021/11/15	1	61.90	2	62.00	61.80	-1	5,740	-0.02%
2021/11/10	0	0.00	2	61.40	61.20	-2	5,871	-0.03%
2021/11/09	3	61.20	0	0.00	61.60	3	5,932	0.05%
2021/11/08	2	61.20	0	0.00	61.70	2	5,951	0.03%
2021/11/05	1.9	60.93	0	0.00	61.50	1.9	5,988	0.03%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/10/27	0	0.00	1	61.70	62.00	-1	6,233	-0.02%
2021/10/26	10	60.90	0	0.00	60.80	10	6,606	0.15%
2021/10/25	2	60.45	0	0.00	60.50	2	6,647	0.03%
2021/10/22	1	60.70	18	60.81	61.10	-17	6,690	-0.25%
2021/10/21	18	60.43	1	61.20	60.40	17	6,652	0.26%
2021/10/20	7	60.79	0	0.00	60.40	7	6,581	0.11%
2021/10/19	10	62.37	1	62.20	62.10	9	6,426	0.14%
2021/10/14	0	0.00	2	65.20	64.30	-2	6,410	-0.03%
2021/10/12	1	63.20	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0	0.00	3	63.97	64.00	-3	6,381	-0.05%
2021/10/07	0	0.00	4	63.85	63.10	-4	6,454	-0.06%
2021/10/05	0.7	62.30	2	62.35	62.30	-1.3	6,472	-0.02%
2021/10/01	1	61.60	0	0.00	62.20	1	6,517	0.02%
2021/09/30	6	62.57	0	0.00	62.50	6	6,488	0.09%
2021/09/29	1	65.00	2	64.90	64.40	-1	6,473	-0.02%
2021/09/28	0	0.00	4	65.15	64.50	-4	6,552	-0.06%
2021/09/27	0	0.00	1	64.50	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	0	0.00	4	63.83	63.80	-4	6,730	-0.06%
2021/09/22	1	60.40	0	60.70	61.80	1	7,012	0.01%
2021/09/17	0	0.00	1	61.40	61.10	-1	7,052	-0.01%
2021/09/15	0	0.00	1	62.10	61.50	-1	7,126	-0.01%
2021/09/14	1	61.00	0	0.00	61.10	1	7,201	0.01%
2021/09/13	0	0.00	2	60.60	60.60	-2	7,262	-0.03%
2021/09/08	2	59.20	0	0.00	59.60	2	7,532	0.03%
2021/09/07	11	60.46	0	0.00	60.60	11	7,486	0.15%
2021/09/01	0	0.00	1	60.80	60.80	-1	7,385	-0.01%
2021/08/31	2	60.50	0	0.00	61.20	2	7,361	0.03%
2021/08/27	0	0.00	0.1	59.70	59.70	-0.1	7,302	0.00%
2021/08/26	1	58.70	0	0.00	58.90	1	7,262	0.01%
2021/08/25	0	0.00	1	59.60	59.40	-1	7,197	-0.01%
2021/08/20	0	0.00	0.3	57.40	57.50	-0.3	7,207	0.00%
2021/08/19	6	57.08	0.3	58.50	56.90	5.7	7,265	0.08%
2021/08/17	2	58.25	0	0.00	58.50	2	7,149	0.03%
2021/08/16	4	59.15	0	0.00	58.60	4	7,082	0.06%
2021/08/13	0	0.00	1	61.50	61.30	-1	7,037	-0.01%
2021/08/12	8	61.53	0	0.00	61.20	8	7,000	0.11%
2021/08/11	1	62.00	0	0.00	62.60	1	6,972	0.01%
2021/08/09	2	61.60	0	0.00	62.60	2	7,005	0.03%
2021/08/06	2	62.30	0	0.00	62.50	2	7,002	0.03%
2021/08/05	2	62.70	0	0.00	62.90	2	7,051	0.03%
2021/08/04	2	62.95	2	63.20	63.20	0	7,168	0.00%
2021/08/02	2	63.75	1	63.90	63.90	1	7,178	0.01%
2021/07/30	2	63.35	8.4	63.76	64.10	-6.4	7,141	-0.09%
2021/07/29	0	0.00	2	59.75	59.80	-2	6,841	-0.03%
2021/07/22	2	58.50	0	0.00	58.70	2	7,133	0.03%
2021/07/21	1	58.00	2	58.80	58.50	-1	7,069	-0.01%
2021/07/20	2	58.05	11	58.05	58.00	-9	7,000	-0.13%
2021/07/19	2	57.60	4	58.15	58.30	-2	6,988	-0.03%
2021/07/14	2	58.15	2	58.15	58.20	0	7,032	0.00%
2021/07/12	1	56.90	0	0.00	57.00	1	6,911	0.01%
2021/07/09	1.1	57.07	0	0.00	57.50	1.1	6,898	0.02%
2021/07/08	0	0.00	2	58.20	57.80	-2	6,935	-0.03%
2021/07/07	6	57.80	0	0.00	58.00	6	6,908	0.09%
2021/07/05	0	0.00	1	57.90	57.90	-1	6,857	-0.01%
2021/07/02	4	56.35	0	0.00	56.90	4	6,726	0.06%
2021/07/01	4	56.68	1	56.70	56.60	3	6,649	0.05%
2021/06/30	7	57.54	0	0.00	57.60	7	6,553	0.11%
2021/06/29	10	57.91	1	57.30	57.40	9	6,509	0.14%
2021/06/28	0	0.00	1	64.00	63.70	-1	6,222	-0.02%
2021/06/22	1	63.60	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.70	3	64.73	64.50	-2	5,742	-0.03%
2021/06/18	3.5	65.26	1	67.00	64.90	2.5	5,662	0.04%
2021/06/17	0	0.00	1	66.30	66.30	-1	5,523	-0.02%
2021/06/16	0	0.00	1	66.00	66.20	-1	5,637	-0.02%
2021/06/11	0	0.00	1	66.00	65.50	-1	5,744	-0.02%
2021/06/09	0	0.00	2	65.20	65.30	-2	5,955	-0.03%
2021/06/08	0	0.00	2	65.50	65.60	-2	6,241	-0.03%
2021/06/07	0	0.00	1	65.40	65.30	-1	6,306	-0.02%
2021/06/01	0	0.00	6	66.35	66.40	-6	6,879	-0.09%
2021/05/31	5	66.24	6	66.20	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	4	65.15	65.70	-4	7,047	-0.06%
2021/05/25	0	0.00	5	63.50	63.00	-5	7,395	-0.07%
2021/05/21	5	63.10	0	0.00	63.10	5	7,600	0.07%
