光寶科 (2301)-元富-松德券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光寶科 (2301)籌碼相關－元富-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11.9	106.01	3	106.66	107.00	8.9	7,755	0.11%
2024/11/21	8	102.31	4	103.13	103.50	4	7,685	0.05%
2024/11/20	2	101.50	1	101.50	101.50	1	7,679	0.01%
2024/11/19	0	0.00	2.1	102.48	102.50	-2.1	7,646	-0.03%
2024/11/18	4.1	101.77	5.9	102.05	100.50	-1.8	7,685	-0.02%
2024/11/15	2	102.55	0	0.00	101.50	2	7,868	0.03%
2024/11/14	3.8	105.84	1	106.00	105.00	2.8	7,925	0.04%
2024/11/13	0	0.00	3	106.83	107.00	-3	7,954	-0.04%
2024/11/12	10.1	106.30	21	105.69	105.00	-10.9	8,114	-0.13%
2024/11/11	27	108.81	51	109.12	109.00	-24	8,137	-0.30%
2024/11/08	2.2	105.23	5	105.40	105.00	-2.8	7,721	-0.04%
2024/11/07	4	105.38	0	0.00	105.00	4	7,896	0.05%
2024/11/06	1	105.00	8	105.25	105.50	-7	8,137	-0.09%
2024/11/05	1	102.00	1	102.50	102.50	0	8,318	0.00%
2024/11/04	0.2	101.91	3	101.83	102.00	-2.8	8,635	-0.03%
2024/11/01	4	100.45	4.1	100.17	101.00	-0.1	9,176	0.00%
2024/10/30	3.1	102.94	2	104.25	102.50	1.1	9,768	0.01%
2024/10/29	1	103.50	0	0.00	103.00	1	10,271	0.01%
2024/10/28	2	104.00	2	105.25	104.50	0	10,407	0.00%
2024/10/25	1	104.00	1	104.50	104.00	0	10,681	0.00%
2024/10/23	7	103.93	1	104.00	104.00	6	11,116	0.05%
2024/10/21	3	105.67	2	105.00	106.00	1	11,562	0.01%
2024/10/18	8	105.19	4	105.13	104.50	4	11,751	0.03%
2024/10/17	0	0.00	6.1	103.43	104.50	-6.1	11,823	-0.05%
2024/10/16	3	101.50	2	101.75	101.50	1	11,953	0.01%
2024/10/15	5.5	101.50	4	102.25	101.50	1.5	12,060	0.01%
2024/10/14	0	0.00	3	101.33	101.50	-3	12,079	-0.02%
2024/10/11	0	0.00	3	101.00	100.50	-3	12,199	-0.02%
2024/10/09	1	100.50	2	101.25	100.50	-1	12,411	-0.01%
2024/10/08	1	99.20	0	0.00	99.70	1	12,870	0.01%
2024/10/07	1	101.00	2.1	101.47	101.00	-1.1	13,063	-0.01%
2024/10/04	1	100.50	1	101.00	99.80	0	13,328	0.00%
2024/10/01	2	101.50	5	101.00	101.50	-3	13,620	-0.02%
2024/09/30	0	0.00	2	100.00	99.50	-2	14,255	-0.01%
2024/09/27	0	0.00	2	101.00	100.00	-2	14,550	-0.01%
2024/09/26	0	0.00	2	101.25	100.00	-2	14,864	-0.01%
2024/09/25	2	100.75	3	101.00	100.50	-1	15,402	-0.01%
2024/09/24	0	0.00	5	98.88	99.60	-5	15,738	-0.03%
2024/09/23	3	99.20	0	0.00	98.60	3	16,247	0.02%
2024/09/20	3	99.47	2	101.25	98.70	1	16,513	0.01%
2024/09/19	3	100.67	4	101.41	100.50	-1	16,397	-0.01%
2024/09/18	2.1	101.69	2	102.48	100.50	0.1	16,443	0.00%
2024/09/16	0	101.50	0.4	101.50	101.50	-0.3	16,616	0.00%
2024/09/13	1	100.00	1	101.00	101.50	0	16,771	0.00%
2024/09/12	2	100.50	4	101.63	101.50	-2	17,024	-0.01%
2024/09/11	1.6	96.45	2	98.10	99.60	-0.4	17,177	0.00%
2024/09/10	7.1	98.58	0.4	100.00	96.70	6.7	17,204	0.04%
2024/09/09	1.4	100.86	0	0.00	101.50	1.4	17,179	0.01%
2024/09/06	1	101.50	2	101.75	102.00	-1	17,286	-0.01%
2024/09/05	3	102.00	6	102.00	101.50	-3	17,380	-0.02%
2024/09/04	4	100.88	4.7	101.22	100.50	-0.7	17,516	0.00%
2024/09/03	1	105.50	1	105.00	105.00	0	17,479	0.00%
2024/09/02	3	106.33	8	106.94	107.00	-5	17,602	-0.03%
2024/08/30	1	107.00	5	107.50	107.00	-4	17,965	-0.02%
2024/08/29	1	106.50	4.1	106.23	106.50	-3.1	18,247	-0.02%
2024/08/28	8.3	106.51	4	106.50	106.50	4.3	18,518	0.02%
2024/08/26	2	107.00	0	0.00	107.50	2	19,890	0.01%
2024/08/23	1	107.50	1	107.50	107.50	0	20,384	0.00%
2024/08/22	1	106.00	4	106.00	106.50	-3	21,184	-0.01%
2024/08/20	4	107.50	5	108.10	107.00	-1	23,732	0.00%
2024/08/19	1	107.00	36	108.21	109.00	-35	25,430	-0.14%
2024/08/16	36	108.11	2	108.50	108.00	34	25,448	0.13%
2024/08/15	5	108.40	3.1	108.02	107.00	1.9	25,514	0.01%
2024/08/14	16	107.38	6	108.67	109.50	10	25,744	0.04%
2024/08/13	2	104.00	7	105.93	108.00	-5	25,788	-0.02%
2024/08/12	4	104.25	12	104.58	105.00	-8	26,059	-0.03%
2024/08/09	3	103.83	1	104.00	104.00	2	26,125	0.01%
2024/08/08	12	102.46	4.7	102.63	102.00	7.3	26,096	0.03%
2024/08/07	9.4	103.89	16	103.34	104.00	-6.6	26,036	-0.03%
2024/08/06	7.1	98.53	3.3	96.68	98.50	3.8	26,427	0.01%
2024/08/05	27.8	97.14	27	96.83	95.90	0.8	26,230	0.00%
2024/08/02	12	106.62	18.8	107.81	106.00	-6.8	25,881	-0.03%
2024/08/01	21.8	105.26	37.1	107.64	109.00	-15.3	25,319	-0.06%
2024/07/31	2	99.85	1	99.30	99.10	1	24,911	0.00%
2024/07/30	9	97.78	6	99.10	99.80	3	24,976	0.01%
2024/07/29	7.1	100.51	3	100.67	99.80	4.1	24,947	0.02%
2024/07/26	24	101.13	9.2	101.57	102.00	14.8	24,808	0.06%
2024/07/23	2	105.50	0	106.00	106.00	2	24,661	0.01%
2024/07/22	5	106.60	1.5	106.16	106.00	3.5	24,587	0.01%
2024/07/19	7	108.57	2	108.75	109.50	5	24,533	0.02%
2024/07/18	3	106.50	5.2	108.02	109.50	-2.2	24,497	-0.01%
2024/07/17	15	108.60	4	109.38	108.00	11	24,620	0.04%
2024/07/16	2	110.25	11	110.68	111.00	-9	24,544	-0.04%
2024/07/15	0	109.50	3	109.00	109.00	-3	24,716	-0.01%
2024/07/12	3	109.01	7	109.43	109.00	-4	24,934	-0.02%
2024/07/11	12	110.29	11.1	110.36	109.50	0.9	25,138	0.00%
2024/07/10	12	109.29	46	109.95	109.00	-34	25,515	-0.13%
2024/07/09	6.1	107.17	3	107.17	107.00	3	25,223	0.01%
2024/07/08	3	106.00	11	107.32	107.50	-8	25,079	-0.03%
2024/07/05	59	107.87	8.1	109.78	107.00	50.9	24,879	0.20%
2024/07/04	8	110.25	54.1	110.72	111.50	-46.1	24,670	-0.19%
2024/07/03	19.1	107.53	18	108.44	108.00	1.1	24,119	0.00%
2024/07/02	21	109.14	5	109.40	110.00	16	23,920	0.07%
2024/07/01	12	108.96	28	109.34	110.50	-16	23,860	-0.07%
2024/06/28	26.2	107.05	6	107.50	106.00	20.2	23,834	0.08%
2024/06/27	17.2	106.88	9	107.67	108.00	8.2	23,662	0.03%
2024/06/26	7	105.64	38	106.50	106.50	-31	24,105	-0.13%
2024/06/25	24	103.31	22	103.95	105.00	2	24,427	0.01%
2024/06/24	29	104.00	6	104.00	103.50	23	24,827	0.09%
2024/06/21	9	105.39	4	105.75	105.00	5	25,066	0.02%
2024/06/20	2	106.50	4	107.00	106.00	-2	25,150	-0.01%
2024/06/19	26.1	106.19	4	106.63	106.00	22.1	25,752	0.09%
2024/06/18	10	106.30	3	106.17	105.50	7	26,344	0.03%
2024/06/17	1	106.54	2	107.50	108.00	-1	27,312	0.00%
2024/06/14	2	107.00	5	107.80	107.50	-3	27,680	-0.01%
2024/06/13	5.7	106.56	16	106.94	107.00	-10.3	27,751	-0.04%
2024/06/12	4	104.63	28	105.21	104.50	-24	27,966	-0.09%
2024/06/11	13	105.16	0	0.00	104.00	13	28,112	0.05%
2024/06/07	19.2	106.69	31	107.42	107.00	-11.9	28,218	-0.04%
2024/06/06	29	106.72	29	108.38	106.50	0	28,381	0.00%
2024/06/05	55	107.10	9.1	107.83	107.00	46	28,436	0.16%
2024/06/04	22	108.00	3	108.50	107.00	19	28,499	0.07%
2024/06/03	15	109.63	17	110.26	110.50	-2	28,310	-0.01%
2024/05/31	28.3	109.15	14	110.29	107.50	14.3	28,150	0.05%
2024/05/30	27.1	109.87	4.3	109.66	108.00	22.8	27,660	0.08%
2024/05/29	17	114.56	17.4	115.69	113.50	-0.4	27,362	0.00%
2024/05/28	37.4	117.44	34.9	117.38	116.50	2.5	27,155	0.01%
2024/05/27	22	121.25	50.1	122.10	121.00	-28.1	26,700	-0.11%
2024/05/24	21.1	112.26	28	113.27	114.50	-6.9	25,745	-0.03%
2024/05/23	3	111.33	115.9	110.80	112.00	-112.9	24,932	-0.45%	大賣/鉅額交易
2024/05/22	0	0.00	16	103.50	103.50	-16	23,346	-0.07%
2024/05/21	1	100.00	2	100.75	101.50	-1	23,276	0.00%
2024/05/20	11.8	100.03	15.3	100.30	100.50	-3.5	23,219	-0.02%
2024/05/17	6.1	100.27	5	101.70	100.00	1.1	23,038	0.00%
2024/05/16	22.1	101.71	6	101.00	100.50	16.1	22,865	0.07%
2024/05/15	1	104.48	8.1	104.81	104.50	-7.1	22,615	-0.03%
2024/05/14	3.5	103.79	1	103.50	103.50	2.5	22,822	0.01%
2024/05/13	32	105.20	2.9	105.04	105.00	29.1	22,860	0.13%
2024/05/10	9.8	103.46	41.4	103.82	105.00	-31.5	22,805	-0.14%
2024/05/09	4.9	100.40	0	0.00	101.00	4.9	22,211	0.02%
2024/05/08	2	100.01	8	101.31	101.50	-6	22,247	-0.03%
2024/05/07	4	98.23	8	98.21	99.10	-4	22,158	-0.02%
2024/05/06	6.1	99.92	1.8	100.47	99.40	4.3	22,068	0.02%
2024/05/03	19.1	100.18	7	102.00	99.70	12	22,099	0.05%
2024/05/02	6.8	98.40	9.7	99.02	99.10	-2.9	22,026	-0.01%
2024/04/30	6	101.17	8	102.00	100.00	-2	21,895	-0.01%
2024/04/29	11	100.77	1	102.50	101.00	10	22,022	0.05%
2024/04/26	2.2	100.55	5.2	100.72	101.00	-3	22,496	-0.01%
2024/04/25	9.7	98.51	8.2	99.64	99.40	1.5	22,557	0.01%
2024/04/24	3	97.63	17.1	98.06	98.40	-14.1	22,441	-0.06%
2024/04/23	15.3	95.87	8.2	95.02	94.60	7.1	22,495	0.03%
2024/04/22	5.1	96.78	4	97.53	96.80	1.1	22,353	0.00%
2024/04/19	21	96.39	8.9	97.22	96.10	12.1	22,327	0.05%
2024/04/18	17.9	98.84	9	99.44	99.00	8.9	22,146	0.04%
2024/04/17	2.2	95.60	7	96.19	96.30	-4.8	22,060	-0.02%
2024/04/16	28.4	97.19	5	95.80	95.30	23.3	22,143	0.11%
2024/04/15	7	101.15	10	101.35	102.00	-3	21,669	-0.01%
2024/04/12	5	103.80	0	0.00	103.00	5	21,513	0.02%
2024/04/11	8	103.38	2	103.25	104.00	6	21,493	0.03%
2024/04/10	5.3	104.12	21	104.29	103.50	-15.7	21,433	-0.07%
2024/04/09	6.4	103.75	12	103.83	104.00	-5.6	21,390	-0.03%
2024/04/08	14	105.25	3	105.17	105.00	11	21,360	0.05%
2024/04/03	32	104.84	12.6	104.94	104.00	19.5	21,284	0.09%
2024/04/02	25.2	103.76	35.3	104.12	104.00	-10.1	21,089	-0.05%
2024/04/01	22.2	101.93	3	101.50	100.00	19.2	20,575	0.09%
2024/03/29	60.6	100.62	17.1	101.30	101.00	43.5	20,404	0.21%
2024/03/28	35.4	108.25	27	107.37	106.00	8.4	19,494	0.04%
2024/03/27	71.2	113.75	4.8	113.75	112.50	66.4	19,028	0.35%
2024/03/26	14	117.00	49	117.90	120.50	-35	18,645	-0.19%
2024/03/25	24.3	118.67	9	119.33	119.00	15.3	18,501	0.08%
2024/03/22	26	120.48	33.3	120.44	121.50	-7.2	18,373	-0.04%
2024/03/21	71	124.12	42.2	124.14	123.50	28.8	17,776	0.16%
2024/03/20	42.9	120.46	51	120.63	123.00	-8.1	17,149	-0.05%
2024/03/19	1.3	115.89	28	115.86	116.00	-26.7	16,220	-0.16%
2024/03/18	4	111.13	2	111.50	112.00	2	16,014	0.01%
2024/03/15	8	111.82	5	112.50	112.00	3	15,877	0.02%
2024/03/14	14	112.64	3.3	112.35	112.00	10.7	15,754	0.07%
2024/03/13	6.3	115.39	7.2	115.62	114.50	-0.9	15,658	-0.01%
2024/03/12	4.5	114.78	9	114.78	115.00	-4.6	15,421	-0.03%
