光寶科 (2301)-元富-高雄券商分點個股進出

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
99.5
漲跌
▼0.5
漲幅
-0.50%
成交量
8,380張
產業
上市電腦週邊類股
1453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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	2	100.00	3	100.33	99.50	-1	7,760	-0.01%
2024/12/19	3.1	99.54	3	100.00	100.00	0.1	7,755	0.00%
2024/12/18	1	100.00	0	0.00	100.50	1	7,981	0.01%
2024/12/17	5	100.26	2	100.25	99.80	3	8,066	0.04%
2024/12/16	1.1	101.95	2	101.00	100.50	-0.9	8,040	-0.01%
2024/12/13	1	104.00	1	102.00	102.00	0	7,997	0.00%
2024/12/12	0	0.00	5	105.20	104.50	-5	7,990	-0.06%
2024/12/11	1	103.00	0	0.00	102.50	1	7,986	0.01%
2024/12/09	0	0.00	2	104.00	105.00	-2	8,097	-0.02%
2024/12/06	0	0.00	1	105.50	104.50	-1	8,138	-0.01%
2024/12/05	0	0.00	2.1	104.24	104.00	-2.1	8,108	-0.03%
2024/12/04	5	104.20	4	104.13	104.50	1	8,077	0.01%
2024/12/03	0	0.00	1.2	106.57	105.50	-1.2	8,091	-0.01%
2024/12/02	1	106.00	0	0.00	105.50	1	8,017	0.01%
2024/11/29	1	103.50	2	104.75	104.00	-1	7,992	-0.01%
2024/11/28	1	102.50	0	0.00	104.00	1	8,106	0.01%
2024/11/27	2.1	105.74	1	105.00	104.50	1.1	8,144	0.01%
2024/11/26	3	106.17	1	107.00	107.00	2	8,112	0.02%
2024/11/25	10	108.20	8	108.31	106.00	2	8,045	0.02%
2024/11/22	2.1	107.20	12.4	106.37	107.00	-10.3	7,755	-0.13%
2024/11/21	1	101.50	4	103.00	103.50	-3	7,685	-0.04%
2024/11/20	1	101.50	0	0.00	101.50	1	7,679	0.01%
2024/11/19	2	100.50	2	102.50	102.50	0	7,646	0.00%
2024/11/18	2.3	100.81	6	102.00	100.50	-3.7	7,685	-0.05%
2024/11/15	8.4	102.88	5	102.00	101.50	3.4	7,868	0.04%
2024/11/14	0.2	106.25	1	106.00	105.00	-0.8	7,925	-0.01%
2024/11/13	9	107.44	11	106.73	107.00	-2	7,954	-0.03%
2024/11/12	11.1	106.05	1	106.49	105.00	10.1	8,114	0.12%
2024/11/11	1	108.00	11.4	109.05	109.00	-10.4	8,137	-0.13%
2024/11/08	0	0.00	3	105.33	105.00	-3	7,721	-0.04%
2024/11/07	2	105.25	2	105.00	105.00	0	7,896	0.00%
2024/11/06	2	104.00	5	105.00	105.50	-3	8,137	-0.04%
2024/11/05	2	101.25	3	102.33	102.50	-1	8,318	-0.01%
2024/11/04	3	101.17	6	101.75	102.00	-3	8,635	-0.03%
2024/11/01	5	99.66	3	100.67	101.00	2	9,176	0.02%
2024/10/30	0	0.00	2	103.50	102.50	-2	9,768	-0.02%
2024/10/29	3	102.83	2	103.00	103.00	1	10,271	0.01%
2024/10/28	0	0.00	1	105.00	104.50	-1	10,407	-0.01%
2024/10/23	2.1	104.21	1	104.00	104.00	1.1	11,116	0.01%
2024/10/22	2	105.00	1.5	104.83	105.00	0.5	11,317	0.00%
2024/10/21	1	106.00	1	105.50	106.00	0	11,562	0.00%
2024/10/18	2	106.00	4.2	105.63	104.50	-2.2	11,751	-0.02%
2024/10/17	1.5	102.68	5.1	104.20	104.50	-3.6	11,823	-0.03%
2024/10/16	1	101.00	2	102.25	101.50	-1	11,953	-0.01%
2024/10/15	1.1	101.57	1	102.50	101.50	0.1	12,060	0.00%
2024/10/14	0	0.00	4	101.50	101.50	-4	12,079	-0.03%
2024/10/11	2	100.50	8	100.94	100.50	-6	12,199	-0.05%
2024/10/09	1	100.50	4.3	101.00	100.50	-3.3	12,411	-0.03%
2024/10/08	2	100.50	2	99.60	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	4	100.70	99.80	-2	13,328	-0.02%
2024/10/01	0	0.00	3	101.17	101.50	-3	13,620	-0.02%
2024/09/30	4	100.00	2	100.50	99.50	2	14,255	0.01%
2024/09/27	0	0.00	1	101.00	100.00	-1	14,550	-0.01%
2024/09/25	3	100.67	7	101.43	100.50	-4	15,402	-0.03%
2024/09/24	3	99.00	6	99.82	99.60	-3	15,738	-0.02%
2024/09/23	10	98.89	1	98.60	98.60	9	16,247	0.06%
2024/09/20	2	100.20	0	0.00	98.70	2	16,513	0.01%
2024/09/19	4	100.48	4	101.75	100.50	0	16,397	0.00%
2024/09/18	7	101.71	12	102.04	100.50	-5	16,443	-0.03%
2024/09/16	1	101.50	2	101.00	101.50	-1	16,616	-0.01%
2024/09/13	2	100.00	3	100.50	101.50	-1	16,771	-0.01%
2024/09/12	2	101.50	13	101.04	101.50	-11	17,024	-0.06%
2024/09/11	15	98.73	4	98.50	99.60	11	17,177	0.06%
2024/09/10	8.3	99.26	3	98.00	96.70	5.3	17,204	0.03%
2024/09/09	4.1	100.01	2	101.75	101.50	2.1	17,179	0.01%
2024/09/06	1	100.50	1	102.50	102.00	0	17,286	0.00%
2024/09/05	2.7	102.13	5	101.70	101.50	-2.3	17,380	-0.01%
2024/09/04	1.1	102.00	1	100.50	100.50	0.1	17,516	0.00%
2024/09/03	7	105.50	3	105.17	105.00	4	17,479	0.02%
2024/08/30	2	107.00	2	107.50	107.00	0	17,965	0.00%
2024/08/29	0.4	104.86	1.3	106.50	106.50	-0.8	18,247	0.00%
2024/08/28	2	106.50	0	0.00	106.50	2	18,518	0.01%
2024/08/27	2	107.00	7	107.14	107.50	-5	19,220	-0.03%
2024/08/26	0	0.00	4	107.75	107.50	-4	19,890	-0.02%
2024/08/23	2.1	106.69	3	107.67	107.50	-0.9	20,384	0.00%
2024/08/22	0	106.50	6	107.33	106.50	-6	21,184	-0.03%
2024/08/21	2	106.75	1	107.50	107.00	1	22,756	0.00%
2024/08/20	1	108.97	2	108.50	107.00	-1	23,732	0.00%
2024/08/19	0	0.00	6.6	108.28	109.00	-6.6	25,430	-0.03%
2024/08/16	6	108.33	5	108.10	108.00	1	25,448	0.00%
2024/08/15	6	108.58	3.5	108.28	107.00	2.5	25,514	0.01%
2024/08/14	1	109.00	2	109.25	109.50	-1	25,744	0.00%
2024/08/13	2	105.00	9	105.61	108.00	-7	25,788	-0.03%
2024/08/12	2	104.00	15	104.93	105.00	-13	26,059	-0.05%
2024/08/09	6	104.08	3.3	104.31	104.00	2.8	26,125	0.01%
2024/08/08	1	102.00	2	103.00	102.00	-1	26,096	0.00%
2024/08/07	3.1	101.00	10.3	103.49	104.00	-7.2	26,036	-0.03%
2024/08/06	8.3	97.95	6	97.18	98.50	2.3	26,427	0.01%
2024/08/05	16.3	97.25	5	96.74	95.90	11.3	26,230	0.04%
2024/08/02	40	108.11	12.1	106.63	106.00	28	25,881	0.11%
2024/08/01	1.5	105.83	16.2	107.72	109.00	-14.7	25,319	-0.06%
2024/07/31	10.2	98.95	1	99.10	99.10	9.2	24,911	0.04%
2024/07/30	11.3	98.05	6	97.62	99.80	5.3	24,976	0.02%
2024/07/29	4.2	100.77	2	100.40	99.80	2.2	24,947	0.01%
2024/07/26	9.5	100.97	3	102.00	102.00	6.5	24,808	0.03%
2024/07/23	8.1	105.87	2.1	105.50	106.00	6	24,661	0.02%
2024/07/22	12.1	106.37	3.3	106.11	106.00	8.8	24,587	0.04%
2024/07/19	6	108.33	5.2	109.18	109.50	0.8	24,533	0.00%
2024/07/18	4	107.50	6	108.50	109.50	-2	24,497	-0.01%
2024/07/17	19	109.18	2	108.25	108.00	17	24,620	0.07%
2024/07/16	5	110.60	4	110.00	111.00	1	24,544	0.00%
2024/07/15	0	0.00	1	109.00	109.00	-1	24,716	0.00%
2024/07/12	2	108.50	4	109.50	109.00	-2	24,934	-0.01%
2024/07/11	4	110.50	4	109.88	109.50	0	25,138	0.00%
2024/07/10	3	109.83	15.1	109.83	109.00	-12.1	25,515	-0.05%
2024/07/09	5	106.40	13	106.77	107.00	-8	25,223	-0.03%
2024/07/08	4.1	106.76	7	106.14	107.50	-2.9	25,079	-0.01%
2024/07/05	18.1	108.25	2.1	110.21	107.00	16	24,879	0.06%
2024/07/04	2.2	110.86	16.3	110.32	111.50	-14.1	24,670	-0.06%
2024/07/03	22.1	108.26	3	108.50	108.00	19.1	24,119	0.08%
2024/07/02	15	109.43	6	109.42	110.00	9	23,920	0.04%
2024/07/01	5	108.31	9.3	109.52	110.50	-4.3	23,860	-0.02%
2024/06/28	15.6	107.13	3	106.50	106.00	12.6	23,834	0.05%
2024/06/27	24.1	107.02	6	107.33	108.00	18.1	23,662	0.08%
2024/06/26	0.2	106.39	1	106.01	106.50	-0.8	24,105	0.00%
2024/06/25	1.1	102.57	2.5	104.20	105.00	-1.4	24,427	-0.01%
2024/06/24	6	103.75	2	104.25	103.50	4	24,827	0.02%
2024/06/21	8.2	105.58	4	106.38	105.00	4.2	25,066	0.02%
2024/06/20	6.2	106.26	1	105.50	106.00	5.2	25,150	0.02%
2024/06/19	8	106.12	4	106.50	106.00	4	25,752	0.02%
2024/06/18	4.3	106.01	1	106.50	105.50	3.3	26,344	0.01%
2024/06/17	0	0.00	3	107.50	108.00	-3	27,312	-0.01%
2024/06/14	2	107.00	1	107.50	107.50	1	27,680	0.00%
2024/06/12	4	104.75	4	104.88	104.50	0	27,966	0.00%
2024/06/11	8	104.56	0	0.00	104.00	8	28,112	0.03%
2024/06/07	2	106.51	6	107.42	107.00	-4	28,218	-0.01%
2024/06/06	5.1	106.79	7	106.93	106.50	-1.9	28,381	-0.01%
2024/06/05	9	106.56	3	107.67	107.00	6	28,436	0.02%
2024/06/04	14.1	109.31	3.1	108.64	107.00	11.1	28,499	0.04%
2024/06/03	1.5	109.50	2.1	110.00	110.50	-0.6	28,310	0.00%
2024/05/31	8	108.25	3	109.67	107.50	5	28,150	0.02%
2024/05/30	10	110.50	4	108.50	108.00	6	27,660	0.02%
