光寶科 (2301)-元富-文心券商分點個股進出

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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	104.50	17	106.09	107.00	-17	7,755	-0.22%
2024/11/21	1	103.50	1	102.50	103.50	0	7,685	0.00%
2024/11/20	2	101.00	0	0.00	101.50	2	7,679	0.03%
2024/11/19	0	0.00	10	103.00	102.50	-10	7,646	-0.13%
2024/11/18	22	101.00	4	102.13	100.50	18	7,685	0.23%
2024/11/15	7	103.79	10	103.70	101.50	-3	7,868	-0.04%
2024/11/14	23	105.11	1	106.98	105.00	22	7,925	0.28%
2024/11/13	13	107.15	22.1	107.31	107.00	-9.1	7,954	-0.11%
2024/11/12	49	105.88	25	107.50	105.00	24	8,114	0.30%
2024/11/11	40.1	109.75	57	109.40	109.00	-16.9	8,137	-0.21%
2024/11/08	0	0.00	6	105.42	105.00	-6	7,721	-0.08%
2024/11/07	0.8	105.00	3.3	105.00	105.00	-2.5	7,896	-0.03%
2024/11/06	5	105.40	26.2	104.77	105.50	-21.2	8,137	-0.26%
2024/11/04	0	0.00	1	102.00	102.00	-1	8,635	-0.01%
2024/11/01	4.2	99.75	0	0.00	101.00	4.2	9,176	0.05%
2024/10/30	4	103.50	5	102.80	102.50	-1	9,768	-0.01%
2024/10/29	20	102.00	0	0.00	103.00	20	10,271	0.19%
2024/10/28	0.1	104.50	5	104.50	104.50	-4.9	10,407	-0.05%
2024/10/25	4	103.50	4	104.50	104.00	0	10,681	0.00%
2024/10/22	5	104.50	4	105.50	105.00	1	11,317	0.01%
2024/10/18	5.2	105.27	5.1	106.38	104.50	0.1	11,751	0.00%
2024/10/17	7.1	104.33	11.1	104.95	104.50	-3.9	11,823	-0.03%
2024/10/16	1	101.99	7.1	102.35	101.50	-6.1	11,953	-0.05%
2024/10/15	14	101.50	14.1	102.14	101.50	-0.1	12,060	0.00%
2024/10/14	0	100.50	12	101.21	101.50	-12	12,079	-0.10%
2024/10/11	5	100.00	6	101.00	100.50	-1	12,199	-0.01%
2024/10/09	0.1	100.40	3	100.83	100.50	-2.9	12,411	-0.02%
2024/10/08	8	99.58	8	99.90	99.70	0	12,870	0.00%
2024/10/07	2	101.50	0	0.00	101.00	2	13,063	0.02%
2024/10/04	15	100.37	14	101.00	99.80	1	13,328	0.01%
2024/10/01	16	101.25	24	101.00	101.50	-8	13,620	-0.06%
2024/09/30	16	99.75	16	100.50	99.50	0	14,255	0.00%
2024/09/27	34	100.53	28	100.93	100.00	6	14,550	0.04%
2024/09/26	6	101.50	2	100.50	100.00	4	14,864	0.03%
2024/09/25	11	100.05	23	100.59	100.50	-12	15,402	-0.08%
2024/09/24	10	100.00	10	100.50	99.60	0	15,738	0.00%
2024/09/23	0.1	99.50	1	99.10	98.60	-0.9	16,247	-0.01%
2024/09/20	19	100.14	8	101.00	98.70	11	16,513	0.07%
2024/09/19	0	101.00	0	0.00	100.50	0	16,397	0.00%
2024/09/18	30	100.67	10	102.00	100.50	20	16,443	0.12%
2024/09/13	1	100.50	1	100.50	101.50	0	16,771	0.00%
2024/09/12	1	101.00	1	101.50	101.50	0	17,024	0.00%
2024/09/11	2.2	98.81	2	98.25	99.60	0.2	17,177	0.00%
2024/09/10	11	99.82	20	100.43	96.70	-9	17,204	-0.05%
2024/09/09	0	0.00	0.1	102.50	101.50	-0.1	17,179	0.00%
2024/09/06	26	102.04	26	102.50	102.00	0	17,286	0.00%
2024/09/05	2.1	101.52	6	102.17	101.50	-3.9	17,380	-0.02%
2024/09/04	12.1	100.46	7	100.93	100.50	5.1	17,516	0.03%
2024/09/03	10	105.45	4	105.00	105.00	6	17,479	0.03%
2024/09/02	6.1	106.35	11	107.41	107.00	-4.9	17,602	-0.03%
2024/08/30	15	107.07	13	107.54	107.00	2	17,965	0.01%
2024/08/29	1.2	104.50	4.1	105.77	106.50	-2.9	18,247	-0.02%
2024/08/28	12	106.54	10	106.90	106.50	2	18,518	0.01%
2024/08/27	2	107.00	8	106.81	107.50	-6	19,220	-0.03%
2024/08/26	7	107.43	10	108.20	107.50	-3	19,890	-0.02%
2024/08/23	11	106.50	1	107.00	107.50	10	20,384	0.05%
2024/08/22	2	106.25	1.1	106.55	106.50	1	21,184	0.00%
2024/08/21	4	107.00	8	107.44	107.00	-4	22,756	-0.02%
2024/08/20	6	108.08	7	107.14	107.00	-1	23,732	0.00%
2024/08/19	2	107.74	8.1	108.56	109.00	-6	25,430	-0.02%
2024/08/16	1	107.50	33	107.55	108.00	-32	25,448	-0.13%
2024/08/15	3	107.33	2	108.02	107.00	1	25,514	0.00%
2024/08/14	8.1	108.44	17	107.38	109.50	-8.9	25,744	-0.03%
2024/08/13	1	105.00	4	105.75	108.00	-3	25,788	-0.01%
2024/08/12	0	0.00	3	104.50	105.00	-3	26,059	-0.01%
2024/08/09	4	103.50	4	104.00	104.00	0	26,125	0.00%
2024/08/08	14	102.21	7	102.29	102.00	7	26,096	0.03%
2024/08/07	3	103.00	8.1	102.49	104.00	-5.1	26,036	-0.02%
2024/08/06	14	98.06	21.2	98.18	98.50	-7.2	26,427	-0.03%
2024/08/05	37.3	97.17	23.1	96.62	95.90	14.3	26,230	0.05%
2024/08/02	29	107.24	14	107.07	106.00	15	25,881	0.06%
2024/08/01	14.1	104.41	35.3	105.08	109.00	-21.3	25,319	-0.08%
2024/07/31	8	99.65	1	99.20	99.10	7	24,911	0.03%
2024/07/30	11.1	98.79	1	97.90	99.80	10.1	24,976	0.04%
2024/07/29	33.1	101.94	16	102.50	99.80	17.1	24,947	0.07%
2024/07/26	66.1	101.37	63	101.68	102.00	3.1	24,808	0.01%
2024/07/23	23	105.52	20	105.75	106.00	3	24,661	0.01%
2024/07/22	5.1	105.51	0	0.00	106.00	5.1	24,587	0.02%
2024/07/19	16	108.00	23.2	108.45	109.50	-7.2	24,533	-0.03%
2024/07/18	34	107.78	47	108.17	109.50	-13	24,497	-0.05%
2024/07/17	36	108.85	18	108.67	108.00	18	24,620	0.07%
2024/07/16	4	110.38	12	110.71	111.00	-8	24,544	-0.03%
2024/07/15	0.1	109.00	0	0.00	109.00	0.1	24,716	0.00%
2024/07/12	7	109.79	0	110.00	109.00	7	24,934	0.03%
2024/07/11	7	110.14	3	110.00	109.50	4	25,138	0.02%
2024/07/10	28.1	110.05	32	109.45	109.00	-4	25,515	-0.02%
2024/07/09	43	106.15	40	106.60	107.00	3	25,223	0.01%
2024/07/08	39	106.31	42	106.88	107.50	-3	25,079	-0.01%
2024/07/05	36	108.22	14.4	108.08	107.00	21.6	24,879	0.09%
2024/07/04	14.3	109.92	32.1	110.11	111.50	-17.8	24,670	-0.07%
2024/07/03	20	108.33	7	108.43	108.00	13	24,119	0.05%
2024/07/02	17.1	108.59	18.1	109.02	110.00	-1	23,920	0.00%
2024/07/01	10.1	110.25	31.5	109.34	110.50	-21.4	23,860	-0.09%
2024/06/28	11	107.05	10	107.05	106.00	1	23,834	0.00%
2024/06/27	24	106.67	8	107.69	108.00	16	23,662	0.07%
2024/06/26	38	105.43	47	106.06	106.50	-9	24,105	-0.04%
2024/06/25	16.2	103.99	14	104.50	105.00	2.2	24,427	0.01%
2024/06/24	3.1	103.68	8	105.00	103.50	-4.9	24,827	-0.02%
2024/06/21	34.2	105.24	18	105.94	105.00	16.2	25,066	0.06%
2024/06/20	50	105.91	63.5	106.41	106.00	-13.5	25,150	-0.05%
2024/06/19	90	105.59	87	105.90	106.00	3	25,752	0.01%
2024/06/18	29.1	105.84	8	106.50	105.50	21.1	26,344	0.08%
2024/06/17	5	106.70	2	107.50	108.00	3	27,312	0.01%
2024/06/14	5	107.40	2	107.75	107.50	3	27,680	0.01%
2024/06/13	1	105.00	37.4	106.04	107.00	-36.4	27,751	-0.13%
2024/06/12	53	105.27	34	105.54	104.50	19	27,966	0.07%
2024/06/11	22.4	106.02	154	105.81	104.00	-131.6	28,112	-0.47%	大賣/鉅額交易
2024/06/07	0.2	107.98	12	107.50	107.00	-11.8	28,218	-0.04%
2024/06/06	155	106.52	12	108.50	106.50	143	28,381	0.50%	大買/鉅額交易