2024/03/11	21	113.64	10.1	113.80	113.50	10.9	15,300	0.07%
2024/03/08	8	113.69	16.1	114.50	114.00	-8.1	15,216	-0.05%
2024/03/07	6	112.66	10	112.00	111.00	-4	14,955	-0.03%
2024/03/06	8	113.19	5	113.90	113.50	3	14,923	0.02%
2024/03/05	7.5	113.34	9	114.00	114.00	-1.5	15,414	-0.01%
2024/03/04	15	114.53	24	114.90	114.00	-9	15,340	-0.06%
2024/03/01	12	112.58	16	112.09	112.50	-4	15,103	-0.03%
2024/02/29	10	109.30	25.2	109.50	109.50	-15.2	14,922	-0.10%
2024/02/27	37	108.05	25.8	111.18	107.50	11.2	14,665	0.08%
2024/02/26	21	107.52	1	107.50	107.00	20	14,218	0.14%
2024/02/23	9	109.83	34	109.75	108.50	-25	14,389	-0.17%
2024/02/22	5.1	108.71	7	108.71	108.50	-1.9	14,475	-0.01%
2024/02/21	40	107.19	15.2	107.23	106.00	24.8	14,507	0.17%
2024/02/20	7	107.86	0	0.00	108.50	7	14,492	0.05%
2024/02/19	4	109.00	5	109.81	109.00	-1	14,504	-0.01%
2024/02/16	7.8	110.60	21.8	110.59	110.00	-13.9	14,698	-0.09%
2024/02/15	31	108.98	5.9	109.02	108.50	25.1	14,602	0.17%
2024/02/05	5	112.90	13	113.04	113.00	-8	14,449	-0.06%
2024/02/02	4	110.63	22	111.30	111.50	-18	14,410	-0.12%
2024/02/01	5	108.70	14	108.64	109.00	-9	14,677	-0.06%
2024/01/31	20	108.55	17	109.44	108.50	3	14,995	0.02%
2024/01/30	11	109.45	8	109.94	108.50	3	14,951	0.02%
2024/01/29	7	108.43	13	110.27	109.50	-6	14,980	-0.04%
2024/01/26	23.1	109.41	1	107.50	107.50	22.1	15,097	0.15%
2024/01/25	6	111.50	4	112.88	111.00	2	15,316	0.01%
2024/01/24	7	112.29	3	113.33	112.00	4	15,583	0.03%
2024/01/23	8	113.50	14.9	114.20	113.50	-6.9	16,223	-0.04%
2024/01/22	19.8	114.84	31	114.79	114.50	-11.3	16,246	-0.07%
2024/01/19	10	109.30	7	109.07	110.00	3	15,779	0.02%
2024/01/18	0	0.00	2.3	107.00	106.50	-2.3	15,715	-0.01%
2024/01/17	5.2	107.42	5.3	107.81	107.50	-0.1	15,890	0.00%
2024/01/16	2	106.50	2	107.25	106.50	0	16,006	0.00%
2024/01/15	3	107.00	8	107.75	107.00	-5	16,135	-0.03%
2024/01/12	2	107.01	3	107.67	107.00	-1	16,406	-0.01%
2024/01/11	18	108.14	8	108.19	108.50	10	16,484	0.06%
2024/01/10	38	109.30	4.5	109.61	107.00	33.5	16,822	0.20%
2024/01/09	9.7	116.19	9.5	117.03	114.50	0.2	17,003	0.00%
2024/01/08	3	114.50	6.5	114.88	114.50	-3.5	17,122	-0.02%
2024/01/05	3	113.67	7	114.57	114.50	-4	17,597	-0.02%
2024/01/04	2	113.25	4	114.00	113.50	-2	17,722	-0.01%
2024/01/03	8	113.19	2	113.00	112.50	6	18,163	0.03%
2024/01/02	4	115.25	5	114.60	115.00	-1	18,268	-0.01%
2023/12/29	0.1	117.50	4	117.50	117.00	-4	18,342	-0.02%
2023/12/28	10.7	118.43	18	118.75	118.00	-7.3	18,469	-0.04%
2023/12/27	11.2	117.05	4	117.00	117.00	7.2	18,597	0.04%
2023/12/26	1	114.50	4	116.13	117.00	-3	19,043	-0.02%
2023/12/25	0	0.00	5	116.60	116.50	-5	19,286	-0.03%
2023/12/22	8.5	115.53	3.1	115.66	115.50	5.5	19,348	0.03%
2023/12/21	4	114.25	6	114.58	114.00	-2	19,305	-0.01%
2023/12/20	13	114.39	8	114.81	114.00	5	19,235	0.03%
2023/12/19	3.1	112.18	4	113.38	112.50	-1	19,210	0.00%
2023/12/18	0	0.00	4	113.00	112.00	-4	19,261	-0.02%
2023/12/15	1	112.58	3.5	114.59	112.00	-2.4	19,464	-0.01%
2023/12/14	8	114.69	3	115.33	114.50	5	19,506	0.03%
2023/12/13	12	113.46	15.1	113.66	113.00	-3.1	19,776	-0.02%
2023/12/12	0	0.00	6	111.50	110.00	-6	20,374	-0.03%
2023/12/11	6.1	111.82	11	113.91	110.50	-4.9	20,717	-0.02%
2023/12/08	0	113.00	3	112.33	113.00	-3	20,897	-0.01%
2023/12/07	2	110.74	0	0.00	110.00	2	21,144	0.01%
2023/12/06	5.1	111.29	7	111.79	111.50	-1.9	21,603	-0.01%
2023/12/05	4	109.75	5	109.61	110.50	-1	21,792	0.00%
2023/12/04	4.3	110.47	11	110.27	110.50	-6.7	21,848	-0.03%
2023/12/01	7.1	107.58	3.6	108.78	108.00	3.5	21,927	0.02%
2023/11/30	7	107.22	11	108.41	110.00	-4	22,204	-0.02%
2023/11/29	11.4	109.29	7	109.50	109.00	4.4	21,907	0.02%
2023/11/28	1	107.00	0	0.00	107.50	1	22,184	0.00%
2023/11/24	2	106.25	3	107.67	107.50	-1	23,074	0.00%
2023/11/23	1	106.00	0	0.00	106.50	1	23,281	0.00%
2023/11/22	12	107.67	0	0.00	107.00	12	23,623	0.05%
2023/11/21	9	110.89	12	112.21	112.00	-3	23,791	-0.01%
2023/11/20	9	109.50	10	108.55	109.00	-1	24,621	0.00%
2023/11/17	10	109.40	4.5	109.51	109.50	5.5	24,927	0.02%
2023/11/16	3.7	111.16	0.1	113.00	110.50	3.6	25,782	0.01%
2023/11/15	4.7	114.97	8.5	115.66	112.50	-3.8	26,162	-0.01%
2023/11/14	4.4	111.97	3	113.50	113.00	1.4	26,650	0.01%
2023/11/13	6	112.17	5	114.01	112.50	1.1	27,219	0.00%
2023/11/10	9	112.72	4	113.25	112.50	5	27,695	0.02%
2023/11/09	8.1	111.44	14.7	111.65	112.00	-6.6	28,276	-0.02%
2023/11/08	24.1	114.66	25	114.18	113.50	-0.9	28,308	0.00%
2023/11/07	3	110.00	2	111.00	110.50	1	28,422	0.00%
2023/11/06	6	111.00	29	110.74	111.00	-23	29,172	-0.08%
2023/11/03	54	110.11	48	110.46	109.00	6	29,733	0.02%
2023/11/02	7	108.57	26	108.48	108.50	-19	30,927	-0.06%
2023/11/01	37	101.04	38	101.43	103.50	-1	32,530	0.00%
2023/10/31	29	104.24	11.2	101.94	100.00	17.8	33,831	0.05%
2023/10/30	6	106.42	4	107.50	107.00	2	34,781	0.01%
2023/10/27	1.7	108.35	2	109.25	108.50	-0.3	36,368	0.00%
2023/10/26	3	106.33	4	107.88	107.00	-1	39,862	0.00%
2023/10/25	3	108.67	2	109.50	109.00	1	41,518	0.00%
2023/10/24	9.2	107.69	10	108.45	109.00	-0.8	42,275	0.00%
2023/10/23	2	106.00	3.8	107.00	106.00	-1.8	43,207	0.00%
2023/10/20	0	0.00	2.1	107.52	108.00	-2.1	44,789	0.00%
2023/10/19	19	106.21	5	106.70	107.00	14	46,031	0.03%
2023/10/18	17.9	106.77	18	106.86	106.00	-0.1	47,121	0.00%
2023/10/17	34.1	109.91	34	109.84	109.50	0.1	47,248	0.00%
2023/10/16	9.1	114.10	1	114.00	113.00	8.1	47,611	0.02%
2023/10/13	51.1	116.78	19.2	115.81	115.50	31.9	49,033	0.07%
2023/10/12	5.6	122.17	14	122.00	122.50	-8.4	50,019	-0.02%
2023/10/11	22.6	122.43	15.1	122.10	119.50	7.5	51,825	0.01%
2023/10/06	5.3	121.34	1	124.00	119.50	4.3	53,145	0.01%
2023/10/05	1	121.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	3	120.00	6	120.83	121.00	-3	55,204	-0.01%
2023/10/03	8	123.94	7.1	123.93	123.00	0.9	55,426	0.00%
2023/10/02	37.1	123.89	49.1	125.42	125.50	-11.9	55,661	-0.02%
2023/09/28	12	121.17	9.1	122.00	121.50	3	55,678	0.01%
2023/09/27	1.1	118.45	1	119.00	120.00	0.1	55,761	0.00%
2023/09/26	2	120.75	2	121.50	120.00	0	56,557	0.00%
2023/09/25	0.1	120.00	1	120.00	120.00	-1	57,134	0.00%
2023/09/22	7.2	118.95	8.4	119.71	120.00	-1.3	57,243	0.00%
2023/09/21	8	118.06	3	118.83	119.00	5	57,167	0.01%
2023/09/20	7.4	120.10	7.3	122.02	120.00	0.1	57,135	0.00%
2023/09/19	9	120.94	5	123.00	120.00	4	57,017	0.01%
2023/09/18	16	120.84	7	121.07	121.00	9	57,037	0.02%
2023/09/15	4	128.00	9.3	128.19	126.00	-5.3	56,867	-0.01%
2023/09/14	24.2	127.64	13	127.15	126.50	11.2	56,479	0.02%
2023/09/13	7	122.93	6.5	124.35	124.00	0.5	56,683	0.00%
2023/09/12	15	125.43	8	125.13	125.00	7	57,375	0.01%
2023/09/11	20.5	129.75	15.1	128.41	127.50	5.4	57,497	0.01%
2023/09/08	8	134.94	18	136.11	134.50	-10	57,338	-0.02%
2023/09/07	4.2	133.73	3.1	134.51	134.00	1.1	57,293	0.00%
2023/09/06	6	134.33	4.4	135.11	134.50	1.6	57,478	0.00%
2023/09/05	15.4	132.09	11	133.50	134.00	4.4	57,483	0.01%
2023/09/04	27	132.44	22	134.14	134.00	5	57,142	0.01%
2023/09/01	27.1	134.96	5	135.00	134.50	22.1	57,005	0.04%
2023/08/31	27.1	135.41	20	137.13	137.00	7.1	56,688	0.01%
2023/08/30	15	140.73	8.8	140.75	138.50	6.2	56,369	0.01%
2023/08/29	11.7	140.41	12.1	141.41	141.50	-0.4	56,148	0.00%
2023/08/28	31.1	140.03	7	139.07	138.50	24.1	55,969	0.04%
2023/08/25	16	147.22	23.1	148.57	145.00	-7.1	56,009	-0.01%
2023/08/24	31.2	152.33	62.5	153.82	151.50	-31.3	55,662	-0.06%
2023/08/23	14.3	146.77	24.3	147.29	148.50	-10	54,756	-0.02%
2023/08/22	35.7	150.33	57.1	149.88	149.00	-21.4	54,411	-0.04%
2023/08/21	28	143.73	34	146.46	144.00	-6	53,448	-0.01%
2023/08/18	43.1	147.28	40.5	148.26	146.00	2.6	52,991	0.00%
2023/08/17	17.5	147.94	28.2	148.29	150.00	-10.7	52,290	-0.02%
2023/08/16	30	142.53	39.1	143.65	147.00	-9.1	51,639	-0.02%
2023/08/15	34	142.16	41.3	143.67	143.50	-7.3	51,032	-0.01%
2023/08/14	13.5	137.97	17.2	136.26	136.50	-3.6	50,387	-0.01%
2023/08/11	27.2	139.79	51.2	139.80	137.00	-24	50,063	-0.05%
2023/08/10	69.2	136.49	46.9	137.12	139.00	22.3	49,689	0.04%
2023/08/09	42.9	140.16	31.1	140.70	141.00	11.8	48,829	0.02%
2023/08/08	81.2	143.24	83.1	141.57	143.00	-1.8	48,117	0.00%
2023/08/07	63.1	147.42	73.8	144.09	148.00	-10.7	46,702	-0.02%
2023/08/04	84.6	138.56	57.8	140.05	140.00	26.9	44,740	0.06%
2023/08/02	123.2	144.12	48.8	146.08	139.00	74.5	43,029	0.17%	大買/
2023/08/01	58.2	151.20	54.5	151.23	154.00	3.8	41,371	0.01%
2023/07/31	123	160.97	106.5	163.77	150.50	16.5	39,612	0.04%	大買/大賣/
2023/07/28	184.5	156.34	208.8	155.91	159.50	-24.3	36,026	-0.07%	大買/大賣/
2023/07/27	40.2	147.58	16.6	148.02	145.00	23.5	34,268	0.07%
2023/07/26	53.9	145.76	39.1	145.17	146.50	14.8	33,322	0.04%
2023/07/25	41	147.56	23.8	145.89	142.00	17.2	32,102	0.05%
2023/07/24	34.7	148.60	24.9	149.12	149.00	9.8	30,314	0.03%
2023/07/21	26.9	140.77	23.7	141.35	146.00	3.2	28,767	0.01%
2023/07/20	36.7	137.96	22.1	136.42	139.00	14.6	27,572	0.05%
2023/07/19	39	139.53	31.1	140.87	136.50	7.9	27,010	0.03%
2023/07/18	47.2	140.86	48.6	144.61	139.50	-1.4	26,162	-0.01%
2023/07/17	40.6	148.82	34.2	148.61	145.50	6.4	24,515	0.03%
2023/07/14	58.3	137.79	39.6	138.79	144.00	18.8	23,051	0.08%
2023/07/13	30.7	131.35	44.2	134.39	134.00	-13.4	21,163	-0.06%
2023/07/12	42.2	125.44	44	125.77	126.50	-1.8	19,458	-0.01%
2023/07/11	31	117.47	46.4	119.30	120.00	-15.4	18,087	-0.08%
2023/07/10	24.5	113.17	6.6	113.43	112.00	17.9	17,143	0.10%
2023/07/07	19.7	113.45	21.4	112.44	111.00	-1.7	16,763	-0.01%
2023/07/06	22.4	115.79	23.4	115.02	114.50	-1	16,320	-0.01%
2023/07/05	18.4	116.33	16.8	115.24	115.00	1.6	15,799	0.01%
2023/07/04	60.2	116.89	62.6	117.74	119.00	-2.5	15,353	-0.02%
2023/07/03	33.5	109.98	19.1	112.09	113.50	14.4	14,419	0.10%