2024/05/29	12	114.88	11.1	115.40	113.50	0.9	27,362	0.00%
2024/05/28	20.2	118.17	10.2	118.52	116.50	9.9	27,155	0.04%
2024/05/27	2.6	120.88	43.3	121.36	121.00	-40.8	26,700	-0.15%
2024/05/24	20	113.45	54.2	111.06	114.50	-34.2	25,745	-0.13%
2024/05/23	10	109.85	51.5	110.56	112.00	-41.5	24,932	-0.17%
2024/05/22	1	104.00	13	103.42	103.50	-12	23,346	-0.05%
2024/05/21	1	99.90	2	101.50	101.50	-1	23,276	0.00%
2024/05/20	2.1	99.07	2	100.30	100.50	0.1	23,219	0.00%
2024/05/17	1	100.00	2	101.00	100.00	-1	23,038	0.00%
2024/05/16	21	101.43	1.9	101.24	100.50	19.1	22,865	0.08%
2024/05/15	3	103.83	4	104.13	104.50	-1	22,615	0.00%
2024/05/14	2	104.25	0	0.00	103.50	2	22,822	0.01%
2024/05/13	6	104.42	8	104.69	105.00	-2	22,860	-0.01%
2024/05/10	1	104.50	26.2	104.38	105.00	-25.2	22,805	-0.11%
2024/05/09	8	100.56	6	100.67	101.00	2	22,211	0.01%
2024/05/08	8	101.25	8	101.37	101.50	0	22,247	0.00%
2024/05/07	6.3	98.25	2	98.95	99.10	4.3	22,158	0.02%
2024/05/06	5	99.54	2	100.35	99.40	3	22,068	0.01%
2024/05/03	16.2	100.15	10	102.05	99.70	6.2	22,099	0.03%
2024/05/02	10	98.65	15	99.01	99.10	-5	22,026	-0.02%
2024/04/30	7	101.00	13	101.35	100.00	-6	21,895	-0.03%
2024/04/29	20	101.45	3	101.33	101.00	17	22,022	0.08%
2024/04/26	5.5	100.95	4.8	101.10	101.00	0.7	22,496	0.00%
2024/04/25	11.9	98.56	17	99.49	99.40	-5.1	22,557	-0.02%
2024/04/24	3	97.60	18	97.61	98.40	-15	22,441	-0.07%
2024/04/23	25.1	95.72	16.5	95.16	94.60	8.6	22,495	0.04%
2024/04/22	2	96.35	12	97.44	96.80	-10	22,353	-0.04%
2024/04/19	16.3	96.28	4	96.33	96.10	12.3	22,327	0.05%
2024/04/18	8.2	99.16	4	99.20	99.00	4.2	22,146	0.02%
2024/04/17	13.3	96.10	2	95.80	96.30	11.3	22,060	0.05%
2024/04/16	16.4	96.40	8	96.94	95.30	8.4	22,143	0.04%
2024/04/15	12.1	101.17	1	100.50	102.00	11.1	21,669	0.05%
2024/04/12	3	104.00	0	0.00	103.00	3	21,513	0.01%
2024/04/11	5	103.10	2	103.75	104.00	3	21,493	0.01%
2024/04/10	12.3	103.94	1	104.00	103.50	11.3	21,433	0.05%
2024/04/09	18.1	104.00	2	104.50	104.00	16.1	21,390	0.08%
2024/04/08	2	105.50	4.4	105.32	105.00	-2.4	21,360	-0.01%
2024/04/03	41.2	104.79	1.3	105.26	104.00	39.9	21,284	0.19%
2024/04/02	17.2	104.35	29	103.83	104.00	-11.8	21,089	-0.06%
2024/04/01	26	101.13	12.1	100.26	100.00	13.9	20,575	0.07%
2024/03/29	22.1	100.23	15.1	100.74	101.00	7	20,404	0.03%
2024/03/28	15.4	107.78	2	106.25	106.00	13.4	19,494	0.07%
2024/03/27	39.8	113.66	6	114.17	112.50	33.8	19,028	0.18%
2024/03/26	7	117.64	3	119.00	120.50	4	18,645	0.02%
2024/03/25	21	118.52	4.1	120.22	119.00	16.9	18,501	0.09%
2024/03/22	29.2	120.76	29	119.48	121.50	0.2	18,373	0.00%
2024/03/21	10	124.30	8	124.69	123.50	2	17,776	0.01%
2024/03/20	8.2	121.35	25	120.54	123.00	-16.8	17,149	-0.10%
2024/03/19	2.3	116.87	9	116.22	116.00	-6.8	16,220	-0.04%
2024/03/18	3	111.67	1	111.00	112.00	2	16,014	0.01%
2024/03/15	3.2	112.07	1	112.00	112.00	2.2	15,877	0.01%
2024/03/14	11	112.45	0	0.00	112.00	11	15,754	0.07%
2024/03/13	3	114.50	4.2	114.52	114.50	-1.2	15,658	-0.01%
2024/03/12	3	114.50	0	0.00	115.00	3	15,421	0.02%
2024/03/11	21	113.67	3	113.50	113.50	18	15,300	0.12%
2024/03/08	3.2	111.78	11	115.55	114.00	-7.9	15,216	-0.05%
2024/03/07	5	112.40	5	111.20	111.00	0	14,955	0.00%
2024/03/06	6	113.00	2	113.50	113.50	4	14,923	0.03%
2024/03/05	4	112.50	8	113.81	114.00	-4	15,414	-0.03%
2024/03/04	56	115.47	58	114.50	114.00	-2	15,340	-0.01%
2024/03/01	15	112.50	20.4	112.36	112.50	-5.4	15,103	-0.04%
2024/02/29	22	109.25	6	109.92	109.50	16	14,922	0.11%
2024/02/27	9	109.44	25	110.30	107.50	-16	14,665	-0.11%
2024/02/26	24.2	107.87	12	107.42	107.00	12.2	14,218	0.09%
2024/02/23	10	108.50	1	110.00	108.50	9	14,389	0.06%
2024/02/22	0.2	108.50	65	108.67	108.50	-64.8	14,475	-0.45%
2024/02/21	62	107.35	2	107.50	106.00	60	14,507	0.41%
2024/02/20	1	108.00	2	108.50	108.50	-1	14,492	-0.01%
2024/02/19	4	109.63	0	0.00	109.00	4	14,504	0.03%
2024/02/16	1	108.50	4.5	110.56	110.00	-3.5	14,698	-0.02%
2024/02/15	4.6	110.13	2	110.50	108.50	2.6	14,602	0.02%
2024/02/05	3.2	112.53	1	112.50	113.00	2.2	14,449	0.02%
2024/02/02	15	110.93	2	111.25	111.50	13	14,410	0.09%
2024/02/01	2	108.75	1	109.00	109.00	1	14,677	0.01%
2024/01/31	3	108.17	2	109.75	108.50	1	14,995	0.01%
2024/01/30	2	109.25	0	0.00	108.50	2	14,951	0.01%
2024/01/29	0	0.00	1	109.00	109.50	-1	14,980	-0.01%
2024/01/26	6	109.00	0	0.00	107.50	6	15,097	0.04%
2024/01/24	2	113.50	2	112.75	112.00	0	15,583	0.00%
2024/01/23	1	113.50	3	114.33	113.50	-2	16,223	-0.01%
2024/01/22	11	115.27	17	114.41	114.50	-6	16,246	-0.04%
2024/01/19	14	109.50	14	109.07	110.00	0	15,779	0.00%
2024/01/18	3	107.17	2	106.50	106.50	1	15,715	0.01%
2024/01/17	5	107.40	5	108.40	107.50	0	15,890	0.00%
2024/01/16	2	107.25	3	107.17	106.50	-1	16,006	-0.01%
2024/01/15	5	107.60	2	107.50	107.00	3	16,135	0.02%
2024/01/12	1	107.01	1	107.50	107.00	0	16,406	0.00%
2024/01/11	2.1	107.79	3	108.50	108.50	-0.9	16,484	-0.01%
2024/01/10	20	107.48	1	107.00	107.00	19	16,822	0.11%
2024/01/09	1	117.00	1	116.00	114.50	0	17,003	0.00%
2024/01/08	2	115.00	0	0.00	114.50	2	17,122	0.01%
2024/01/04	0	0.00	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	5.1	113.00	0	0.00	112.50	5.1	18,163	0.03%
2024/01/02	1	115.50	4	115.38	115.00	-3	18,268	-0.02%
2023/12/29	1	118.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	1	118.50	5	118.50	118.00	-4	18,469	-0.02%
2023/12/27	2	117.00	2	117.50	117.00	0	18,597	0.00%
2023/12/26	2	115.00	4	116.50	117.00	-2	19,043	-0.01%
2023/12/25	2	116.25	1	116.50	116.50	1	19,286	0.01%
2023/12/22	5	115.20	2	116.00	115.50	3	19,348	0.02%
2023/12/21	1	113.50	0	0.00	114.00	1	19,305	0.01%
2023/12/20	3	114.00	11	114.50	114.00	-8	19,235	-0.04%
2023/12/19	2	112.00	2	113.25	112.50	0	19,210	0.00%
2023/12/15	8	113.81	5	113.90	112.00	3	19,464	0.02%
2023/12/14	3	114.33	7	115.07	114.50	-4	19,506	-0.02%
2023/12/13	3.4	113.00	3	114.50	113.00	0.4	19,776	0.00%
2023/12/12	1	110.00	8.8	111.51	110.00	-7.8	20,374	-0.04%
2023/12/11	6	112.00	2	110.50	110.50	4	20,717	0.02%
2023/12/08	4	112.63	4	112.50	113.00	0	20,897	0.00%
2023/12/07	3	111.33	1	110.00	110.00	2	21,144	0.01%
2023/12/06	1	111.50	2	112.00	111.50	-1	21,603	0.00%
2023/12/05	2	110.75	3	110.50	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	1	110.50	110.50	-1	21,848	0.00%
2023/12/01	2	107.75	3	108.00	108.00	-1	21,927	0.00%
2023/11/30	3	108.17	1	108.00	110.00	2	22,204	0.01%
2023/11/29	2	110.25	0	0.00	109.00	2	21,907	0.01%
2023/11/28	0	107.50	0	0.00	107.50	0	22,184	0.00%
2023/11/27	0	0.00	1	107.00	107.00	-1	22,734	0.00%
2023/11/24	2	106.25	3	107.33	107.50	-1	23,074	0.00%
2023/11/23	3	106.83	1	106.50	106.50	2	23,281	0.01%
2023/11/22	5	107.60	5	107.40	107.00	0	23,623	0.00%
2023/11/21	3	111.67	1	111.00	112.00	2	23,791	0.01%
2023/11/20	2	110.00	2.2	109.22	109.00	-0.2	24,621	0.00%
2023/11/17	2	109.75	2	109.50	109.50	0	24,927	0.00%
2023/11/16	1	111.00	1	110.50	110.50	0	25,782	0.00%
2023/11/15	1	113.00	0	0.00	112.50	1	26,162	0.00%
2023/11/14	0	0.00	1	112.00	113.00	-1	26,650	0.00%
2023/11/13	0	0.00	0	112.00	112.50	0	27,219	0.00%
2023/11/10	2	112.25	1	113.00	112.50	1	27,695	0.00%
2023/11/09	1	109.50	2	111.50	112.00	-1	28,276	0.00%
2023/11/08	4	114.00	9	115.17	113.50	-5	28,308	-0.02%
2023/11/07	1	110.50	1	110.50	110.50	0	28,422	0.00%
2023/11/06	0	0.00	4	111.13	111.00	-4	29,172	-0.01%
2023/11/03	6	109.00	1	111.00	109.00	5	29,733	0.02%
2023/11/02	4	109.75	4	109.00	108.50	0	30,927	0.00%