2024/06/05	54.4	106.76	43	107.09	107.00	11.4	28,436	0.04%
2024/06/04	136.8	107.50	108	107.62	107.00	28.8	28,499	0.10%	大買/大賣/
2024/06/03	30	107.92	41	108.98	110.50	-11	28,310	-0.04%
2024/05/31	17	108.56	14	109.61	107.50	3	28,150	0.01%
2024/05/30	20.3	109.56	5	110.20	108.00	15.3	27,660	0.06%
2024/05/29	12.1	114.70	7.2	115.64	113.50	4.9	27,362	0.02%
2024/05/28	45.1	117.71	24.2	118.00	116.50	20.9	27,155	0.08%
2024/05/27	37.1	120.45	53	120.94	121.00	-15.9	26,700	-0.06%
2024/05/24	15.4	112.58	9.2	113.29	114.50	6.2	25,745	0.02%
2024/05/23	14.5	111.28	44.4	111.50	112.00	-29.8	24,932	-0.12%
2024/05/22	16	103.25	44.1	103.30	103.50	-28.1	23,346	-0.12%
2024/05/21	8	100.00	9	101.00	101.50	-1	23,276	0.00%
2024/05/20	11	100.18	11	100.38	100.50	0	23,219	0.00%
2024/05/17	24	101.00	25	101.76	100.00	-1	23,038	0.00%
2024/05/16	39.1	102.56	7.2	104.88	100.50	31.9	22,865	0.14%
2024/05/15	32.1	104.12	48.1	104.47	104.50	-16	22,615	-0.07%
2024/05/14	44	103.69	29	104.47	103.50	15	22,822	0.07%
2024/05/13	19	104.53	18.3	105.27	105.00	0.7	22,860	0.00%
2024/05/10	8	104.25	37.1	102.86	105.00	-29.1	22,805	-0.13%
2024/05/09	14	100.57	0	0.00	101.00	14	22,211	0.06%
2024/05/08	33	100.86	45	101.21	101.50	-12	22,247	-0.05%
2024/05/07	6.1	98.71	5	98.52	99.10	1.1	22,158	0.01%
2024/05/06	14.1	99.96	14	100.50	99.40	0.1	22,068	0.00%
2024/05/03	42	101.32	39	101.86	99.70	3	22,099	0.01%
2024/05/02	17	99.46	13	100.35	99.10	4	22,026	0.02%
2024/04/30	13	100.85	11	102.00	100.00	2	21,895	0.01%
2024/04/29	35	101.01	28	101.44	101.00	7	22,022	0.03%
2024/04/26	30	100.50	46	100.84	101.00	-16	22,496	-0.07%
2024/04/25	26	100.32	27	98.87	99.40	-1	22,557	0.00%
2024/04/24	0.6	98.42	25	98.44	98.40	-24.4	22,441	-0.11%
2024/04/23	28	94.65	0	0.00	94.60	28	22,495	0.12%
2024/04/22	6.2	96.39	5	96.86	96.80	1.2	22,353	0.01%
2024/04/19	36	95.80	34	96.29	96.10	2	22,327	0.01%
2024/04/18	7	99.07	84	96.93	99.00	-77	22,146	-0.35%
2024/04/17	82.3	96.27	2	95.80	96.30	80.3	22,060	0.36%
2024/04/16	13.3	98.02	4	96.35	95.30	9.3	22,143	0.04%
2024/04/15	41.2	101.00	36	101.67	102.00	5.2	21,669	0.02%
2024/04/12	41.8	103.57	32	104.28	103.00	9.7	21,513	0.05%
2024/04/11	24	103.25	33	103.53	104.00	-9	21,493	-0.04%
2024/04/10	22	103.75	2	104.50	103.50	20	21,433	0.09%
2024/04/09	8	103.69	10	104.45	104.00	-2	21,390	-0.01%
2024/04/08	11	105.09	24.5	105.27	105.00	-13.5	21,360	-0.06%
2024/04/03	18	104.25	10	105.10	104.00	8	21,284	0.04%
2024/04/02	79	103.39	46	102.38	104.00	33	21,089	0.16%
2024/04/01	31.1	100.49	20.1	100.85	100.00	11	20,575	0.05%
2024/03/29	37.2	100.54	33.1	101.12	101.00	4.1	20,404	0.02%
2024/03/28	21.2	107.98	5	107.40	106.00	16.2	19,494	0.08%
2024/03/27	29.1	113.60	8	113.31	112.50	21.1	19,028	0.11%
2024/03/26	14	117.57	14	120.00	120.50	0	18,645	0.00%
2024/03/25	7	118.64	9	119.22	119.00	-2	18,501	-0.01%
2024/03/22	31.2	121.05	43.4	120.39	121.50	-12.2	18,373	-0.07%
2024/03/21	35	123.56	22.4	124.60	123.50	12.6	17,776	0.07%
2024/03/20	36.3	120.96	26.8	121.01	123.00	9.5	17,149	0.06%
2024/03/19	4.4	115.64	22.2	116.45	116.00	-17.8	16,220	-0.11%
2024/03/18	5	111.60	2	112.00	112.00	3	16,014	0.02%
2024/03/15	6	112.42	5	112.70	112.00	1	15,877	0.01%
2024/03/14	6.1	112.51	6.5	112.77	112.00	-0.4	15,754	0.00%
2024/03/13	6.6	114.12	10.2	114.60	114.50	-3.5	15,658	-0.02%
2024/03/12	14	114.86	12	114.92	115.00	2	15,421	0.01%
2024/03/11	28	113.87	5	114.10	113.50	23	15,300	0.15%
2024/03/08	23	114.11	30.1	114.29	114.00	-7.1	15,216	-0.05%
2024/03/07	6	112.25	6	113.17	111.00	0	14,955	0.00%
2024/03/06	8.1	113.88	3	114.00	113.50	5.1	14,923	0.03%
2024/03/05	5	113.80	10	114.00	114.00	-5	15,414	-0.03%
2024/03/04	37.1	114.26	41	115.32	114.00	-3.9	15,340	-0.03%
2024/03/01	31	111.74	24	112.56	112.50	7	15,103	0.05%
2024/02/29	24	109.40	18	109.67	109.50	6	14,922	0.04%
2024/02/27	27	108.19	5	108.60	107.50	22	14,665	0.15%
2024/02/26	6	107.42	0	0.00	107.00	6	14,218	0.04%
2024/02/23	3	109.67	2	110.00	108.50	1	14,389	0.01%
2024/02/22	1	109.00	1	109.00	108.50	0	14,475	0.00%
2024/02/21	1.2	107.00	0	0.00	106.00	1.2	14,507	0.01%
2024/02/20	3	108.17	0	0.00	108.50	3	14,492	0.02%
2024/02/19	0.2	109.65	6	110.00	109.00	-5.8	14,504	-0.04%
2024/02/16	7	110.93	9	109.61	110.00	-2	14,698	-0.01%
2024/02/15	34.3	111.35	2	110.50	108.50	32.3	14,602	0.22%
2024/02/05	35.1	112.76	8	112.88	113.00	27.1	14,449	0.19%
2024/02/02	9	110.67	0	0.00	111.50	9	14,410	0.06%
2024/01/30	11	109.23	0	0.00	108.50	11	14,951	0.07%
2024/01/26	5	108.80	1	110.00	107.50	4	15,097	0.03%
2024/01/25	1	113.00	1	111.00	111.00	0	15,316	0.00%
2024/01/24	2	113.75	0	0.00	112.00	2	15,583	0.01%
2024/01/22	6.1	113.90	10	115.90	114.50	-3.9	16,246	-0.02%
2024/01/19	2	109.00	6	109.33	110.00	-4	15,779	-0.03%
2024/01/18	1	106.54	0	0.00	106.50	1	15,715	0.01%
2024/01/17	1	107.50	13	107.50	107.50	-12	15,890	-0.08%
2024/01/16	1	106.50	2	108.00	106.50	-1	16,006	-0.01%
2024/01/15	2	107.25	1	107.50	107.00	1	16,135	0.01%
2024/01/12	0	0.00	2	107.50	107.00	-2	16,406	-0.01%
2024/01/11	7	107.57	2	107.50	108.50	5	16,484	0.03%
2024/01/10	17.1	107.85	22.8	110.66	107.00	-5.7	16,822	-0.03%
2024/01/08	1	114.50	1	115.00	114.50	0	17,122	0.00%
2024/01/03	4.4	113.23	10	113.05	112.50	-5.6	18,163	-0.03%
2024/01/02	1	114.50	2	114.00	115.00	-1	18,268	-0.01%
2023/12/29	0	0.00	1.1	118.00	117.00	-1.1	18,342	-0.01%
2023/12/28	1.7	119.38	27	119.00	118.00	-25.3	18,469	-0.14%
2023/12/27	6	117.17	9	117.33	117.00	-3	18,597	-0.02%
2023/12/26	2	116.25	2	116.00	117.00	0	19,043	0.00%
2023/12/25	23	116.96	1	116.50	116.50	22	19,286	0.11%
2023/12/22	1	114.50	0	0.00	115.50	1	19,348	0.01%
2023/12/21	22	114.52	22	114.77	114.00	0	19,305	0.00%
2023/12/20	2	114.00	3	114.33	114.00	-1	19,235	-0.01%
2023/12/19	3	112.67	0	0.00	112.50	3	19,210	0.02%
2023/12/18	1	112.50	0	0.00	112.00	1	19,261	0.01%
2023/12/15	11	114.68	5	113.90	112.00	6	19,464	0.03%
2023/12/14	5.1	114.60	3	114.50	114.50	2	19,506	0.01%
2023/12/13	3	113.33	1	113.00	113.00	2	19,776	0.01%
2023/12/12	2	110.50	1	111.00	110.00	1	20,374	0.00%
2023/12/11	0.1	112.50	1	114.50	110.50	-0.9	20,717	0.00%
2023/12/08	1	112.00	0.2	113.00	113.00	0.8	20,897	0.00%
2023/12/07	0	0.00	0.2	111.00	110.00	-0.2	21,144	0.00%