2023/06/30	2.1	104.38	0.1	103.25	103.50	2	13,706	0.01%
2023/06/29	2	102.50	1	102.50	102.00	1	13,486	0.01%
2023/06/28	1.1	100.06	4.4	100.84	100.00	-3.3	13,410	-0.02%
2023/06/27	0.3	101.00	4.2	100.19	99.30	-3.9	13,300	-0.03%
2023/06/26	19.2	99.91	21.3	100.39	101.00	-2.1	13,128	-0.02%
2023/06/21	8.5	103.35	10	104.00	105.00	-1.5	12,831	-0.01%
2023/06/20	36.8	105.42	36.8	105.82	105.00	0	12,492	0.00%
2023/06/19	16.9	107.69	12	109.00	107.00	4.9	12,045	0.04%
2023/06/16	39.1	108.95	48	106.95	105.00	-8.9	11,437	-0.08%
2023/06/15	129	110.14	125	110.70	111.00	4	10,309	0.04%	大買/大賣/
2023/06/14	12	100.96	11	101.91	101.00	1	9,973	0.01%
2023/06/13	14	103.07	11.5	103.20	103.00	2.5	9,704	0.03%
2023/06/12	199	106.87	216	106.80	103.00	-17	9,570	-0.18%	大買/大賣/
2023/06/09	20.6	96.58	5.1	97.79	97.60	15.4	9,348	0.16%
2023/06/08	1.1	94.65	10.2	94.90	93.80	-9.1	9,261	-0.10%
2023/06/07	14.1	95.55	18.1	94.91	96.20	-4	9,169	-0.04%
2023/06/06	8.5	93.58	0	0.00	93.90	8.5	9,024	0.09%
2023/06/05	9.6	92.36	14.1	91.59	96.00	-4.5	9,084	-0.05%
2023/06/02	13.1	89.58	7	90.36	89.80	6.1	8,835	0.07%
2023/06/01	3	86.97	2.5	87.87	86.20	0.5	8,725	0.01%
2023/05/31	2.5	87.99	2.6	86.40	89.00	-0.1	8,669	0.00%
2023/05/30	0.1	86.70	6.5	86.05	86.70	-6.4	8,213	-0.08%
2023/05/29	19	86.41	17.3	86.40	86.40	1.7	8,084	0.02%
2023/05/26	11.3	82.25	9	83.66	83.30	2.3	8,025	0.03%
2023/05/25	1	78.90	1	80.50	80.70	0	7,915	0.00%
2023/05/24	1	79.30	0	0.00	79.80	1	7,900	0.01%
2023/05/23	5	79.60	0	79.66	80.20	5	7,825	0.06%
2023/05/22	1	82.29	2.3	81.41	81.40	-1.2	7,742	-0.02%
2023/05/19	0.5	80.96	12.1	81.44	81.90	-11.5	7,666	-0.15%
2023/05/18	13.8	81.59	6	81.75	82.00	7.8	7,660	0.10%
2023/05/17	1	80.60	12	80.08	80.50	-11	7,578	-0.15%
2023/05/16	0	77.34	7.1	77.96	78.60	-7.1	7,471	-0.09%
2023/05/15	0.1	76.20	1	76.40	76.40	-0.9	7,364	-0.01%
2023/05/12	0	0.00	0.1	76.60	76.10	-0.1	7,394	0.00%
2023/05/11	0	0.00	0.1	76.60	77.20	-0.1	7,436	0.00%
2023/05/10	1	75.10	3.8	75.85	76.60	-2.8	7,440	-0.04%
2023/05/09	0	76.10	3.4	76.37	76.60	-3.4	7,431	-0.05%
2023/05/08	0	76.50	13.7	76.61	76.90	-13.6	7,460	-0.18%
2023/05/05	2.7	76.02	4	76.20	76.20	-1.3	7,460	-0.02%
2023/05/04	6	75.63	4.5	75.72	76.00	1.5	7,468	0.02%
2023/05/03	5.8	75.58	6.2	75.17	75.40	-0.4	7,453	-0.01%
2023/05/02	11.1	74.85	10	75.08	75.90	1.1	7,500	0.01%
2023/04/28	0	0.00	0.2	73.50	73.50	-0.2	7,575	0.00%
2023/04/27	0.2	73.00	0	0.00	73.30	0.2	7,550	0.00%
2023/04/26	2	71.60	0	0.00	72.20	2	7,445	0.03%
2023/04/25	9	71.93	0	0.00	71.80	9	7,355	0.12%
2023/04/24	6	72.45	0	0.00	72.00	6	7,261	0.08%
2023/04/20	17	73.19	10.4	73.39	72.90	6.6	7,163	0.09%
2023/04/19	3.4	73.22	0	0.00	73.20	3.4	7,236	0.05%
2023/04/18	1	73.60	0.5	73.70	73.60	0.5	7,170	0.01%
2023/04/17	7	75.07	6.5	75.14	75.30	0.6	7,081	0.01%
2023/04/14	11.2	76.20	9.6	75.96	76.30	1.5	6,973	0.02%
2023/04/13	4.3	74.83	4.1	74.78	74.40	0.2	6,880	0.00%
2023/04/12	1.1	73.45	7	74.43	74.60	-5.9	6,844	-0.09%
2023/04/11	1	73.80	0	0.00	73.80	1	6,840	0.01%
2023/04/10	0	73.30	1	73.40	73.40	-1	6,786	-0.01%
2023/04/07	6.1	73.37	1.5	73.51	73.20	4.6	6,755	0.07%
2023/04/06	0.5	73.66	6	74.22	74.40	-5.5	6,730	-0.08%
2023/03/31	3	73.70	0	0.00	73.30	3	6,693	0.04%
2023/03/30	0	0.00	1.3	72.77	73.50	-1.3	7,041	-0.02%
2023/03/29	0.2	72.80	0.3	72.83	73.00	0	7,440	0.00%
2023/03/28	1.2	73.17	3.2	73.33	72.70	-2	7,766	-0.03%
2023/03/27	2.4	73.28	0	0.00	73.00	2.4	8,045	0.03%
2023/03/24	4	72.35	10	72.23	72.30	-6	8,446	-0.07%
2023/03/23	0.1	70.90	0	0.00	71.30	0.1	8,440	0.00%
2023/03/22	1	71.10	1	70.40	71.00	0	8,505	0.00%
2023/03/21	3	69.47	0	0.00	69.60	3	8,539	0.04%
2023/03/20	6	69.93	0	0.00	69.80	6	8,571	0.07%
2023/03/17	3	70.13	0	0.00	70.50	3	8,630	0.03%
2023/03/16	0	0.00	3.2	70.42	70.00	-3.2	8,528	-0.04%
2023/03/15	4.2	74.64	1.1	74.53	74.10	3.1	8,658	0.04%
2023/03/14	1.1	74.77	2.3	74.43	74.20	-1.3	8,568	-0.01%
2023/03/13	2.3	73.58	2	74.45	74.40	0.3	8,455	0.00%
2023/03/10	1	72.90	1.2	72.90	73.10	-0.2	8,371	0.00%
2023/03/09	6.2	74.02	0.5	74.71	73.60	5.7	8,368	0.07%
2023/03/08	7.2	74.98	1.3	74.80	75.00	5.9	8,389	0.07%
2023/03/07	1.5	75.15	8.2	75.33	75.30	-6.7	8,261	-0.08%
2023/03/06	8.3	73.53	7.3	73.97	74.30	1	8,212	0.01%
2023/03/03	4.3	72.63	6.4	72.69	72.70	-2.1	8,155	-0.03%
2023/03/02	3.4	70.58	10	71.45	71.80	-6.6	8,112	-0.08%
2023/03/01	1	69.49	2	69.60	69.20	-1	8,104	-0.01%
2023/02/24	1	69.60	0	0.00	69.50	1	8,146	0.01%
2023/02/23	0	69.70	3	69.80	69.50	-3	8,075	-0.04%
2023/02/22	2	69.85	0.5	69.96	69.40	1.5	8,029	0.02%
2023/02/20	0.1	70.10	0	0.00	70.40	0.1	8,046	0.00%
2023/02/16	0.2	69.52	5.1	70.19	70.00	-4.9	8,186	-0.06%
2023/02/15	0	0.00	0.9	69.47	69.10	-0.9	8,175	-0.01%
2023/02/14	0	0.00	1	69.80	69.60	-1	8,206	-0.01%
2023/02/13	1.7	69.56	0	0.00	69.60	1.7	8,223	0.02%
2023/02/10	6.4	69.86	14	69.90	69.50	-7.6	8,255	-0.09%
2023/02/09	2	69.90	9	70.22	70.30	-7	8,232	-0.09%
2023/02/08	0	0.00	5.9	69.35	69.40	-5.9	8,188	-0.07%
2023/02/07	3.2	68.58	2	68.90	68.70	1.2	8,171	0.02%
2023/02/06	1.2	68.07	10	68.62	68.30	-8.8	8,198	-0.11%
2023/02/03	9.9	67.75	12.4	68.08	68.20	-2.5	8,259	-0.03%
2023/02/02	0.3	67.00	3.6	67.52	67.00	-3.3	8,238	-0.04%
2023/02/01	0.3	66.37	2	66.55	66.40	-1.7	8,198	-0.02%
2023/01/31	2	67.50	5.8	67.06	66.40	-3.7	8,226	-0.05%
2023/01/30	7.1	66.42	4.6	67.48	67.50	2.5	8,190	0.03%
2023/01/17	2	65.46	1.8	65.58	65.70	0.3	8,155	0.00%
2023/01/16	0.9	65.28	2.3	65.32	65.00	-1.4	8,154	-0.02%
2023/01/13	0.5	65.50	5.1	65.15	65.10	-4.6	8,288	-0.06%
2023/01/12	0	0.00	18.8	65.22	65.00	-18.8	8,474	-0.22%
2023/01/11	6.3	65.65	2.1	65.43	65.10	4.3	8,611	0.05%
2023/01/10	4.4	65.63	21.3	65.77	66.10	-16.9	8,725	-0.19%
2023/01/09	4.6	65.31	3.5	65.28	65.00	1.1	8,773	0.01%
2023/01/06	0.7	64.86	0.8	64.90	64.70	-0.1	8,730	0.00%
2023/01/05	3	64.72	0	0.00	64.90	3	8,829	0.03%
2023/01/04	0.1	64.20	0.8	64.21	63.90	-0.7	8,879	-0.01%
2023/01/03	0.8	64.38	2	64.38	64.20	-1.3	8,986	-0.01%
2022/12/30	2.4	64.05	0	0.00	63.80	2.4	8,983	0.03%
2022/12/29	1	63.00	0	0.00	63.50	1	9,021	0.01%
2022/12/28	0	0.00	0	64.10	63.60	0	9,113	0.00%
2022/12/27	0	64.00	0	0.00	64.00	0	9,182	0.00%
2022/12/26	0	0.00	0.7	64.03	64.00	-0.7	9,219	-0.01%
2022/12/23	2.7	63.42	1.7	63.81	64.00	1	9,324	0.01%
2022/12/22	0.7	63.88	2.5	64.27	64.30	-1.8	9,384	-0.02%
2022/12/20	6	63.27	0	64.40	63.20	6	8,711	0.07%
2022/12/19	2	63.95	2	64.55	64.20	0	8,371	0.00%
2022/12/16	0.9	64.69	7.8	64.55	65.20	-6.9	8,006	-0.09%
2022/12/15	2.1	65.05	0.4	65.00	65.10	1.8	7,710	0.02%
2022/12/14	7.1	64.54	1	65.10	65.10	6.1	7,781	0.08%
2022/12/13	0	0.00	1	63.30	63.40	-1	7,832	-0.01%
2022/12/12	0	0.00	10	63.50	64.00	-10	7,871	-0.13%
2022/12/09	3	63.23	3	63.50	63.70	0	8,007	0.00%
2022/12/08	2	62.50	0	0.00	63.10	2	8,051	0.02%
2022/12/07	32.2	63.25	0.1	64.50	62.60	32.1	7,992	0.40%
2022/12/06	1.1	65.49	8	65.50	65.80	-6.9	7,778	-0.09%
2022/12/05	3	64.63	0	0.00	65.30	3	7,748	0.04%
2022/12/02	7	64.94	0	0.00	65.10	7	7,717	0.09%
2022/12/01	0.8	65.50	0	0.00	65.80	0.8	7,677	0.01%
2022/11/30	0	0.00	15	65.58	65.60	-15	7,673	-0.20%
2022/11/29	1.4	64.95	2.7	65.15	65.60	-1.3	7,635	-0.02%
2022/11/28	2	65.30	1	65.50	65.50	1	7,591	0.01%
2022/11/25	4	64.58	3.2	65.06	64.50	0.8	7,561	0.01%
2022/11/24	3.2	66.40	9	64.50	66.10	-5.8	7,516	-0.08%
2022/11/23	13	63.40	1	64.40	64.10	12	7,472	0.16%
2022/11/22	14	64.24	0	0.00	64.10	14	7,402	0.19%
2022/11/21	3	65.77	0	0.00	65.70	3	7,329	0.04%
2022/11/17	0	0.00	6.5	67.15	67.50	-6.5	7,263	-0.09%
2022/11/16	8.3	67.64	5	67.88	67.60	3.3	7,251	0.05%
2022/11/15	1	65.40	3.2	65.54	66.70	-2.2	7,233	-0.03%
2022/11/14	1.4	66.64	0.1	66.70	67.10	1.3	7,167	0.02%
2022/11/11	0.9	66.14	0	0.00	65.90	0.9	7,152	0.01%
2022/11/10	3	65.33	2.2	65.76	65.60	0.8	7,171	0.01%
2022/11/09	0	0.00	1.2	66.75	66.60	-1.2	7,205	-0.02%
2022/11/08	2.8	66.89	2.2	66.78	67.00	0.6	7,280	0.01%
2022/11/07	1.8	66.78	0	66.60	67.00	1.8	7,317	0.02%
2022/11/04	0	0.00	3.1	65.77	66.40	-3.1	7,366	-0.04%
2022/11/03	0.1	66.30	1.1	65.80	66.40	-0.9	7,421	-0.01%
2022/11/02	2	66.20	0.7	66.53	66.40	1.4	7,492	0.02%
2022/11/01	7.7	65.64	15	65.93	66.70	-7.3	7,468	-0.10%
2022/10/28	2	63.95	0	0.00	64.20	2	7,449	0.03%
2022/10/27	4	64.68	0.5	65.50	64.50	3.5	7,463	0.05%
2022/10/26	0.4	65.08	3.3	64.89	65.40	-2.9	7,481	-0.04%
2022/10/25	1.3	64.60	0.8	64.49	64.70	0.4	7,462	0.01%
2022/10/24	0	0.00	3.7	65.07	64.50	-3.7	7,415	-0.05%
2022/10/21	5.1	64.99	11.1	65.54	65.50	-6	7,407	-0.08%
2022/10/20	4.6	63.25	3.6	63.36	63.70	1	7,305	0.01%
2022/10/19	8.8	64.75	10	65.35	65.00	-1.2	7,186	-0.02%
2022/10/18	8	61.89	5.3	62.46	62.70	2.7	7,006	0.04%
2022/10/17	1.3	62.80	1	63.70	63.50	0.3	6,877	0.00%
2022/10/14	0	0.00	0.5	64.19	63.40	-0.5	7,016	-0.01%
2022/10/13	3.5	63.59	2	64.15	63.80	1.6	7,296	0.02%
2022/10/12	1	64.20	0.1	64.71	64.50	0.9	7,247	0.01%
2022/10/11	1.1	63.81	1	64.10	63.80	0.1	7,174	0.00%
2022/10/07	7	65.61	1	66.17	65.50	6	7,077	0.08%
2022/10/06	2	66.40	2.8	66.55	66.40	-0.8	7,112	-0.01%
2022/10/05	2.6	66.13	8	66.93	66.70	-5.4	7,107	-0.08%
2022/10/04	1.2	65.28	0	0.00	65.40	1.2	6,991	0.02%
2022/10/03	1.1	63.21	0.4	63.50	63.20	0.6	6,896	0.01%
2022/09/30	2.4	63.63	0.6	64.08	63.80	1.8	6,883	0.03%
2022/09/29	0.6	64.89	0	0.00	64.70	0.6	6,822	0.01%
2022/09/22	3	66.50	1.5	66.35	66.50	1.5	6,801	0.02%
2022/09/21	3.5	67.11	0	0.00	67.60	3.5	6,678	0.05%
2022/09/20	0	0.00	0.1	68.34	68.20	-0.1	6,583	0.00%
2022/09/19	0.1	68.30	0	68.50	68.60	0.1	6,527	0.00%
2022/09/16	4	68.43	1.8	68.56	68.10	2.2	6,495	0.03%
2022/09/15	0.6	68.63	0	0.00	69.00	0.6	6,432	0.01%
2022/09/14	0	0.00	2.5	67.73	67.00	-2.5	6,424	-0.04%