2021/05/20	0	0.00	0.3	62.46	62.60	-0.3	7,744	0.00%
2021/05/19	2	62.10	0	0.00	62.00	2	7,840	0.03%
2021/05/18	2	61.10	2	62.25	62.00	0	7,955	0.00%
2021/05/17	0	0.00	4	60.80	61.10	-4	8,033	-0.05%
2021/05/14	1	61.80	1	62.00	61.90	0	8,008	0.00%
2021/05/13	4	59.35	4	61.40	60.90	0	8,049	0.00%
2021/05/12	9	60.89	5	60.42	61.20	4	8,044	0.05%
2021/05/11	6	63.85	6.2	63.77	63.00	-0.2	8,078	0.00%
2021/05/10	1	65.90	0	0.00	66.00	1	8,070	0.01%
2021/05/07	2	67.10	9	65.47	67.40	-7	8,241	-0.08%
2021/05/06	3.7	64.87	30.1	65.29	64.00	-26.4	8,286	-0.32%
2021/05/05	0.1	65.80	0	0.00	65.80	0.1	8,361	0.00%
2021/05/04	32	66.69	1	67.60	66.30	31	8,559	0.36%
2021/05/03	0.2	66.50	0	0.00	67.10	0.2	8,517	0.00%
2021/04/29	0	0.00	2	64.60	63.90	-2	8,343	-0.02%
2021/04/28	0	0.00	3	64.30	64.50	-3	8,294	-0.04%
2021/04/26	2	64.60	0	0.00	64.90	2	8,364	0.02%
2021/04/23	0	0.00	4	63.98	64.10	-4	8,391	-0.05%
2021/04/21	0	0.00	1	63.80	63.70	-1	8,452	-0.01%
2021/04/20	0	0.00	5	64.20	64.20	-5	8,499	-0.06%
2021/04/19	2	63.00	3.7	63.30	63.50	-1.7	8,541	-0.02%
2021/04/16	0	0.00	4	62.75	63.00	-4	8,612	-0.05%
2021/04/15	0	0.00	10	62.39	62.50	-10	8,690	-0.12%
2021/04/14	10.2	61.72	8	61.93	62.30	2.2	8,731	0.02%
2021/04/13	8	62.96	3	63.40	63.00	5	8,837	0.06%
2021/04/12	0	0.00	0.1	63.90	64.00	-0.1	8,901	0.00%
2021/04/09	0	0.00	0.2	65.00	64.80	-0.2	9,032	0.00%
2021/04/08	0	0.00	5	65.08	65.20	-5	9,032	-0.06%
2021/04/07	0	0.00	2	64.20	64.50	-2	8,998	-0.02%
2021/04/06	6	62.62	1	63.00	63.00	5	8,948	0.06%
2021/04/01	0	0.00	5	63.40	63.20	-5	8,959	-0.06%
2021/03/30	0	0.00	3	63.97	64.00	-3	8,781	-0.03%
2021/03/29	0	0.00	1	62.40	62.70	-1	8,740	-0.01%
2021/03/26	7	61.64	0	0.00	61.90	7	8,735	0.08%
2021/03/24	1	61.60	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	5	61.20	61.30	-5	8,991	-0.06%
2021/03/19	5	60.70	1.1	60.80	61.10	4	8,988	0.04%
2021/03/18	0	0.00	2.4	61.62	61.60	-2.4	8,868	-0.03%
2021/03/17	2	60.20	2	60.00	60.50	0	8,820	0.00%
2021/03/16	0	0.00	1	60.70	60.30	-1	8,797	-0.01%
2021/03/15	8.1	60.17	0	0.00	59.90	8.1	8,767	0.09%
2021/03/12	5	61.60	20	60.83	62.10	-15	8,654	-0.17%
2021/03/11	1	58.30	2	58.75	58.70	-1	8,470	-0.01%
2021/03/10	2	57.80	11	58.09	58.00	-9	8,425	-0.11%
2021/03/09	17	56.97	36.5	57.01	57.20	-19.5	8,380	-0.23%
2021/03/08	0.1	58.30	12	58.70	58.50	-11.9	8,115	-0.15%
2021/03/05	14	57.91	0	0.00	58.40	14	8,103	0.17%
2021/03/04	25	59.08	0	0.00	58.80	25	8,104	0.31%
2021/03/03	2	59.10	0	0.00	59.30	2	8,025	0.02%
2021/03/02	3	59.67	5	60.30	58.80	-2	7,948	-0.03%
2021/02/26	9	59.01	0	0.00	59.40	9	7,815	0.12%
2021/02/25	0	0.00	1	60.90	60.70	-1	7,575	-0.01%
2021/02/24	20	60.70	0	0.00	60.00	20	7,513	0.27%
2021/02/22	0	0.00	4	60.38	61.20	-4	7,354	-0.05%
2021/02/19	1	57.70	2	58.40	58.50	-1	7,273	-0.01%
2021/02/18	0	0.00	1	57.90	58.40	-1	7,244	-0.01%
2021/02/05	1	55.60	0	0.00	55.90	1	7,068	0.01%
2021/02/04	0	0.00	5	56.22	56.10	-5	7,039	-0.07%
2021/02/03	0	0.00	1	56.10	56.30	-1	7,007	-0.01%
2021/02/02	5	56.52	3	56.60	56.10	2	6,942	0.03%
2021/02/01	0	0.00	9	55.27	55.10	-9	6,783	-0.13%
2021/01/29	4	55.65	1	54.40	54.90	3	6,717	0.04%
2021/01/28	1	56.30	5	56.20	57.00	-4	6,543	-0.06%
2021/01/27	12	57.27	7	57.70	57.60	5	6,467	0.08%
2021/01/26	2	57.10	8	56.81	56.60	-6	6,336	-0.09%
2021/01/25	1	54.30	13	54.42	54.40	-12	6,166	-0.19%
2021/01/21	0	0.00	3	52.97	52.70	-3	6,133	-0.05%
2021/01/20	10	52.16	0	0.00	51.90	10	6,165	0.16%
2021/01/19	1	53.00	0	0.00	53.10	1	6,095	0.02%
2021/01/18	0	0.00	2	53.30	53.40	-2	6,052	-0.03%
2021/01/15	0	0.00	5	53.50	53.80	-5	6,012	-0.08%
2021/01/13	0	0.00	8.1	53.73	53.60	-8.1	5,932	-0.14%
2021/01/12	1	53.20	3	53.10	52.80	-2	5,878	-0.03%
2021/01/11	0	0.00	7.1	53.40	53.80	-7.1	5,800	-0.12%
2021/01/07	1	52.30	6	52.27	52.20	-5	5,643	-0.09%
2021/01/06	4	51.65	14	52.41	51.50	-10	5,581	-0.18%
2021/01/05	0	0.00	2.4	51.34	51.60	-2.4	5,375	-0.04%
2021/01/04	0	0.00	16	51.13	51.40	-16	5,291	-0.30%
2020/12/31	0	0.00	0	49.90	49.80	0	5,173	0.00%