2023/11/01	1	101.00	4	103.50	103.50	-3	32,530	-0.01%
2023/10/31	35	105.73	33	100.33	100.00	2	33,831	0.01%
2023/10/30	3	107.17	1	107.00	107.00	2	34,781	0.01%
2023/10/27	11.5	108.07	12	109.33	108.50	-0.5	36,368	0.00%
2023/10/26	13	106.12	13	107.23	107.00	0	39,862	0.00%
2023/10/25	2	109.50	1	108.00	109.00	1	41,518	0.00%
2023/10/24	0.3	108.06	0	0.00	109.00	0.3	42,275	0.00%
2023/10/23	2.1	107.19	2	107.00	106.00	0.1	43,207	0.00%
2023/10/20	1	105.00	3	107.67	108.00	-2	44,789	0.00%
2023/10/19	5	106.80	6	106.83	107.00	-1	46,031	0.00%
2023/10/18	2	106.50	4	106.50	106.00	-2	47,121	0.00%
2023/10/17	14	110.50	27	109.13	109.50	-13	47,248	-0.03%
2023/10/16	9.4	113.27	2	113.75	113.00	7.4	47,611	0.02%
2023/10/13	21.2	116.36	5	115.40	115.50	16.2	49,033	0.03%
2023/10/12	20	122.63	27	122.89	122.50	-7	50,019	-0.01%
2023/10/11	21	122.10	13	121.42	119.50	8	51,825	0.02%
2023/10/06	5	120.70	0	0.00	119.50	5	53,145	0.01%
2023/10/05	1	121.50	4	120.88	121.50	-3	54,397	-0.01%
2023/10/04	5	120.20	3	121.17	121.00	2	55,204	0.00%
2023/10/03	6.2	124.69	7	123.14	123.00	-0.8	55,426	0.00%
2023/10/02	56	126.21	60.1	125.55	125.50	-4.1	55,661	-0.01%
2023/09/28	11	121.09	7	121.79	121.50	4	55,678	0.01%
2023/09/27	6.1	118.10	7	119.36	120.00	-0.9	55,761	0.00%
2023/09/26	6	120.08	6	120.25	120.00	0	56,557	0.00%
2023/09/25	5.1	119.60	3	120.33	120.00	2.1	57,134	0.00%
2023/09/22	2	118.00	3	119.83	120.00	-1	57,243	0.00%
2023/09/21	5	117.80	7	118.57	119.00	-2	57,167	0.00%
2023/09/20	5	120.20	3	120.17	120.00	2	57,135	0.00%
2023/09/19	5.1	120.88	12	120.79	120.00	-6.9	57,017	-0.01%
2023/09/18	11.1	120.99	7	120.86	121.00	4.1	57,037	0.01%
2023/09/15	4	126.63	14	128.21	126.00	-10	56,867	-0.02%
2023/09/14	4	126.50	3	127.33	126.50	1	56,479	0.00%
2023/09/13	25	123.48	26	124.79	124.00	-1	56,683	0.00%
2023/09/12	45	125.04	76	125.75	125.00	-31	57,375	-0.05%
2023/09/11	4.3	129.41	7	131.07	127.50	-2.7	57,497	0.00%
2023/09/08	15	135.77	11	135.55	134.50	4	57,338	0.01%
2023/09/07	4	133.63	6.3	134.73	134.00	-2.3	57,293	0.00%
2023/09/06	13	135.04	6	135.00	134.50	7	57,478	0.01%
2023/09/05	7.6	132.82	0	0.00	134.00	7.6	57,483	0.01%
2023/09/04	8.1	134.05	4.5	134.56	134.00	3.6	57,142	0.01%
2023/09/01	14.2	135.60	9	135.11	134.50	5.2	57,005	0.01%
2023/08/31	13.1	135.52	11	136.82	137.00	2.1	56,688	0.00%
2023/08/30	8.3	140.63	6	139.58	138.50	2.3	56,369	0.00%
2023/08/29	9.1	140.60	7	141.14	141.50	2.1	56,148	0.00%
2023/08/28	11.1	140.47	6	139.17	138.50	5.1	55,969	0.01%
2023/08/25	6.1	148.22	1	148.50	145.00	5.1	56,009	0.01%
2023/08/24	30.1	152.83	49	154.95	151.50	-18.9	55,662	-0.03%
2023/08/23	10	147.45	7	148.57	148.50	3	54,756	0.01%
2023/08/22	54.2	151.23	43.4	150.83	149.00	10.8	54,411	0.02%
2023/08/21	18	145.11	16	142.66	144.00	2	53,448	0.00%
2023/08/18	66.2	148.41	52.5	144.47	146.00	13.7	52,991	0.03%
2023/08/17	30.2	145.14	27.3	149.60	150.00	2.9	52,290	0.01%
2023/08/16	6.4	143.48	9	143.40	147.00	-2.6	51,639	-0.01%
2023/08/15	10.1	141.75	29	142.72	143.50	-18.9	51,032	-0.04%
2023/08/14	2	138.25	4	138.13	136.50	-2	50,387	0.00%
2023/08/11	18	138.97	13	137.73	137.00	5	50,063	0.01%
2023/08/10	13	136.73	7	135.64	139.00	6	49,689	0.01%
2023/08/09	9.1	140.55	11	140.14	141.00	-2	48,829	0.00%
2023/08/08	14.7	141.58	8	141.63	143.00	6.7	48,117	0.01%
2023/08/07	51	146.21	73.5	147.48	148.00	-22.5	46,702	-0.05%
2023/08/04	26.5	140.27	25.6	140.21	140.00	0.9	44,740	0.00%
2023/08/02	33	145.92	10.1	142.42	139.00	22.9	43,029	0.05%
2023/08/01	72	148.93	78	153.03	154.00	-6	41,371	-0.01%
2023/07/31	78.1	159.43	63.1	156.20	150.50	15	39,612	0.04%
2023/07/28	30	143.13	107.7	149.39	159.50	-77.6	36,026	-0.22%	大賣/
2023/07/27	46.6	145.76	31	148.03	145.00	15.6	34,268	0.05%
2023/07/26	72	145.71	17	144.09	146.50	55	33,322	0.17%
2023/07/25	30.2	145.62	19	147.03	142.00	11.2	32,102	0.03%
2023/07/24	29	145.57	59	148.54	149.00	-30	30,314	-0.10%
2023/07/21	24	143.54	13.1	142.37	146.00	10.9	28,767	0.04%
2023/07/20	33.1	138.50	6	138.58	139.00	27.1	27,572	0.10%
2023/07/19	4	140.61	2	136.50	136.50	2	27,010	0.01%
2023/07/18	18	148.32	10	146.71	139.50	8	26,162	0.03%
2023/07/17	29	149.93	12.8	147.63	145.50	16.2	24,515	0.07%
2023/07/14	27.1	138.22	18	139.78	144.00	9.1	23,051	0.04%
2023/07/13	20	132.65	29.4	134.01	134.00	-9.4	21,163	-0.04%
2023/07/12	16	125.19	10.9	125.31	126.50	5.1	19,458	0.03%
2023/07/11	25	118.06	77.3	120.35	120.00	-52.3	18,087	-0.29%
2023/07/10	2	112.25	0	112.00	112.00	2	17,143	0.01%
2023/07/07	16	111.09	2	111.50	111.00	14	16,763	0.08%
2023/07/06	8	116.37	6	115.25	114.50	2	16,320	0.01%
2023/07/05	3	115.50	1	117.00	115.00	2	15,799	0.01%
2023/07/04	32.2	118.74	4	118.63	119.00	28.2	15,353	0.18%
2023/07/03	0	0.00	69.6	109.93	113.50	-69.6	14,419	-0.48%
2023/06/30	11	102.95	10	104.50	103.50	1	13,706	0.01%
2023/06/29	3	102.33	4.9	101.68	102.00	-1.9	13,486	-0.01%
2023/06/28	1	100.00	1	101.00	100.00	0	13,410	0.00%
2023/06/27	7.1	99.64	24	99.96	99.30	-16.9	13,300	-0.13%
2023/06/26	8.1	101.06	3	101.00	101.00	5.1	13,128	0.04%
2023/06/21	18	103.83	30	106.33	105.00	-12	12,831	-0.09%
2023/06/20	10.6	105.00	0	0.00	105.00	10.6	12,492	0.08%
2023/06/19	77	108.74	3	110.17	107.00	74	12,045	0.61%
2023/06/16	12.1	107.54	1	108.00	105.00	11.1	11,437	0.10%
2023/06/15	4	109.88	5.7	111.00	111.00	-1.7	10,309	-0.02%
2023/06/14	10.3	101.07	11	104.05	101.00	-0.7	9,973	-0.01%
2023/06/13	12.1	102.13	1.1	102.55	103.00	11.1	9,704	0.11%
2023/06/12	0	105.50	9	105.44	103.00	-9	9,570	-0.09%
2023/06/09	23	97.18	2	96.70	97.60	21	9,348	0.22%
2023/06/08	2.7	94.44	0	0.00	93.80	2.7	9,261	0.03%
2023/06/07	18	96.96	0.4	95.78	96.20	17.6	9,169	0.19%
2023/06/06	0.1	92.78	0	0.00	93.90	0.1	9,024	0.00%
2023/06/02	0	0.00	0.2	90.24	89.80	-0.2	8,835	0.00%
2023/06/01	0.1	87.26	0	0.00	86.20	0.1	8,725	0.00%
2023/05/25	0	79.30	0	0.00	80.70	0	7,915	0.00%
2023/05/23	0	79.40	0	0.00	80.20	0	7,825	0.00%
2023/05/22	0	80.70	0	0.00	81.40	0	7,742	0.00%
2023/05/19	0	80.80	0	0.00	81.90	0	7,666	0.00%
2023/05/18	0	0.00	0.1	81.70	82.00	-0.1	7,660	0.00%
2023/05/17	0	0.00	8	79.25	80.50	-8	7,578	-0.11%
2023/05/16	1	77.30	6.4	78.25	78.60	-5.4	7,471	-0.07%
2023/05/10	0	75.20	0	0.00	76.60	0	7,440	0.00%
2023/05/09	1	76.19	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0	0.00	1.3	76.52	76.90	-1.3	7,460	-0.02%
2023/05/05	0	0.00	2.2	76.40	76.20	-2.2	7,460	-0.03%
2023/05/04	1	74.80	1	75.90	76.00	0	7,468	0.00%
2023/04/28	0.1	73.00	0	0.00	73.50	0.1	7,575	0.00%
2023/04/25	0	0.00	1	73.10	71.80	-1	7,355	-0.01%
2023/04/24	1	72.10	0	73.10	72.00	1	7,261	0.01%
2023/04/21	0	0.00	1	73.50	73.20	-1	7,214	-0.01%
2023/04/20	3	73.20	0	0.00	72.90	3	7,163	0.04%
2023/04/19	2.1	73.59	0	0.00	73.20	2.1	7,236	0.03%
2023/04/18	3.1	73.53	1	74.10	73.60	2.1	7,170	0.03%
2023/04/17	9.1	75.14	0	0.00	75.30	9.1	7,081	0.13%
2023/04/14	0	0.00	2.2	76.06	76.30	-2.2	6,973	-0.03%
2023/04/13	0	0.00	0	74.90	74.40	0	6,880	0.00%
2023/04/12	0	0.00	0.1	73.98	74.60	-0.1	6,844	0.00%
2023/04/07	0.2	73.25	0	0.00	73.20	0.2	6,755	0.00%
2023/04/06	0.1	73.80	2	73.90	74.40	-1.9	6,730	-0.03%
2023/03/29	1	72.90	0	0.00	73.00	1	7,440	0.01%
2023/03/27	1	73.30	0	0.00	73.00	1	8,045	0.01%
2023/03/21	0.3	69.70	0	0.00	69.60	0.3	8,539	0.00%
2023/03/13	0.1	74.54	1	73.20	74.40	-0.9	8,455	-0.01%
2023/03/08	1	75.10	0	0.00	75.00	1	8,389	0.01%
2023/03/07	1	74.90	0	0.00	75.30	1	8,261	0.01%
2023/03/06	1	74.40	3.3	73.75	74.30	-2.3	8,212	-0.03%
2023/03/02	2.3	70.87	1	71.60	71.80	1.3	8,112	0.02%