2022/09/13	1.6	69.00	1	68.70	69.20	0.6	6,481	0.01%
2022/09/12	0.8	68.81	2.5	68.72	68.30	-1.7	6,523	-0.03%
2022/09/08	3.2	68.50	2.3	68.49	68.70	0.9	6,634	0.01%
2022/09/07	0.6	66.88	0.7	67.40	67.20	-0.1	6,599	0.00%
2022/09/06	0	0.00	3.4	67.68	67.80	-3.4	6,568	-0.05%
2022/09/05	3.4	67.10	1	66.70	67.50	2.4	6,497	0.04%
2022/09/02	1	65.75	0.1	66.00	65.60	0.9	6,447	0.01%
2022/09/01	0.2	65.20	0.4	64.68	65.20	-0.3	6,423	0.00%
2022/08/31	0.4	65.60	0	0.00	65.80	0.4	6,411	0.01%
2022/08/30	1	65.30	0.6	65.09	65.30	0.4	6,392	0.01%
2022/08/29	0.6	64.20	0.3	64.63	64.50	0.3	6,374	0.00%
2022/08/26	0.3	65.50	0	0.00	65.10	0.3	6,367	0.00%
2022/08/19	0	0.00	1.1	67.66	67.70	-1.1	6,832	-0.02%
2022/08/18	0.2	67.60	1.2	67.69	67.70	-1	6,856	-0.02%
2022/08/17	2.2	67.37	1.4	67.22	67.70	0.7	6,860	0.01%
2022/08/16	2.2	66.67	2.3	67.00	67.20	-0.1	6,818	0.00%
2022/08/15	2.3	68.60	15.2	68.87	68.30	-13	6,781	-0.19%
2022/08/12	13.3	68.55	0	0.00	69.20	13.3	6,699	0.20%
2022/08/11	1.9	67.78	0.3	67.80	67.90	1.6	6,647	0.02%
2022/08/10	0	0.00	13	67.13	67.60	-13	6,613	-0.20%
2022/08/09	11.8	67.27	2	67.15	68.10	9.8	6,571	0.15%
2022/08/08	1.1	65.95	9.4	66.17	66.50	-8.4	6,563	-0.13%
2022/08/05	10.9	66.27	13	65.92	66.50	-2.1	6,597	-0.03%
2022/08/04	11.3	65.32	0	0.00	65.80	11.3	6,601	0.17%
2022/08/03	0.7	64.37	3.5	64.48	64.80	-2.9	6,567	-0.04%
2022/08/02	3.8	64.79	1	64.60	65.10	2.8	6,608	0.04%
2022/08/01	3.7	65.15	9.2	64.81	65.00	-5.5	6,555	-0.08%
2022/07/29	9	64.99	7.3	64.80	65.30	1.7	6,534	0.03%
2022/07/28	3.5	64.15	0.6	64.12	64.30	2.9	6,466	0.05%
2022/07/27	1.6	63.26	13.3	63.86	64.00	-11.7	6,445	-0.18%
2022/07/26	1	63.06	1.7	63.04	63.50	-0.7	6,409	-0.01%
2022/07/25	0.7	62.90	0.5	62.50	63.00	0.2	6,355	0.00%
2022/07/22	0.5	62.15	1	62.80	62.60	-0.5	6,399	-0.01%
2022/07/21	15	61.99	22.2	62.22	62.20	-7.2	6,405	-0.11%
2022/07/20	28.2	62.77	13.4	63.66	64.60	14.8	6,237	0.24%
2022/07/19	1.4	58.94	0	0.00	58.80	1.4	6,024	0.02%
2022/07/14	0	0.00	0.2	57.68	57.50	-0.2	6,440	0.00%
2022/07/13	0.2	58.07	3.9	58.37	58.20	-3.7	6,439	-0.06%
2022/07/12	1.9	56.80	0	0.00	56.80	1.9	6,418	0.03%
2022/07/11	0	0.00	0.9	57.46	57.10	-0.9	6,401	-0.01%
2022/07/08	0.9	56.95	3.4	57.32	57.20	-2.5	6,415	-0.04%
2022/07/07	3.4	56.80	0	0.00	57.10	3.4	6,403	0.05%
2022/07/06	0	0.00	0.9	56.10	55.40	-0.9	6,388	-0.01%
2022/07/05	0.9	57.07	3	57.10	56.60	-2.1	6,361	-0.03%
2022/07/04	0	0.00	0.3	57.00	55.30	-0.3	6,339	-0.01%
2022/07/01	0.4	57.27	0	57.90	57.00	0.4	6,286	0.01%
2022/06/30	0	57.40	2	57.99	57.90	-2	6,237	-0.03%
2022/06/29	0	57.60	0	0.00	57.70	0	6,124	0.00%
2022/06/27	3	56.97	0	0.00	56.90	3	6,137	0.05%
2022/06/24	1	56.80	0.2	58.72	56.80	0.8	6,048	0.01%
2022/06/23	0.2	58.12	0.2	58.40	58.30	0	5,979	0.00%
2022/06/22	2.2	58.08	0	0.00	58.60	2.2	5,862	0.04%
2022/06/15	0	0.00	0.2	61.00	61.00	-0.2	5,836	0.00%
2022/06/14	3	61.00	0	0.00	60.90	3	5,945	0.05%
2022/06/13	1	61.10	0	0.00	61.00	1	6,012	0.02%
2022/06/10	0.5	62.50	0	0.00	62.40	0.5	6,037	0.01%
2022/06/08	0	0.00	6	63.80	63.60	-6	6,082	-0.10%
2022/06/07	0	63.00	2	62.95	63.00	-2	6,097	-0.03%
2022/06/06	0	0.00	0.8	62.50	62.90	-0.8	6,110	-0.01%
2022/06/02	1	62.80	2	63.10	62.90	-1	6,138	-0.02%
2022/06/01	2.8	63.69	2	63.80	63.50	0.8	6,240	0.01%
2022/05/31	1	63.10	0	0.00	63.20	1	6,218	0.02%
2022/05/26	0.1	61.00	0	0.00	60.90	0.1	5,739	0.00%
2022/05/23	1	62.40	0.1	63.00	62.40	0.9	5,972	0.02%
2022/05/20	0.1	63.20	1	63.00	62.90	-0.9	6,029	-0.02%
2022/05/19	0	0.00	1.6	62.79	62.90	-1.6	6,056	-0.03%
2022/05/18	1.6	63.35	0	0.00	63.40	1.6	6,086	0.03%
2022/05/17	0	0.00	0.8	62.92	62.60	-0.8	6,160	-0.01%
2022/05/16	0.8	63.01	2	63.50	63.10	-1.2	6,237	-0.02%
2022/05/13	1	62.70	0	0.00	62.40	1	6,275	0.02%
2022/05/12	0	63.00	0	63.53	62.60	0	6,301	0.00%
2022/05/11	0	63.78	1.9	63.74	63.80	-1.8	6,304	-0.03%
2022/05/10	1.9	64.18	0	0.00	64.40	1.9	6,344	0.03%
2022/05/09	0.2	64.00	0	0.00	63.80	0.2	6,487	0.00%
2022/05/06	2	64.10	0	64.70	64.80	2	6,722	0.03%
2022/05/05	0	65.00	0	0.00	65.30	0	6,757	0.00%
2022/05/04	0	65.20	0	0.00	65.20	0	6,758	0.00%
2022/05/03	0.1	65.00	0.2	64.91	65.00	-0.1	6,805	0.00%
2022/04/29	0.2	65.39	0	0.00	65.00	0.2	6,835	0.00%
2022/04/27	2	65.40	0.5	66.30	65.60	1.5	6,836	0.02%
2022/04/26	0	0.00	0.8	67.48	67.20	-0.8	6,816	-0.01%
2022/04/25	1	66.60	1.1	67.53	68.00	-0.1	6,753	0.00%
2022/04/22	0.3	67.23	3.1	66.77	68.00	-2.8	6,612	-0.04%
2022/04/21	3.8	65.57	1	66.30	66.80	2.8	6,513	0.04%
2022/04/20	21	64.36	17.4	65.51	65.70	3.6	6,431	0.06%
2022/04/19	0	68.90	5	69.10	68.20	-5	6,134	-0.08%
2022/04/18	8.3	67.99	3	68.60	68.50	5.3	6,087	0.09%
2022/04/15	0.1	67.36	3.2	67.67	67.60	-3.1	6,078	-0.05%
2022/04/14	0	0.00	5	68.00	67.80	-5	6,104	-0.08%
2022/04/13	4.8	67.85	0	0.00	68.10	4.8	6,148	0.08%
2022/04/12	0.4	66.80	0	0.00	66.70	0.4	6,181	0.01%
2022/04/11	2	66.75	0.5	67.30	66.50	1.5	6,222	0.02%
2022/04/08	9.5	67.37	10	66.91	67.60	-0.5	6,211	-0.01%
2022/04/07	2	66.80	4	67.10	66.40	-2	6,206	-0.03%
2022/04/06	0	67.80	0	0.00	67.80	0	6,167	0.00%
2022/04/01	0	68.30	1	68.30	68.30	-1	6,148	-0.02%
2022/03/31	0	0.00	2	68.35	68.10	-2	6,192	-0.03%
2022/03/29	5	68.04	0	68.20	68.00	5	6,154	0.08%
2022/03/28	4	67.20	11	67.64	68.30	-7	6,198	-0.11%
2022/03/25	5	67.30	0	0.00	67.80	5	6,192	0.08%
2022/03/23	0	0.00	1	67.60	67.50	-1	6,307	-0.02%
2022/03/22	0	0.00	1	67.00	67.50	-1	6,296	-0.02%
2022/03/21	1	66.00	0	0.00	66.60	1	6,302	0.02%
2022/03/18	13.1	66.15	1	66.60	65.50	12.1	6,251	0.19%
2022/03/17	8	71.00	1	70.70	71.00	7	5,935	0.12%
2022/03/14	1	70.00	0	0.00	70.00	1	5,735	0.02%
2022/03/11	1	70.50	1	70.60	70.60	0	5,733	0.00%
2022/03/10	1	70.50	3	70.40	70.60	-2	5,763	-0.03%
2022/03/09	0	69.50	4.3	69.48	69.50	-4.3	5,767	-0.08%
2022/03/08	1	68.20	5	68.50	68.20	-4	5,736	-0.07%
2022/03/07	1	67.80	1	68.70	68.50	0	5,684	0.00%
2022/03/04	0	0.00	5	69.74	69.60	-5	5,678	-0.09%
2022/03/03	7	69.97	6	69.42	69.80	1	5,652	0.02%
2022/03/02	0	68.80	0	0.00	68.90	0	5,629	0.00%
2022/02/24	3	67.17	7	67.33	67.60	-4	5,346	-0.07%
2022/02/23	1	66.90	1	67.90	67.80	0	5,251	0.00%
2022/02/22	5	66.86	1	67.90	67.50	4	5,231	0.08%
2022/02/21	5	67.76	0	0.00	68.20	5	5,164	0.10%
2022/02/18	5	67.82	2	68.30	68.20	3	5,150	0.06%
2022/02/17	2	68.70	6	69.05	68.60	-4	5,109	-0.08%
2022/02/16	4	67.52	2	68.20	67.90	2	5,011	0.04%
2022/02/15	42	66.55	40.3	66.97	66.50	1.7	4,916	0.04%
2022/02/14	2.3	66.16	3	66.47	66.70	-0.7	4,808	-0.02%
2022/02/11	3	67.17	1.3	67.30	67.50	1.7	4,718	0.04%
2022/02/10	2	68.00	3.9	68.50	68.60	-1.9	4,680	-0.04%
2022/02/09	1.1	68.52	12	68.93	69.10	-10.9	4,603	-0.24%
2022/02/08	20.6	67.16	12	67.01	68.80	8.6	4,421	0.19%
2022/02/07	0	64.60	7.5	64.40	64.60	-7.4	4,184	-0.18%
2022/01/26	0.1	63.50	1.5	63.84	63.50	-1.5	4,129	-0.04%
2022/01/25	1	63.10	2.2	63.77	63.80	-1.2	4,165	-0.03%
2022/01/24	3	63.46	1.3	63.82	63.90	1.7	4,091	0.04%
2022/01/21	0	63.15	0.6	63.12	63.70	-0.6	4,096	-0.02%
2022/01/20	1	63.50	4	63.90	63.70	-3	4,023	-0.07%
2022/01/19	0	0.00	0.5	63.43	63.60	-0.5	4,037	-0.01%
2022/01/18	1	64.07	0	0.00	63.50	1	4,043	0.03%
2022/01/17	0.7	64.00	0	0.00	63.80	0.7	4,041	0.02%
2022/01/14	0.1	63.71	3.2	63.97	63.80	-3.1	4,117	-0.07%
2022/01/13	2.3	63.80	3	63.97	64.30	-0.7	4,211	-0.02%
2022/01/12	0	63.30	0	63.50	63.60	0	4,407	0.00%
2022/01/11	0.1	63.50	1.1	63.46	63.50	-1.1	4,622	-0.02%
2022/01/10	0.2	63.10	1.3	63.17	63.50	-1.2	4,657	-0.02%
2022/01/07	1.1	63.64	3	63.57	63.70	-1.9	4,678	-0.04%
2022/01/06	0	0.00	1.6	64.08	63.50	-1.6	4,689	-0.03%
2022/01/05	1.2	64.51	4.1	64.52	64.40	-2.9	4,721	-0.06%
2022/01/04	0.1	64.03	9	64.36	64.40	-8.9	4,711	-0.19%
2022/01/03	0	63.40	3.2	63.41	63.40	-3.2	4,679	-0.07%
2021/12/29	0.2	63.50	18	64.04	64.10	-17.8	4,817	-0.37%
2021/12/28	1.9	63.40	2	63.55	63.80	-0.1	4,865	0.00%
2021/12/27	0	0.00	18	63.35	63.60	-18	4,892	-0.37%
2021/12/24	1.5	62.67	0	0.00	62.70	1.5	4,919	0.03%
2021/12/23	1.6	62.24	4	62.30	62.50	-2.4	5,000	-0.05%
2021/12/22	0	61.70	0	0.00	61.50	0	5,056	0.00%
2021/12/20	4	60.90	0	0.00	61.00	4	5,132	0.08%
2021/12/17	0	0.00	1	61.90	61.90	-1	5,123	-0.02%
2021/12/16	2	61.60	0	0.00	61.70	2	5,207	0.04%
2021/12/15	0	0.00	2.1	61.44	61.50	-2.1	5,291	-0.04%
2021/12/14	1.7	61.60	3.2	62.01	61.80	-1.5	5,392	-0.03%
2021/12/13	0	62.00	0	62.30	62.00	0	5,447	0.00%
2021/12/10	0.2	62.50	0	0.00	62.70	0.2	5,531	0.00%
2021/12/08	0.5	62.10	3	62.30	62.30	-2.5	5,538	-0.05%
2021/12/07	0	0.00	1.6	61.60	61.40	-1.6	5,523	-0.03%
2021/12/06	0.5	61.91	0	0.00	62.10	0.5	5,513	0.01%
2021/12/03	2	60.80	0	0.00	60.60	2	5,521	0.04%
2021/11/30	2	60.60	0	0.00	60.30	2	5,537	0.04%
2021/11/26	3	60.07	0	0.00	60.10	3	5,452	0.06%
2021/11/25	6	60.52	0.1	60.80	60.90	5.9	5,480	0.11%
2021/11/23	8	60.76	1	60.80	60.40	7	5,560	0.13%
2021/11/22	1	61.20	0.2	61.40	61.30	0.8	5,603	0.01%
2021/11/19	7	61.33	0	0.00	61.60	7	5,665	0.12%
2021/11/18	0.1	61.80	17	61.75	61.70	-16.9	5,651	-0.30%
2021/11/17	1	61.90	0	0.00	62.00	1	5,640	0.02%
2021/11/16	3	62.60	0	0.00	62.60	3	5,661	0.05%
2021/11/11	0	61.30	0	0.00	61.30	0	5,832	0.00%
2021/11/08	0	0.00	10.4	61.11	61.70	-10.4	5,951	-0.17%
2021/11/05	7.4	60.62	12	60.85	61.50	-4.6	5,988	-0.08%
2021/11/04	7	61.19	0	0.00	61.00	7	5,994	0.12%
2021/11/03	0	0.00	2	61.60	61.80	-2	6,007	-0.03%
2021/11/02	1	60.60	0.5	61.60	61.00	0.5	6,042	0.01%
2021/11/01	12.5	61.37	1	61.41	61.50	11.4	6,031	0.19%
2021/10/29	0	61.70	0	0.00	61.30	0	6,098	0.00%
2021/10/28	1	61.40	0.2	61.76	61.30	0.8	6,123	0.01%
2021/10/27	0.2	61.80	2	61.80	62.00	-1.8	6,233	-0.03%
2021/10/26	7	61.16	0	0.00	60.80	7	6,606	0.11%
2021/10/25	21	60.60	1	60.50	60.50	20	6,647	0.30%