2020/12/30	0	0.00	2	50.00	50.00	-2	5,174	-0.04%
2020/12/28	1	49.80	14	49.81	49.90	-13	5,162	-0.25%
2020/12/24	0	0.00	0.7	48.95	49.20	-0.7	5,185	-0.01%
2020/12/23	11	48.89	2	49.10	49.00	9	5,149	0.17%
2020/12/22	0	0.00	1	49.20	48.75	-1	5,157	-0.02%
2020/12/16	0	0.00	8	49.04	49.15	-8	4,909	-0.16%
2020/12/15	0	0.00	16	48.30	48.20	-16	4,923	-0.32%
2020/12/10	0	0.00	22.1	49.15	49.05	-22.1	4,991	-0.44%
2020/12/09	0	0.00	6	49.13	49.25	-6	4,972	-0.12%
2020/12/08	3	48.95	0	0.00	48.95	3	4,933	0.06%
2020/12/07	20	48.74	0	0.00	49.10	20	4,897	0.41%
2020/12/04	0	0.00	5	49.50	49.40	-5	4,826	-0.10%
2020/12/03	0	0.00	10.3	49.47	49.20	-10.3	4,805	-0.21%
2020/12/02	11	49.19	13	49.27	49.35	-2	4,779	-0.04%
2020/11/30	0	0.00	1	49.05	48.05	-1	4,794	-0.02%
2020/11/27	1	49.00	5	49.00	49.05	-4	4,647	-0.09%
2020/11/26	0	0.00	6	48.51	48.65	-6	4,653	-0.13%
2020/11/23	0	0.00	6	48.60	48.50	-6	4,715	-0.13%
2020/11/20	13	48.22	0	0.00	48.00	13	4,681	0.28%
2020/11/19	0	0.00	6	48.65	48.75	-6	4,638	-0.13%
2020/11/18	0	0.00	3	48.57	48.55	-3	4,609	-0.07%
2020/11/17	0	0.00	44.1	48.09	48.30	-44.1	4,579	-0.96%
2020/11/16	0	0.00	2	47.65	47.60	-2	4,603	-0.04%
2020/11/13	0	0.00	2	47.25	47.05	-2	4,602	-0.04%
2020/11/12	0	0.00	1	47.75	47.45	-1	4,589	-0.02%
2020/11/11	30	47.52	4	47.50	47.70	26	4,608	0.56%
2020/11/05	0	0.00	1	47.20	47.30	-1	4,711	-0.02%
2020/11/04	9	47.27	2	47.25	47.25	7	4,729	0.15%
2020/11/03	0	0.00	1	46.50	46.50	-1	4,732	-0.02%
2020/10/30	0	0.00	2	46.70	46.55	-2	4,824	-0.04%
2020/10/29	0	0.00	7	46.58	46.50	-7	4,903	-0.14%
2020/10/28	0	0.00	8	46.40	46.55	-8	5,203	-0.15%
2020/10/27	1	46.05	1	46.00	46.00	0	5,929	0.00%
2020/10/15	2	45.45	1	45.40	45.55	1	6,309	0.02%
2020/10/13	6	45.58	1	45.70	45.70	5	6,410	0.08%
2020/10/08	0	0.00	20	45.50	45.65	-20	6,709	-0.30%
2020/10/07	1	45.60	0	0.00	45.40	1	6,787	0.01%
2020/10/05	0	0.00	1	46.10	45.80	-1	6,944	-0.01%
2020/09/29	10	45.60	0	0.00	45.50	10	7,142	0.14%
2020/09/25	1	45.25	0	0.00	45.00	1	7,296	0.01%
2020/09/24	12	45.18	0	0.00	45.00	12	7,318	0.16%
2020/09/23	1	45.90	0	0.00	46.00	1	7,317	0.01%
2020/09/22	2	45.93	0	0.00	45.85	2	7,388	0.03%
2020/09/18	5	46.70	0	0.00	46.85	5	7,638	0.07%
2020/09/17	0	0.00	5	47.56	47.10	-5	7,787	-0.06%
2020/09/16	0	0.00	32	47.50	47.50	-32	8,393	-0.38%
2020/09/15	0	0.00	2	46.80	47.00	-2	8,635	-0.02%
2020/09/14	0	0.00	10	46.50	47.00	-10	8,956	-0.11%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	9	46.09	0	0.00	46.00	9	9,250	0.10%
2020/09/09	7	45.82	0	0.00	46.15	7	9,381	0.07%
2020/09/07	1	46.30	0	0.00	46.20	1	9,561	0.01%
2020/09/03	0	0.00	2	46.40	46.05	-2	9,816	-0.02%
2020/09/02	0	0.00	1	45.95	46.05	-1	9,893	-0.01%
2020/09/01	4	46.04	3	46.00	46.20	1	9,956	0.01%
2020/08/31	0	0.00	2	46.65	46.40	-2	9,990	-0.02%
2020/08/28	4	46.80	0	0.00	46.65	4	10,032	0.04%
2020/08/27	0	0.00	3	46.70	46.90	-3	10,152	-0.03%
2020/08/26	0	0.00	12	46.93	47.00	-12	10,196	-0.12%
2020/08/25	0	0.00	12	47.35	47.15	-12	10,220	-0.12%
2020/08/24	11	46.92	0	0.00	46.90	11	10,330	0.11%
2020/08/21	10	47.00	0	0.00	47.00	10	10,385	0.10%
2020/08/20	2	47.00	2	47.00	46.90	0	10,416	0.00%
2020/08/19	1	48.45	30	48.48	48.10	-29	10,435	-0.28%
2020/08/18	4	47.95	0	0.00	47.95	4	10,385	0.04%
2020/08/17	10	48.00	1	47.80	47.85	9	10,402	0.09%
2020/08/14	4	47.10	0	0.00	47.20	4	10,414	0.04%
2020/08/12	7	47.61	1.1	47.75	47.60	5.9	10,470	0.06%
2020/08/11	2	48.18	5	48.30	48.00	-3	10,470	-0.03%
2020/08/10	30	48.80	0	0.00	48.50	30	10,523	0.29%
2020/08/07	0	0.00	2	49.05	48.95	-2	10,562	-0.02%
2020/08/06	0	0.00	6	48.76	48.85	-6	10,557	-0.06%
2020/08/05	8	49.20	5	49.32	49.10	3	10,579	0.03%
2020/08/04	5	48.95	15.3	48.88	49.35	-10.3	10,545	-0.10%
2020/08/03	10	48.89	3	48.95	48.60	7	10,452	0.07%
2020/07/31	17.1	49.02	71	49.09	49.60	-53.9	10,222	-0.53%
2020/07/30	1	45.30	0	0.00	45.70	1	9,516	0.01%
2020/07/29	0	0.00	1	45.30	44.80	-1	9,473	-0.01%
2020/07/28	6	45.05	2	45.15	45.05	4	9,560	0.04%