2023/12/06	0	0.00	1	112.00	111.50	-1	21,603	0.00%
2023/12/05	0	0.00	1	109.00	110.50	-1	21,792	0.00%
2023/12/04	3	110.50	12	110.50	110.50	-9	21,848	-0.04%
2023/12/01	5	109.00	0	0.00	108.00	5	21,927	0.02%
2023/11/30	2	108.25	1	108.50	110.00	1	22,204	0.00%
2023/11/29	13	109.42	5	109.40	109.00	8	21,907	0.04%
2023/11/28	3	107.33	0	0.00	107.50	3	22,184	0.01%
2023/11/27	1.3	107.03	2	106.75	107.00	-0.7	22,734	0.00%
2023/11/24	1	106.00	0	0.00	107.50	1	23,074	0.00%
2023/11/23	2.3	107.11	2	107.25	106.50	0.3	23,281	0.00%
2023/11/22	6.2	107.34	0	0.00	107.00	6.2	23,623	0.03%
2023/11/21	7	111.14	4	111.13	112.00	3	23,791	0.01%
2023/11/20	2	109.25	0	0.00	109.00	2	24,621	0.01%
2023/11/17	2	109.50	2	109.25	109.50	0	24,927	0.00%
2023/11/16	6	111.67	3	111.67	110.50	3	25,782	0.01%
2023/11/15	2	113.00	3	114.17	112.50	-1	26,162	0.00%
2023/11/14	10	113.00	2	113.25	113.00	8	26,650	0.03%
2023/11/13	2	112.25	3	113.67	112.50	-1	27,219	0.00%
2023/11/10	2	113.00	2	112.00	112.50	0	27,695	0.00%
2023/11/09	2	110.25	4.1	112.01	112.00	-2.1	28,276	-0.01%
2023/11/08	6	114.50	2	113.25	113.50	4	28,308	0.01%
2023/11/07	1	110.50	5	110.60	110.50	-4	28,422	-0.01%
2023/11/06	10	110.70	7	110.86	111.00	3	29,172	0.01%
2023/11/03	4.1	109.26	30	110.83	109.00	-25.9	29,733	-0.09%
2023/11/02	33	109.55	3.1	108.00	108.50	29.9	30,927	0.10%
2023/11/01	4	103.24	4	103.00	103.50	0	32,530	0.00%
2023/10/31	27	102.63	23	100.09	100.00	4	33,831	0.01%
2023/10/30	4	107.63	1	107.00	107.00	3	34,781	0.01%
2023/10/27	4	108.88	10	108.95	108.50	-6	36,368	-0.02%
2023/10/26	8	107.69	6	107.25	107.00	2	39,862	0.01%
2023/10/25	1.1	108.54	4	109.25	109.00	-2.9	41,518	-0.01%
2023/10/24	1	108.50	0	0.00	109.00	1	42,275	0.00%
2023/10/23	1	108.00	2	106.75	106.00	-1	43,207	0.00%
2023/10/20	20	103.50	24	104.52	108.00	-4	44,789	-0.01%
2023/10/19	1	106.00	1	106.50	107.00	0	46,031	0.00%
2023/10/18	5.1	105.10	11	106.36	106.00	-5.9	47,121	-0.01%
2023/10/17	16.2	109.90	18	109.94	109.50	-1.9	47,248	0.00%
2023/10/16	0	0.00	0.1	113.00	113.00	-0.1	47,611	0.00%
2023/10/13	34.1	116.47	16	116.38	115.50	18.1	49,033	0.04%
2023/10/12	0	0.00	4	122.63	122.50	-4	50,019	-0.01%
2023/10/11	7	122.29	8	122.88	119.50	-1	51,825	0.00%
2023/10/06	7.2	121.39	4	120.63	119.50	3.2	53,145	0.01%
2023/10/05	2	120.75	15.4	121.08	121.50	-13.4	54,397	-0.02%
2023/10/04	2	120.50	2	120.75	121.00	0	55,204	0.00%
2023/10/03	5	124.40	3	123.83	123.00	2	55,426	0.00%
2023/10/02	9	122.89	6	125.92	125.50	3	55,661	0.01%
2023/09/28	20	121.80	13	120.96	121.50	7	55,678	0.01%
2023/09/27	4	118.25	1	119.50	120.00	3	55,761	0.01%
2023/09/26	3	121.33	2	120.00	120.00	1	56,557	0.00%
2023/09/25	2.1	120.00	0	0.00	120.00	2.1	57,134	0.00%
2023/09/22	3	118.67	1	118.50	120.00	2	57,243	0.00%
2023/09/21	4	118.25	4	118.75	119.00	0	57,167	0.00%
2023/09/20	7.7	120.64	9	120.22	120.00	-1.3	57,135	0.00%
2023/09/19	3	121.33	2	120.75	120.00	1	57,017	0.00%
2023/09/18	11	121.05	18	121.00	121.00	-7	57,037	-0.01%
2023/09/15	8	126.06	2	128.00	126.00	6	56,867	0.01%
2023/09/14	4	126.13	4	127.75	126.50	0	56,479	0.00%
2023/09/13	10	123.50	7	124.21	124.00	3	56,683	0.01%
2023/09/12	4	124.50	2	125.00	125.00	2	57,375	0.00%
2023/09/11	10	129.45	21	127.69	127.50	-11	57,497	-0.02%
2023/09/08	9.4	135.04	3	134.67	134.50	6.3	57,338	0.01%
2023/09/07	4	134.75	5	134.00	134.00	-1	57,293	0.00%
2023/09/06	4	134.25	6	135.00	134.50	-2	57,478	0.00%
2023/09/05	14.2	131.44	2	132.50	134.00	12.2	57,483	0.02%
2023/09/04	7.2	133.17	5	133.70	134.00	2.2	57,142	0.00%
2023/09/01	14.3	135.62	13.1	135.80	134.50	1.2	57,005	0.00%
2023/08/31	8	135.38	6	136.83	137.00	2	56,688	0.00%
2023/08/30	27	140.98	11	139.09	138.50	16	56,369	0.03%
2023/08/29	7	141.43	16	140.75	141.50	-9	56,148	-0.02%
2023/08/28	22	140.30	14	138.93	138.50	8	55,969	0.01%
2023/08/25	17.1	147.91	32	148.08	145.00	-14.9	56,009	-0.03%
2023/08/24	25	153.28	54	153.57	151.50	-29	55,662	-0.05%
2023/08/23	32	147.14	18	148.50	148.50	14	54,756	0.03%
2023/08/22	55	150.11	53.2	150.34	149.00	1.9	54,411	0.00%
2023/08/21	21	143.43	63	146.86	144.00	-42	53,448	-0.08%
2023/08/18	103	146.64	88.1	146.15	146.00	15	52,991	0.03%	大買/
2023/08/17	47.2	146.89	110.2	148.37	150.00	-63	52,290	-0.12%	大賣/
2023/08/16	34.2	143.80	29	144.31	147.00	5.2	51,639	0.01%
2023/08/15	57	142.67	58	142.89	143.50	-1	51,032	0.00%
2023/08/14	21	137.79	18	136.47	136.50	3	50,387	0.01%
2023/08/11	43	139.09	25	139.90	137.00	18	50,063	0.04%
2023/08/10	47.5	136.38	22	136.86	139.00	25.5	49,689	0.05%
2023/08/09	41.2	140.98	35.7	140.58	141.00	5.5	48,829	0.01%
2023/08/08	125.8	143.59	163	142.58	143.00	-37.2	48,117	-0.08%	大買/大賣/
2023/08/07	155.9	144.02	138.5	144.62	148.00	17.4	46,702	0.04%	大買/大賣/
2023/08/04	93	138.34	103.1	141.44	140.00	-10.1	44,740	-0.02%	大賣/
2023/08/02	171.1	142.21	17.3	140.26	139.00	153.8	43,029	0.36%	大買/鉅額交易
2023/08/01	56.2	152.01	57.2	152.54	154.00	-1.1	41,371	0.00%
2023/07/31	123.2	161.43	97	157.64	150.50	26.2	39,612	0.07%	大買/
2023/07/28	89.6	149.20	141.4	150.88	159.50	-51.8	36,026	-0.14%	大賣/
2023/07/27	60	147.44	27	146.94	145.00	33	34,268	0.10%
2023/07/26	53.2	144.43	116	145.55	146.50	-62.8	33,322	-0.19%	大賣/
2023/07/25	74.1	144.80	72.4	146.02	142.00	1.7	32,102	0.01%
2023/07/24	94.1	146.83	361.6	146.81	149.00	-267.5	30,314	-0.88%	大賣/鉅額交易
2023/07/21	135	143.92	128	144.85	146.00	7	28,767	0.02%	大買/大賣/
2023/07/20	15	138.67	11.8	138.20	139.00	3.2	27,572	0.01%
2023/07/19	6.1	137.58	3.2	139.63	136.50	2.9	27,010	0.01%
2023/07/18	311.1	145.28	160.7	143.79	139.50	150.4	26,162	0.57%	大買/大賣/鉅額交易
2023/07/17	186.5	147.75	345.4	148.06	145.50	-159	24,515	-0.65%	大買/大賣/鉅額交易
2023/07/14	226.1	139.36	167	141.16	144.00	59.1	23,051	0.26%	大買/大賣/
2023/07/13	402	134.75	625	133.83	134.00	-223	21,163	-1.05%	大買/大賣/鉅額交易
2023/07/12	62	125.60	66.1	126.63	126.50	-4.1	19,458	-0.02%
2023/07/11	548	119.04	50	119.78	120.00	498	18,087	2.75%	大買/鉅額交易
2023/07/10	5.3	112.73	16	114.16	112.00	-10.7	17,143	-0.06%
2023/07/07	22	112.73	3	112.67	111.00	19	16,763	0.11%
2023/07/06	23	115.00	20	115.63	114.50	3	16,320	0.02%
2023/07/05	33	116.61	433	115.79	115.00	-400	15,799	-2.53%	大賣/鉅額交易
2023/07/04	100	118.37	61	117.70	119.00	39	15,353	0.25%