2021/10/22	1	60.90	0.6	61.21	61.10	0.4	6,690	0.01%
2021/10/21	11	60.80	0	0.00	60.40	11	6,652	0.17%
2021/10/20	24	61.00	0	0.00	60.40	24	6,581	0.36%
2021/10/19	18	62.36	0.8	62.30	62.10	17.2	6,426	0.27%
2021/10/18	0.5	65.00	0	64.80	64.80	0.5	6,346	0.01%
2021/10/15	1.2	64.90	0	0.00	64.90	1.2	6,402	0.02%
2021/10/14	1.6	64.88	2	65.60	64.30	-0.4	6,410	-0.01%
2021/10/13	0	64.10	2	64.60	64.20	-2	6,414	-0.03%
2021/10/12	1	62.50	1	63.40	63.20	0	6,344	0.00%
2021/10/08	0	0.00	1	64.10	64.00	-1	6,381	-0.02%
2021/10/07	1	63.10	6.7	63.64	63.10	-5.7	6,454	-0.09%
2021/10/06	3	63.00	9	63.03	63.00	-6	6,490	-0.09%
2021/10/05	0	62.30	5	62.90	62.30	-5	6,472	-0.08%
2021/10/04	7	62.24	7	62.26	62.20	0	6,476	0.00%
2021/10/01	8.1	61.33	6	62.13	62.20	2.1	6,517	0.03%
2021/09/30	8	62.24	0	0.00	62.50	8	6,488	0.12%
2021/09/28	5	64.60	28	64.53	64.50	-23	6,552	-0.35%
2021/09/27	1	64.40	0	0.00	64.10	1	6,628	0.02%
2021/09/24	1	64.10	1	64.50	64.00	0	6,687	0.00%
2021/09/23	20	63.70	24	63.59	63.80	-4	6,730	-0.06%
2021/09/22	2	60.41	11	61.67	61.80	-9	7,012	-0.13%
2021/09/15	0	0.00	7	61.99	61.50	-7	7,126	-0.10%
2021/09/14	0	61.10	12	61.33	61.10	-12	7,201	-0.17%
2021/09/13	0.1	60.42	0	0.00	60.60	0.1	7,262	0.00%
2021/09/09	3	58.90	0	0.00	59.60	3	7,537	0.04%
2021/09/08	7	59.16	1	60.60	59.60	6	7,532	0.08%
2021/09/07	6	60.58	1	60.80	60.60	5	7,486	0.07%
2021/09/06	0	60.60	14	61.31	60.90	-14	7,441	-0.19%
2021/09/03	0	0.00	3	61.00	60.90	-3	7,394	-0.04%
2021/09/01	0	0.00	4	61.25	60.80	-4	7,385	-0.05%
2021/08/31	10	60.60	0	0.00	61.20	10	7,361	0.14%
2021/08/30	1	61.00	3.5	60.47	61.00	-2.5	7,338	-0.03%
2021/08/27	0	0.00	1	59.70	59.70	-1	7,302	-0.01%
2021/08/24	1	58.60	0	0.00	58.40	1	7,142	0.01%
2021/08/20	1	57.70	0	0.00	57.50	1	7,207	0.01%
2021/08/19	7	57.19	0	0.00	56.90	7	7,265	0.10%
2021/08/18	5	57.90	0	0.00	58.50	5	7,157	0.07%
2021/08/17	2	58.70	4	58.20	58.50	-2	7,149	-0.03%
2021/08/16	6	58.60	0	0.00	58.60	6	7,082	0.08%
2021/08/13	4	60.98	1	61.40	61.30	3	7,037	0.04%
2021/08/12	15	61.45	0	0.00	61.20	15	7,000	0.21%
2021/08/11	2	62.01	12	62.35	62.60	-10	6,972	-0.14%
2021/08/10	2	62.50	2	62.50	62.60	0	6,984	0.00%
2021/08/09	8	61.91	6	62.65	62.60	2	7,005	0.03%
2021/08/06	16	62.33	0	0.00	62.50	16	7,002	0.23%
2021/08/05	9	62.73	0	0.00	62.90	9	7,051	0.13%
2021/08/04	8	63.24	3	63.23	63.20	5	7,168	0.07%
2021/08/03	4	62.88	3	63.40	63.90	1	7,211	0.01%
2021/07/30	4	62.95	70	63.79	64.10	-66	7,141	-0.92%
2021/07/29	1	59.40	23	59.54	59.80	-22	6,841	-0.32%
2021/07/28	0	0.00	2	58.40	58.90	-2	6,813	-0.03%
2021/07/27	0	0.00	1	58.50	58.70	-1	6,896	-0.01%
2021/07/26	1.1	58.25	10	58.70	58.70	-8.9	7,109	-0.13%
2021/07/23	0	0.00	1	58.30	57.90	-1	7,161	-0.01%
2021/07/22	10	59.25	2	59.00	58.70	8	7,133	0.11%
2021/07/21	0	0.00	13	58.56	58.50	-13	7,069	-0.18%
2021/07/20	0	0.00	2	58.10	58.00	-2	7,000	-0.03%
2021/07/15	1	58.60	1	58.50	58.40	0	7,052	0.00%
2021/07/14	10	58.10	12	58.40	58.20	-2	7,032	-0.03%
2021/07/13	5	57.80	1	57.80	57.90	4	6,963	0.06%
2021/07/12	14	57.25	0	0.00	57.00	14	6,911	0.20%
2021/07/09	5.1	57.16	2	57.50	57.50	3.1	6,898	0.04%
2021/07/08	2	57.50	0	0.00	57.80	2	6,935	0.03%
2021/07/06	4	58.08	0	0.00	58.20	4	6,893	0.06%
2021/07/05	3	57.54	3.3	57.81	57.90	-0.3	6,857	0.00%
2021/07/02	4	56.60	2	56.40	56.90	2	6,726	0.03%
2021/07/01	11	56.75	2	56.70	56.60	9	6,649	0.14%
2021/06/30	3	57.77	0	0.00	57.60	3	6,553	0.05%
2021/06/29	46	58.00	5	57.82	57.40	41	6,509	0.63%
2021/06/28	9	63.86	2	64.35	63.70	7	6,222	0.11%
2021/06/24	0	0.00	1	64.70	64.70	-1	6,104	-0.02%
2021/06/23	16	63.57	1	63.70	64.10	15	5,975	0.25%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.20	0.9	64.50	64.50	0.1	5,742	0.00%
2021/06/16	0	0.00	6	65.85	66.20	-6	5,637	-0.11%
2021/06/11	0	65.40	0	0.00	65.50	0	5,744	0.00%
2021/06/10	0	0.00	0.4	65.20	65.30	-0.4	5,802	-0.01%
2021/06/09	1	65.30	0	0.00	65.30	1	5,955	0.02%
2021/06/07	0	0.00	8	65.58	65.30	-8	6,306	-0.13%
2021/06/03	1	65.60	0	0.00	65.60	1	6,683	0.02%
2021/06/01	0	0.00	4	66.50	66.40	-4	6,879	-0.06%
2021/05/31	0	0.00	2	66.10	66.20	-2	7,003	-0.03%
2021/05/28	2	65.39	3	65.20	65.70	-1	7,047	-0.01%
2021/05/27	0	0.00	1.3	63.63	63.50	-1.3	7,125	-0.02%
2021/05/25	0	0.00	1	63.00	63.00	-1	7,395	-0.01%
2021/05/21	1	62.70	0	0.00	63.10	1	7,600	0.01%
2021/05/20	0	0.00	7	62.84	62.60	-7	7,744	-0.09%
2021/05/18	1	62.40	0	0.00	62.00	1	7,955	0.01%
2021/05/14	0	61.60	5	62.20	61.90	-5	8,008	-0.06%
2021/05/13	2	60.30	1	61.90	60.90	1	8,049	0.01%
2021/05/12	4	61.83	4	61.00	61.20	0	8,044	0.00%
2021/05/11	6	63.87	1	64.10	63.00	5	8,078	0.06%
2021/05/07	0	0.00	5	67.08	67.40	-5	8,241	-0.06%
2021/05/06	10	64.74	0	0.00	64.00	10	8,286	0.12%
2021/05/05	1	65.80	1	66.90	65.80	0	8,361	0.00%
2021/05/04	6	66.57	6	67.15	66.30	0	8,559	0.00%
2021/05/03	20	65.20	43	66.59	67.10	-23	8,517	-0.27%
2021/04/26	0	0.00	3	65.00	64.90	-3	8,364	-0.04%
2021/04/20	0	0.00	3	64.47	64.20	-3	8,499	-0.04%
2021/04/19	0	0.00	61	63.50	63.50	-61	8,541	-0.71%
2021/04/14	17	62.24	1	62.80	62.30	16	8,731	0.18%
2021/04/13	12	63.13	0	0.00	63.00	12	8,837	0.14%
2021/04/12	3	64.13	0	0.00	64.00	3	8,901	0.03%
2021/04/09	2	64.90	1	65.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	6	65.05	65.20	-6	9,032	-0.07%
2021/04/07	1	64.30	9.1	64.34	64.50	-8.1	8,998	-0.09%
2021/04/06	2	62.80	1	62.80	63.00	1	8,948	0.01%
2021/04/01	1	63.10	1	63.60	63.20	0	8,959	0.00%
2021/03/31	2	63.35	1	62.80	62.80	1	8,883	0.01%
2021/03/30	6	63.03	26	63.47	64.00	-20	8,781	-0.23%
2021/03/29	0	0.00	7	62.64	62.70	-7	8,740	-0.08%
2021/03/25	3	61.53	1	61.40	61.90	2	8,762	0.02%
2021/03/23	2	61.15	2	61.30	61.60	0	8,998	0.00%
2021/03/22	1	61.30	0	0.00	61.30	1	8,991	0.01%
2021/03/19	33	60.74	1	60.90	61.10	32	8,988	0.36%
2021/03/18	0	0.00	56.4	61.54	61.60	-56.4	8,868	-0.64%
2021/03/17	3	60.10	0	0.00	60.50	3	8,820	0.03%
2021/03/16	1	60.30	2	60.30	60.30	-1	8,797	-0.01%
2021/03/15	14	60.06	0	0.00	59.90	14	8,767	0.16%
2021/03/12	2	60.60	35.8	61.39	62.10	-33.8	8,654	-0.39%
2021/03/11	4	58.58	0	0.00	58.70	4	8,470	0.05%
2021/03/10	2	57.65	0	0.00	58.00	2	8,425	0.02%
2021/03/09	11.5	56.84	2	57.15	57.20	9.4	8,380	0.11%
2021/03/08	3.1	58.30	0	0.00	58.50	3.1	8,115	0.04%
2021/03/05	10	57.98	0	0.00	58.40	10	8,103	0.12%
2021/03/04	5	58.72	0	0.00	58.80	5	8,104	0.06%
2021/03/03	1	59.30	0	0.00	59.30	1	8,025	0.01%
2021/03/02	10	59.12	1	60.40	58.80	9	7,948	0.11%
2021/02/26	28	59.22	1.2	59.90	59.40	26.8	7,815	0.34%
2021/02/25	3	60.47	2	61.30	60.70	1	7,575	0.01%
2021/02/23	1	60.90	2	59.35	60.20	-1	7,422	-0.01%
2021/02/22	3	59.20	13	60.21	61.20	-10	7,354	-0.14%
2021/02/19	4	58.13	5	58.16	58.50	-1	7,273	-0.01%
2021/02/18	1	58.20	7	58.14	58.40	-6	7,244	-0.08%
2021/02/17	0	56.20	2	56.30	56.80	-2	7,173	-0.03%
2021/02/05	2	55.60	0	0.00	55.90	2	7,068	0.03%
2021/02/04	0	0.00	1	56.50	56.10	-1	7,039	-0.01%
2021/02/03	0	56.00	0	0.00	56.30	0	7,007	0.00%
2021/02/02	2	56.20	2	56.65	56.10	0	6,942	0.00%
2021/01/29	9	55.16	3.1	54.79	54.90	5.9	6,717	0.09%
2021/01/28	4	56.33	3	56.83	57.00	1	6,543	0.02%
2021/01/27	4	57.88	10	57.98	57.60	-6	6,467	-0.09%
2021/01/26	10.5	57.11	6	57.25	56.60	4.5	6,336	0.07%
2021/01/25	0	0.00	3	53.17	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	2	53.30	53.00	-2	6,154	-0.03%
2021/01/21	1	52.00	4	52.80	52.70	-3	6,133	-0.05%
2021/01/20	2	52.10	0	0.00	51.90	2	6,165	0.03%
2021/01/19	0	0.00	1	53.20	53.10	-1	6,095	-0.02%
2021/01/18	1	54.10	0.1	53.10	53.40	0.9	6,052	0.02%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	1	53.80	53.60	-1	5,979	-0.02%
2021/01/13	1	53.60	6	53.93	53.60	-5	5,932	-0.08%
2021/01/12	3	52.70	9	53.17	52.80	-6	5,878	-0.10%
2021/01/11	3	53.30	7	53.34	53.80	-4	5,800	-0.07%
2021/01/08	1.1	52.29	2	52.55	52.60	-0.9	5,738	-0.02%
2021/01/07	0	0.00	2	52.40	52.20	-2	5,643	-0.04%
2021/01/06	3	51.67	4	52.53	51.50	-1	5,581	-0.02%
2021/01/05	1	51.50	1	51.60	51.60	0	5,375	0.00%
2021/01/04	0	51.00	7	51.40	51.40	-7	5,291	-0.13%
2020/12/31	0	0.00	7	50.00	49.80	-7	5,173	-0.14%
2020/12/29	0	0.00	1	50.00	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	2	49.85	49.90	-2	5,162	-0.04%
2020/12/25	0	0.00	1	49.35	49.30	-1	5,159	-0.02%
2020/12/23	0	0.00	1	49.00	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	4	49.06	48.75	-4	5,157	-0.08%
2020/12/21	2	48.20	0	0.00	49.05	2	5,179	0.04%
2020/12/18	4	48.60	0	0.00	48.00	4	5,132	0.08%
2020/12/15	9	48.31	0	0.00	48.20	9	4,923	0.18%
2020/12/14	2	48.50	0	0.00	48.50	2	4,941	0.04%
2020/12/11	20	48.60	0	0.00	48.90	20	4,987	0.40%
2020/12/08	0.1	48.70	0	0.00	48.95	0.1	4,933	0.00%
2020/12/07	6	48.63	0	0.00	49.10	6	4,897	0.12%
2020/12/04	0	0.00	3	49.33	49.40	-3	4,826	-0.06%
2020/12/03	0	49.20	1.2	49.44	49.20	-1.2	4,805	-0.03%
2020/12/02	1	49.05	18	49.24	49.35	-17	4,779	-0.36%
2020/12/01	1	48.45	1	48.55	48.85	0	4,779	0.00%
2020/11/30	2	49.20	1	49.15	48.05	1	4,794	0.02%
2020/11/27	0	0.00	5	48.90	49.05	-5	4,647	-0.11%
2020/11/26	0	0.00	2	48.57	48.65	-2	4,653	-0.04%
2020/11/25	0	0.00	2	48.30	48.25	-2	4,727	-0.04%
2020/11/24	1	48.35	0	0.00	48.30	1	4,747	0.02%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/20	0	0.00	0.3	48.45	48.00	-0.3	4,681	-0.01%
2020/11/18	0	0.00	5	48.59	48.55	-5	4,609	-0.11%
2020/11/17	0	0.00	11	48.15	48.30	-11	4,579	-0.24%
2020/11/16	0	0.00	3	47.75	47.60	-3	4,603	-0.07%
2020/11/13	1	47.15	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	1	47.70	47.45	-1	4,589	-0.02%
2020/11/10	1	47.40	2	47.50	47.50	-1	4,618	-0.02%
2020/11/09	0.1	47.20	0	0.00	47.40	0.1	4,629	0.00%
2020/11/04	1	47.00	4.4	47.28	47.25	-3.4	4,729	-0.07%
2020/11/03	10	46.67	2	46.60	46.50	8	4,732	0.17%