2020/07/27	7	45.56	0	0.00	45.50	7	9,662	0.07%
2020/07/23	10	46.75	0	0.00	46.55	10	9,683	0.10%
2020/07/22	5	46.80	4	46.73	46.70	1	9,665	0.01%
2020/07/21	1	46.95	10	47.05	46.80	-9	9,641	-0.09%
2020/07/17	0	0.00	2	46.83	46.70	-2	9,646	-0.02%
2020/07/16	3	47.48	1	47.50	46.90	2	9,635	0.02%
2020/07/15	0	0.00	1	47.00	47.40	-1	9,551	-0.01%
2020/07/14	0	0.00	8.3	47.10	46.95	-8.3	9,476	-0.09%
2020/07/13	3	46.60	1	47.10	47.10	2	9,445	0.02%
2020/07/10	4	47.10	0	0.00	46.70	4	9,418	0.04%
2020/07/09	23	47.24	0	0.00	47.10	23	9,373	0.25%
2020/07/08	2	47.20	1	47.15	47.15	1	9,233	0.01%
2020/07/07	10	46.95	0	0.00	47.05	10	9,124	0.11%
2020/07/06	11	46.91	0	0.00	47.05	11	9,052	0.12%
2020/07/03	20	46.90	2	47.10	46.85	18	9,031	0.20%
2020/07/02	4	46.95	2	47.00	47.15	2	9,062	0.02%
2020/07/01	20	47.10	0	0.00	46.75	20	9,093	0.22%
2020/06/30	9	46.81	5	46.68	46.30	4	9,056	0.04%
2020/06/29	4	46.73	6	46.50	46.50	-2	9,047	-0.02%
2020/06/24	12	47.57	1	47.35	47.30	11	8,911	0.12%
2020/06/23	32	48.06	1	48.00	47.40	31	8,773	0.35%
2020/06/22	11	53.00	12	53.09	53.10	-1	8,201	-0.01%
2020/06/19	14	52.08	16	51.96	52.40	-2	7,984	-0.03%
2020/06/18	0	0.00	13	51.98	52.40	-13	7,710	-0.17%
2020/06/16	6	51.18	1	51.10	51.10	5	7,683	0.07%
2020/06/15	2	51.40	4	51.35	51.30	-2	7,769	-0.03%
2020/06/12	0	0.00	4	50.70	50.80	-4	7,842	-0.05%
2020/06/11	4	50.95	2	51.35	50.70	2	7,891	0.03%
2020/06/10	1	51.10	7.2	50.97	51.40	-6.2	7,831	-0.08%
2020/06/09	4	50.73	22	50.78	50.60	-18	7,922	-0.23%
2020/06/08	8	50.86	2	50.80	50.80	6	8,045	0.07%
2020/06/05	2	50.10	2	50.00	50.40	0	8,035	0.00%
2020/06/04	0	0.00	8	49.79	49.85	-8	8,097	-0.10%
2020/06/03	0	0.00	9	49.48	49.55	-9	8,104	-0.11%
2020/06/02	0	0.00	1	48.90	48.75	-1	8,024	-0.01%
2020/06/01	1	48.85	1	48.95	48.85	0	8,099	0.00%
2020/05/28	1	48.80	1	48.20	48.20	0	8,270	0.00%
2020/05/27	3	48.52	2	48.10	48.65	1	8,475	0.01%
2020/05/26	4	47.83	10	48.00	48.00	-6	8,632	-0.07%
2020/05/25	1	47.10	0	0.00	47.25	1	8,538	0.01%
2020/05/19	2	46.95	12	46.52	46.80	-10	8,790	-0.11%
2020/05/15	2	46.00	0	0.00	46.10	2	8,648	0.02%
2020/05/12	10	47.00	0	0.00	46.90	10	8,342	0.12%
2020/05/11	6	47.22	0	0.00	46.95	6	8,288	0.07%
2020/05/08	0	0.00	3	46.92	46.95	-3	8,178	-0.04%
2020/05/07	0	0.00	2	46.50	46.45	-2	8,124	-0.02%
2020/05/05	0	0.00	2	46.95	46.65	-2	7,985	-0.03%
2020/05/04	0	0.00	5	46.35	46.50	-5	7,975	-0.06%
2020/04/30	0	0.00	2	46.55	46.50	-2	7,841	-0.03%
2020/04/29	25	45.49	2	45.63	45.40	23	7,718	0.30%
2020/04/28	0	0.00	1	44.95	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	2	44.45	44.40	-2	7,854	-0.03%
2020/04/24	0	0.00	2	43.95	43.80	-2	7,811	-0.03%
2020/04/22	0	0.00	2	43.25	43.50	-2	7,731	-0.03%
2020/04/21	2	42.90	0	0.00	43.00	2	7,654	0.03%
2020/04/20	1	43.30	4	43.40	43.45	-3	7,573	-0.04%
2020/04/17	1	43.00	0	0.00	42.95	1	7,499	0.01%
2020/04/16	3	43.20	5	43.05	43.20	-2	7,392	-0.03%
2020/04/15	3	43.55	2	43.68	43.70	1	7,306	0.01%
2020/04/14	0	0.00	2	43.18	43.25	-2	7,251	-0.03%
2020/04/13	1	42.45	0	0.00	42.55	1	7,209	0.01%
2020/04/08	1	42.15	2	42.35	42.15	-1	7,196	-0.01%
2020/04/07	0	0.00	3	42.30	42.10	-3	7,149	-0.04%
2020/04/06	1	41.55	3	42.28	42.25	-2	7,047	-0.03%
2020/04/01	5	41.35	0	0.00	41.35	5	6,917	0.07%
2020/03/31	2	41.15	0	0.00	41.30	2	6,843	0.03%
2020/03/30	0	0.00	1	40.95	41.00	-1	6,708	-0.01%
2020/03/25	1	40.90	1	40.75	40.50	0	6,604	0.00%
2020/03/24	1	40.10	0	0.00	39.35	1	6,524	0.02%
2020/03/20	1	40.20	1	40.70	40.65	0	6,462	0.00%
2020/03/19	9	38.00	0	0.00	37.80	9	6,314	0.14%
2020/03/18	4	39.39	0	0.00	39.10	4	6,121	0.07%
2020/03/17	1	39.40	0	0.00	39.40	1	6,012	0.02%
2020/03/16	1	41.30	0	0.00	40.35	1	5,848	0.02%
2020/03/13	6	40.45	15	40.68	41.30	-9	5,725	-0.16%
2020/03/12	19	42.57	0	0.00	42.00	19	5,480	0.35%
2020/03/11	1	44.30	0	0.00	44.20	1	5,258	0.02%
2020/03/10	1	44.10	6	44.48	44.00	-5	5,216	-0.10%
2020/03/09	4	43.45	3	44.20	44.00	1	5,074	0.02%
2020/03/06	2	44.25	0	0.00	44.35	2	5,015	0.04%