2023/03/01	0	0.00	3	69.20	69.20	-3	8,104	-0.04%
2023/02/24	0.2	69.30	0	0.00	69.50	0.2	8,146	0.00%
2023/02/23	3	69.80	0	0.00	69.50	3	8,075	0.04%
2023/02/22	0.1	69.40	0	0.00	69.40	0.1	8,029	0.00%
2023/02/20	0	0.00	4	70.30	70.40	-4	8,046	-0.05%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/10	0	0.00	0.1	69.70	69.50	-0.1	8,255	0.00%
2023/02/09	0	0.00	3	70.40	70.30	-3	8,232	-0.04%
2023/02/08	0	69.20	0	0.00	69.40	0	8,188	0.00%
2023/02/07	0	68.50	1	68.30	68.70	-1	8,171	-0.01%
2023/02/06	0	68.10	0	0.00	68.30	0	8,198	0.00%
2023/02/03	0	67.95	0.3	68.02	68.20	-0.3	8,259	0.00%
2023/02/01	0.1	66.20	0	66.60	66.40	0	8,198	0.00%
2023/01/31	1.1	66.79	0	0.00	66.40	1.1	8,226	0.01%
2023/01/30	0	0.00	1	66.30	67.50	-1	8,190	-0.01%
2023/01/16	0	0.00	0	65.20	65.00	0	8,154	0.00%
2023/01/13	0	64.70	0	0.00	65.10	0	8,288	0.00%
2023/01/11	0.1	65.06	0.1	66.00	65.10	0	8,611	0.00%
2023/01/10	0	65.63	0	0.00	66.10	0	8,725	0.00%
2023/01/09	0	64.96	0.1	65.20	65.00	0	8,773	0.00%
2023/01/06	0	64.60	0	0.00	64.70	0	8,730	0.00%
2023/01/05	0	64.50	6.4	64.66	64.90	-6.4	8,829	-0.07%
2023/01/04	0	0.00	5	64.20	63.90	-5	8,879	-0.06%
2023/01/03	0	64.20	0	0.00	64.20	0	8,986	0.00%
2022/12/30	0	0.00	3	64.10	63.80	-3	8,983	-0.03%
2022/12/29	0.1	63.30	0	0.00	63.50	0.1	9,021	0.00%
2022/12/28	0.1	63.60	2	64.10	63.60	-1.9	9,113	-0.02%
2022/12/27	0	64.10	0	0.00	64.00	0	9,182	0.00%
2022/12/23	0	0.00	0	63.60	64.00	0	9,324	0.00%
2022/12/22	0	63.50	5	64.20	64.30	-5	9,384	-0.05%
2022/12/20	10	63.45	1	63.10	63.20	9	8,711	0.10%
2022/12/19	5	64.30	0	0.00	64.20	5	8,371	0.06%
2022/12/16	5	64.40	0	0.00	65.20	5	8,006	0.06%
2022/12/15	1	65.30	0	0.00	65.10	1	7,710	0.01%
2022/12/14	0	0.00	22.1	64.52	65.10	-22.1	7,781	-0.28%
2022/12/13	10	63.60	0	0.00	63.40	10	7,832	0.13%
2022/12/08	0	63.20	0	0.00	63.10	0	8,051	0.00%
2022/12/07	13.2	63.93	0	0.00	62.60	13.2	7,992	0.16%
2022/12/06	0	0.00	8	65.83	65.80	-8	7,778	-0.10%
2022/12/05	1	65.30	0	0.00	65.30	1	7,748	0.01%
2022/12/01	1	65.30	0	0.00	65.80	1	7,677	0.01%
2022/11/29	0	0.00	3	65.80	65.60	-3	7,635	-0.04%
2022/11/28	0	0.00	1	64.80	65.50	-1	7,591	-0.01%
2022/11/25	5.1	64.80	0	0.00	64.50	5.1	7,561	0.07%
2022/11/24	0	0.00	3	64.30	66.10	-3	7,516	-0.04%
2022/11/23	2	63.30	0	0.00	64.10	2	7,472	0.03%
2022/11/22	10.2	64.27	0	0.00	64.10	10.2	7,402	0.14%
2022/11/21	0.1	66.00	0	0.00	65.70	0.1	7,329	0.00%
2022/11/16	1	67.30	0.1	67.40	67.60	0.9	7,251	0.01%
2022/11/15	5	65.10	5	65.80	66.70	0	7,233	0.00%
2022/11/14	0	0.00	1	66.61	67.10	-1	7,167	-0.01%
2022/11/10	0.1	65.20	0	0.00	65.60	0.1	7,171	0.00%
2022/11/08	0	66.80	1	67.00	67.00	-1	7,280	-0.01%
2022/11/07	0	66.75	0	66.30	67.00	0	7,317	0.00%
2022/11/04	0.1	65.50	0	0.00	66.40	0.1	7,366	0.00%
2022/11/03	0	65.70	0.3	66.50	66.40	-0.3	7,421	0.00%
2022/11/02	1	66.30	0	0.00	66.40	1	7,492	0.01%
2022/11/01	0	0.00	0.3	66.66	66.70	-0.3	7,468	0.00%
2022/10/28	0.1	64.40	0	0.00	64.20	0.1	7,449	0.00%
2022/10/24	0	0.00	1	65.60	64.50	-1	7,415	-0.01%
2022/10/21	2	64.45	1	65.10	65.50	1	7,407	0.01%
2022/10/19	0	0.00	1	65.90	65.00	-1	7,186	-0.01%
2022/10/13	1	63.30	0	0.00	63.80	1	7,296	0.01%
2022/10/12	0	0.00	1	64.70	64.50	-1	7,247	-0.01%
2022/10/11	1	63.50	0	0.00	63.80	1	7,174	0.01%
2022/10/07	4	65.95	4	65.50	65.50	0	7,077	0.00%
2022/10/04	0	0.00	0.5	65.50	65.40	-0.5	6,991	-0.01%
2022/10/03	0	0.00	0.1	63.40	63.20	-0.1	6,896	0.00%
2022/09/30	1.2	64.24	1.2	63.64	63.80	0	6,883	0.00%
2022/09/28	0.1	64.10	0	0.00	64.10	0.1	6,765	0.00%
2022/09/26	0	0.00	0	65.50	65.40	0	6,756	0.00%
2022/09/23	0.1	65.90	0	0.00	66.30	0.1	6,738	0.00%
2022/09/22	0.2	65.85	0	0.00	66.50	0.2	6,801	0.00%
2022/09/21	0.1	67.50	0	0.00	67.60	0.1	6,678	0.00%
2022/09/20	0.1	67.70	0	0.00	68.20	0.1	6,583	0.00%
2022/09/19	1	68.60	2	68.70	68.60	-1	6,527	-0.02%
2022/09/16	1	67.70	1	68.60	68.10	0	6,495	0.00%
2022/09/15	2	67.00	2	68.90	69.00	0	6,432	0.00%
2022/09/14	1.3	67.40	0	0.00	67.00	1.3	6,424	0.02%
2022/09/13	0	0.00	2.2	68.88	69.20	-2.2	6,481	-0.03%
2022/09/12	1	68.40	2	68.30	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	2	68.40	68.70	-2	6,634	-0.03%
2022/09/02	3	65.77	0	0.00	65.60	3	6,447	0.05%
2022/09/01	0.1	64.60	0	0.00	65.20	0.1	6,423	0.00%
2022/08/29	0	0.00	10	64.40	64.50	-10	6,374	-0.16%
2022/08/25	0.1	64.70	0	0.00	64.80	0.1	6,351	0.00%
2022/08/24	0	0.00	6	65.10	64.90	-6	6,391	-0.09%
2022/08/22	0.2	66.00	0	0.00	65.20	0.2	6,855	0.00%
2022/08/18	0	0.00	2	68.00	67.70	-2	6,856	-0.03%
2022/08/17	0.1	66.80	0	0.00	67.70	0.1	6,860	0.00%
2022/08/15	0.4	68.43	2.2	68.85	68.30	-1.8	6,781	-0.03%
2022/08/12	0	0.00	2	68.60	69.20	-2	6,699	-0.03%
2022/08/09	0	0.00	0.6	67.60	68.10	-0.6	6,571	-0.01%
2022/08/04	0	0.00	15	65.90	65.80	-15	6,601	-0.23%
2022/08/01	15	65.33	0	0.00	65.00	15	6,555	0.23%
2022/07/27	9	63.20	9	63.77	64.00	0	6,445	0.00%
2022/07/25	0	0.00	0	62.92	63.00	0	6,355	0.00%
2022/07/21	8	62.20	4	62.00	62.20	4	6,405	0.06%
2022/07/20	0	64.40	7.1	64.46	64.60	-7.1	6,237	-0.11%
2022/07/15	0	0.00	3	57.63	57.50	-3	6,159	-0.05%
2022/07/13	3	57.77	0	0.00	58.20	3	6,439	0.05%
2022/07/04	2	55.10	0	0.00	55.30	2	6,339	0.03%
2022/06/24	2	57.10	0.6	57.10	56.80	1.4	6,048	0.02%
2022/06/20	5.1	58.00	5	58.20	58.20	0.1	5,679	0.00%
2022/06/17	0.1	59.00	5	58.80	59.10	-4.9	5,627	-0.09%
2022/06/13	1	60.50	0	0.00	61.00	1	6,012	0.02%
2022/06/10	1	62.40	0	0.00	62.40	1	6,037	0.02%
2022/06/09	2	63.00	0	0.00	63.10	2	6,077	0.03%
2022/06/08	0	0.00	23.3	63.76	63.60	-23.3	6,082	-0.38%
2022/06/07	0	0.00	0	63.20	63.00	0	6,097	0.00%
2022/06/02	20	63.08	0	0.00	62.90	20	6,138	0.33%
2022/05/31	10	61.80	25	62.76	63.20	-15	6,218	-0.24%
2022/05/30	11	61.85	11	62.40	62.80	0	5,751	0.00%
2022/05/26	2.1	61.06	0	0.00	60.90	2.1	5,739	0.04%
2022/05/24	0.2	62.20	0	0.00	61.90	0.2	5,947	0.00%
2022/05/23	15	62.30	0	0.00	62.40	15	5,972	0.25%
2022/05/13	0	62.50	0	0.00	62.40	0	6,275	0.00%
2022/05/11	1	63.50	0	0.00	63.80	1	6,304	0.02%
2022/05/10	0	63.40	0	0.00	64.40	0	6,344	0.00%
2022/05/06	0	64.50	0	0.00	64.80	0	6,722	0.00%
2022/05/05	0	0.00	10	65.40	65.30	-10	6,757	-0.15%
2022/04/29	10	64.90	0	0.00	65.00	10	6,835	0.15%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/26	0.1	67.20	0	0.00	67.20	0.1	6,816	0.00%
2022/04/25	0	66.80	0.8	67.30	68.00	-0.8	6,753	-0.01%
2022/04/22	1	67.20	4	67.05	68.00	-3	6,612	-0.05%
2022/04/21	0	0.00	1	66.40	66.80	-1	6,513	-0.02%
2022/04/20	10.1	64.67	6	65.32	65.70	4.1	6,431	0.06%
2022/04/18	0	0.00	9	68.10	68.50	-9	6,087	-0.15%
2022/04/15	1.3	67.49	0	0.00	67.60	1.3	6,078	0.02%
2022/04/14	0	0.00	2	68.30	67.80	-2	6,104	-0.03%
2022/04/13	0	0.00	1	67.70	68.10	-1	6,148	-0.02%
2022/04/12	1	66.60	0	0.00	66.70	1	6,181	0.02%
2022/04/11	0.1	67.00	2	66.65	66.50	-1.9	6,222	-0.03%
2022/04/07	1	66.72	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.51	0	0.00	67.80	1	6,167	0.02%
2022/03/31	0	0.00	1	68.80	68.10	-1	6,192	-0.02%
2022/03/30	0	0.00	1	68.30	68.20	-1	6,145	-0.02%
2022/03/22	0.1	67.40	5	67.00	67.50	-4.9	6,296	-0.08%
2022/03/18	11.2	66.11	0	0.00	65.50	11.2	6,251	0.18%
2022/03/17	12.1	71.02	0	0.00	71.00	12.1	5,935	0.20%
2022/03/16	0	69.50	0	0.00	70.10	0	5,822	0.00%
2022/03/15	1.1	69.46	0.3	69.50	69.50	0.8	5,775	0.01%
2022/03/14	0.1	70.00	0	0.00	70.00	0.1	5,735	0.00%
2022/03/10	5.1	70.40	1	70.30	70.60	4.1	5,763	0.07%
2022/03/09	0.1	69.43	0.1	69.74	69.50	0	5,767	0.00%
2022/03/07	1.1	68.57	0	0.00	68.50	1.1	5,684	0.02%
2022/03/04	0	69.50	0	0.00	69.60	0	5,678	0.00%