2023/07/03	185	110.03	20	112.20	113.50	165	14,419	1.14%	大買/鉅額交易
2023/06/30	3	101.17	9	103.28	103.50	-6	13,706	-0.04%
2023/06/28	2	100.75	3	101.00	100.00	-1	13,410	-0.01%
2023/06/27	2	99.95	8	100.19	99.30	-6	13,300	-0.05%
2023/06/26	2.1	101.20	17	100.32	101.00	-14.9	13,128	-0.11%
2023/06/21	207	105.10	9.9	104.75	105.00	197.1	12,831	1.54%	大買/鉅額交易
2023/06/20	8	105.19	2	105.00	105.00	6	12,492	0.05%
2023/06/19	30.1	108.45	36.1	107.24	107.00	-6	12,045	-0.05%
2023/06/16	31	108.29	10	105.90	105.00	21	11,437	0.18%
2023/06/15	9	108.33	23	110.70	111.00	-14	10,309	-0.14%
2023/06/14	8	101.13	15	103.53	101.00	-7	9,973	-0.07%
2023/06/13	28	102.20	2	102.75	103.00	26	9,704	0.27%
2023/06/12	7	104.14	4	104.13	103.00	3	9,570	0.03%
2023/06/09	2.1	96.00	13	98.24	97.60	-11	9,348	-0.12%
2023/06/08	2.3	93.69	2	93.95	93.80	0.3	9,261	0.00%
2023/06/07	14	96.41	1.2	95.05	96.20	12.8	9,169	0.14%
2023/06/06	3	92.67	54.5	93.44	93.90	-51.5	9,024	-0.57%
2023/06/05	5.3	92.90	2.2	94.66	96.00	3.1	9,084	0.03%
2023/06/02	0.1	86.80	4	90.15	89.80	-3.9	8,835	-0.04%
2023/06/01	4	87.20	0.2	86.93	86.20	3.9	8,725	0.04%
2023/05/31	1.2	86.06	1	87.20	89.00	0.2	8,669	0.00%
2023/05/30	0.1	85.30	11	86.25	86.70	-11	8,213	-0.13%
2023/05/29	3	86.30	2.4	86.62	86.40	0.6	8,084	0.01%
2023/05/26	4.3	83.72	3	83.37	83.30	1.3	8,025	0.02%
2023/05/25	3.1	80.19	0	0.00	80.70	3.1	7,915	0.04%
2023/05/24	0	0.00	0	79.90	79.80	0	7,900	0.00%
2023/05/23	3	79.60	1	80.40	80.20	2	7,825	0.03%
2023/05/22	2	81.05	0	0.00	81.40	2	7,742	0.03%
2023/05/19	5	81.50	0	81.50	81.90	5	7,666	0.07%
2023/05/18	1	80.80	1	82.40	82.00	0	7,660	0.00%
2023/05/17	0	80.00	1	80.70	80.50	-1	7,578	-0.01%
2023/05/16	1.3	76.74	2	77.80	78.60	-0.7	7,471	-0.01%
2023/05/15	0.1	76.40	0	0.00	76.40	0.1	7,364	0.00%
2023/05/12	0	0.00	1	76.70	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	76.70	77.20	-1	7,436	-0.01%
2023/05/10	2	75.40	1	76.50	76.60	1	7,440	0.01%
2023/05/09	0	76.10	0	75.80	76.60	0	7,431	0.00%
2023/05/08	0.6	76.34	2	77.00	76.90	-1.4	7,460	-0.02%
2023/05/05	2	76.05	1	76.50	76.20	1	7,460	0.01%
2023/05/04	0	75.60	0	0.00	76.00	0	7,468	0.00%
2023/05/03	1.2	75.38	1	75.80	75.40	0.2	7,453	0.00%
2023/05/02	0	75.50	1	75.60	75.90	-1	7,500	-0.01%
2023/04/28	0	72.90	0	0.00	73.50	0	7,575	0.00%
2023/04/27	0	73.30	0	0.00	73.30	0	7,550	0.00%
2023/04/26	0.3	72.10	0	0.00	72.20	0.3	7,445	0.00%
2023/04/25	0.1	72.00	1	73.40	71.80	-0.9	7,355	-0.01%
2023/04/24	3	72.40	0	0.00	72.00	3	7,261	0.04%
2023/04/21	0	0.00	10	73.56	73.20	-10	7,214	-0.14%
2023/04/20	1	72.70	0	0.00	72.90	1	7,163	0.01%
2023/04/18	3	73.00	0	0.00	73.60	3	7,170	0.04%
2023/04/17	0.4	75.00	0	0.00	75.30	0.4	7,081	0.01%
2023/04/14	60	75.77	64	76.14	76.30	-4	6,973	-0.06%
2023/04/13	1	74.80	1	75.30	74.40	0	6,880	0.00%
2023/04/11	0	0.00	4	74.20	73.80	-4	6,840	-0.06%
2023/04/10	1	73.60	0	0.00	73.40	1	6,786	0.01%
2023/04/07	0	73.00	0	0.00	73.20	0	6,755	0.00%
2023/04/06	0.5	74.10	0	0.00	74.40	0.5	6,730	0.01%
2023/03/31	0	72.90	0	0.00	73.30	0	6,693	0.00%
2023/03/29	2	72.95	0	0.00	73.00	2	7,440	0.03%
2023/03/28	0	72.50	0	0.00	72.70	0	7,766	0.00%
2023/03/27	0.4	72.81	0	0.00	73.00	0.4	8,045	0.00%
2023/03/24	2	72.50	21	71.50	72.30	-19	8,446	-0.22%
2023/03/23	2	70.75	0	0.00	71.30	2	8,440	0.02%
2023/03/21	0	69.60	4	69.60	69.60	-4	8,539	-0.05%
2023/03/20	4.1	69.80	0	0.00	69.80	4.1	8,571	0.05%
2023/03/17	2	70.20	0	0.00	70.50	2	8,630	0.02%
2023/03/16	0.3	70.00	1.1	70.18	70.00	-0.8	8,528	-0.01%
2023/03/15	1.1	74.62	11	74.61	74.10	-9.9	8,658	-0.11%
2023/03/14	2	73.55	5	74.58	74.20	-3	8,568	-0.04%
2023/03/13	2	74.50	0	0.00	74.40	2	8,455	0.02%
2023/03/08	1.1	74.80	0	74.90	75.00	1	8,389	0.01%
2023/03/07	1	75.80	0	75.10	75.30	1	8,261	0.01%
2023/03/06	2.3	73.29	3.7	73.86	74.30	-1.4	8,212	-0.02%
2023/03/03	0.2	72.20	3	72.23	72.70	-2.8	8,155	-0.03%
2023/03/02	2	71.50	0	0.00	71.80	2	8,112	0.02%
2023/03/01	0.3	69.20	0	0.00	69.20	0.3	8,104	0.00%
2023/02/21	0	69.99	0	0.00	69.80	0	7,989	0.00%
2023/02/20	0.1	70.00	1	70.00	70.40	-0.9	8,046	-0.01%
2023/02/17	0	69.70	0	0.00	70.10	0	8,135	0.00%
2023/02/16	0.3	69.60	0	0.00	70.00	0.3	8,186	0.00%
2023/02/15	0.1	68.70	0	0.00	69.10	0.1	8,175	0.00%
2023/02/14	0	0.00	1	69.90	69.60	-1	8,206	-0.01%
2023/02/13	0	0.00	0	69.50	69.60	0	8,223	0.00%
2023/02/09	0	70.20	0	0.00	70.30	0	8,232	0.00%
2023/02/08	0	0.00	0.1	69.40	69.40	-0.1	8,188	0.00%
2023/02/07	0	68.50	0	0.00	68.70	0	8,171	0.00%
2023/02/06	0.3	67.90	1.7	68.15	68.30	-1.4	8,198	-0.02%
2023/02/03	0.2	67.90	0	0.00	68.20	0.2	8,259	0.00%
2023/01/31	0	66.20	0	0.00	66.40	0	8,226	0.00%
2023/01/30	1.3	66.95	0	0.00	67.50	1.3	8,190	0.02%
2023/01/17	0	65.70	0	0.00	65.70	0	8,155	0.00%
2023/01/16	0.5	64.80	0	0.00	65.00	0.5	8,154	0.01%
2023/01/13	0	65.30	0	65.20	65.10	0	8,288	0.00%
2023/01/09	0	64.90	0	0.00	65.00	0	8,773	0.00%
2023/01/06	0.3	64.60	0	0.00	64.70	0.3	8,730	0.00%
2023/01/05	0	64.70	1	64.60	64.90	-1	8,829	-0.01%
2023/01/04	2	64.10	0	0.00	63.90	2	8,879	0.02%
2023/01/03	0.2	64.20	0	0.00	64.20	0.2	8,986	0.00%
2022/12/27	0	64.00	0	0.00	64.00	0	9,182	0.00%
2022/12/26	0.3	64.20	0	64.20	64.00	0.3	9,219	0.00%
2022/12/23	1.8	63.76	0	0.00	64.00	1.8	9,324	0.02%
2022/12/22	0	64.20	0	64.30	64.30	0	9,384	0.00%
2022/12/21	0	63.30	0	0.00	63.30	0	9,078	0.00%
2022/12/20	0.1	63.20	0	0.00	63.20	0.1	8,711	0.00%
2022/12/19	0	64.30	10	64.20	64.20	-10	8,371	-0.12%
2022/12/16	3.5	64.51	9	64.84	65.20	-5.5	8,006	-0.07%
2022/12/15	0	0.00	0	65.00	65.10	0	7,710	0.00%
2022/12/13	1	63.70	10	63.40	63.40	-9	7,832	-0.11%
2022/12/12	1	63.60	0	0.00	64.00	1	7,871	0.01%
2022/12/09	0	0.00	1	63.10	63.70	-1	8,007	-0.01%
2022/12/08	2	62.20	0	0.00	63.10	2	8,051	0.02%
2022/12/07	17.2	64.07	4	62.93	62.60	13.2	7,992	0.17%
2022/12/06	0.3	65.40	5	65.80	65.80	-4.7	7,778	-0.06%
2022/12/05	5.2	64.73	8	65.20	65.30	-2.8	7,748	-0.04%
2022/12/02	12	65.13	0	0.00	65.10	12	7,717	0.16%
2022/12/01	0	65.50	0	0.00	65.80	0	7,677	0.00%
2022/11/30	0	0.00	5	65.60	65.60	-5	7,673	-0.07%
2022/11/29	0	65.30	0	0.00	65.60	0	7,635	0.00%
2022/11/28	0.3	65.00	12	65.50	65.50	-11.7	7,591	-0.15%
2022/11/25	10	65.00	14	64.49	64.50	-4	7,561	-0.05%
2022/11/24	12	64.21	0	0.00	66.10	12	7,516	0.16%