2020/03/05	7	44.91	5	45.06	44.85	2	4,966	0.04%
2020/03/04	3	44.40	7	45.04	45.10	-4	4,875	-0.08%
2020/03/03	2	44.15	14	44.02	43.95	-12	4,719	-0.25%
2020/03/02	10	42.67	25	42.53	42.85	-15	4,574	-0.33%
2020/02/27	53	44.11	0	0.00	43.85	53	4,715	1.12%
2020/02/26	3	43.42	0	0.00	43.45	3	4,524	0.07%
2020/02/25	1	43.45	0	0.00	43.95	1	4,492	0.02%
2020/02/24	8	44.35	0	0.00	44.00	8	4,496	0.18%
2020/02/21	1	45.75	1	45.75	45.60	0	4,422	0.00%
2020/02/20	4	46.65	0	0.00	46.60	4	4,361	0.09%
2020/02/04	0	0.00	1	47.45	47.50	-1	4,862	-0.02%
2020/02/03	1	47.05	1	48.00	47.00	0	4,925	0.00%
2020/01/30	8	47.13	0	0.00	45.65	8	4,862	0.16%
2020/01/17	0	0.00	1	50.20	50.00	-1	4,867	-0.02%
2020/01/10	1	48.95	0	0.00	49.00	1	5,853	0.02%
2020/01/09	0.9	48.80	0	0.00	48.75	0.9	5,933	0.02%
2020/01/02	1	49.25	0	0.00	49.20	1	6,312	0.02%
2019/12/27	2	49.90	0	0.00	49.95	2	6,483	0.03%
2019/12/26	0.1	49.70	0	0.00	49.90	0.1	6,561	0.00%
2019/12/24	1	49.30	0	0.00	49.50	1	6,829	0.01%
2019/12/18	0	0.00	8	51.10	51.10	-8	6,984	-0.11%
2019/12/17	0	0.00	0.1	50.20	50.60	-0.1	7,060	0.00%
2019/12/16	0	0.00	1	50.50	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	1	50.10	50.20	-1	7,061	-0.01%
2019/12/05	0	0.00	2	49.42	49.50	-2	7,090	-0.03%
2019/12/04	1	48.60	0.2	48.60	48.75	0.8	7,085	0.01%
2019/12/03	1	48.40	0	0.00	48.50	1	7,139	0.01%
2019/12/02	3	48.15	0	0.00	48.30	3	7,129	0.04%
2019/11/29	7	48.54	0.1	48.50	48.40	6.9	7,151	0.10%
2019/11/28	0	0.00	0	49.10	49.10	0	7,169	0.00%
2019/11/26	0	0.00	15	49.92	49.75	-15	7,305	-0.21%
2019/11/22	0	0.00	0.5	50.50	50.90	-0.5	7,013	-0.01%
2019/11/19	5	50.10	0	0.00	50.40	5	7,015	0.07%
2019/11/18	5	50.10	0	0.00	50.60	5	7,096	0.07%
2019/11/15	4	49.90	0.7	49.90	49.95	3.3	7,244	0.05%
2019/11/14	2	49.75	0	0.00	49.45	2	7,295	0.03%
2019/11/12	0	0.00	1	50.50	50.60	-1	7,580	-0.01%
2019/11/11	4	49.76	0	0.00	49.90	4	7,577	0.05%
2019/11/06	0	0.00	2	51.20	50.80	-2	7,782	-0.03%
2019/11/04	0	0.00	1	50.40	50.70	-1	7,945	-0.01%
2019/10/31	0	0.00	1	49.40	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	3	49.67	49.90	-3	8,695	-0.03%
2019/10/28	0	0.00	17	49.29	49.55	-17	8,690	-0.20%
2019/10/24	1	49.60	0	0.00	50.10	1	8,605	0.01%
2019/10/23	2	50.50	0	0.00	49.20	2	8,508	0.02%
2019/10/22	3	49.90	18	50.41	51.50	-15	8,344	-0.18%
2019/10/21	1	48.05	0	0.00	48.00	1	7,972	0.01%
2019/10/18	2	48.25	0	0.00	48.05	2	8,163	0.02%
2019/10/15	0	0.00	1	49.25	48.95	-1	8,022	-0.01%
2019/10/14	0	0.00	2	49.20	49.00	-2	8,032	-0.02%
2019/10/09	2	48.53	0	48.35	48.30	2	7,978	0.02%
2019/10/07	1	48.55	0	0.00	48.70	1	7,876	0.01%
2019/10/03	1	48.35	1	49.20	49.20	0	7,817	0.00%
2019/09/27	0	0.00	2	49.15	49.30	-2	7,555	-0.03%
2019/09/25	0	0.00	4	49.41	49.80	-4	7,362	-0.05%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/03	3	48.05	0	0.00	47.70	3	6,916	0.04%
2019/08/30	0	0.00	4	49.53	50.00	-4	6,881	-0.06%
2019/08/29	0	0.00	0	48.60	48.90	0	6,773	0.00%
2019/08/28	1	48.45	1	49.00	48.45	0	6,770	0.00%
2019/08/20	3	48.28	8	48.59	49.00	-5	6,719	-0.07%
2019/08/16	0	0.00	0.1	47.70	47.90	-0.1	6,449	0.00%
2019/08/15	0	0.00	10	46.50	46.65	-10	6,267	-0.16%
2019/08/07	0	0.00	2.1	46.98	46.00	-2.1	5,807	-0.04%
2019/08/05	0	0.00	2	46.90	47.00	-2	5,463	-0.04%
2019/08/02	1	46.50	11	46.89	47.00	-10	5,354	-0.19%
2019/08/01	1	46.25	5	46.13	46.25	-4	5,076	-0.08%
2019/07/31	1	43.15	2	43.85	44.30	-1	4,712	-0.02%
2019/07/30	0	0.00	4	43.55	43.60	-4	4,608	-0.09%
2019/07/26	3	43.45	0	0.00	43.15	3	4,559	0.07%
2019/07/25	0	0.00	2	43.80	43.50	-2	4,556	-0.04%
2019/07/24	0	0.00	1	43.75	43.70	-1	4,661	-0.02%
2019/07/23	5	43.70	0	0.00	43.70	5	4,723	0.11%
2019/07/22	12	43.14	0	0.00	43.00	12	4,642	0.26%
2019/07/19	1	47.00	5	47.05	47.10	-4	4,397	-0.09%
2019/07/18	10	47.00	1	47.10	47.10	9	4,320	0.21%
2019/07/17	1	46.90	1	47.10	47.10	0	4,291	0.00%
2019/07/16	1	47.50	4	47.33	47.20	-3	4,222	-0.07%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/12	3	47.18	0	0.00	46.80	3	4,122	0.07%