2020/11/02	0	0.00	55	45.85	45.85	-55	4,759	-1.16%
2020/10/30	3	46.50	13.2	46.89	46.55	-10.2	4,824	-0.21%
2020/10/29	0	46.50	9	46.54	46.50	-9	4,903	-0.18%
2020/10/28	0	0.00	13	46.48	46.55	-13	5,203	-0.25%
2020/10/27	0	0.00	4	46.00	46.00	-4	5,929	-0.07%
2020/10/23	0	0.00	1	45.65	45.55	-1	6,057	-0.02%
2020/10/21	0	0.00	1	45.95	45.50	-1	6,149	-0.02%
2020/10/13	1	45.55	0	0.00	45.70	1	6,410	0.02%
2020/10/12	1	45.50	0	0.00	45.75	1	6,555	0.02%
2020/10/08	0.1	45.70	0	0.00	45.65	0.1	6,709	0.00%
2020/10/07	5	45.45	0	0.00	45.40	5	6,787	0.07%
2020/10/06	3	45.67	0	0.00	45.90	3	6,870	0.04%
2020/09/30	0	0.00	4	46.16	46.10	-4	7,076	-0.06%
2020/09/29	1	45.95	0.8	45.65	45.50	0.2	7,142	0.00%
2020/09/28	0	0.00	15	45.66	45.90	-15	7,213	-0.21%
2020/09/25	5	45.10	0	0.00	45.00	5	7,296	0.07%
2020/09/23	0	0.00	2	46.10	46.00	-2	7,317	-0.03%
2020/09/22	4	45.90	0	0.00	45.85	4	7,388	0.05%
2020/09/18	5	46.70	0	0.00	46.85	5	7,638	0.07%
2020/09/17	2	47.60	7	47.76	47.10	-5	7,787	-0.06%
2020/09/16	0	0.00	8	47.39	47.50	-8	8,393	-0.10%
2020/09/15	2	46.80	0	0.00	47.00	2	8,635	0.02%
2020/09/11	1	46.00	2	46.20	46.25	-1	9,129	-0.01%
2020/09/09	27	45.87	0	0.00	46.15	27	9,381	0.29%
2020/09/08	0.1	46.40	0	0.00	46.45	0.1	9,419	0.00%
2020/09/01	12	46.07	0	0.00	46.20	12	9,956	0.12%
2020/08/28	0	0.00	20	46.65	46.65	-20	10,032	-0.20%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/21	4	47.00	0	0.00	47.00	4	10,385	0.04%
2020/08/20	121	47.61	5	47.02	46.90	116	10,416	1.11%	大買/鉅額交易
2020/08/19	150	48.30	14	48.42	48.10	136	10,435	1.30%	大買/鉅額交易
2020/08/18	0	0.00	1	48.15	47.95	-1	10,385	-0.01%
2020/08/17	0	0.00	4	47.76	47.85	-4	10,402	-0.04%
2020/08/14	6	47.01	2	47.30	47.20	4	10,414	0.04%
2020/08/13	114	47.86	0	0.00	47.80	114	10,395	1.10%	大買/鉅額交易
2020/08/12	8	47.53	0	0.00	47.60	8	10,470	0.08%
2020/08/11	15	48.01	32	48.25	48.00	-17	10,470	-0.16%
2020/08/10	3.1	48.58	1	48.70	48.50	2.1	10,523	0.02%
2020/08/07	170	48.98	3	49.03	48.95	167	10,562	1.58%	大買/鉅額交易
2020/08/06	7	48.78	0.1	48.85	48.85	6.9	10,557	0.07%
2020/08/05	111	49.16	23	49.40	49.10	88	10,579	0.83%	大買/
2020/08/04	1	49.35	11	49.13	49.35	-10	10,545	-0.09%
2020/08/03	19	49.15	8	49.02	48.60	11	10,452	0.11%
2020/07/31	31	49.88	46	49.31	49.60	-15	10,222	-0.15%
2020/07/30	1	45.35	2	45.40	45.70	-1	9,516	-0.01%
2020/07/29	8	45.29	2	45.60	44.80	6	9,473	0.06%
2020/07/28	3	45.07	1	45.05	45.05	2	9,560	0.02%
2020/07/27	4	45.95	6	45.50	45.50	-2	9,662	-0.02%
2020/07/24	1	46.35	0	0.00	46.50	1	9,665	0.01%
2020/07/22	2	46.68	1	46.80	46.70	1	9,665	0.01%
2020/07/20	1	46.55	1	47.00	47.00	0	9,628	0.00%
2020/07/17	3	46.75	2	46.75	46.70	1	9,646	0.01%
2020/07/16	2	47.20	1	47.25	46.90	1	9,635	0.01%
2020/07/15	0	0.00	13	47.13	47.40	-13	9,551	-0.14%
2020/07/14	1	47.00	2	47.10	46.95	-1	9,476	-0.01%
2020/07/13	9	46.59	3	46.60	47.10	6	9,445	0.06%
2020/07/10	13	46.76	2	46.90	46.70	11	9,418	0.12%
2020/07/09	0	0.00	2	47.10	47.10	-2	9,373	-0.02%
2020/07/08	1.1	47.15	0	0.00	47.15	1.1	9,233	0.01%
2020/07/07	0	0.00	1	46.85	47.05	-1	9,124	-0.01%
2020/07/06	4	46.90	1	46.95	47.05	3	9,052	0.03%
2020/07/02	1	47.20	3	47.20	47.15	-2	9,062	-0.02%
2020/07/01	4	46.81	0	0.00	46.75	4	9,093	0.04%
2020/06/30	2	46.50	0	0.00	46.30	2	9,056	0.02%
2020/06/29	18	46.73	11	46.57	46.50	7	9,047	0.08%
2020/06/24	7	47.48	2	48.15	47.30	5	8,911	0.06%
2020/06/23	56	47.98	0	0.00	47.40	56	8,773	0.64%
2020/06/22	0	0.00	35	53.22	53.10	-35	8,201	-0.43%
2020/06/19	24	52.33	4	51.80	52.40	20	7,984	0.25%
2020/06/18	1	51.80	4	52.10	52.40	-3	7,710	-0.04%
2020/06/16	2	51.05	32	51.03	51.10	-30	7,683	-0.39%
2020/06/12	10	50.17	8	50.45	50.80	2	7,842	0.03%
2020/06/11	11	51.32	0	0.00	50.70	11	7,891	0.14%
2020/06/10	0	0.00	3	51.00	51.40	-3	7,831	-0.04%
2020/06/09	6	50.40	1	50.60	50.60	5	7,922	0.06%
2020/06/08	1.1	50.68	5	50.90	50.80	-3.9	8,045	-0.05%
2020/06/05	0	0.00	8	50.25	50.40	-8	8,035	-0.10%
2020/06/04	5	49.55	13	49.87	49.85	-8	8,097	-0.10%
2020/06/03	4.3	49.68	13	49.51	49.55	-8.7	8,104	-0.11%
2020/06/02	4	48.85	2	48.93	48.75	2	8,024	0.02%
2020/06/01	0	0.00	3	48.95	48.85	-3	8,099	-0.04%
2020/05/29	4	47.83	13	48.55	48.10	-9	8,246	-0.11%
2020/05/28	21	48.38	5	48.86	48.20	16	8,270	0.19%
2020/05/27	17	48.18	35	48.74	48.65	-18	8,475	-0.21%
2020/05/26	0	0.00	19	47.92	48.00	-19	8,632	-0.22%
2020/05/25	2	46.43	6	47.09	47.25	-4	8,538	-0.05%
2020/05/22	4	46.75	0	0.00	46.75	4	8,600	0.05%
2020/05/21	1	47.20	29	47.34	47.35	-28	8,654	-0.32%
2020/05/20	0	0.00	2	47.05	46.80	-2	8,706	-0.02%
2020/05/19	9	46.78	48	46.63	46.80	-39	8,790	-0.44%
2020/05/18	3	45.57	0	0.00	45.50	3	8,698	0.03%
2020/05/15	31	46.28	0	0.00	46.10	31	8,648	0.36%
2020/05/14	0	0.00	1	46.85	46.85	-1	8,495	-0.01%
2020/05/13	5	46.90	4	46.93	46.85	1	8,397	0.01%
2020/05/12	0	0.00	5	47.05	46.90	-5	8,342	-0.06%
2020/05/11	0	0.00	1	47.25	46.95	-1	8,288	-0.01%
2020/05/08	5.1	47.00	2	46.90	46.95	3.1	8,178	0.04%
2020/05/07	0	0.00	1	47.20	46.45	-1	8,124	-0.01%
2020/05/06	1	46.60	21	46.45	46.55	-20	8,039	-0.25%
2020/05/05	8	46.66	7	46.79	46.65	1	7,985	0.01%
2020/05/04	23	44.70	7	45.26	46.50	16	7,975	0.20%
2020/04/30	25	46.28	6	46.35	46.50	19	7,841	0.24%
2020/04/29	0	0.00	4	45.51	45.40	-4	7,718	-0.05%
2020/04/28	0	0.00	1	44.70	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	2	44.48	44.40	-2	7,854	-0.03%
2020/04/23	1	43.90	1	44.00	44.00	0	7,797	0.00%
2020/04/22	0	0.00	9	43.50	43.50	-9	7,731	-0.12%
2020/04/21	22	43.00	1	43.00	43.00	21	7,654	0.27%
2020/04/20	13	43.32	0	43.65	43.45	13	7,573	0.17%
2020/04/17	0	0.00	1	43.65	42.95	-1	7,499	-0.01%
2020/04/16	3	43.27	0	0.00	43.20	3	7,392	0.04%
2020/04/15	7	43.52	2	43.60	43.70	5	7,306	0.07%
2020/04/14	1	43.20	4	43.25	43.25	-3	7,251	-0.04%
2020/04/10	0.1	42.50	0	0.00	42.50	0.1	7,197	0.00%
2020/04/09	0	0.00	2	42.20	42.15	-2	7,205	-0.03%
2020/04/08	2	42.28	3	42.45	42.15	-1	7,196	-0.01%
2020/04/07	3	42.27	0	0.00	42.10	3	7,149	0.04%
2020/04/06	0.2	42.40	3	42.30	42.25	-2.9	7,047	-0.04%
2020/04/01	0	0.00	3	41.60	41.35	-3	6,917	-0.04%
2020/03/31	0	0.00	2	41.30	41.30	-2	6,843	-0.03%
2020/03/30	1	40.90	0	0.00	41.00	1	6,708	0.01%
2020/03/27	0	0.00	4	41.13	40.95	-4	6,649	-0.06%
2020/03/26	0	0.00	2	41.30	40.85	-2	6,591	-0.03%
2020/03/25	0	0.00	3	40.85	40.50	-3	6,604	-0.05%
2020/03/24	12	40.09	2	40.35	39.35	10	6,524	0.15%
2020/03/23	3	38.47	0	0.00	38.55	3	6,496	0.05%
2020/03/20	1	40.30	2	40.10	40.65	-1	6,462	-0.02%
2020/03/19	6	38.12	7	38.45	37.80	-1	6,314	-0.02%
2020/03/18	4	39.58	0	0.00	39.10	4	6,121	0.07%
2020/03/17	3	39.52	10	39.15	39.40	-7	6,012	-0.12%
2020/03/16	21	40.71	0.4	40.50	40.35	20.6	5,848	0.35%
2020/03/13	14	40.25	12	40.57	41.30	2	5,725	0.03%
2020/03/12	8.4	42.40	0	0.00	42.00	8.4	5,480	0.15%
2020/03/10	0	0.00	1	44.55	44.00	-1	5,216	-0.02%
2020/03/09	13	43.75	1	44.15	44.00	12	5,074	0.24%
2020/03/06	14	44.31	0	0.00	44.35	14	5,015	0.28%
2020/03/05	19	45.28	1	45.55	44.85	18	4,966	0.36%
2020/03/04	2	45.23	23	45.10	45.10	-21	4,875	-0.43%
2020/03/03	36	43.98	7	44.27	43.95	29	4,719	0.61%
2020/03/02	17	42.64	1	43.00	42.85	16	4,574	0.35%
2020/02/27	8	44.01	0	0.00	43.85	8	4,715	0.17%
2020/02/26	2	43.35	6	43.55	43.45	-4	4,524	-0.09%
2020/02/25	8	43.63	0	0.00	43.95	8	4,492	0.18%
2020/02/24	12	44.36	0	0.00	44.00	12	4,496	0.27%
2020/02/21	12	46.00	0	0.00	45.60	12	4,422	0.27%
2020/02/20	11	46.73	0	0.00	46.60	11	4,361	0.25%
2020/02/18	0	0.00	0	47.10	47.05	0	4,324	0.00%
2020/02/17	0	47.60	0	0.00	47.60	0	4,342	0.00%
2020/02/11	2	46.90	0	0.00	46.95	2	4,537	0.04%
2020/02/05	0.3	47.20	0	0.00	47.00	0.3	4,856	0.01%
2020/02/04	1	47.00	1	47.40	47.50	0	4,862	0.00%
2020/02/03	0	0.00	6	47.83	47.00	-6	4,925	-0.12%
2020/01/31	2	47.45	8	48.08	47.20	-6	4,919	-0.12%
2020/01/30	12	47.17	2	47.65	45.65	10	4,862	0.21%
2020/01/20	0	0.00	6	50.10	50.00	-6	4,775	-0.13%
2020/01/16	0	0.00	2	49.50	49.50	-2	4,979	-0.04%
2020/01/15	0	49.00	0	0.00	49.00	0	5,164	0.00%
2020/01/14	0.4	49.15	0	0.00	49.35	0.4	5,622	0.01%
2020/01/08	4	48.54	2	48.85	48.70	2	6,027	0.03%
2020/01/07	3	48.92	0	0.00	48.90	3	6,080	0.05%
2020/01/06	1	49.05	5	49.10	49.05	-4	6,158	-0.06%
2020/01/02	6	49.24	2	49.35	49.20	4	6,312	0.06%
2019/12/31	5	49.35	0	0.00	49.35	5	6,321	0.08%
2019/12/30	0	0.00	7	49.80	49.90	-7	6,376	-0.11%
2019/12/26	1	49.85	0	0.00	49.90	1	6,561	0.02%
2019/12/25	1	49.45	0	0.00	49.55	1	6,681	0.01%
2019/12/24	4	49.40	0	0.00	49.50	4	6,829	0.06%
2019/12/23	1	49.65	0	0.00	49.75	1	6,920	0.01%
2019/12/20	0	0.00	7	51.03	49.65	-7	7,003	-0.10%
2019/12/18	0	0.00	8	50.80	51.10	-8	6,984	-0.11%
2019/12/17	0	0.00	2.7	50.27	50.60	-2.7	7,060	-0.04%
2019/12/16	0	50.20	0.5	50.20	50.50	-0.4	7,045	-0.01%
2019/12/13	0	0.00	2	50.20	50.20	-2	7,061	-0.03%
2019/12/12	0	0.00	2	50.25	49.70	-2	7,039	-0.03%
2019/12/11	0	0.00	8	49.83	49.90	-8	7,034	-0.11%
2019/12/09	0	0.00	1	49.50	49.55	-1	7,070	-0.01%
2019/12/06	10	49.40	0	0.00	49.10	10	7,085	0.14%
2019/12/05	0	0.00	3	49.47	49.50	-3	7,090	-0.04%
2019/12/04	1	48.60	0	0.00	48.75	1	7,085	0.01%
2019/12/03	0	0.00	4	49.10	48.50	-4	7,139	-0.06%
2019/12/02	8	48.20	0	0.00	48.30	8	7,129	0.11%
2019/11/29	13	48.61	0	0.00	48.40	13	7,151	0.18%
2019/11/28	11	49.20	0	0.00	49.10	11	7,169	0.15%
2019/11/27	3	49.62	0	0.00	49.60	3	7,282	0.04%
2019/11/26	8	49.75	0	0.00	49.75	8	7,305	0.11%
2019/11/21	0	0.00	3	50.80	50.60	-3	7,051	-0.04%
2019/11/20	0	0.00	1	50.40	50.60	-1	6,986	-0.01%
2019/11/19	0	0.00	1	50.20	50.40	-1	7,015	-0.01%
2019/11/18	0	50.40	2	50.55	50.60	-2	7,096	-0.03%
2019/11/15	5	49.52	0	0.00	49.95	5	7,244	0.07%
2019/11/14	1	49.55	0	49.50	49.45	1	7,295	0.01%
2019/11/13	2	49.95	0	0.00	49.95	2	7,462	0.03%