2022/11/23	2	63.65	0	0.00	64.10	2	7,472	0.03%
2022/11/22	8.3	64.34	8	63.90	64.10	0.3	7,402	0.00%
2022/11/21	7.1	65.95	0	0.00	65.70	7.1	7,329	0.10%
2022/11/17	4	66.80	2	66.90	67.50	2	7,263	0.03%
2022/11/16	3.3	67.56	6	67.80	67.60	-2.7	7,251	-0.04%
2022/11/15	8.1	65.38	5	66.70	66.70	3.1	7,233	0.04%
2022/11/14	3	67.10	0.3	66.50	67.10	2.7	7,167	0.04%
2022/11/08	6	66.90	0	0.00	67.00	6	7,280	0.08%
2022/11/07	2.3	66.48	2	66.90	67.00	0.3	7,317	0.00%
2022/11/03	0.2	66.40	0	0.00	66.40	0.2	7,421	0.00%
2022/11/02	0	66.10	0	0.00	66.40	0	7,492	0.00%
2022/11/01	0	66.30	10	65.10	66.70	-10	7,468	-0.13%
2022/10/31	10	63.76	4	63.60	64.00	6	7,416	0.08%
2022/10/28	0	64.40	0	0.00	64.20	0	7,449	0.00%
2022/10/26	0.3	65.00	0	0.00	65.40	0.3	7,481	0.00%
2022/10/25	0.1	64.50	0	0.00	64.70	0.1	7,462	0.00%
2022/10/24	1	64.90	0.3	65.70	64.50	0.7	7,415	0.01%
2022/10/21	0	65.20	52	63.97	65.50	-52	7,407	-0.70%
2022/10/20	51.1	63.68	0	0.00	63.70	51.1	7,305	0.70%
2022/10/19	0.2	64.60	0	0.00	65.00	0.2	7,186	0.00%
2022/10/18	5	61.90	5	62.60	62.70	0	7,006	0.00%
2022/10/17	0.3	63.50	0	0.00	63.50	0.3	6,877	0.00%
2022/10/13	0	0.00	1	64.00	63.80	-1	7,296	-0.01%
2022/10/11	5	63.50	0	0.00	63.80	5	7,174	0.07%
2022/10/07	0	65.50	0	0.00	65.50	0	7,077	0.00%
2022/10/06	0.3	66.20	0	0.00	66.40	0.3	7,112	0.00%
2022/10/05	5	65.41	5	66.90	66.70	0	7,107	0.00%
2022/10/04	0	0.00	5	64.90	65.40	-5	6,991	-0.07%
2022/10/03	0.8	63.33	0	0.00	63.20	0.8	6,896	0.01%
2022/09/30	6	63.77	2	63.40	63.80	4	6,883	0.06%
2022/09/29	0	0.00	1	65.40	64.70	-1	6,822	-0.01%
2022/09/28	0.5	64.80	0	0.00	64.10	0.5	6,765	0.01%
2022/09/27	1.1	65.19	0	0.00	65.50	1.1	6,707	0.02%
2022/09/26	0.3	65.50	0	0.00	65.40	0.3	6,756	0.00%
2022/09/23	0	0.00	2	66.00	66.30	-2	6,738	-0.03%
2022/09/22	5.6	65.70	0	0.00	66.50	5.6	6,801	0.08%
2022/09/21	0	67.60	0	0.00	67.60	0	6,678	0.00%
2022/09/20	0.3	68.20	0	0.00	68.20	0.3	6,583	0.00%
2022/09/19	0.5	68.45	0	0.00	68.60	0.5	6,527	0.01%
2022/09/16	0.3	68.00	0	0.00	68.10	0.3	6,495	0.00%
2022/09/15	0.1	68.50	1	68.70	69.00	-0.9	6,432	-0.01%
2022/09/14	2	67.20	0	0.00	67.00	2	6,424	0.03%
2022/09/08	3	68.47	0	0.00	68.70	3	6,634	0.05%
2022/09/07	0	67.40	0	0.00	67.20	0	6,599	0.00%
2022/09/06	0.3	67.50	1	68.00	67.80	-0.7	6,568	-0.01%
2022/09/05	1.2	66.79	11	67.11	67.50	-9.8	6,497	-0.15%
2022/09/02	10	65.30	0	0.00	65.60	10	6,447	0.16%
2022/09/01	0	0.00	10	65.70	65.20	-10	6,423	-0.16%
2022/08/31	0	65.80	0	0.00	65.80	0	6,411	0.00%
2022/08/30	0	65.30	0	0.00	65.30	0	6,392	0.00%
2022/08/26	0.3	65.10	0	0.00	65.10	0.3	6,367	0.01%
2022/08/25	0.1	64.70	0	0.00	64.80	0.1	6,351	0.00%
2022/08/24	0	0.00	15	64.90	64.90	-15	6,391	-0.23%
2022/08/23	0	64.60	0	0.00	64.60	0	6,856	0.00%
2022/08/22	15.3	66.67	0	0.00	65.20	15.3	6,855	0.22%
2022/08/18	0	0.00	0.5	67.60	67.70	-0.5	6,856	-0.01%
2022/08/17	0	67.40	0	0.00	67.70	0	6,860	0.00%
2022/08/16	10.3	66.42	12	67.17	67.20	-1.7	6,818	-0.02%
2022/08/15	10.1	68.45	0	0.00	68.30	10.1	6,781	0.15%
2022/08/12	2	68.80	0	0.00	69.20	2	6,699	0.03%
2022/08/11	5	67.70	5	68.10	67.90	0	6,647	0.00%
2022/08/09	0	67.90	1	67.80	68.10	-1	6,571	-0.02%
2022/08/08	11.3	66.04	10	66.40	66.50	1.3	6,563	0.02%
2022/08/05	0	0.00	3.4	66.68	66.50	-3.4	6,597	-0.05%
2022/08/04	0	65.50	0	0.00	65.80	0	6,601	0.00%
2022/08/03	0.2	64.80	0	0.00	64.80	0.2	6,567	0.00%
2022/08/02	2.5	64.91	0	0.00	65.10	2.5	6,608	0.04%
2022/08/01	0	65.00	0	0.00	65.00	0	6,555	0.00%
2022/07/27	0	64.00	0	0.00	64.00	0	6,445	0.00%
2022/07/26	1.3	63.32	1	63.70	63.50	0.3	6,409	0.01%
2022/07/25	0.1	63.00	1	63.00	63.00	-0.9	6,355	-0.01%
2022/07/22	0	62.50	20	62.35	62.60	-20	6,399	-0.31%
2022/07/21	23.3	62.10	6	62.42	62.20	17.3	6,405	0.27%
2022/07/20	4	62.90	2	64.60	64.60	2	6,237	0.03%
2022/07/19	0	58.80	1	59.00	58.80	-1	6,024	-0.02%
2022/07/18	0.4	57.90	0	0.00	57.90	0.4	6,080	0.01%
2022/07/06	0.4	55.60	0	0.00	55.40	0.4	6,388	0.01%
2022/07/04	3.3	55.86	3	54.80	55.30	0.3	6,339	0.00%
2022/06/29	0	57.80	1	57.70	57.70	-1	6,124	-0.02%
2022/06/28	0.5	57.50	0	0.00	57.60	0.5	6,115	0.01%
2022/06/27	0	0.00	1	57.80	56.90	-1	6,137	-0.02%
2022/06/24	1	58.00	1	57.50	56.80	0	6,048	0.00%
2022/06/23	0	0.00	2	58.50	58.30	-2	5,979	-0.03%
2022/06/22	0	0.00	1	58.30	58.60	-1	5,862	-0.02%
2022/06/21	1	57.90	0	58.00	57.90	1	5,766	0.02%
2022/06/20	0.3	58.50	0	0.00	58.20	0.3	5,679	0.01%
2022/06/17	1.4	59.03	0	0.00	59.10	1.4	5,627	0.02%
2022/06/15	1	61.20	0	0.00	61.00	1	5,836	0.02%
2022/06/13	3	60.83	0	0.00	61.00	3	6,012	0.05%
2022/06/10	0	62.50	0	0.00	62.40	0	6,037	0.00%
2022/06/09	1	62.60	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0	0.00	1	63.80	63.60	-1	6,082	-0.02%
2022/06/07	0.3	63.00	0	0.00	63.00	0.3	6,097	0.01%
2022/06/02	0.2	63.00	0	0.00	62.90	0.2	6,138	0.00%
2022/05/30	0	62.80	0	0.00	62.80	0	5,751	0.00%
2022/05/27	0.5	61.90	0	0.00	61.90	0.5	5,720	0.01%
2022/05/25	0	0.00	1	62.30	62.20	-1	5,896	-0.02%
2022/05/24	0	61.90	0	0.00	61.90	0	5,947	0.00%
2022/05/23	0	62.80	0	0.00	62.40	0	5,972	0.00%
2022/05/20	0.3	63.00	0	0.00	62.90	0.3	6,029	0.01%
2022/05/17	0	62.70	0	0.00	62.60	0	6,160	0.00%
2022/05/16	0.3	63.10	0	0.00	63.10	0.3	6,237	0.01%
2022/05/13	0	0.00	6	62.70	62.40	-6	6,275	-0.10%
2022/05/09	0	64.00	0	0.00	63.80	0	6,487	0.00%
2022/05/06	0.3	64.70	0	0.00	64.80	0.3	6,722	0.00%
2022/05/05	0	0.00	1	65.00	65.30	-1	6,757	-0.01%
2022/05/04	1	64.63	1	65.10	65.20	0	6,758	0.00%
2022/05/03	0.2	65.00	0	0.00	65.00	0.2	6,805	0.00%
2022/04/29	0	0.00	5	65.08	65.00	-5	6,835	-0.07%
2022/04/28	1.2	64.78	0.9	65.00	65.30	0.3	6,877	0.00%
2022/04/27	2.5	65.94	0	0.00	65.60	2.5	6,836	0.04%
2022/04/26	0.5	67.29	2	67.50	67.20	-1.5	6,816	-0.02%
2022/04/25	0.3	67.17	0	0.00	68.00	0.3	6,753	0.00%
2022/04/22	2	67.30	1	68.00	68.00	1	6,612	0.02%
2022/04/21	0.3	66.10	2	66.80	66.80	-1.7	6,513	-0.03%
2022/04/20	2.3	65.83	0	0.00	65.70	2.3	6,431	0.04%
2022/04/18	0.7	68.45	0	0.00	68.50	0.7	6,087	0.01%
2022/04/14	0.1	67.87	1	68.20	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	8	67.40	68.10	-8	6,148	-0.13%
2022/04/11	0	0.00	4	66.70	66.50	-4	6,222	-0.06%
2022/04/08	0	67.40	0	0.00	67.60	0	6,211	0.00%
2022/04/07	2	66.75	0	0.00	66.40	2	6,206	0.03%
2022/04/06	0.6	67.80	0	0.00	67.80	0.6	6,167	0.01%