2022/03/03	0	0.00	2	69.50	69.80	-2	5,652	-0.04%
2022/03/02	0	0.00	1	68.90	68.90	-1	5,629	-0.02%
2022/02/25	0	0.00	1.1	68.38	68.40	-1.1	5,535	-0.02%
2022/02/24	0	67.80	1.1	67.11	67.60	-1	5,346	-0.02%
2022/02/22	6	66.78	0	0.00	67.50	6	5,231	0.11%
2022/02/21	0	67.80	0	0.00	68.20	0	5,164	0.00%
2022/02/18	2	68.40	0	0.00	68.20	2	5,150	0.04%
2022/02/17	0	0.00	1.2	68.74	68.60	-1.2	5,109	-0.02%
2022/02/16	0	0.00	6	67.90	67.90	-6	5,011	-0.12%
2022/02/15	1	66.30	0	0.00	66.50	1	4,916	0.02%
2022/02/14	2	66.50	0	0.00	66.70	2	4,808	0.04%
2022/02/11	3.1	67.41	0	0.00	67.50	3.1	4,718	0.07%
2022/02/10	3.1	67.91	0	0.00	68.60	3.1	4,680	0.07%
2022/02/09	0	68.40	0	0.00	69.10	0	4,603	0.00%
2022/02/08	0	0.00	4	66.58	68.80	-4	4,421	-0.09%
2022/02/07	0	0.00	0.6	64.40	64.60	-0.6	4,184	-0.01%
2022/01/24	0	0.00	1	63.20	63.90	-1	4,091	-0.02%
2022/01/18	1.2	63.75	0	0.00	63.50	1.2	4,043	0.03%
2022/01/14	0.1	63.50	0	0.00	63.80	0.1	4,117	0.00%
2022/01/07	0.1	63.50	0	0.00	63.70	0.1	4,678	0.00%
2022/01/06	0.4	63.70	0	0.00	63.50	0.4	4,689	0.01%
2022/01/04	0	0.00	1	64.30	64.40	-1	4,711	-0.02%
2021/12/28	0	0.00	1.1	63.49	63.80	-1.1	4,865	-0.02%
2021/12/27	0	0.00	2	63.20	63.60	-2	4,892	-0.04%
2021/12/23	0	0.00	1.2	62.57	62.50	-1.2	5,000	-0.02%
2021/12/22	0	0.00	2	62.40	61.50	-2	5,056	-0.04%
2021/12/21	0	0.00	2	61.50	61.70	-2	5,079	-0.04%
2021/12/20	3.1	60.94	0	0.00	61.00	3.1	5,132	0.06%
2021/12/13	0	0.00	0.1	62.20	62.00	-0.1	5,447	0.00%
2021/12/08	0	0.00	2	62.40	62.30	-2	5,538	-0.04%
2021/12/07	1.3	61.20	0	0.00	61.40	1.3	5,523	0.02%
2021/12/06	0.2	62.10	6	62.15	62.10	-5.8	5,513	-0.11%
2021/12/03	0	0.00	0.3	60.90	60.60	-0.3	5,521	-0.01%
2021/11/30	0.1	60.69	0	0.00	60.30	0.1	5,537	0.00%
2021/11/26	0	0.00	1	60.30	60.10	-1	5,452	-0.02%
2021/11/23	1	60.70	0	0.00	60.40	1	5,560	0.02%
2021/11/19	0	0.00	2	61.15	61.60	-2	5,665	-0.04%
2021/11/17	5	61.80	0	0.00	62.00	5	5,640	0.09%
2021/11/16	0	62.00	0	0.00	62.60	0	5,661	0.00%
2021/11/12	1	61.40	0	0.00	61.50	1	5,769	0.02%
2021/11/10	0	61.60	0	0.00	61.20	0	5,871	0.00%
2021/11/08	0	0.00	2	61.30	61.70	-2	5,951	-0.03%
2021/11/05	0	0.00	2	60.75	61.50	-2	5,988	-0.03%
2021/11/04	0	0.00	1	61.40	61.00	-1	5,994	-0.02%
2021/11/02	4	61.40	1	61.80	61.00	3	6,042	0.05%
2021/11/01	0	0.00	1	61.20	61.50	-1	6,031	-0.02%
2021/10/27	0	0.00	21	61.77	62.00	-21	6,233	-0.34%
2021/10/25	3	60.63	2	60.50	60.50	1	6,647	0.02%
2021/10/22	0	0.00	1	61.60	61.10	-1	6,690	-0.01%
2021/10/21	2	60.85	1	61.20	60.40	1	6,652	0.02%
2021/10/20	31.4	60.53	1	60.50	60.40	30.4	6,581	0.46%
2021/10/19	4.2	62.13	0	0.00	62.10	4.2	6,426	0.07%
2021/10/18	1.1	64.98	1.3	64.95	64.80	-0.2	6,346	0.00%
2021/10/14	1	65.40	1	65.40	64.30	0	6,410	0.00%
2021/10/13	0	0.00	1	64.40	64.20	-1	6,414	-0.02%
2021/10/12	1	63.40	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0	0.00	12	63.93	64.00	-12	6,381	-0.19%
2021/10/07	0.1	63.10	10	63.20	63.10	-10	6,454	-0.15%
2021/10/06	1	63.00	0	0.00	63.00	1	6,490	0.02%
2021/10/05	0.3	62.30	0	0.00	62.30	0.3	6,472	0.00%
2021/10/04	0	61.90	0	0.00	62.20	0	6,476	0.00%
2021/10/01	1.1	61.92	1	61.40	62.20	0.1	6,517	0.00%
2021/09/30	1.1	63.16	0	0.00	62.50	1.1	6,488	0.02%
2021/09/28	5	64.30	28	64.68	64.50	-23	6,552	-0.35%
2021/09/27	5	64.10	0	0.00	64.10	5	6,628	0.08%
2021/09/24	10	64.40	0.1	64.20	64.00	9.9	6,687	0.15%
2021/09/23	0	0.00	16	63.13	63.80	-16	6,730	-0.24%
2021/09/16	0	0.00	0.1	61.20	61.20	-0.1	7,027	0.00%
2021/09/15	0	0.00	3	61.87	61.50	-3	7,126	-0.04%
2021/09/14	0	0.00	4	61.18	61.10	-4	7,201	-0.06%
2021/09/07	0	0.00	1	60.50	60.60	-1	7,486	-0.01%
2021/09/02	0	60.60	1	61.00	60.60	-1	7,395	-0.01%
2021/09/01	0.1	60.80	0	0.00	60.80	0.1	7,385	0.00%
2021/08/31	2	60.60	0	0.00	61.20	2	7,361	0.03%
2021/08/25	0	0.00	1	59.50	59.40	-1	7,197	-0.01%
2021/08/19	2	57.35	0	0.00	56.90	2	7,265	0.03%
2021/08/18	1.1	58.69	0	0.00	58.50	1.1	7,157	0.02%
2021/08/16	1	58.60	0	0.00	58.60	1	7,082	0.01%
2021/08/12	0.1	61.70	1	61.20	61.20	-0.9	7,000	-0.01%
2021/08/10	0	62.20	0	0.00	62.60	0	6,984	0.00%
2021/08/09	0	62.50	0.1	62.40	62.60	-0.1	7,005	0.00%
2021/08/06	2	62.50	0	0.00	62.50	2	7,002	0.03%
2021/08/05	3.3	62.62	0	0.00	62.90	3.3	7,051	0.05%
2021/08/04	5	63.70	0	0.00	63.20	5	7,168	0.07%
2021/08/03	2.1	62.84	0	0.00	63.90	2.1	7,211	0.03%
2021/08/02	0.2	64.05	0	0.00	63.90	0.2	7,178	0.00%
2021/07/30	7	63.26	6	63.67	64.10	1	7,141	0.01%
2021/07/29	0	0.00	4	59.70	59.80	-4	6,841	-0.06%
2021/07/27	0	0.00	1	59.00	58.70	-1	6,896	-0.01%
2021/07/22	0	0.00	1	59.20	58.70	-1	7,133	-0.01%
2021/07/14	14	58.01	1	58.10	58.20	13	7,032	0.18%
2021/07/13	0	0.00	4	57.78	57.90	-4	6,963	-0.06%
2021/07/09	5	57.10	1	57.40	57.50	4	6,898	0.06%
2021/07/08	2	57.50	2	58.10	57.80	0	6,935	0.00%
2021/07/07	3	57.60	3	57.93	58.00	0	6,908	0.00%
2021/07/06	3	58.13	20	58.20	58.20	-17	6,893	-0.25%
2021/07/05	4	57.33	22	58.00	57.90	-18	6,857	-0.26%
2021/07/02	2.1	56.36	1	56.70	56.90	1.1	6,726	0.02%
2021/07/01	23.1	56.55	0	0.00	56.60	23.1	6,649	0.35%
2021/06/29	31	57.76	0	0.00	57.40	31	6,509	0.48%
2021/06/28	1	63.70	0	0.00	63.70	1	6,222	0.02%
2021/06/25	0	0.00	0	65.00	64.10	0	6,148	0.00%
2021/06/24	0	0.00	20	65.00	64.70	-20	6,104	-0.33%
2021/06/23	2	63.60	0	0.00	64.10	2	5,975	0.03%
2021/06/22	23	64.00	0	0.00	63.60	23	5,838	0.39%
2021/06/21	1	64.20	0	0.00	64.50	1	5,742	0.02%
2021/06/18	1	66.00	0.9	66.90	64.90	0.1	5,662	0.00%
2021/06/11	0	0.00	1.1	65.78	65.50	-1.1	5,744	-0.02%
2021/06/08	0	0.00	5	65.50	65.60	-5	6,241	-0.08%
2021/06/03	0.2	65.25	3	65.50	65.60	-2.8	6,683	-0.04%
2021/06/02	0.1	65.80	0	0.00	66.20	0.1	6,715	0.00%
2021/06/01	1	66.30	1	66.30	66.40	0	6,879	0.00%
2021/05/31	1	65.80	5	66.20	66.20	-4	7,003	-0.06%
2021/05/28	0	0.00	3	65.10	65.70	-3	7,047	-0.04%
2021/05/26	0.2	63.00	0	0.00	63.20	0.2	7,288	0.00%
2021/05/25	1	63.00	0	0.00	63.00	1	7,395	0.01%
2021/05/24	0	0.00	1	62.50	63.20	-1	7,499	-0.01%
2021/05/21	4	63.38	0	0.00	63.10	4	7,600	0.05%
2021/05/20	0.2	62.60	1	63.20	62.60	-0.8	7,744	-0.01%
2021/05/18	1	61.40	0	0.00	62.00	1	7,955	0.01%
2021/05/13	1	62.00	0	0.00	60.90	1	8,049	0.01%
2021/05/12	10	61.20	0	0.00	61.20	10	8,044	0.12%
2021/05/11	2	64.05	0	0.00	63.00	2	8,078	0.02%
2021/05/10	2	65.95	0	0.00	66.00	2	8,070	0.02%
2021/05/07	0	0.00	4	66.85	67.40	-4	8,241	-0.05%
2021/05/06	2	64.70	0	0.00	64.00	2	8,286	0.02%
2021/05/05	0.2	65.40	0.9	65.40	65.80	-0.7	8,361	-0.01%
2021/05/04	1	67.10	6	66.73	66.30	-5	8,559	-0.06%
2021/05/03	1	65.30	3	66.60	67.10	-2	8,517	-0.02%
2021/04/29	0.1	63.50	0	0.00	63.90	0.1	8,343	0.00%
2021/04/27	12.2	64.61	0	0.00	64.40	12.2	8,368	0.15%
2021/04/23	0	0.00	1	64.10	64.10	-1	8,391	-0.01%
2021/04/22	1	64.10	0	0.00	63.50	1	8,463	0.01%
2021/04/21	0	0.00	1	64.00	63.70	-1	8,452	-0.01%
2021/04/20	1	63.80	0.7	63.80	64.20	0.3	8,499	0.00%
2021/04/19	0	0.00	0	63.00	63.50	0	8,541	0.00%
2021/04/14	0	0.00	1	62.30	62.30	-1	8,731	-0.01%
2021/04/09	0	0.00	0.3	65.10	64.80	-0.3	9,032	0.00%
2021/04/01	1	63.00	0	0.00	63.20	1	8,959	0.01%
2021/03/31	0.3	62.80	0	0.00	62.80	0.3	8,883	0.00%
2021/03/30	0	0.00	4	62.90	64.00	-4	8,781	-0.05%
2021/03/29	0	0.00	3	62.10	62.70	-3	8,740	-0.03%
2021/03/25	0	0.00	0.1	61.50	61.90	-0.1	8,762	0.00%
2021/03/19	4	60.73	0	0.00	61.10	4	8,988	0.04%
2021/03/18	0	0.00	6	61.38	61.60	-6	8,868	-0.07%
2021/03/17	2	60.20	0	0.00	60.50	2	8,820	0.02%
2021/03/16	0	0.00	11	60.08	60.30	-11	8,797	-0.13%
2021/03/15	5	59.96	0	0.00	59.90	5	8,767	0.06%
2021/03/12	2	61.40	8.4	60.80	62.10	-6.4	8,654	-0.07%