2019/11/11	3.1	49.85	0	0.00	49.90	3.1	7,577	0.04%
2019/11/08	1	50.40	1	50.40	50.40	0	7,597	0.00%
2019/11/07	2	50.70	0	0.00	51.10	2	7,684	0.03%
2019/11/06	2	50.90	1	50.80	50.80	1	7,782	0.01%
2019/11/05	5	50.54	21	51.25	51.50	-16	7,928	-0.20%
2019/11/04	10	49.90	6	50.82	50.70	4	7,945	0.05%
2019/10/31	1	49.35	5	50.03	50.20	-4	8,248	-0.05%
2019/10/30	0	0.00	1	50.00	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	13	49.72	49.90	-13	8,695	-0.15%
2019/10/28	9	48.76	0	0.00	49.55	9	8,690	0.10%
2019/10/25	3	49.35	3	49.85	49.50	0	8,652	0.00%
2019/10/24	0	0.00	5	49.88	50.10	-5	8,605	-0.06%
2019/10/23	30	49.47	1	49.10	49.20	29	8,508	0.34%
2019/10/22	1	50.60	37	50.36	51.50	-36	8,344	-0.43%
2019/10/21	6	47.95	0	0.00	48.00	6	7,972	0.08%
2019/10/18	6	48.14	0	0.00	48.05	6	8,163	0.07%
2019/10/17	1	48.85	26	48.54	48.55	-25	8,089	-0.31%
2019/10/16	3	48.52	0	0.00	48.90	3	8,062	0.04%
2019/10/15	2	49.00	0	0.00	48.95	2	8,022	0.03%
2019/10/14	20	49.35	1	49.45	49.00	19	8,032	0.24%
2019/10/09	2	48.35	0	0.00	48.30	2	7,978	0.03%
2019/10/08	5	49.15	3	49.60	49.10	2	7,972	0.03%
2019/10/07	1	48.55	0	0.00	48.70	1	7,876	0.01%
2019/10/04	4	48.45	0	0.00	48.90	4	7,876	0.05%
2019/10/03	1	48.20	3	48.93	49.20	-2	7,817	-0.03%
2019/10/02	6	48.63	0	0.00	48.50	6	7,722	0.08%
2019/10/01	10	48.89	0	0.00	48.90	10	7,650	0.13%
2019/09/27	2	49.28	4	50.23	49.30	-2	7,555	-0.03%
2019/09/25	0	0.00	11	49.36	49.80	-11	7,362	-0.15%
2019/09/24	0	0.00	5	48.50	48.45	-5	7,269	-0.07%
2019/09/23	1	48.05	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	3	48.75	48.60	-3	7,247	-0.04%
2019/09/19	2	48.70	0	0.00	48.45	2	7,127	0.03%
2019/09/18	0	0.00	1	48.60	48.80	-1	7,117	-0.01%
2019/09/16	3	48.23	1	48.15	48.15	2	7,141	0.03%
2019/09/12	0	0.00	1.1	48.66	48.90	-1.1	7,120	-0.02%
2019/09/11	1	48.85	1	48.65	48.65	0	7,108	0.00%
2019/09/10	1	49.15	1	48.95	48.95	0	7,090	0.00%
2019/09/06	0	0.00	4.1	48.70	49.00	-4.1	7,067	-0.06%
2019/09/05	0	0.00	0.3	48.60	48.75	-0.3	7,039	0.00%
2019/09/03	13	48.19	0	0.00	47.70	13	6,916	0.19%
2019/09/02	15	49.32	2	48.90	48.95	13	6,898	0.19%
2019/08/30	0	0.00	28	49.40	50.00	-28	6,881	-0.41%
2019/08/28	0	0.00	2	48.98	48.45	-2	6,770	-0.03%
2019/08/27	0	0.00	1	48.90	48.40	-1	6,762	-0.01%
2019/08/26	0	0.00	1	48.65	48.25	-1	6,675	-0.01%
2019/08/23	6	48.55	0	0.00	48.20	6	6,689	0.09%
2019/08/21	13	48.11	1	48.00	48.00	12	6,822	0.18%
2019/08/20	6	48.25	24	48.91	49.00	-18	6,719	-0.27%
2019/08/19	5	47.27	0	0.00	47.10	5	6,537	0.08%
2019/08/16	16	47.80	26	47.83	47.90	-10	6,449	-0.16%
2019/08/15	0	46.45	4	46.94	46.65	-4	6,267	-0.06%
2019/08/14	7	46.68	0.6	46.30	46.30	6.4	6,153	0.10%
2019/08/12	6	47.14	5	46.62	46.40	1	6,048	0.02%
2019/08/08	10	46.60	21	46.75	46.80	-11	5,952	-0.18%
2019/08/07	8	46.08	2	46.50	46.00	6	5,807	0.10%
2019/08/06	3	46.52	2	46.70	46.80	1	5,647	0.02%
2019/08/02	2	47.00	40.9	46.80	47.00	-38.9	5,354	-0.73%
2019/08/01	2	46.25	51.1	45.86	46.25	-49.1	5,076	-0.97%
2019/07/31	0	0.00	3	43.92	44.30	-3	4,712	-0.06%
2019/07/30	0	0.00	1	43.50	43.60	-1	4,608	-0.02%
2019/07/29	2	43.23	0	0.00	43.55	2	4,599	0.04%
2019/07/26	2	43.08	5.3	43.46	43.15	-3.3	4,559	-0.07%
2019/07/25	5	43.80	2	43.85	43.50	3	4,556	0.07%
2019/07/24	1	43.65	1	43.75	43.70	0	4,661	0.00%
2019/07/23	3	43.37	1	43.35	43.70	2	4,723	0.04%
2019/07/22	32	43.17	0	0.00	43.00	32	4,642	0.69%
2019/07/19	6	47.19	5	47.20	47.10	1	4,397	0.02%
2019/07/18	0	0.00	5	47.20	47.10	-5	4,320	-0.12%
2019/07/16	0	0.00	13	47.75	47.20	-13	4,222	-0.31%
2019/07/15	0	46.80	0	0.00	47.00	0	4,107	0.00%
2019/07/10	0	0.00	4	46.91	46.70	-4	4,107	-0.10%
2019/07/05	0	0.00	2	46.60	46.70	-2	4,175	-0.05%
2019/07/03	0	0.00	2	46.15	46.10	-2	4,224	-0.05%
2019/07/02	0	0.00	4	45.96	45.90	-4	4,251	-0.09%
2019/07/01	0.1	45.60	0	0.00	45.80	0.1	4,259	0.00%
2019/06/27	0	0.00	1	45.20	45.30	-1	4,312	-0.02%
2019/06/26	1	44.70	0	0.00	45.00	1	4,412	0.02%
2019/06/25	0	0.00	1	44.95	44.95	-1	4,441	-0.02%
2019/06/24	0	0.00	1	45.45	45.00	-1	4,460	-0.02%
2019/06/21	4	45.11	0	0.00	44.80	4	4,478	0.09%
2019/06/19	5	45.42	1	45.45	45.70	4	4,437	0.09%
2019/06/18	1	44.85	0	0.00	44.90	1	4,431	0.02%
2019/06/17	0	45.00	0	0.00	45.05	0	4,482	0.00%
2019/06/14	4	44.95	1	45.30	45.10	3	4,491	0.07%
2019/06/13	5	45.23	1	45.45	45.15	4	4,511	0.09%
2019/06/10	0	0.00	3	46.05	46.00	-3	4,664	-0.06%
2019/06/06	0	0.00	3	45.37	45.45	-3	4,695	-0.06%
2019/06/05	0	0.00	1	45.80	45.45	-1	4,680	-0.02%
2019/06/04	0	0.00	7	45.56	45.25	-7	4,691	-0.15%
2019/06/03	0	0.00	6	45.51	45.50	-6	4,712	-0.13%
2019/05/31	0	0.00	4	45.23	45.10	-4	4,723	-0.08%
2019/05/30	0	0.00	3	45.05	45.10	-3	4,772	-0.06%
2019/05/29	0	0.00	10	44.52	44.60	-10	4,926	-0.20%
2019/05/28	0	0.00	2	44.40	44.35	-2	5,194	-0.04%
2019/05/22	1	43.80	1	44.00	43.80	0	5,239	0.00%
2019/05/21	1	43.80	10	44.03	44.20	-9	5,284	-0.17%
2019/05/17	2	43.00	5	43.20	42.95	-3	5,277	-0.06%
2019/05/15	0	43.50	7	43.54	43.50	-7	5,388	-0.13%
2019/05/14	3	42.43	6	42.90	42.80	-3	5,453	-0.06%
2019/05/13	0	0.00	11	43.03	43.00	-11	5,452	-0.20%
2019/05/10	3	43.15	1	43.60	43.05	2	5,622	0.04%
2019/05/09	1	43.10	2	43.35	43.40	-1	5,755	-0.02%
2019/05/07	0	0.00	2	44.30	44.30	-2	5,821	-0.03%
2019/05/06	8	42.99	1	42.80	43.25	7	5,845	0.12%
2019/04/30	8	43.41	0	0.00	43.55	8	6,144	0.13%
2019/04/29	1	44.30	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	5	45.13	45.20	-5	6,104	-0.08%
2019/04/25	0	0.00	5	45.04	45.10	-5	6,195	-0.08%
2019/04/23	1	44.60	9	44.84	45.00	-8	6,335	-0.13%
2019/04/22	0	0.00	2	44.70	44.70	-2	6,355	-0.03%
2019/04/18	0	0.00	1	44.60	44.30	-1	6,616	-0.02%
2019/04/16	1	44.40	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	44.25	0	44.25	44.50	0	6,940	0.00%
2019/04/12	3	44.02	0	0.00	43.95	3	7,004	0.04%
2019/04/11	13	44.47	0	0.00	44.25	13	7,075	0.18%
2019/04/10	0	0.00	1	45.20	45.25	-1	7,060	-0.01%
2019/04/09	8	45.15	6.1	45.13	45.15	1.9	7,082	0.03%
2019/04/08	0	0.00	11	45.24	45.35	-11	7,083	-0.16%
2019/04/02	43	44.48	13	44.73	44.80	30	7,062	0.42%
2019/04/01	1	44.35	5	44.50	44.60	-4	7,061	-0.06%
2019/03/29	7	43.93	1	44.50	44.85	6	6,982	0.09%
2019/03/28	6	44.45	6	44.90	44.05	0	6,945	0.00%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	1	45.30	17	44.96	45.30	-16	7,124	-0.22%
2019/03/22	0	0.00	1	44.85	44.85	-1	7,130	-0.01%
2019/03/20	0	0.00	3	44.62	44.45	-3	7,192	-0.04%
2019/03/18	4	43.80	1	44.15	44.30	3	7,278	0.04%
2019/03/15	0	44.10	5	44.26	44.10	-5	7,313	-0.07%
2019/03/14	5	43.63	0	0.00	43.40	5	7,266	0.07%
2019/03/13	0	0.00	10	43.88	43.75	-10	7,266	-0.14%
2019/03/12	0	0.00	1	44.00	43.60	-1	7,293	-0.01%
2019/03/11	0	0.00	1	43.80	43.60	-1	7,377	-0.01%
2019/03/08	1	43.50	1	43.80	43.40	0	7,455	0.00%
2019/03/07	7	43.80	8	43.71	43.50	-1	7,876	-0.01%
2019/03/06	0	0.00	1	43.75	43.55	-1	7,935	-0.01%
2019/03/05	22	43.18	7	43.35	43.10	15	8,033	0.19%
2019/03/04	35	43.51	10.1	43.15	43.10	24.9	8,087	0.31%
2019/02/27	49	44.99	11	44.24	44.55	38	7,947	0.48%
2019/02/26	0	0.00	16	47.07	47.20	-16	7,749	-0.21%
2019/02/25	0	0.00	8	46.21	46.40	-8	7,680	-0.10%
2019/02/22	2	45.58	0	0.00	45.85	2	7,702	0.03%
2019/02/21	6	45.40	0	0.00	45.50	6	7,706	0.08%
2019/02/20	5	45.75	1.1	45.53	45.95	3.9	7,720	0.05%
2019/02/19	8	45.43	0	0.00	45.25	8	7,756	0.10%
2019/02/18	0	0.00	2	46.08	46.15	-2	7,802	-0.03%
2019/02/15	7	46.40	10	46.03	45.60	-3	7,837	-0.04%
2019/02/14	28	45.42	8	46.32	45.65	20	7,846	0.25%
2019/02/13	3	46.70	1	46.75	46.70	2	7,813	0.03%
2019/02/11	2	46.00	12	46.53	46.65	-10	7,868	-0.13%
2019/01/30	0	0.00	4	45.40	45.25	-4	7,772	-0.05%
2019/01/29	0	0.00	5	44.71	44.85	-5	7,693	-0.06%
2019/01/28	0	0.00	10	44.53	44.50	-10	7,670	-0.13%
2019/01/25	2	44.35	3	44.15	44.50	-1	7,655	-0.01%
2019/01/24	0	0.00	1.4	44.12	44.15	-1.4	7,668	-0.02%
2019/01/23	0.1	43.90	23	43.87	44.10	-22.9	7,699	-0.30%
2019/01/22	1	43.25	5	43.42	43.35	-4	7,586	-0.05%
2019/01/21	1	42.95	0	0.00	43.00	1	7,476	0.01%
2019/01/18	3	43.02	1	43.60	43.00	2	7,416	0.03%
2019/01/17	4	42.58	8.3	42.65	42.95	-4.3	7,352	-0.06%
2019/01/16	0	0.00	1	43.00	42.70	-1	7,305	-0.01%
2019/01/14	4	42.38	11	42.45	42.50	-7	7,234	-0.10%
2019/01/11	2	42.73	0	0.00	42.95	2	7,295	0.03%
2019/01/10	3	43.13	16.7	42.91	42.95	-13.7	7,226	-0.19%
2019/01/09	3	43.17	12	42.73	43.30	-9	7,077	-0.13%
2019/01/08	0	0.00	4	41.90	41.60	-4	6,880	-0.06%
2019/01/07	0	0.00	1	41.50	41.45	-1	6,838	-0.01%
2019/01/04	10	40.97	3	41.17	40.65	7	6,835	0.10%
2019/01/03	0	0.00	15	41.42	41.50	-15	6,932	-0.22%
2019/01/02	1	40.35	1	40.60	40.65	0	6,840	0.00%
2018/12/28	1	40.25	1	40.70	40.60	0	6,810	0.00%
2018/12/27	1	39.80	4	40.58	40.65	-3	6,852	-0.04%
2018/12/26	3	39.58	1	40.35	39.90	2	6,852	0.03%
2018/12/25	3	39.95	2	40.25	39.75	1	6,839	0.01%
2018/12/24	1	40.05	7	40.87	40.40	-6	6,848	-0.09%
2018/12/22	1	40.35	0	0.00	40.40	1	6,813	0.01%
2018/12/21	1	40.70	5	41.00	41.00	-4	6,899	-0.06%
2018/12/20	5	41.08	6	41.17	41.20	-1	6,826	-0.01%
2018/12/19	3	40.70	7.1	40.67	41.00	-4.1	6,774	-0.06%
2018/12/18	2	40.10	0	0.00	40.00	2	6,652	0.03%
2018/12/13	1	40.35	0	0.00	40.75	1	6,633	0.02%
2018/12/12	3	40.53	2	40.80	40.50	1	6,585	0.02%
2018/12/11	2	40.15	0	0.00	40.50	2	6,529	0.03%
2018/12/10	2	40.65	6	40.76	40.95	-4	6,518	-0.06%
2018/12/07	0	0.00	4	40.93	40.55	-4	6,647	-0.06%
2018/12/06	3	40.07	5	40.40	41.00	-2	6,658	-0.03%
2018/12/05	1	40.80	0	0.00	41.00	1	6,605	0.02%
2018/12/04	6	41.58	10	41.65	41.65	-4	6,591	-0.06%
2018/12/03	0	0.00	3	41.23	41.30	-3	6,481	-0.05%
2018/11/30	0	0.00	5	40.54	40.90	-5	6,372	-0.08%
2018/11/29	0	0.00	1	40.00	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	4	39.84	39.70	-4	5,771	-0.07%