2022/03/31	2	68.50	1	68.40	68.10	1	6,192	0.02%
2022/03/30	2	68.30	5	68.20	68.20	-3	6,145	-0.05%
2022/03/29	2	68.15	0	0.00	68.00	2	6,154	0.03%
2022/03/28	0.5	68.30	0	0.00	68.30	0.5	6,198	0.01%
2022/03/25	1.1	67.26	0	0.00	67.80	1.1	6,192	0.02%
2022/03/24	1	67.60	1	68.00	67.50	0	6,264	0.00%
2022/03/22	10	67.15	1	67.20	67.50	9	6,296	0.14%
2022/03/21	4.2	66.47	0	0.00	66.60	4.2	6,302	0.07%
2022/03/18	2	66.15	10	66.54	65.50	-8	6,251	-0.13%
2022/03/17	2	70.50	1	70.70	71.00	1	5,935	0.02%
2022/03/16	7.3	69.67	0	0.00	70.10	7.3	5,822	0.13%
2022/03/15	3	69.17	1	69.50	69.50	2	5,775	0.03%
2022/03/11	1.5	70.67	0	0.00	70.60	1.5	5,733	0.03%
2022/03/08	1	67.80	1	68.20	68.20	0	5,736	0.00%
2022/03/07	6.3	68.14	6	68.50	68.50	0.3	5,684	0.01%
2022/03/04	2	68.75	7.1	69.67	69.60	-5.1	5,678	-0.09%
2022/03/03	0	0.00	2.2	69.85	69.80	-2.2	5,652	-0.04%
2022/03/02	1.3	68.72	3	68.67	68.90	-1.7	5,629	-0.03%
2022/03/01	5.5	68.73	0.3	68.78	68.60	5.2	5,603	0.09%
2022/02/25	5.1	68.18	0	0.00	68.40	5.1	5,535	0.09%
2022/02/24	2	66.85	2	67.60	67.60	0	5,346	0.00%
2022/02/23	0	0.00	15	67.50	67.80	-15	5,251	-0.29%
2022/02/22	3	67.13	3	67.50	67.50	0	5,231	0.00%
2022/02/21	1.2	67.71	2	68.10	68.20	-0.8	5,164	-0.02%
2022/02/18	0	68.50	0	0.00	68.20	0	5,150	0.00%
2022/02/17	0.1	68.30	1	68.60	68.60	-0.9	5,109	-0.02%
2022/02/16	0.3	67.60	0	0.00	67.90	0.3	5,011	0.01%
2022/02/14	3	65.97	3	66.70	66.70	0	4,808	0.00%
2022/02/11	1	67.50	1	67.50	67.50	0	4,718	0.00%
2022/02/10	16.1	69.53	0	0.00	68.60	16.1	4,680	0.34%
2022/02/09	2	68.45	1	68.60	69.10	1	4,603	0.02%
2022/02/08	1	67.80	2	68.20	68.80	-1	4,421	-0.02%
2022/02/07	0.6	64.60	0	0.00	64.60	0.6	4,184	0.01%
2022/01/26	0.3	63.60	0	0.00	63.50	0.3	4,129	0.01%
2022/01/25	3.1	63.12	3	63.80	63.80	0.1	4,165	0.00%
2022/01/21	1.1	63.10	0	0.00	63.70	1.1	4,096	0.03%
2022/01/20	0.2	63.40	0	0.00	63.70	0.2	4,023	0.01%
2022/01/19	0.1	63.30	0.1	63.50	63.60	-0.1	4,037	0.00%
2022/01/18	0	63.50	0	0.00	63.50	0	4,043	0.00%
2022/01/17	0.3	63.50	0	0.00	63.80	0.3	4,041	0.01%
2022/01/14	0	0.00	1	64.00	63.80	-1	4,117	-0.02%
2022/01/12	0.1	63.30	0	0.00	63.60	0.1	4,407	0.00%
2022/01/10	1.1	63.01	0	0.00	63.50	1.1	4,657	0.02%
2022/01/07	5	63.44	0	0.00	63.70	5	4,678	0.11%
2022/01/06	0.4	63.59	4	64.30	63.50	-3.6	4,689	-0.08%
2022/01/04	0	63.90	0	0.00	64.40	0	4,711	0.00%
2022/01/03	0.2	63.40	0	0.00	63.40	0.2	4,679	0.01%
2021/12/29	0	63.90	0	0.00	64.10	0	4,817	0.00%
2021/12/28	0.2	63.40	1.4	63.59	63.80	-1.2	4,865	-0.03%
2021/12/27	0.5	63.46	0	0.00	63.60	0.5	4,892	0.01%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	2	62.35	62.50	-2	5,000	-0.04%
2021/12/21	0	61.50	2	61.50	61.70	-2	5,079	-0.04%
2021/12/20	0.2	61.00	0	0.00	61.00	0.2	5,132	0.00%
2021/12/17	1	61.80	2	61.70	61.90	-1	5,123	-0.02%
2021/12/16	0.3	61.70	0	0.00	61.70	0.3	5,207	0.01%
2021/12/07	0	61.40	0	0.00	61.40	0	5,523	0.00%
2021/12/06	0.4	61.80	3	61.90	62.10	-2.6	5,513	-0.05%
2021/12/02	0.2	60.50	0	0.00	60.50	0.2	5,514	0.00%
2021/12/01	0	0.00	1	60.50	60.50	-1	5,555	-0.02%
2021/11/29	0.2	60.40	2	61.00	60.60	-1.8	5,440	-0.03%
2021/11/26	2.5	60.06	0	0.00	60.10	2.5	5,452	0.05%
2021/11/25	0.1	60.60	0	0.00	60.90	0.1	5,480	0.00%
2021/11/24	5	60.30	0	0.00	60.70	5	5,520	0.09%
2021/11/23	0	0.00	1	60.70	60.40	-1	5,560	-0.02%
2021/11/22	3.2	61.02	0	0.00	61.30	3.2	5,603	0.06%
2021/11/19	3	61.20	3	61.40	61.60	0	5,665	0.00%
2021/11/17	1	61.90	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0.3	62.50	1	62.50	62.60	-0.7	5,661	-0.01%
2021/11/10	0	0.00	0.9	61.50	61.20	-0.9	5,871	-0.01%
2021/11/09	0	61.60	0	0.00	61.60	0	5,932	0.00%
2021/11/08	0.3	61.60	0	0.00	61.70	0.3	5,951	0.01%
2021/11/05	0	61.40	0	0.00	61.50	0	5,988	0.00%
2021/11/04	0	61.30	0	0.00	61.00	0	5,994	0.00%
2021/11/02	1.2	61.42	0	0.00	61.00	1.2	6,042	0.02%
2021/10/29	0.2	61.30	0	0.00	61.30	0.2	6,098	0.00%
2021/10/27	0	62.00	2	61.90	62.00	-2	6,233	-0.03%
2021/10/26	0.5	60.80	0	0.00	60.80	0.5	6,606	0.01%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	61.00	6	60.98	61.10	-5	6,690	-0.07%
2021/10/20	6.2	60.68	0	0.00	60.40	6.2	6,581	0.09%
2021/10/19	5	62.26	0	0.00	62.10	5	6,426	0.08%
2021/10/18	0.3	64.80	0	0.00	64.80	0.3	6,346	0.01%
2021/10/15	3	64.10	2.2	64.98	64.90	0.8	6,402	0.01%
2021/10/14	0	64.30	0	0.00	64.30	0	6,410	0.00%
2021/10/12	0	0.00	1	63.30	63.20	-1	6,344	-0.02%
2021/10/08	0	0.00	3	63.87	64.00	-3	6,381	-0.05%
2021/10/07	0.1	63.10	0	0.00	63.10	0.1	6,454	0.00%
2021/10/06	0.3	63.20	2.3	63.20	63.00	-2.1	6,490	-0.03%
2021/10/05	1	61.10	0	0.00	62.30	1	6,472	0.02%
2021/10/04	0.3	61.90	1	62.38	62.20	-0.8	6,476	-0.01%
2021/10/01	1	62.10	0	0.00	62.20	1	6,517	0.02%
2021/09/30	2.3	62.75	0	0.00	62.50	2.3	6,488	0.04%
2021/09/29	0	0.00	3	64.33	64.40	-3	6,473	-0.05%
2021/09/28	1.2	63.16	0	0.00	64.50	1.2	6,552	0.02%
2021/09/27	0.4	63.90	1	64.10	64.10	-0.6	6,628	-0.01%
2021/09/24	2	63.90	3	64.37	64.00	-1	6,687	-0.01%
2021/09/23	3	63.10	3.1	63.47	63.80	-0.1	6,730	0.00%
2021/09/17	0	60.80	5	61.30	61.10	-5	7,052	-0.07%
2021/09/16	0.4	61.22	0	0.00	61.20	0.4	7,027	0.01%
2021/09/15	0	0.00	1	62.20	61.50	-1	7,126	-0.01%
2021/09/10	0	0.00	0.2	60.00	60.00	-0.2	7,382	0.00%
2021/09/08	0	59.60	1	59.50	59.60	-1	7,532	-0.01%
2021/09/07	0	60.50	0	0.00	60.60	0	7,486	0.00%
2021/09/06	0.3	60.60	0	0.00	60.90	0.3	7,441	0.00%
2021/09/03	5	60.50	2	61.00	60.90	3	7,394	0.04%
2021/09/02	0.3	60.60	0	0.00	60.60	0.3	7,395	0.00%
2021/08/31	0	0.00	1.1	61.00	61.20	-1.1	7,361	-0.01%
2021/08/30	0	0.00	1	60.20	61.00	-1	7,338	-0.01%
2021/08/27	0.1	59.70	1	59.60	59.70	-0.9	7,302	-0.01%
2021/08/26	0.4	59.00	1	59.40	58.90	-0.6	7,262	-0.01%
2021/08/25	1	59.02	1	59.40	59.40	0	7,197	0.00%
2021/08/24	0	0.00	1	58.80	58.40	-1	7,142	-0.01%
2021/08/20	1	58.10	0	0.00	57.50	1	7,207	0.01%
2021/08/19	4	57.28	0	0.00	56.90	4	7,265	0.06%
2021/08/16	0.4	58.80	0	0.00	58.60	0.4	7,082	0.01%
2021/08/12	0	0.00	1	61.50	61.20	-1	7,000	-0.01%
2021/08/09	1	61.50	3	62.50	62.60	-2	7,005	-0.03%
2021/08/06	4.3	62.68	1.2	62.47	62.50	3.1	7,002	0.04%
2021/08/05	0	0.00	0.3	63.20	62.90	-0.3	7,051	0.00%
2021/08/04	0	0.00	1	63.80	63.20	-1	7,168	-0.01%
2021/08/03	4	63.40	0	0.00	63.90	4	7,211	0.06%