2019/07/10	0	0.00	2	46.88	46.70	-2	4,107	-0.05%
2019/07/05	0	0.00	2	46.68	46.70	-2	4,175	-0.05%
2019/07/04	0	0.00	1	46.50	46.50	-1	4,206	-0.02%
2019/07/03	0	0.00	2	46.15	46.10	-2	4,224	-0.05%
2019/07/02	0	0.00	1.8	45.87	45.90	-1.8	4,251	-0.04%
2019/07/01	0	0.00	5	45.65	45.80	-5	4,259	-0.12%
2019/06/25	0.3	44.95	0	0.00	44.95	0.3	4,441	0.01%
2019/06/21	2	45.25	0	0.00	44.80	2	4,478	0.04%
2019/06/20	0	0.00	1	45.90	45.70	-1	4,439	-0.02%
2019/06/19	0	0.00	3	45.55	45.70	-3	4,437	-0.07%
2019/06/18	0.4	44.80	0	0.00	44.90	0.4	4,431	0.01%
2019/06/14	3	45.00	0	0.00	45.10	3	4,491	0.07%
2019/06/13	1	45.10	0	0.00	45.15	1	4,511	0.02%
2019/06/12	0	0.00	1	45.80	45.70	-1	4,588	-0.02%
2019/06/10	0	0.00	2	46.10	46.00	-2	4,664	-0.04%
2019/06/06	0	0.00	2	45.38	45.45	-2	4,695	-0.04%
2019/06/05	0	0.00	2	45.68	45.45	-2	4,680	-0.04%
2019/06/04	2	45.25	0	0.00	45.25	2	4,691	0.04%
2019/06/03	0	0.00	1	45.20	45.50	-1	4,712	-0.02%
2019/05/31	1	45.05	1	45.25	45.10	0	4,723	0.00%
2019/05/30	0	0.00	4	45.00	45.10	-4	4,772	-0.08%
2019/05/29	0	0.00	1	44.55	44.60	-1	4,926	-0.02%
2019/05/27	1	44.05	1	43.90	43.90	0	5,130	0.00%
2019/05/24	0	0.00	2	44.20	44.10	-2	5,172	-0.04%
2019/05/23	0	0.00	2	43.65	43.95	-2	5,191	-0.04%
2019/05/21	0	0.00	1	43.85	44.20	-1	5,284	-0.02%
2019/05/17	0.3	42.90	0	0.00	42.95	0.3	5,277	0.01%
2019/05/15	1	43.50	0	0.00	43.50	1	5,388	0.02%
2019/05/13	5	43.05	0	0.00	43.00	5	5,452	0.09%
2019/05/10	6	43.03	0	43.05	43.05	6	5,622	0.11%
2019/05/09	1	43.15	0	0.00	43.40	1	5,755	0.02%
2019/05/08	2	43.60	0	0.00	43.30	2	5,802	0.03%
2019/05/03	1.2	43.70	0	0.00	43.70	1.2	5,914	0.02%
2019/05/02	1	43.40	0	0.00	43.40	1	6,055	0.02%
2019/04/30	6	43.59	1	43.50	43.55	5	6,144	0.08%
2019/04/29	2	44.58	0	0.00	44.45	2	6,074	0.03%
2019/04/26	0	0.00	1	45.10	45.20	-1	6,104	-0.02%
2019/04/22	4	44.63	0	0.00	44.70	4	6,355	0.06%
2019/04/16	1	44.50	0	0.00	44.35	1	6,890	0.01%
2019/04/12	1	43.95	0	0.00	43.95	1	7,004	0.01%
2019/04/11	8	44.51	1	44.25	44.25	7	7,075	0.10%
2019/04/10	1	44.75	1	45.10	45.25	0	7,060	0.00%
2019/04/09	2	45.15	0	0.00	45.15	2	7,082	0.03%
2019/04/08	0	0.00	1	45.30	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	1	44.65	44.90	-1	7,072	-0.01%
2019/03/28	2	44.23	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	1	45.35	45.20	-1	6,941	-0.01%
2019/03/25	0	0.00	3	44.93	45.30	-3	7,124	-0.04%
2019/03/22	0	0.00	1	44.70	44.85	-1	7,130	-0.01%
2019/03/20	0	0.00	5	44.51	44.45	-5	7,192	-0.07%
2019/03/19	2	44.25	0	0.00	44.15	2	7,223	0.03%
2019/03/18	1	43.65	1	44.20	44.30	0	7,278	0.00%
2019/03/15	0	0.00	2	44.43	44.10	-2	7,313	-0.03%
2019/03/14	0	0.00	1	43.65	43.40	-1	7,266	-0.01%
2019/03/11	1	43.50	0	0.00	43.60	1	7,377	0.01%
2019/03/07	1	43.35	3	43.65	43.50	-2	7,876	-0.03%
2019/03/06	0	0.00	3	43.57	43.55	-3	7,935	-0.04%
2019/03/05	3	43.12	1	43.25	43.10	2	8,033	0.02%
2019/03/04	9	43.35	0	0.00	43.10	9	8,087	0.11%
2019/02/27	9	44.23	0	0.00	44.55	9	7,947	0.11%
2019/02/26	0	0.00	0.3	47.00	47.20	-0.3	7,749	0.00%
2019/02/25	0	0.00	1	45.95	46.40	-1	7,680	-0.01%
2019/02/21	0	0.00	2	46.05	45.50	-2	7,706	-0.03%
2019/02/19	0	0.00	0.1	45.25	45.25	-0.1	7,756	0.00%
2019/02/15	0	0.00	1	46.25	45.60	-1	7,837	-0.01%
2019/02/14	2	45.53	3	45.48	45.65	-1	7,846	-0.01%
2019/02/13	2	46.70	2	46.70	46.70	0	7,813	0.00%
2019/02/11	2	46.35	7	46.28	46.65	-5	7,868	-0.06%
2019/01/30	0	0.00	7	45.31	45.25	-7	7,772	-0.09%
2019/01/29	0	0.00	9.1	44.61	44.85	-9.1	7,693	-0.12%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/24	0	0.00	1	44.00	44.15	-1	7,668	-0.01%
2019/01/23	2	43.88	0	0.00	44.10	2	7,699	0.03%
2019/01/18	0	0.00	1	43.25	43.00	-1	7,416	-0.01%
2019/01/17	1	42.70	0	0.00	42.95	1	7,352	0.01%
2019/01/11	0	0.00	1	42.95	42.95	-1	7,295	-0.01%
2019/01/10	0	0.00	2	43.75	42.95	-2	7,226	-0.03%
2019/01/09	0.1	43.10	42	42.76	43.30	-41.9	7,077	-0.59%
2019/01/03	0	0.00	1	41.15	41.50	-1	6,932	-0.01%
2018/12/27	0	0.00	0.3	40.40	40.65	-0.3	6,852	0.00%