2021/03/11	0	0.00	1	58.40	58.70	-1	8,470	-0.01%
2021/03/10	3	57.77	1.1	57.89	58.00	1.9	8,425	0.02%
2021/03/09	5	56.68	0	0.00	57.20	5	8,380	0.06%
2021/03/08	0.1	58.30	4	58.99	58.50	-4	8,115	-0.05%
2021/03/05	9	58.18	20	58.10	58.40	-11	8,103	-0.14%
2021/03/04	2	58.75	0	0.00	58.80	2	8,104	0.02%
2021/03/03	0	0.00	1	59.40	59.30	-1	8,025	-0.01%
2021/03/02	4	59.23	0	0.00	58.80	4	7,948	0.05%
2021/02/26	5.2	59.28	0	0.00	59.40	5.2	7,815	0.07%
2021/02/25	0.1	60.90	0	60.80	60.70	0	7,575	0.00%
2021/02/24	0.3	59.70	0	0.00	60.00	0.3	7,513	0.00%
2021/02/23	10.1	60.79	3	59.73	60.20	7.1	7,422	0.10%
2021/02/22	0	59.05	4	59.68	61.20	-4	7,354	-0.05%
2021/02/19	3	58.40	0	0.00	58.50	3	7,273	0.04%
2021/02/18	0	0.00	5.2	57.99	58.40	-5.2	7,244	-0.07%
2021/02/17	0	0.00	0.9	56.24	56.80	-0.9	7,173	-0.01%
2021/02/05	1	55.90	0	0.00	55.90	1	7,068	0.01%
2021/02/02	1	55.30	1	55.50	56.10	0	6,942	0.00%
2021/01/29	0.1	55.90	0	0.00	54.90	0.1	6,717	0.00%
2021/01/28	1	56.30	0	56.60	57.00	1	6,543	0.01%
2021/01/27	1	57.20	8	58.20	57.60	-7	6,467	-0.11%
2021/01/26	0	0.00	1	56.50	56.60	-1	6,336	-0.02%
2021/01/22	0	0.00	1	53.20	53.00	-1	6,154	-0.02%
2021/01/20	1.1	52.00	0	0.00	51.90	1.1	6,165	0.02%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	2.7	53.49	53.60	-2.7	5,979	-0.05%
2021/01/12	1.3	52.95	0	0.00	52.80	1.3	5,878	0.02%
2021/01/11	0.1	53.10	2	53.30	53.80	-1.9	5,800	-0.03%
2021/01/08	0	0.00	2	52.40	52.60	-2	5,738	-0.03%
2021/01/07	1	52.30	2	52.50	52.20	-1	5,643	-0.02%
2021/01/06	3	52.07	0	0.00	51.50	3	5,581	0.05%
2021/01/05	0	0.00	2.1	51.58	51.60	-2.1	5,375	-0.04%
2021/01/04	0	0.00	2	51.20	51.40	-2	5,291	-0.04%
2020/12/31	0	0.00	1	49.95	49.80	-1	5,173	-0.02%
2020/12/30	1	50.00	2	50.00	50.00	-1	5,174	-0.02%
2020/12/28	0	0.00	0	49.70	49.90	0	5,162	0.00%
2020/12/24	0	0.00	1	49.40	49.20	-1	5,185	-0.02%
2020/12/15	1	48.35	0	0.00	48.20	1	4,923	0.02%
2020/12/11	0	0.00	4	49.15	48.90	-4	4,987	-0.08%
2020/12/10	0	0.00	3	49.15	49.05	-3	4,991	-0.06%
2020/12/09	0	0.00	2	49.03	49.25	-2	4,972	-0.04%
2020/12/08	0	0.00	5	49.00	48.95	-5	4,933	-0.10%
2020/12/07	5	48.58	0	0.00	49.10	5	4,897	0.10%
2020/12/04	0	0.00	8	49.43	49.40	-8	4,826	-0.17%
2020/12/03	5	49.18	0	0.00	49.20	5	4,805	0.10%
2020/12/02	0	0.00	3	49.33	49.35	-3	4,779	-0.06%
2020/12/01	1	48.65	0	0.00	48.85	1	4,779	0.02%
2020/11/30	13	49.15	2	49.25	48.05	11	4,794	0.23%
2020/11/27	0	0.00	7	48.90	49.05	-7	4,647	-0.15%
2020/11/25	0	0.00	10	48.50	48.25	-10	4,727	-0.21%
2020/11/24	2	48.40	0	0.00	48.30	2	4,747	0.04%
2020/11/23	0	0.00	7	48.65	48.50	-7	4,715	-0.15%
2020/11/20	8	48.16	2	48.15	48.00	6	4,681	0.13%
2020/11/19	1	48.55	0	0.00	48.75	1	4,638	0.02%
2020/11/17	1	48.10	0	47.60	48.30	1	4,579	0.02%
2020/11/16	0	0.00	2	47.65	47.60	-2	4,603	-0.04%
2020/11/13	2	47.15	0	0.00	47.05	2	4,602	0.04%
2020/11/12	0	0.00	2	47.70	47.45	-2	4,589	-0.04%
2020/11/11	2	47.30	0	0.00	47.70	2	4,608	0.04%
2020/11/06	0	0.00	2	47.30	47.25	-2	4,654	-0.04%
2020/11/05	0	0.00	0	47.30	47.30	0	4,711	0.00%
2020/11/04	0	0.00	9	47.26	47.25	-9	4,729	-0.19%
2020/10/30	0	0.00	6	46.75	46.55	-6	4,824	-0.12%
2020/10/29	0	0.00	2	46.60	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	4.7	46.38	46.55	-4.7	5,203	-0.09%
2020/10/26	2	45.85	0	0.00	45.95	2	6,008	0.03%
2020/10/22	5	45.60	0	0.00	45.40	5	6,145	0.08%
2020/10/19	2	46.00	0	0.00	46.00	2	6,223	0.03%
2020/10/08	1	45.65	0	0.00	45.65	1	6,709	0.01%
2020/10/07	10	45.40	0	0.00	45.40	10	6,787	0.15%
2020/09/29	1	45.45	0	0.00	45.50	1	7,142	0.01%
2020/09/28	1	45.75	0	0.00	45.90	1	7,213	0.01%
2020/09/22	2	45.93	0	0.00	45.85	2	7,388	0.03%
2020/09/21	6	46.61	0	0.00	46.60	6	7,457	0.08%
2020/09/18	1	46.75	1	46.70	46.85	0	7,638	0.00%
2020/09/16	1	47.35	12	47.56	47.50	-11	8,393	-0.13%
2020/09/14	0	0.00	1	46.55	47.00	-1	8,956	-0.01%
2020/09/11	0	0.00	1	46.05	46.25	-1	9,129	-0.01%
2020/09/10	0	0.00	2	46.15	46.00	-2	9,250	-0.02%
2020/09/07	0	0.00	1	46.35	46.20	-1	9,561	-0.01%
2020/09/04	2	45.60	0	0.00	45.95	2	9,726	0.02%
2020/09/03	3	46.30	2	46.45	46.05	1	9,816	0.01%
2020/09/02	5	46.25	0	0.00	46.05	5	9,893	0.05%
2020/09/01	3	46.02	0	0.00	46.20	3	9,956	0.03%
2020/08/31	4	46.93	4	46.80	46.40	0	9,990	0.00%
2020/08/28	1	46.80	0	0.00	46.65	1	10,032	0.01%
2020/08/26	1	46.95	0	0.00	47.00	1	10,196	0.01%
2020/08/21	0	0.00	1	47.30	47.00	-1	10,385	-0.01%
2020/08/20	11	46.99	2	46.70	46.90	9	10,416	0.09%
2020/08/19	0	0.00	5	48.45	48.10	-5	10,435	-0.05%
2020/08/17	1	48.00	1	47.70	47.85	0	10,402	0.00%
2020/08/14	1	47.25	0	47.30	47.20	1	10,414	0.01%
2020/08/12	6	47.52	4	47.70	47.60	2	10,470	0.02%
2020/08/11	0	0.00	4	47.93	48.00	-4	10,470	-0.04%
2020/08/10	0	0.00	2	48.80	48.50	-2	10,523	-0.02%
2020/08/07	0	0.00	1	49.00	48.95	-1	10,562	-0.01%
2020/08/06	1	48.75	6	48.78	48.85	-5	10,557	-0.05%
2020/08/05	5	49.17	1	49.35	49.10	4	10,579	0.04%
2020/08/04	4	48.75	5	49.30	49.35	-1	10,545	-0.01%
2020/08/03	6	48.93	2	49.10	48.60	4	10,452	0.04%
2020/07/31	12.1	48.68	36	48.76	49.60	-23.9	10,222	-0.23%
2020/07/30	0	0.00	5	45.60	45.70	-5	9,516	-0.05%
2020/07/29	6	44.84	0	45.05	44.80	6	9,473	0.06%
2020/07/27	5	45.50	0	0.00	45.50	5	9,662	0.05%
2020/07/24	0	0.00	0.3	46.55	46.50	-0.3	9,665	0.00%
2020/07/23	10	46.55	0	0.00	46.55	10	9,683	0.10%
2020/07/20	0	0.00	3	47.00	47.00	-3	9,628	-0.03%
2020/07/17	7	46.83	0	0.00	46.70	7	9,646	0.07%
2020/07/16	4	47.35	0	0.00	46.90	4	9,635	0.04%
2020/07/14	1	46.95	0	0.00	46.95	1	9,476	0.01%
2020/07/13	0	0.00	2	46.55	47.10	-2	9,445	-0.02%
2020/07/10	1	46.80	0	0.00	46.70	1	9,418	0.01%
2020/07/09	0	0.00	20	47.10	47.10	-20	9,373	-0.21%
2020/07/07	1	46.90	21	46.80	47.05	-20	9,124	-0.22%
2020/07/06	20	47.10	0	0.00	47.05	20	9,052	0.22%
2020/07/03	0	0.00	5	47.10	46.85	-5	9,031	-0.06%
2020/07/02	0	0.00	5	47.15	47.15	-5	9,062	-0.06%
2020/06/30	11	46.40	2	46.75	46.30	9	9,056	0.10%
2020/06/29	3	46.55	0	0.00	46.50	3	9,047	0.03%
2020/06/24	2	47.30	0	0.00	47.30	2	8,911	0.02%
2020/06/23	22	47.66	1	48.00	47.40	21	8,773	0.24%
2020/06/22	0	0.00	7	53.14	53.10	-7	8,201	-0.09%
2020/06/19	2	51.90	0	0.00	52.40	2	7,984	0.03%
2020/06/18	1	52.30	3	51.53	52.40	-2	7,710	-0.03%
2020/06/15	2	51.10	0	0.00	51.30	2	7,769	0.03%
2020/06/12	1	49.70	0	0.00	50.80	1	7,842	0.01%
2020/06/11	0	0.00	1	51.40	50.70	-1	7,891	-0.01%
2020/06/09	0	0.00	4	50.45	50.60	-4	7,922	-0.05%
2020/06/08	1	50.60	0	0.00	50.80	1	8,045	0.01%
2020/06/05	2	50.40	0	0.00	50.40	2	8,035	0.02%
2020/06/04	2	49.60	0	0.00	49.85	2	8,097	0.02%
2020/06/03	0	0.00	4	49.70	49.55	-4	8,104	-0.05%
2020/06/01	0	48.60	0	0.00	48.85	0	8,099	0.00%
2020/05/28	2	48.65	0	0.00	48.20	2	8,270	0.02%
2020/05/27	5	48.80	6	48.55	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	5	48.02	48.00	-5	8,632	-0.06%
2020/05/22	1	46.90	0	0.00	46.75	1	8,600	0.01%
2020/05/20	0	0.00	10	46.90	46.80	-10	8,706	-0.11%
2020/05/15	2	46.15	0	0.00	46.10	2	8,648	0.02%
2020/05/14	2	46.75	0	0.00	46.85	2	8,495	0.02%
2020/05/13	3.2	46.99	0	0.00	46.85	3.2	8,397	0.04%
2020/05/12	0	0.00	4	46.98	46.90	-4	8,342	-0.05%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/08	1	46.90	0.3	46.95	46.95	0.7	8,178	0.01%
2020/05/06	0	0.00	1	46.60	46.55	-1	8,039	-0.01%
2020/05/05	30	46.50	51	46.74	46.65	-21	7,985	-0.26%
2020/05/04	4	46.30	1	46.10	46.50	3	7,975	0.04%
2020/04/30	22	46.41	5	46.40	46.50	17	7,841	0.22%
2020/04/29	0	0.00	10	45.60	45.40	-10	7,718	-0.13%
2020/04/28	1	44.90	0	0.00	45.05	1	7,755	0.01%