2021/08/02	0.3	63.90	6	63.70	63.90	-5.7	7,178	-0.08%
2021/07/30	5.1	63.62	1	62.80	64.10	4.1	7,141	0.06%
2021/07/28	1.2	58.71	0	0.00	58.90	1.2	6,813	0.02%
2021/07/27	0	58.80	0	0.00	58.70	0	6,896	0.00%
2021/07/26	14.4	58.50	0	0.00	58.70	14.4	7,109	0.20%
2021/07/23	1.2	58.23	0	0.00	57.90	1.2	7,161	0.02%
2021/07/22	1.2	59.07	0	0.00	58.70	1.2	7,133	0.02%
2021/07/21	4	58.80	1	59.10	58.50	3	7,069	0.04%
2021/07/20	1	57.90	0	0.00	58.00	1	7,000	0.01%
2021/07/19	0	0.00	1	57.80	58.30	-1	6,988	-0.01%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	1	58.20	0	0.00	58.40	1	7,052	0.01%
2021/07/13	0	0.00	0.5	57.50	57.90	-0.5	6,963	-0.01%
2021/07/12	1.1	57.10	0	0.00	57.00	1.1	6,911	0.02%
2021/07/09	1	57.20	0.5	57.40	57.50	0.5	6,898	0.01%
2021/07/07	0.1	57.90	0	0.00	58.00	0.1	6,908	0.00%
2021/07/06	2.1	58.00	0	0.00	58.20	2.1	6,893	0.03%
2021/07/05	1.3	58.06	0	0.00	57.90	1.3	6,857	0.02%
2021/07/02	3	56.50	0	0.00	56.90	3	6,726	0.04%
2021/07/01	0	0.00	11	56.70	56.60	-11	6,649	-0.17%
2021/06/30	3	57.47	1	57.90	57.60	2	6,553	0.03%
2021/06/29	15	58.61	0	0.00	57.40	15	6,509	0.23%
2021/06/28	6	64.08	7	64.26	63.70	-1	6,222	-0.02%
2021/06/25	3	64.50	0	0.00	64.10	3	6,148	0.05%
2021/06/24	2	64.50	0	0.00	64.70	2	6,104	0.03%
2021/06/23	0	0.00	2	63.50	64.10	-2	5,975	-0.03%
2021/06/22	0.2	63.70	0	0.00	63.60	0.2	5,838	0.00%
2021/06/21	0.1	65.00	0	0.00	64.50	0.1	5,742	0.00%
2021/06/18	4	66.30	0	0.00	64.90	4	5,662	0.07%
2021/06/16	0	0.00	2	65.60	66.20	-2	5,637	-0.04%
2021/06/15	0	0.00	2	65.40	65.60	-2	5,688	-0.04%
2021/06/01	0	0.00	0.1	66.20	66.40	-0.1	6,879	0.00%
2021/05/31	1	66.20	1	65.80	66.20	0	7,003	0.00%
2021/05/28	0	0.00	0	64.90	65.70	0	7,047	0.00%
2021/05/26	0.1	63.00	0	0.00	63.20	0.1	7,288	0.00%
2021/05/25	0	0.00	5	63.50	63.00	-5	7,395	-0.07%
2021/05/24	1	62.30	0	0.00	63.20	1	7,499	0.01%
2021/05/21	0	0.00	1	62.80	63.10	-1	7,600	-0.01%
2021/05/20	1	62.70	0	0.00	62.60	1	7,744	0.01%
2021/05/12	0	0.00	4.7	62.49	61.20	-4.7	8,044	-0.06%
2021/05/10	0	0.00	1	66.20	66.00	-1	8,070	-0.01%
2021/05/07	2	66.50	1	66.00	67.40	1	8,241	0.01%
2021/05/06	3	64.57	0	0.00	64.00	3	8,286	0.04%
2021/05/04	0	0.00	1.5	66.40	66.30	-1.5	8,559	-0.02%
2021/05/03	0	0.00	1	64.80	67.10	-1	8,517	-0.01%
2021/04/29	0	0.00	0.2	64.30	63.90	-0.2	8,343	0.00%
2021/04/28	0	64.00	0	0.00	64.50	0	8,294	0.00%
2021/04/27	0	64.50	1	64.50	64.40	-1	8,368	-0.01%
2021/04/26	1.1	64.49	0	0.00	64.90	1.1	8,364	0.01%
2021/04/22	0	63.20	0	0.00	63.50	0	8,463	0.00%
2021/04/21	0	0.00	2	63.90	63.70	-2	8,452	-0.02%
2021/04/20	2	64.00	1	64.10	64.20	1	8,499	0.01%
2021/04/19	0	0.00	2	63.25	63.50	-2	8,541	-0.02%
2021/04/16	21	62.31	20	62.97	63.00	1	8,612	0.01%
2021/04/15	0	62.20	0	0.00	62.50	0	8,690	0.00%
2021/04/13	0	63.50	0	0.00	63.00	0	8,837	0.00%
2021/04/12	0.1	64.15	16	63.90	64.00	-15.9	8,901	-0.18%
2021/04/09	0	64.80	0	0.00	64.80	0	9,032	0.00%
2021/04/08	16	65.19	0	0.00	65.20	16	9,032	0.18%
2021/04/07	1	64.50	0	0.00	64.50	1	8,998	0.01%
2021/04/06	0	62.80	2	63.00	63.00	-2	8,948	-0.02%
2021/04/01	1.2	63.00	0	0.00	63.20	1.2	8,959	0.01%
2021/03/31	0	0.00	1	64.10	62.80	-1	8,883	-0.01%
2021/03/29	0	0.00	1	62.20	62.70	-1	8,740	-0.01%
2021/03/25	2	61.60	4	61.50	61.90	-2	8,762	-0.02%
2021/03/23	4	61.20	0	0.00	61.60	4	8,998	0.04%
2021/03/22	0.2	61.00	0.1	61.00	61.30	0.1	8,991	0.00%
2021/03/19	1	60.80	1	60.60	61.10	0	8,988	0.00%
2021/03/18	1.1	61.50	0	0.00	61.60	1.1	8,868	0.01%
2021/03/15	1	60.30	0	0.00	59.90	1	8,767	0.01%
2021/03/12	0	0.00	1	60.00	62.10	-1	8,654	-0.01%
2021/03/11	2	58.30	0	0.00	58.70	2	8,470	0.02%
2021/03/09	4	56.83	1	57.20	57.20	3	8,380	0.04%
2021/03/08	1	58.40	5	58.90	58.50	-4	8,115	-0.05%
2021/03/05	6	58.03	1	58.50	58.40	5	8,103	0.06%
2021/03/04	1	59.00	0	0.00	58.80	1	8,104	0.01%
2021/03/02	2	59.10	2	58.95	58.80	0	7,948	0.00%
2021/02/25	0	60.70	0	0.00	60.70	0	7,575	0.00%
2021/02/23	1	60.50	0	0.00	60.20	1	7,422	0.01%
2021/02/22	0	0.00	0	60.50	61.20	0	7,354	0.00%
2021/02/02	3	55.40	1	55.90	56.10	2	6,942	0.03%
2021/02/01	0	0.00	1	55.10	55.10	-1	6,783	-0.01%
2021/01/29	1	56.10	0	0.00	54.90	1	6,717	0.01%
2021/01/27	1	57.40	2	58.00	57.60	-1	6,467	-0.02%
2021/01/26	6.1	57.07	20	56.60	56.60	-13.9	6,336	-0.22%
2021/01/25	1.1	54.67	3	53.93	54.40	-2	6,166	-0.03%
2021/01/22	2	53.20	1	53.60	53.00	1	6,154	0.02%
2021/01/21	0	0.00	1	52.90	52.70	-1	6,133	-0.02%
2021/01/20	1	52.10	3	52.20	51.90	-2	6,165	-0.03%
2021/01/18	2	53.10	2	53.40	53.40	0	6,052	0.00%
2021/01/13	0	0.00	15	53.58	53.60	-15	5,932	-0.25%
2021/01/12	4	53.23	4	52.95	52.80	0	5,878	0.00%
2021/01/11	1.6	53.26	2	53.45	53.80	-0.4	5,800	-0.01%
2021/01/08	1	52.20	0	0.00	52.60	1	5,738	0.02%
2021/01/07	0	51.80	2	52.20	52.20	-2	5,643	-0.04%
2021/01/06	9	52.59	5	51.76	51.50	4	5,581	0.07%
2021/01/05	2	51.35	1	51.60	51.60	1	5,375	0.02%
2021/01/04	5.3	51.32	17	51.06	51.40	-11.7	5,291	-0.22%
2020/12/31	4	49.89	0	0.00	49.80	4	5,173	0.08%
2020/12/30	4	49.90	8	49.91	50.00	-4	5,174	-0.08%
2020/12/29	2	49.88	1	49.95	49.95	1	5,164	0.02%
2020/12/28	1	49.65	1	49.85	49.90	0	5,162	0.00%
2020/12/25	0.1	49.10	1	49.35	49.30	-0.9	5,159	-0.02%
2020/12/24	1	49.30	0	0.00	49.20	1	5,185	0.02%
2020/12/22	0	0.00	4	49.19	48.75	-4	5,157	-0.08%
2020/12/21	1	48.25	4	48.85	49.05	-3	5,179	-0.06%
2020/12/18	10	48.00	11	48.53	48.00	-1	5,132	-0.02%
2020/12/17	4	48.80	0	0.00	48.50	4	4,936	0.08%
2020/12/16	2.1	48.84	11	48.99	49.15	-8.9	4,909	-0.18%
2020/12/15	2	48.40	3	48.32	48.20	-1	4,923	-0.02%
2020/12/14	1	48.80	1	48.95	48.50	0	4,941	0.00%
2020/12/11	1	48.60	1	48.95	48.90	0	4,987	0.00%
2020/12/10	7	49.09	1	49.25	49.05	6	4,991	0.12%
2020/12/09	0	0.00	3	49.00	49.25	-3	4,972	-0.06%
2020/12/08	2	48.85	1	48.95	48.95	1	4,933	0.02%
2020/12/07	3	48.85	2	48.95	49.10	1	4,897	0.02%
2020/12/04	2	49.25	3	49.45	49.40	-1	4,826	-0.02%
2020/12/03	2	49.25	3	49.48	49.20	-1	4,805	-0.02%
2020/12/02	2	49.08	3	49.22	49.35	-1	4,779	-0.02%
2020/12/01	1	48.45	2	48.68	48.85	-1	4,779	-0.02%
2020/11/30	4	49.00	1	49.20	48.05	3	4,794	0.06%
2020/11/27	4	48.94	1	48.80	49.05	3	4,647	0.06%
2020/11/26	0	0.00	1	48.50	48.65	-1	4,653	-0.02%
2020/11/25	0.1	48.20	2	48.15	48.25	-1.9	4,727	-0.04%
2020/11/24	2	48.38	0	0.00	48.30	2	4,747	0.04%