2018/12/26	1	39.30	2	39.73	39.90	-1	6,852	-0.01%
2018/12/22	0	0.00	0	40.40	40.40	0	6,813	0.00%
2018/12/21	1	40.95	0	0.00	41.00	1	6,899	0.01%
2018/12/20	0	0.00	1	40.95	41.20	-1	6,826	-0.01%
2018/12/18	2	40.50	2	40.00	40.00	0	6,652	0.00%
2018/12/11	0	0.00	1.2	40.49	40.50	-1.2	6,529	-0.02%
2018/12/10	0	0.00	5	40.70	40.95	-5	6,518	-0.08%
2018/12/05	0	0.00	1	40.70	41.00	-1	6,605	-0.02%
2018/12/04	1	41.30	1	41.60	41.65	0	6,591	0.00%
2018/12/03	1	41.05	24	41.17	41.30	-23	6,481	-0.35%
2018/11/30	0.2	40.20	4	40.90	40.90	-3.8	6,372	-0.06%
2018/11/29	0	0.00	2	40.15	40.00	-2	5,899	-0.03%
2018/11/28	1	39.90	5	39.85	39.70	-4	5,771	-0.07%
2018/11/27	0	0.00	4	39.10	39.35	-4	5,615	-0.07%
2018/11/23	0	0.00	3	38.20	38.00	-3	5,413	-0.06%
2018/11/20	1	38.50	0	0.00	38.25	1	5,220	0.02%
2018/11/14	1	38.50	0	0.00	38.60	1	5,011	0.02%
2018/11/13	0	0.00	3.5	38.18	38.15	-3.5	4,951	-0.07%
2018/11/09	0	0.00	1	38.00	38.00	-1	4,868	-0.02%
2018/11/07	0	0.00	4	38.40	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	1	38.00	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	5	37.30	37.80	-5	4,786	-0.10%
2018/11/01	0	0.00	4	36.45	37.00	-4	4,812	-0.08%
2018/10/31	2	35.65	2	35.45	35.50	0	4,742	0.00%
2018/10/25	0	0.00	1	35.70	35.30	-1	4,637	-0.02%
2018/10/23	0	0.00	1	35.65	35.65	-1	4,777	-0.02%
2018/10/18	5	34.15	1	34.05	34.35	4	4,789	0.08%
2018/10/16	1	34.05	0	0.00	33.95	1	4,910	0.02%
2018/10/12	0	0.00	1	33.65	33.65	-1	4,960	-0.02%
2018/10/11	1	33.10	0	0.00	33.05	1	4,978	0.02%
2018/10/09	3	36.10	0	0.00	36.10	3	4,948	0.06%
2018/10/08	1	36.10	4	36.55	36.00	-3	5,030	-0.06%
2018/10/05	2	36.10	1	36.45	36.50	1	5,088	0.02%
2018/10/04	0	0.00	6	36.85	36.80	-6	5,058	-0.12%
2018/10/03	1	37.40	0	0.00	37.35	1	5,092	0.02%
2018/10/02	5	38.05	0	0.00	37.80	5	5,122	0.10%
2018/09/28	0	0.00	1	38.85	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	1	38.10	38.40	-1	5,130	-0.02%
2018/09/25	0	0.00	0.3	38.20	38.20	-0.3	5,165	-0.01%
2018/09/21	0	0.00	15	37.77	38.10	-15	5,172	-0.29%
2018/09/18	3	37.58	0	0.00	37.70	3	5,159	0.06%
2018/09/17	0	0.00	6	37.63	37.65	-6	5,260	-0.11%
2018/09/13	0	0.00	3	37.03	37.35	-3	5,356	-0.06%
2018/09/12	0	0.00	6	36.26	35.60	-6	5,214	-0.12%
2018/09/11	1	35.30	0	0.00	35.35	1	5,239	0.02%
2018/09/07	5	35.60	0	0.00	35.70	5	5,532	0.09%
2018/09/05	2	36.35	0	0.00	36.05	2	5,601	0.04%
2018/08/31	0	0.00	5	36.60	36.95	-5	5,760	-0.09%
2018/08/30	0	0.00	2	36.70	36.40	-2	5,755	-0.03%
2018/08/29	0	0.00	1	36.45	36.50	-1	5,779	-0.02%
2018/08/28	2	35.90	0	0.00	36.00	2	5,794	0.03%
2018/08/27	10	35.30	0	0.00	35.70	10	5,804	0.17%
2018/08/24	2	35.15	0	0.00	35.35	2	5,819	0.03%
2018/08/23	2	35.50	0	0.00	35.55	2	5,967	0.03%
2018/08/21	0	0.00	0	35.90	35.85	0	5,999	0.00%
2018/08/16	4	35.19	0	0.00	35.35	4	5,966	0.07%
2018/08/15	1	35.60	0	0.00	35.70	1	5,961	0.02%
2018/08/14	2	35.90	0	0.00	35.90	2	5,911	0.03%
2018/08/13	5	36.75	5	36.70	36.60	0	5,821	0.00%
2018/08/10	29	37.24	0	0.00	37.20	29	5,789	0.50%
2018/08/09	8	40.00	2	39.98	39.85	6	5,760	0.10%
2018/08/08	0	0.00	2	40.03	40.10	-2	5,673	-0.04%
2018/08/07	0	0.00	3	39.93	39.95	-3	5,628	-0.05%
2018/08/03	1	39.70	0	0.00	39.80	1	5,577	0.02%
2018/08/02	2	39.90	6.4	39.86	39.70	-4.4	5,595	-0.08%
2018/08/01	1.9	39.93	0	0.00	40.00	1.9	5,577	0.03%
2018/07/30	0	0.00	1	39.90	39.95	-1	5,475	-0.02%
2018/07/27	1	39.85	1	39.70	39.75	0	5,455	0.00%
2018/07/26	0	0.00	4	39.48	39.75	-4	5,466	-0.07%
2018/07/25	1	39.15	0	0.00	39.10	1	5,453	0.02%
2018/07/24	1	38.70	10	38.80	38.75	-9	5,485	-0.16%
2018/07/23	0	0.00	1	38.75	38.55	-1	5,437	-0.02%
2018/07/20	0	0.00	1	38.85	38.80	-1	5,373	-0.02%
2018/07/19	5	38.86	3	38.70	38.55	2	5,334	0.04%
2018/07/17	0	0.00	1	38.40	38.15	-1	5,279	-0.02%
2018/07/13	5	37.30	0	0.00	37.55	5	5,093	0.10%
2018/07/11	2	36.60	0	0.00	36.80	2	5,066	0.04%
2018/07/09	0	0.00	3	36.00	36.10	-3	5,014	-0.06%
2018/07/06	6	35.85	0	0.00	35.80	6	5,007	0.12%
2018/07/05	0	0.00	1	36.35	36.20	-1	4,984	-0.02%