2020/04/27	1	44.40	6	44.50	44.40	-5	7,854	-0.06%
2020/04/23	1	43.80	0	0.00	44.00	1	7,797	0.01%
2020/04/20	21	43.38	0	0.00	43.45	21	7,573	0.28%
2020/04/17	6	43.05	0	0.00	42.95	6	7,499	0.08%
2020/04/15	3	43.55	0	0.00	43.70	3	7,306	0.04%
2020/04/14	0	0.00	1	42.95	43.25	-1	7,251	-0.01%
2020/04/13	2	42.35	0	0.00	42.55	2	7,209	0.03%
2020/04/09	0	0.00	1	42.30	42.15	-1	7,205	-0.01%
2020/04/07	2	42.23	1	42.40	42.10	1	7,149	0.01%
2020/04/06	1	41.50	1	42.20	42.25	0	7,047	0.00%
2020/03/26	0	0.00	1	41.45	40.85	-1	6,591	-0.02%
2020/03/25	7	40.66	0	0.00	40.50	7	6,604	0.11%
2020/03/24	3	39.75	0	0.00	39.35	3	6,524	0.05%
2020/03/19	1	37.80	1	38.20	37.80	0	6,314	0.00%
2020/03/17	0	0.00	2	39.75	39.40	-2	6,012	-0.03%
2020/03/16	0	0.00	1	40.35	40.35	-1	5,848	-0.02%
2020/03/13	3	41.43	10	40.10	41.30	-7	5,725	-0.12%
2020/03/12	1	42.60	0	0.00	42.00	1	5,480	0.02%
2020/03/10	10	44.75	2	44.50	44.00	8	5,216	0.15%
2020/03/09	2	43.55	1	44.10	44.00	1	5,074	0.02%
2020/03/06	3	44.15	0	0.00	44.35	3	5,015	0.06%
2020/03/05	2	45.40	0.3	45.05	44.85	1.7	4,966	0.04%
2020/03/04	10	45.35	1	45.40	45.10	9	4,875	0.18%
2020/03/03	1	44.00	0	0.00	43.95	1	4,719	0.02%
2020/03/02	1	42.75	0	0.00	42.85	1	4,574	0.02%
2020/02/27	15	44.09	0	0.00	43.85	15	4,715	0.32%
2020/02/25	1	43.95	0	0.00	43.95	1	4,492	0.02%
2020/02/24	3	44.42	1	44.10	44.00	2	4,496	0.04%
2020/02/21	2	45.75	0	0.00	45.60	2	4,422	0.05%
2020/02/20	1	47.00	0	0.00	46.60	1	4,361	0.02%
2020/02/19	0	0.00	1	47.70	47.65	-1	4,290	-0.02%
2020/02/14	2	47.40	0	0.00	47.30	2	4,386	0.05%
2020/02/13	0	0.00	0.1	47.10	47.10	-0.1	4,469	0.00%
2020/02/07	1	47.30	0	0.00	47.20	1	4,644	0.02%
2020/02/06	0	0.00	1	47.85	47.55	-1	4,794	-0.02%
2020/02/05	1	47.10	0	0.00	47.00	1	4,856	0.02%
2020/02/04	1	47.60	0	0.00	47.50	1	4,862	0.02%
2020/01/31	2	48.35	2	47.85	47.20	0	4,919	0.00%
2020/01/30	3	46.40	2	47.25	45.65	1	4,862	0.02%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/09	1	48.95	0.3	48.80	48.75	0.7	5,933	0.01%
2020/01/02	1	49.20	0	0.00	49.20	1	6,312	0.02%
2019/12/24	0	0.00	1	49.60	49.50	-1	6,829	-0.01%
2019/12/11	0	0.00	1	49.80	49.90	-1	7,034	-0.01%
2019/12/10	0	0.00	1	49.35	49.15	-1	7,045	-0.01%
2019/12/05	0	0.00	2	49.10	49.50	-2	7,090	-0.03%
2019/12/03	1	48.20	0	0.00	48.50	1	7,139	0.01%
2019/12/02	1	48.35	0	0.00	48.30	1	7,129	0.01%
2019/11/28	0	0.00	5	49.10	49.10	-5	7,169	-0.07%
2019/11/26	0	0.00	30	49.75	49.75	-30	7,305	-0.41%
2019/11/25	2	50.20	15	50.10	50.10	-13	6,922	-0.19%
2019/11/22	0	0.00	1	50.60	50.90	-1	7,013	-0.01%
2019/11/21	0	0.00	2.2	50.59	50.60	-2.2	7,051	-0.03%
2019/11/19	1	49.80	10	50.40	50.40	-9	7,015	-0.13%
2019/11/14	10	49.45	0	0.00	49.45	10	7,295	0.14%
2019/11/11	0	0.00	15	49.90	49.90	-15	7,577	-0.20%
2019/11/08	5	50.80	5	50.40	50.40	0	7,597	0.00%
2019/11/07	1	50.70	0	0.00	51.10	1	7,684	0.01%
2019/11/06	10	51.30	0	0.00	50.80	10	7,782	0.13%
2019/11/05	15	51.07	6	51.40	51.50	9	7,928	0.11%
2019/11/04	17	50.81	0	0.00	50.70	17	7,945	0.21%
2019/11/01	0	0.00	1	49.80	49.95	-1	7,976	-0.01%
2019/10/30	0.1	49.50	0	0.00	49.50	0.1	8,577	0.00%
2019/10/29	0	0.00	6	49.69	49.90	-6	8,695	-0.07%
2019/10/28	2	49.10	0	0.00	49.55	2	8,690	0.02%
2019/10/25	1	49.30	0	0.00	49.50	1	8,652	0.01%
2019/10/24	6	49.58	0	0.00	50.10	6	8,605	0.07%
2019/10/23	9.1	49.70	1	50.60	49.20	8.1	8,508	0.10%
2019/10/22	20	50.25	4	51.10	51.50	16	8,344	0.19%
2019/10/18	3	48.23	1	48.70	48.05	2	8,163	0.02%
2019/10/16	6	48.79	0	0.00	48.90	6	8,062	0.07%
2019/10/15	1	48.95	3	49.10	48.95	-2	8,022	-0.02%
2019/10/14	1	48.65	1	48.90	49.00	0	8,032	0.00%
2019/10/09	1	48.40	1	48.40	48.30	0	7,978	0.00%
2019/10/08	1	49.15	3	49.83	49.10	-2	7,972	-0.03%
2019/10/07	1	48.55	1	48.60	48.70	0	7,876	0.00%
2019/10/04	1	48.80	4	49.04	48.90	-3	7,876	-0.04%
2019/10/03	1	48.35	0	0.00	49.20	1	7,817	0.01%
2019/10/02	1	48.50	0	0.00	48.50	1	7,722	0.01%
2019/10/01	1	48.70	0	0.00	48.90	1	7,650	0.01%
2019/09/27	2	49.88	0	0.00	49.30	2	7,555	0.03%
2019/09/25	0	0.00	1	49.95	49.80	-1	7,362	-0.01%
2019/09/24	0.3	48.25	0	0.00	48.45	0.3	7,269	0.00%
2019/09/23	1	48.15	0	0.00	48.25	1	7,236	0.01%
2019/09/19	1	48.30	0	0.00	48.45	1	7,127	0.01%
2019/09/18	0	0.00	1	48.50	48.80	-1	7,117	-0.01%
2019/09/16	4	48.26	0	0.00	48.15	4	7,141	0.06%
2019/09/11	1	48.75	0	0.00	48.65	1	7,108	0.01%
2019/09/10	0	0.00	2	48.80	48.95	-2	7,090	-0.03%
2019/09/09	0	0.00	1	49.25	49.40	-1	7,083	-0.01%
2019/09/06	0	0.00	1	48.85	49.00	-1	7,067	-0.01%
2019/09/03	2	48.28	1	48.35	47.70	1	6,916	0.01%
2019/09/02	1	49.10	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	3	49.53	50.00	-3	6,881	-0.04%
2019/08/29	1	48.40	0	0.00	48.90	1	6,773	0.01%
2019/08/26	0	0.00	2	48.65	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	0	48.20	48.20	0	6,689	0.00%
2019/08/22	0	0.00	1	48.20	48.55	-1	6,697	-0.01%
2019/08/21	1	47.80	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	1	48.85	49.00	-1	6,719	-0.01%
2019/08/19	1	47.55	20	47.20	47.10	-19	6,537	-0.29%
2019/08/16	0	0.00	1	47.75	47.90	-1	6,449	-0.02%
2019/08/15	20	46.90	0	0.00	46.65	20	6,267	0.32%
2019/08/13	0	0.00	10	46.60	46.30	-10	6,100	-0.16%
2019/08/06	0	0.00	1	46.75	46.80	-1	5,647	-0.02%
2019/08/05	2	46.80	5	46.90	47.00	-3	5,463	-0.05%
2019/08/02	5	46.59	0	0.00	47.00	5	5,354	0.09%
2019/08/01	0	0.00	5	46.29	46.25	-5	5,076	-0.10%
2019/07/31	0	0.00	1	43.85	44.30	-1	4,712	-0.02%
2019/07/23	0	0.00	1	43.45	43.70	-1	4,723	-0.02%
2019/07/22	13	43.15	0	0.00	43.00	13	4,642	0.28%
2019/07/19	0	0.00	1	47.30	47.10	-1	4,397	-0.02%
2019/07/17	1	46.80	20	46.93	47.10	-19	4,291	-0.44%
2019/07/09	2	46.20	0	0.00	46.05	2	4,096	0.05%
2019/07/05	0	0.00	5	46.70	46.70	-5	4,175	-0.12%
2019/06/25	0	0.00	0.2	44.95	44.95	-0.2	4,441	0.00%
2019/06/20	0	0.00	0.6	45.65	45.70	-0.6	4,439	-0.01%
2019/06/10	0	0.00	18	46.08	46.00	-18	4,664	-0.39%
2019/06/05	0	0.00	1	45.70	45.45	-1	4,680	-0.02%
2019/05/31	0	0.00	2	45.00	45.10	-2	4,723	-0.04%
2019/05/28	0	0.00	11	44.60	44.35	-11	5,194	-0.21%
2019/05/23	0	0.00	1	43.90	43.95	-1	5,191	-0.02%
2019/05/20	0	0.00	1	43.60	43.65	-1	5,265	-0.02%
2019/05/14	12	42.40	0	0.00	42.80	12	5,453	0.22%
2019/05/10	0	0.00	12	43.05	43.05	-12	5,622	-0.21%
2019/05/09	0	0.00	4	43.30	43.40	-4	5,755	-0.07%
2019/05/07	0	0.00	2	44.15	44.30	-2	5,821	-0.03%
2019/04/30	2	43.40	0	0.00	43.55	2	6,144	0.03%
2019/04/29	1	44.40	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	1	45.20	45.20	-1	6,104	-0.02%
2019/04/17	1	44.50	0	0.00	44.30	1	6,802	0.01%
2019/04/16	0	0.00	1	44.25	44.35	-1	6,890	-0.01%
2019/04/10	0	0.00	1	45.15	45.25	-1	7,060	-0.01%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	0	0.00	1	45.30	45.35	-1	7,083	-0.01%
2019/04/03	1	44.55	0	0.00	44.90	1	7,072	0.01%
2019/03/27	0	0.00	1	45.25	45.20	-1	6,941	-0.01%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/13	0.2	43.75	0	0.00	43.75	0.2	7,266	0.00%
2019/03/12	1	43.85	1	43.60	43.60	0	7,293	0.00%
2019/03/08	0	0.00	4	43.55	43.40	-4	7,455	-0.05%
2019/03/07	0	0.00	1	43.75	43.50	-1	7,876	-0.01%
2019/03/06	6	43.48	1	43.60	43.55	5	7,935	0.06%
2019/03/05	3.2	43.20	1	43.10	43.10	2.2	8,033	0.03%
2019/03/04	2.2	43.43	0	0.00	43.10	2.2	8,087	0.03%
2019/02/27	12.1	45.06	2	44.30	44.55	10.1	7,947	0.13%
2019/02/26	0	0.00	1	47.35	47.20	-1	7,749	-0.01%
2019/02/22	0	0.00	2.1	45.50	45.85	-2.1	7,702	-0.03%
2019/02/21	0	0.00	1	45.50	45.50	-1	7,706	-0.01%
2019/02/19	1	45.40	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	2	46.08	46.15	-2	7,802	-0.03%