2018/11/27	0	0.00	64	38.66	39.35	-64	5,615	-1.14%
2018/11/26	0	0.00	1	38.60	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	12	38.16	38.00	-12	5,413	-0.22%
2018/11/22	10	37.95	0	0.00	37.80	10	5,330	0.19%
2018/11/20	3	38.23	0	0.00	38.25	3	5,220	0.06%
2018/11/19	0	0.00	2	38.75	38.70	-2	5,198	-0.04%
2018/11/16	2	38.20	1	38.55	38.40	1	5,128	0.02%
2018/11/15	0	0.00	1	38.70	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	9	38.42	38.60	-9	5,011	-0.18%
2018/11/13	1	38.05	2	38.50	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	7	38.39	38.45	-7	4,894	-0.14%
2018/11/09	8	37.63	2	38.13	38.00	6	4,868	0.12%
2018/11/08	1	38.55	2	38.90	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	17	38.35	38.55	-17	4,828	-0.35%
2018/11/06	0	0.00	4	37.85	38.00	-4	4,792	-0.08%
2018/11/05	0	0.00	4	37.65	37.80	-4	4,786	-0.08%
2018/11/02	7	37.05	21	37.24	37.25	-14	4,796	-0.29%
2018/11/01	0	0.00	8	36.62	37.00	-8	4,812	-0.17%
2018/10/31	8	35.29	0	0.00	35.50	8	4,742	0.17%
2018/10/30	0	0.00	4	35.75	35.75	-4	4,618	-0.09%
2018/10/29	1	35.05	0	0.00	35.15	1	4,587	0.02%
2018/10/26	3	35.12	3	35.40	35.40	0	4,620	0.00%
2018/10/25	0	0.00	9	35.63	35.30	-9	4,637	-0.19%
2018/10/24	0.1	35.75	5	35.90	35.65	-4.9	4,770	-0.10%
2018/10/23	1	35.20	6	35.44	35.65	-5	4,777	-0.10%
2018/10/22	1	34.60	7	34.94	34.70	-6	4,757	-0.13%
2018/10/19	0	0.00	1	34.05	34.50	-1	4,807	-0.02%
2018/10/18	0	0.00	4	34.15	34.35	-4	4,789	-0.08%
2018/10/17	5	34.25	0	0.00	34.15	5	4,840	0.10%
2018/10/16	0	0.00	2	33.83	33.95	-2	4,910	-0.04%
2018/10/15	0	0.00	1	33.75	33.65	-1	4,934	-0.02%
2018/10/12	1	32.95	0	0.00	33.65	1	4,960	0.02%
2018/10/11	12.5	33.74	3	34.50	33.05	9.5	4,978	0.19%
2018/10/09	11	36.00	0	0.00	36.10	11	4,948	0.22%
2018/10/08	1	36.60	2	36.55	36.00	-1	5,030	-0.02%
2018/10/05	7	36.15	4	36.48	36.50	3	5,088	0.06%
2018/10/04	4	37.05	0	0.00	36.80	4	5,058	0.08%
2018/10/03	6	37.41	2	37.35	37.35	4	5,092	0.08%
2018/10/02	0	0.00	0	38.10	37.80	0	5,122	0.00%
2018/09/28	3	38.55	2	38.75	38.40	1	5,182	0.02%
2018/09/25	2	38.40	2	38.42	38.20	0	5,165	0.00%
2018/09/21	0	0.00	11	38.00	38.10	-11	5,172	-0.21%
2018/09/20	3	37.27	1	37.50	37.20	2	5,092	0.04%
2018/09/19	0	0.00	1	37.80	37.80	-1	5,127	-0.02%
2018/09/18	0	0.00	2	37.58	37.70	-2	5,159	-0.04%
2018/09/17	0	0.00	44	37.74	37.65	-44	5,260	-0.84%
2018/09/14	1	36.90	0	0.00	37.35	1	5,325	0.02%
2018/09/13	3	37.10	7	37.79	37.35	-4	5,356	-0.07%
2018/09/12	0	0.00	6	35.99	35.60	-6	5,214	-0.12%
2018/09/10	2	35.28	8	35.27	35.35	-6	5,371	-0.11%
2018/09/07	1	35.60	6	35.74	35.70	-5	5,532	-0.09%
2018/09/06	0	0.00	19	35.85	35.80	-19	5,543	-0.34%
2018/09/05	2	36.40	2	36.25	36.05	0	5,601	0.00%
2018/09/03	0	0.00	14	36.44	36.50	-14	5,698	-0.25%
2018/08/31	0	0.00	1	36.95	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	3	36.43	36.40	-3	5,755	-0.05%
2018/08/29	0	0.00	4	36.30	36.50	-4	5,779	-0.07%
2018/08/28	2	35.70	0	0.00	36.00	2	5,794	0.03%
2018/08/27	3	35.25	0	0.00	35.70	3	5,804	0.05%
2018/08/24	2	35.35	12	35.46	35.35	-10	5,819	-0.17%
2018/08/23	0	0.00	2	35.50	35.55	-2	5,967	-0.03%
2018/08/22	0	0.00	5	36.10	35.90	-5	6,021	-0.08%
2018/08/21	0	0.00	2	35.60	35.85	-2	5,999	-0.03%
2018/08/20	13	35.45	9	35.41	35.20	4	5,995	0.07%
2018/08/17	1	35.20	2	35.30	35.25	-1	5,988	-0.02%
2018/08/16	5	35.27	0	0.00	35.35	5	5,966	0.08%
2018/08/15	6	35.93	0	0.00	35.70	6	5,961	0.10%
2018/08/14	7	35.99	0	0.00	35.90	7	5,911	0.12%
2018/08/13	2	36.73	28	36.63	36.60	-26	5,821	-0.45%
2018/08/10	43	37.24	4	37.20	37.20	39	5,789	0.67%
2018/08/09	1	40.00	1	40.00	39.85	0	5,760	0.00%
2018/08/08	0	0.00	2	40.10	40.10	-2	5,673	-0.04%
2018/08/07	0	0.00	1	40.00	39.95	-1	5,628	-0.02%
2018/08/06	4	40.00	0	0.00	39.95	4	5,583	0.07%
2018/08/02	0	0.00	5	39.90	39.70	-5	5,595	-0.09%
2018/08/01	0	0.00	2	39.85	40.00	-2	5,577	-0.04%
2018/07/31	6	39.38	5.2	39.86	40.20	0.8	5,611	0.02%
2018/07/30	0	0.00	12	39.88	39.95	-12	5,475	-0.22%
2018/07/27	2	39.65	3	39.83	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	10	39.53	39.75	-10	5,466	-0.18%
2018/07/25	0	0.00	4	39.15	39.10	-4	5,453	-0.07%
2018/07/24	14	38.65	0	0.00	38.75	14	5,485	0.26%
2018/07/23	2	38.58	1	38.85	38.55	1	5,437	0.02%
2018/07/20	1	38.50	26	38.93	38.80	-25	5,373	-0.47%
2018/07/19	0	0.00	5	38.84	38.55	-5	5,334	-0.09%
2018/07/17	0	0.00	3	38.35	38.15	-3	5,279	-0.06%
2018/07/16	3	37.93	10	38.23	37.70	-7	5,155	-0.14%
2018/07/13	1	37.25	2	37.38	37.55	-1	5,093	-0.02%
2018/07/12	0.1	36.80	0	0.00	36.75	0.1	5,056	0.00%
2018/07/11	4	36.50	0	0.00	36.80	4	5,066	0.08%
2018/07/10	2	36.83	1	37.00	36.80	1	5,024	0.02%
2018/07/06	8	35.89	2	35.85	35.80	6	5,007	0.12%
2018/07/04	2	36.58	0	0.00	36.50	2	5,016	0.04%
2018/07/03	2	36.60	10	36.60	36.50	-8	5,123	-0.16%
2018/07/02	2	36.85	2	36.85	36.80	0	5,118	0.00%
2018/06/29	8	36.91	3	36.93	36.90	5	5,067	0.10%
2018/06/28	12	36.91	0	0.00	36.95	12	5,009	0.24%
2018/06/27	1	37.10	0	0.00	37.00	1	4,984	0.02%
2018/06/26	8	37.06	0	0.00	37.00	8	4,973	0.16%
2018/06/25	2.5	37.63	0	0.00	37.45	2.5	4,848	0.05%
2018/06/22	8	37.81	25	37.85	37.95	-17	4,763	-0.36%
2018/06/21	15	38.15	0	0.00	38.00	15	4,686	0.32%
2018/06/20	10	38.05	0	0.00	38.10	10	4,731	0.21%
2018/06/19	5	38.09	0	0.00	38.15	5	4,700	0.11%
2018/06/15	20	38.88	0	0.00	38.55	20	4,664	0.43%
2018/06/14	2	39.43	0	0.00	39.25	2	4,513	0.04%
2018/06/13	7	39.85	0	0.00	39.80	7	4,493	0.16%
2018/06/12	3	39.92	0	0.00	40.20	3	4,619	0.06%
2018/06/11	2.1	39.97	0	0.00	39.95	2.1	4,693	0.04%
2018/06/08	4	40.14	2	40.70	40.00	2	4,919	0.04%
2018/06/07	0	0.00	5	40.40	40.60	-5	4,985	-0.10%
2018/06/06	3	39.78	0	0.00	39.90	3	5,053	0.06%
2018/06/05	1	39.20	0	0.00	39.30	1	5,074	0.02%
2018/05/30	1	38.60	10	38.60	38.50	-9	5,092	-0.18%
2018/05/28	0	0.00	2	39.10	39.20	-2	5,575	-0.04%
2018/05/25	0	0.00	1	38.80	38.85	-1	5,863	-0.02%
2018/05/24	0	0.00	1	38.80	38.80	-1	6,289	-0.02%
2018/05/22	1	38.55	0	0.00	38.45	1	6,619	0.02%
2018/05/21	0	38.55	0	0.00	38.55	0	6,735	0.00%
2018/05/16	0.1	38.45	0	0.00	38.45	0.1	6,862	0.00%
2018/05/15	1	38.10	0	0.00	38.20	1	6,935	0.01%
2018/05/14	1	38.50	1	38.75	38.45	0	7,048	0.00%
2018/05/11	2	38.63	0	0.00	38.85	2	7,125	0.03%
2018/05/09	4	38.03	1	38.35	38.15	3	7,114	0.04%
2018/05/08	1	38.50	0	0.00	38.50	1	7,162	0.01%
2018/05/07	3	37.60	0	0.00	37.60	3	7,132	0.04%
2018/05/03	16	38.03	0	0.00	38.00	16	7,152	0.22%
2018/05/02	1	38.55	0	0.00	38.60	1	7,218	0.01%
2018/04/30	6	38.83	1	39.10	39.25	5	7,204	0.07%
2018/04/26	10	40.00	0	0.00	39.80	10	7,112	0.14%
2018/04/25	0	0.00	3	40.00	40.00	-3	7,150	-0.04%
2018/04/24	9	39.68	0	0.00	39.15	9	7,276	0.12%
2018/04/23	0.3	40.25	0	0.00	40.25	0.3	7,255	0.00%
2018/04/20	20	40.70	0	0.00	40.85	20	7,237	0.28%
2018/04/19	0	40.60	0	0.00	40.50	0	7,208	0.00%
2018/04/17	0	0.00	61	40.85	41.05	-61	7,234	-0.84%
2018/04/16	1	41.35	1	41.40	41.40	0	7,188	0.00%
2018/04/13	1	41.20	1	40.95	41.20	0	7,222	0.00%
2018/04/12	0	0.00	10	40.80	40.95	-10	7,202	-0.14%
2018/04/11	8	40.60	0	0.00	40.50	8	7,219	0.11%
2018/04/09	2	40.10	0	0.00	40.40	2	7,204	0.03%
2018/04/03	1	40.40	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	4	41.30	41.40	-4	7,119	-0.06%
2018/03/30	2	40.65	26.5	40.90	40.65	-24.5	7,112	-0.34%
2018/03/29	2	40.38	10	40.45	40.70	-8	7,101	-0.11%
2018/03/28	1	40.70	0	0.00	40.60	1	7,046	0.01%
2018/03/23	13	40.32	1	40.45	40.50	12	7,119	0.17%
2018/03/22	1	41.20	0	0.00	41.40	1	7,142	0.01%
2018/03/21	22.1	41.16	0	0.00	41.10	22.1	7,231	0.31%
2018/03/20	2	41.70	0	0.00	41.75	2	7,292	0.03%
2018/03/19	0	41.90	1	42.15	41.95	-1	7,365	-0.01%
2018/03/16	5	41.71	3	41.60	41.75	2	7,679	0.03%
2018/03/15	6	41.50	13	42.17	42.35	-7	7,535	-0.09%
2018/03/14	16	41.02	0	0.00	40.75	16	7,453	0.21%
2018/03/13	27	41.69	0	0.00	41.75	27	7,307	0.37%
2018/03/12	75	42.05	1	42.10	42.00	74	7,268	1.02%
2018/03/09	4	42.64	3	42.80	42.60	1	7,218	0.01%
2018/03/08	13	42.71	1	42.95	42.70	12	7,228	0.17%
2018/03/07	1	42.80	0	0.00	42.60	1	7,236	0.01%
2018/03/05	0	0.00	6	43.08	43.00	-6	7,768	-0.08%
2018/03/02	49	43.16	3	43.00	43.00	46	7,769	0.59%
2018/03/01	53	42.82	11	43.06	42.70	42	7,735	0.54%
2018/02/27	9.7	42.23	14	43.51	42.00	-4.3	7,397	-0.06%
2018/02/26	3	42.30	17	43.17	43.00	-14	7,153	-0.20%
2018/02/23	7	42.51	32	41.98	42.70	-25	6,778	-0.37%
2018/02/22	2	38.90	0	0.00	39.35	2	6,571	0.03%
2018/02/21	1	39.99	23	39.92	39.60	-22	6,570	-0.33%
2018/02/12	6	37.48	0	0.00	37.45	6	6,535	0.09%
2018/02/09	14	37.31	1	37.40	37.65	13	6,548	0.20%
2018/02/08	19	38.61	0	0.00	38.35	19	6,568	0.29%
2018/02/07	2	39.63	0	0.00	39.60	2	6,701	0.03%
2018/02/06	19	39.66	9	39.05	39.30	10	6,835	0.15%
2018/02/05	4	39.48	14	40.95	41.20	-10	6,900	-0.14%
2018/01/31	1	42.00	0	0.00	42.80	1	7,129	0.01%
2018/01/30	0	0.00	7	43.01	42.50	-7	7,186	-0.10%
2018/01/26	2	42.88	0	0.00	42.90	2	7,407	0.03%
2018/01/25	3	42.85	15	42.74	43.10	-12	7,575	-0.16%
2018/01/24	0	0.00	2.1	41.89	41.90	-2.1	7,627	-0.03%
2018/01/22	0	0.00	1	40.95	41.20	-1	7,845	-0.01%
2018/01/19	0	41.05	2	41.40	41.25	-2	7,878	-0.03%
2018/01/18	0	0.00	9	41.24	41.40	-9	7,889	-0.11%
2018/01/17	0.6	40.25	2	40.58	40.35	-1.4	7,809	-0.02%
2018/01/16	0	0.00	2	40.30	40.35	-2	7,860	-0.03%
2018/01/15	0.4	40.00	2	40.20	40.20	-1.6	7,881	-0.02%
2018/01/12	1	38.90	8	40.05	40.10	-7	7,977	-0.09%
2018/01/11	2	38.78	0	0.00	38.80	2	8,045	0.02%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	1	39.45	0.2	39.40	39.40	0.8	8,350	0.01%
2018/01/05	0.6	39.85	0	0.00	39.90	0.6	8,413	0.01%
2018/01/04	2	39.80	0	0.00	39.75	2	8,470	0.02%
2018/01/03	5	40.24	2	40.20	40.00	3	8,536	0.04%
2018/01/02	2.2	40.49	1	40.50	40.60	1.2	8,581	0.01%