2018/07/04	30	36.55	0	0.00	36.50	30	5,016	0.60%
2018/07/03	1	36.55	0	0.00	36.50	1	5,123	0.02%
2018/07/02	1	36.90	0	0.00	36.80	1	5,118	0.02%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	2	36.90	0	0.00	36.95	2	5,009	0.04%
2018/06/27	3	37.00	0	0.00	37.00	3	4,984	0.06%
2018/06/26	6	37.05	1	37.00	37.00	5	4,973	0.10%
2018/06/25	3	37.57	3	37.52	37.45	0	4,848	0.00%
2018/06/21	3	38.07	0	0.00	38.00	3	4,686	0.06%
2018/06/19	7	38.11	0	38.45	38.15	7	4,700	0.15%
2018/06/15	4	38.61	0	0.00	38.55	4	4,664	0.09%
2018/06/14	0	0.00	0.7	39.40	39.25	-0.7	4,513	-0.02%
2018/06/13	3	39.75	0	0.00	39.80	3	4,493	0.07%
2018/06/11	0	0.00	1	40.10	39.95	-1	4,693	-0.02%
2018/06/08	0	0.00	11	40.25	40.00	-11	4,919	-0.22%
2018/06/06	0.8	39.90	1	39.85	39.90	-0.2	5,053	0.00%
2018/06/05	2	39.20	1	39.30	39.30	1	5,074	0.02%
2018/06/04	0	0.00	1	39.05	39.05	-1	5,102	-0.02%
2018/06/01	0	0.00	2	39.05	39.05	-2	5,167	-0.04%
2018/05/18	1	38.15	0	0.00	38.15	1	6,780	0.01%
2018/05/17	1	38.45	0	0.00	38.20	1	6,839	0.01%
2018/05/15	1	38.25	0.4	38.30	38.20	0.6	6,935	0.01%
2018/05/14	10	38.50	0	0.00	38.45	10	7,048	0.14%
2018/05/11	0	0.00	3	38.65	38.85	-3	7,125	-0.04%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/08	1	38.40	0	0.00	38.50	1	7,162	0.01%
2018/05/07	2	37.58	0.1	37.85	37.60	1.9	7,132	0.03%
2018/05/03	1	38.05	0	0.00	38.00	1	7,152	0.01%
2018/05/02	2	38.60	0	0.00	38.60	2	7,218	0.03%
2018/04/30	5	38.50	0	0.00	39.25	5	7,204	0.07%
2018/04/27	0.1	39.90	0	0.00	39.95	0.1	7,105	0.00%
2018/04/25	1	39.85	0	0.00	40.00	1	7,150	0.01%
2018/04/24	1	39.15	0	0.00	39.15	1	7,276	0.01%
2018/04/23	6	40.24	1	40.20	40.25	5	7,255	0.07%
2018/04/20	0	0.00	1	41.00	40.85	-1	7,237	-0.01%
2018/04/19	1	40.70	0.5	40.60	40.50	0.5	7,208	0.01%
2018/04/16	5	40.90	7	41.30	41.40	-2	7,188	-0.03%
2018/04/12	0	0.00	9	40.82	40.95	-9	7,202	-0.12%
2018/04/11	2	40.70	1	40.70	40.50	1	7,219	0.01%
2018/04/09	0	0.00	1	40.50	40.40	-1	7,204	-0.01%
2018/04/03	7	40.36	20	40.65	40.30	-13	7,080	-0.18%
2018/04/02	2	41.45	1	41.40	41.10	1	7,087	0.01%
2018/03/31	1	41.35	3	41.40	41.40	-2	7,119	-0.03%
2018/03/30	2	40.90	0.1	40.65	40.65	1.9	7,112	0.03%
2018/03/29	6	40.57	4	40.73	40.70	2	7,101	0.03%
2018/03/27	1.2	40.72	0	0.00	40.80	1.2	7,048	0.02%
2018/03/26	3	40.32	0	0.00	40.25	3	7,075	0.04%
2018/03/23	3	40.35	0	0.00	40.50	3	7,119	0.04%
2018/03/22	3	41.22	0	0.00	41.40	3	7,142	0.04%
2018/03/21	3	41.13	5	41.15	41.10	-2	7,231	-0.03%
2018/03/20	7	41.56	0	0.00	41.75	7	7,292	0.10%
2018/03/19	1	42.15	5	42.15	41.95	-4	7,365	-0.05%
2018/03/16	5	41.71	0	0.00	41.75	5	7,679	0.07%
2018/03/15	1	41.90	2	42.15	42.35	-1	7,535	-0.01%
2018/03/14	14	41.14	0	0.00	40.75	14	7,453	0.19%
2018/03/13	1	41.50	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	41.90	0	0.00	42.00	1	7,268	0.01%
2018/03/08	1	42.60	0	0.00	42.70	1	7,228	0.01%
2018/03/06	2	43.30	7	43.51	43.30	-5	7,397	-0.07%
2018/03/05	1	43.10	11	43.60	43.00	-10	7,768	-0.13%
2018/03/01	11	43.43	11	43.13	42.70	0	7,735	0.00%
2018/02/27	10	44.00	5	44.05	42.00	5	7,397	0.07%
2018/02/26	5	43.45	1	43.00	43.00	4	7,153	0.06%
2018/02/23	1	42.45	15	42.10	42.70	-14	6,778	-0.21%
2018/02/22	1	38.80	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	1	40.00	39.60	-1	6,570	-0.02%
2018/02/09	2	37.15	0	0.00	37.65	2	6,548	0.03%
2018/02/08	5	38.65	0	0.00	38.35	5	6,568	0.08%
2018/02/06	10	39.33	3	39.85	39.30	7	6,835	0.10%
2018/01/29	0	0.00	1	43.10	43.00	-1	7,271	-0.01%
2018/01/26	1	42.80	0	0.00	42.90	1	7,407	0.01%
2018/01/25	10	42.53	17	42.75	43.10	-7	7,575	-0.09%
2018/01/18	1	41.30	4	41.40	41.40	-3	7,889	-0.04%
2018/01/16	0	0.00	1	40.25	40.35	-1	7,860	-0.01%
2018/01/15	2	39.85	0	0.00	40.20	2	7,881	0.03%
2018/01/12	3	38.90	0	0.00	40.10	3	7,977	0.04%
2018/01/11	5	38.75	3	38.67	38.80	2	8,045	0.02%
2018/01/10	0	0.00	2	39.88	39.90	-2	8,251	-0.02%
2018/01/05	0	0.00	7.1	39.95	39.90	-7.1	8,413	-0.08%
2018/01/02	0	0.00	1	40.45	40.60	-1	8,581	-0.01%