2019/02/12	0	0.00	1	46.30	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	16	46.48	46.65	-16	7,868	-0.20%
2019/01/30	0	0.00	1	45.45	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	2	44.83	44.85	-2	7,693	-0.03%
2019/01/24	0	0.00	7.2	44.07	44.15	-7.2	7,668	-0.09%
2019/01/22	0	0.00	3	43.32	43.35	-3	7,586	-0.04%
2019/01/09	1	42.80	4	42.95	43.30	-3	7,077	-0.04%
2019/01/08	1	41.50	3	41.65	41.60	-2	6,880	-0.03%
2019/01/07	1	41.00	0	0.00	41.45	1	6,838	0.01%
2019/01/04	1	40.80	1	41.35	40.65	0	6,835	0.00%
2019/01/03	0	0.00	1	41.25	41.50	-1	6,932	-0.01%
2018/12/26	0	0.00	3	40.18	39.90	-3	6,852	-0.04%
2018/12/25	0	0.00	0.2	39.75	39.75	-0.2	6,839	0.00%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/19	0	0.00	1	40.60	41.00	-1	6,774	-0.01%
2018/12/13	0	0.00	1	40.60	40.75	-1	6,633	-0.02%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/10	0	0.00	13	40.42	40.95	-13	6,518	-0.20%
2018/12/05	0	0.00	4	40.95	41.00	-4	6,605	-0.06%
2018/12/04	0	0.00	1	41.25	41.65	-1	6,591	-0.02%
2018/12/03	1	41.10	10	41.15	41.30	-9	6,481	-0.14%
2018/11/30	0	0.00	11	40.20	40.90	-11	6,372	-0.17%
2018/11/28	1	39.05	1	39.75	39.70	0	5,771	0.00%
2018/11/27	1	38.60	10.2	39.01	39.35	-9.2	5,615	-0.16%
2018/11/26	0	0.00	9	38.58	38.35	-9	5,495	-0.16%
2018/11/16	0	0.00	8	38.49	38.40	-8	5,128	-0.16%
2018/11/15	0	0.00	3	38.60	38.70	-3	5,059	-0.06%
2018/11/14	0	0.00	5	38.60	38.60	-5	5,011	-0.10%
2018/11/13	0	0.00	1	38.55	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	3	38.00	38.45	-3	4,894	-0.06%
2018/11/08	0	0.00	2	38.75	38.80	-2	4,838	-0.04%
2018/11/05	0	0.00	1	37.70	37.80	-1	4,786	-0.02%
2018/11/02	0	0.00	2	37.08	37.25	-2	4,796	-0.04%
2018/11/01	0	0.00	11	36.61	37.00	-11	4,812	-0.23%
2018/10/31	13	35.58	1	35.25	35.50	12	4,742	0.25%
2018/10/25	1	35.40	1	35.45	35.30	0	4,637	0.00%
2018/10/24	2	35.75	7	35.80	35.65	-5	4,770	-0.10%
2018/10/23	0	0.00	12	35.65	35.65	-12	4,777	-0.25%
2018/10/18	0	0.00	2	34.35	34.35	-2	4,789	-0.04%
2018/10/17	1	34.15	0	0.00	34.15	1	4,840	0.02%
2018/10/12	1	33.35	0	0.00	33.65	1	4,960	0.02%
2018/10/11	2	34.10	0	0.00	33.05	2	4,978	0.04%
2018/10/08	0	0.00	0.2	36.30	36.00	-0.2	5,030	0.00%
2018/10/05	10	36.00	0	0.00	36.50	10	5,088	0.20%
2018/10/03	1	37.40	1	37.35	37.35	0	5,092	0.00%
2018/09/28	0	0.00	1	39.05	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	1	37.95	38.40	-1	5,130	-0.02%
2018/09/25	0	0.00	2	38.38	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	17	37.97	38.10	-17	5,172	-0.33%
2018/09/20	0	0.00	1	37.50	37.20	-1	5,092	-0.02%
2018/09/19	1	37.60	0	0.00	37.80	1	5,127	0.02%
2018/09/14	10	37.16	7	37.70	37.35	3	5,325	0.06%
2018/09/13	0	0.00	4	37.43	37.35	-4	5,356	-0.07%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/09/06	1	35.80	12	36.04	35.80	-11	5,543	-0.20%
2018/09/05	1	36.10	3	36.10	36.05	-2	5,601	-0.04%
2018/09/04	0	0.00	0	36.55	36.55	0	5,660	0.00%
2018/08/31	0	0.00	5	36.71	36.95	-5	5,760	-0.09%
2018/08/30	3	36.40	0	0.00	36.40	3	5,755	0.05%
2018/08/29	27	36.45	0	0.00	36.50	27	5,779	0.47%
2018/08/23	0	0.00	3	35.45	35.55	-3	5,967	-0.05%
2018/08/22	1	35.75	0	0.00	35.90	1	6,021	0.02%
2018/08/17	0	0.00	0	35.40	35.25	0	5,988	0.00%
2018/08/15	2	35.70	0	0.00	35.70	2	5,961	0.03%
2018/08/13	1	36.50	0	0.00	36.60	1	5,821	0.02%
2018/08/10	1	37.15	6	37.27	37.20	-5	5,789	-0.09%
2018/08/09	2	40.05	18	40.00	39.85	-16	5,760	-0.28%
2018/08/08	1	40.10	3	40.10	40.10	-2	5,673	-0.04%
2018/08/03	2	39.75	0	0.00	39.80	2	5,577	0.04%
2018/07/31	0	0.00	1	39.55	40.20	-1	5,611	-0.02%
2018/07/30	0	0.00	7	39.88	39.95	-7	5,475	-0.13%
2018/07/27	2	39.70	0	0.00	39.75	2	5,455	0.04%
2018/07/26	1	39.20	0	0.00	39.75	1	5,466	0.02%
2018/07/25	0	0.00	3	39.35	39.10	-3	5,453	-0.06%
2018/07/24	2	38.68	1	38.90	38.75	1	5,485	0.02%
2018/07/23	5	38.55	1	38.90	38.55	4	5,437	0.07%
2018/07/20	0	0.00	4	38.79	38.80	-4	5,373	-0.07%
2018/07/19	1	38.70	0	0.00	38.55	1	5,334	0.02%
2018/07/18	3	38.28	1	38.45	38.50	2	5,322	0.04%
2018/07/16	5	37.70	0	0.00	37.70	5	5,155	0.10%
2018/07/13	1	37.10	12	37.43	37.55	-11	5,093	-0.22%
2018/07/11	1	36.40	3	36.85	36.80	-2	5,066	-0.04%
2018/07/10	3	36.72	3	36.55	36.80	0	5,024	0.00%
2018/07/09	3	35.95	0	0.00	36.10	3	5,014	0.06%
2018/07/06	3	35.85	0	0.00	35.80	3	5,007	0.06%
2018/07/05	5	36.44	0	0.00	36.20	5	4,984	0.10%
2018/07/04	0	0.00	0	36.75	36.50	0	5,016	0.00%
2018/07/02	4.2	36.87	0.1	37.00	36.80	4.1	5,118	0.08%
2018/06/29	10	36.85	0	0.00	36.90	10	5,067	0.20%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	12	37.04	0	0.00	37.00	12	4,984	0.24%
2018/06/26	22	36.95	0	0.00	37.00	22	4,973	0.44%
2018/06/25	9	37.54	1	37.55	37.45	8	4,848	0.16%
2018/06/22	5	37.75	0	0.00	37.95	5	4,763	0.10%
2018/06/19	8	38.20	0	0.00	38.15	8	4,700	0.17%
2018/06/15	0.1	38.90	0	0.00	38.55	0.1	4,664	0.00%
2018/06/14	3	39.45	0	0.00	39.25	3	4,513	0.07%
2018/06/13	0.1	39.80	0	0.00	39.80	0.1	4,493	0.00%
2018/06/11	4	40.00	1	40.00	39.95	3	4,693	0.06%
2018/06/08	7	40.00	0.1	40.00	40.00	7	4,919	0.14%
2018/06/07	0	0.00	9	40.42	40.60	-9	4,985	-0.18%
2018/06/06	0	0.00	1	39.90	39.90	-1	5,053	-0.02%
2018/06/05	0	0.00	0.1	39.30	39.30	-0.1	5,074	0.00%
2018/05/23	2	38.38	0	0.00	38.25	2	6,605	0.03%
2018/05/22	2	38.50	0	0.00	38.45	2	6,619	0.03%
2018/05/18	6	38.30	0	0.00	38.15	6	6,780	0.09%
2018/05/16	0	0.00	0.4	38.45	38.45	-0.4	6,862	-0.01%
2018/05/15	0	0.00	0.8	38.30	38.20	-0.8	6,935	-0.01%
2018/05/14	6	38.55	0	0.00	38.45	6	7,048	0.09%
2018/05/11	0	0.00	0.1	38.85	38.85	-0.1	7,125	0.00%
2018/05/09	3	38.40	0	0.00	38.15	3	7,114	0.04%
2018/05/08	5	38.50	5	38.65	38.50	0	7,162	0.00%
2018/05/07	2	37.70	0	0.00	37.60	2	7,132	0.03%
2018/05/03	5	38.05	0	0.00	38.00	5	7,152	0.07%
2018/05/02	11	38.62	0	0.00	38.60	11	7,218	0.15%
2018/04/30	5	38.40	5	39.20	39.25	0	7,204	0.00%
2018/04/27	0	0.00	0	39.90	39.95	0	7,105	0.00%
2018/04/03	5	40.30	0	0.00	40.30	5	7,080	0.07%
2018/03/22	0	0.00	0	41.30	41.40	0	7,142	0.00%
2018/03/21	5	41.10	1	41.15	41.10	4	7,231	0.06%
2018/03/20	10	41.60	0	0.00	41.75	10	7,292	0.14%
2018/03/19	2	41.95	0	0.00	41.95	2	7,365	0.03%
2018/03/16	3	41.65	1	41.85	41.75	2	7,679	0.03%
2018/03/15	0	0.00	15	41.72	42.35	-15	7,535	-0.20%
2018/03/14	18	41.07	0	0.00	40.75	18	7,453	0.24%
2018/03/13	12	41.62	0	0.00	41.75	12	7,307	0.16%
2018/03/12	1	41.80	1	42.25	42.00	0	7,268	0.00%
2018/03/09	6	42.60	0	0.00	42.60	6	7,218	0.08%
2018/03/06	0	0.00	0	43.20	43.30	0	7,397	0.00%
2018/03/05	1	43.05	1	43.45	43.00	0	7,768	0.00%
2018/02/27	1	42.35	1	44.05	42.00	0	7,397	0.00%
2018/02/26	1	41.60	17	43.47	43.00	-16	7,153	-0.22%
2018/02/23	1	42.50	19	42.59	42.70	-18	6,778	-0.27%
2018/02/21	1	39.30	6.1	38.77	39.60	-5.1	6,570	-0.08%
2018/02/12	9	37.31	0	0.00	37.45	9	6,535	0.14%
2018/02/05	1	41.20	0	0.00	41.20	1	6,900	0.01%
2018/01/30	0	0.00	1	42.95	42.50	-1	7,186	-0.01%
2018/01/26	0	42.75	2	43.00	42.90	-2	7,407	-0.03%
2018/01/25	1	42.90	18	42.95	43.10	-17	7,575	-0.22%
2018/01/24	0	0.00	4	41.85	41.90	-4	7,627	-0.05%
2018/01/23	0	0.00	1	41.40	41.60	-1	7,740	-0.01%
2018/01/19	0	0.00	1	41.40	41.25	-1	7,878	-0.01%
2018/01/18	2	41.08	5	41.13	41.40	-3	7,889	-0.04%
2018/01/15	2	40.00	2	40.20	40.20	0	7,881	0.00%
2018/01/12	0	0.00	13	39.98	40.10	-13	7,977	-0.16%
2018/01/11	4	38.75	0	0.00	38.80	4	8,045	0.05%
2018/01/10	1	39.90	6	39.89	39.90	-5	8,251	-0.06%
2018/01/09	2	39.50	0	39.40	39.40	2	8,350	0.02%
2018/01/03	1	40.25	0	0.00	40.00	1	8,536	0.01%
2018/01/02	1	40.60	0	0.00	40.60	1	8,581	0.01%