2020/11/23	1	48.35	6	48.40	48.50	-5	4,715	-0.11%
2020/11/20	7	48.12	5	48.35	48.00	2	4,681	0.04%
2020/11/19	13	48.62	4	48.69	48.75	9	4,638	0.19%
2020/11/18	1	48.10	0	0.00	48.55	1	4,609	0.02%
2020/11/17	2	48.08	1	48.09	48.30	1	4,579	0.02%
2020/11/16	0	0.00	12	47.74	47.60	-12	4,603	-0.26%
2020/11/13	2	47.20	0	0.00	47.05	2	4,602	0.04%
2020/11/12	15	47.63	1	47.75	47.45	14	4,589	0.31%
2020/11/11	2	47.38	2	47.53	47.70	0	4,608	0.00%
2020/11/10	0	0.00	4	47.51	47.50	-4	4,618	-0.09%
2020/11/09	1	47.25	0	0.00	47.40	1	4,629	0.02%
2020/11/06	2	47.43	1	47.50	47.25	1	4,654	0.02%
2020/11/05	3	47.27	1	47.60	47.30	2	4,711	0.04%
2020/11/04	1	47.15	5	47.07	47.25	-4	4,729	-0.08%
2020/11/03	3	46.52	5	46.42	46.50	-2	4,732	-0.04%
2020/11/02	7	46.20	0	0.00	45.85	7	4,759	0.15%
2020/10/30	0	0.00	4	46.55	46.55	-4	4,824	-0.08%
2020/10/29	2	45.95	5	46.56	46.50	-3	4,903	-0.06%
2020/10/28	0.1	46.35	14	46.45	46.55	-13.9	5,203	-0.27%
2020/10/27	1	45.65	4	46.01	46.00	-3	5,929	-0.05%
2020/10/26	0	0.00	12	45.90	45.95	-12	6,008	-0.20%
2020/10/23	5	45.43	0	0.00	45.55	5	6,057	0.08%
2020/10/22	1	45.40	0	0.00	45.40	1	6,145	0.02%
2020/10/21	1	45.85	0	0.00	45.50	1	6,149	0.02%
2020/10/19	5	46.07	5	46.20	46.00	0	6,223	0.00%
2020/10/16	1	46.05	0	0.00	46.00	1	6,269	0.02%
2020/10/15	1.3	45.41	4	45.84	45.55	-2.7	6,309	-0.04%
2020/10/14	3	45.67	1	45.60	45.40	2	6,344	0.03%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/12	1	45.80	0	0.00	45.75	1	6,555	0.02%
2020/10/08	2	45.50	0	0.00	45.65	2	6,709	0.03%
2020/10/06	0	46.00	0	0.00	45.90	0	6,870	0.00%
2020/10/05	2	45.95	0	0.00	45.80	2	6,944	0.03%
2020/09/30	0	0.00	3	46.10	46.10	-3	7,076	-0.04%
2020/09/29	3	45.72	0	0.00	45.50	3	7,142	0.04%
2020/09/28	1	45.80	1	45.70	45.90	0	7,213	0.00%
2020/09/25	1	45.00	6	45.05	45.00	-5	7,296	-0.07%
2020/09/24	1	45.30	1	45.65	45.00	0	7,318	0.00%
2020/09/23	1	45.95	4	46.14	46.00	-3	7,317	-0.04%
2020/09/22	5	46.06	2	46.03	45.85	3	7,388	0.04%
2020/09/21	1	46.65	1	46.95	46.60	0	7,457	0.00%
2020/09/18	1	46.75	1	46.70	46.85	0	7,638	0.00%
2020/09/17	2	47.33	1	47.50	47.10	1	7,787	0.01%
2020/09/16	1	47.35	0	0.00	47.50	1	8,393	0.01%
2020/09/15	1	46.70	1	47.05	47.00	0	8,635	0.00%
2020/09/14	3	46.30	0	0.00	47.00	3	8,956	0.03%
2020/09/08	0	0.00	2	46.35	46.45	-2	9,419	-0.02%
2020/09/07	5	46.12	8	46.27	46.20	-3	9,561	-0.03%
2020/09/04	3	45.65	2	45.85	45.95	1	9,726	0.01%
2020/09/03	0	46.20	0	0.00	46.05	0	9,816	0.00%
2020/09/02	2	46.15	1	46.40	46.05	1	9,893	0.01%
2020/09/01	5	46.05	0	0.00	46.20	5	9,956	0.05%
2020/08/31	0	0.00	1	47.00	46.40	-1	9,990	-0.01%
2020/08/28	0	0.00	2	46.65	46.65	-2	10,032	-0.02%
2020/08/26	1	46.95	1	46.90	47.00	0	10,196	0.00%
2020/08/25	1.1	47.06	1	47.35	47.15	0.1	10,220	0.00%
2020/08/24	1	46.95	0	0.00	46.90	1	10,330	0.01%
2020/08/21	8	46.99	4	47.20	47.00	4	10,385	0.04%
2020/08/20	5	47.11	61	46.99	46.90	-56	10,416	-0.54%
2020/08/19	1	48.25	5	48.45	48.10	-4	10,435	-0.04%
2020/08/18	3	47.87	5	47.95	47.95	-2	10,385	-0.02%
2020/08/17	4	47.58	1	47.45	47.85	3	10,402	0.03%
2020/08/14	3	47.03	3	47.38	47.20	0	10,414	0.00%
2020/08/11	8	48.21	4	48.01	48.00	4	10,470	0.04%
2020/08/10	1	48.85	1	48.90	48.50	0	10,523	0.00%
2020/08/07	7	48.97	5	49.02	48.95	2	10,562	0.02%
2020/08/06	5	48.72	5	48.76	48.85	0	10,557	0.00%
2020/08/05	19	49.09	5	49.41	49.10	14	10,579	0.13%
2020/08/04	19	49.09	6	49.19	49.35	13	10,545	0.12%
2020/08/03	20	49.24	40	49.99	48.60	-20	10,452	-0.19%
2020/07/31	75.1	49.51	14	49.33	49.60	61.1	10,222	0.60%
2020/07/30	5	45.25	11	45.61	45.70	-6	9,516	-0.06%
2020/07/29	6	45.25	2	45.10	44.80	4	9,473	0.04%
2020/07/28	3	45.35	6	45.67	45.05	-3	9,560	-0.03%
2020/07/27	3	46.03	2	45.60	45.50	1	9,662	0.01%
2020/07/24	3	46.25	7	46.56	46.50	-4	9,665	-0.04%
2020/07/23	5	46.64	5	46.70	46.55	0	9,683	0.00%
2020/07/22	1	46.65	5	46.80	46.70	-4	9,665	-0.04%
2020/07/21	1	46.80	1	47.15	46.80	0	9,641	0.00%
2020/07/20	1	46.62	0	0.00	47.00	1	9,628	0.01%
2020/07/17	1	46.95	2	47.40	46.70	-1	9,646	-0.01%
2020/07/16	6	47.20	2	47.60	46.90	4	9,635	0.04%
2020/07/15	6	47.01	2	47.25	47.40	4	9,551	0.04%
2020/07/14	6	47.10	1	47.10	46.95	5	9,476	0.05%
2020/07/13	4.2	46.56	1	46.55	47.10	3.2	9,445	0.03%
2020/07/10	2	46.95	2	46.78	46.70	0	9,418	0.00%
2020/07/09	2	47.28	1	47.25	47.10	1	9,373	0.01%
2020/07/07	1	46.85	2	47.05	47.05	-1	9,124	-0.01%
2020/07/06	1	46.90	8	46.85	47.05	-7	9,052	-0.08%
2020/07/02	1	46.95	2	47.00	47.15	-1	9,062	-0.01%
2020/07/01	6	46.81	2	46.90	46.75	4	9,093	0.04%
2020/06/30	2	46.73	1	46.70	46.30	1	9,056	0.01%
2020/06/29	19	46.53	23	46.55	46.50	-4	9,047	-0.04%
2020/06/24	2	47.48	3	47.48	47.30	-1	8,911	-0.01%
2020/06/23	35	48.33	20	48.00	47.40	15	8,773	0.17%
2020/06/22	13.2	53.57	0	0.00	53.10	13.2	8,201	0.16%
2020/06/19	0	0.00	1	51.90	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	1	52.30	52.40	-1	7,710	-0.01%
2020/06/17	0	0.00	1	51.50	51.30	-1	7,599	-0.01%
2020/06/16	2	51.00	0	0.00	51.10	2	7,683	0.03%
2020/06/15	3	51.40	5	51.50	51.30	-2	7,769	-0.03%
2020/06/12	2	49.90	4	50.05	50.80	-2	7,842	-0.03%
2020/06/11	4	50.75	3	51.50	50.70	1	7,891	0.01%
2020/06/10	1	51.00	4	50.95	51.40	-3	7,831	-0.04%
2020/06/09	1	50.50	1	50.60	50.60	0	7,922	0.00%
2020/06/08	0	0.00	2	50.70	50.80	-2	8,045	-0.02%
2020/06/05	2	50.00	3	50.22	50.40	-1	8,035	-0.01%
2020/06/04	1	49.90	1	49.95	49.85	0	8,097	0.00%
2020/06/03	2	49.18	3	49.70	49.55	-1	8,104	-0.01%
2020/06/02	0	0.00	1	48.95	48.75	-1	8,024	-0.01%
2020/06/01	1	48.80	1	49.10	48.85	0	8,099	0.00%
2020/05/29	10	47.90	10	48.35	48.10	0	8,246	0.00%
2020/05/28	2	48.43	1	48.55	48.20	1	8,270	0.01%
2020/05/26	0	0.00	1	48.15	48.00	-1	8,632	-0.01%
2020/05/25	1.1	46.25	0	0.00	47.25	1.1	8,538	0.01%
2020/05/22	2	46.83	2	46.50	46.75	0	8,600	0.00%
2020/05/21	1	47.30	1	47.25	47.35	0	8,654	0.00%
2020/05/20	2	46.97	1	47.05	46.80	1	8,706	0.01%
2020/05/19	0	46.65	6	46.42	46.80	-6	8,790	-0.07%
2020/05/18	3	45.65	0	0.00	45.50	3	8,698	0.03%
2020/05/15	6	46.03	0	0.00	46.10	6	8,648	0.07%
2020/05/13	1	47.00	1	46.90	46.85	0	8,397	0.00%
2020/05/11	0	0.00	1	47.25	46.95	-1	8,288	-0.01%
2020/05/07	1	46.60	0	0.00	46.45	1	8,124	0.01%
2020/05/06	1	46.70	5	46.33	46.55	-4	8,039	-0.05%
2020/05/04	4	45.44	0	0.00	46.50	4	7,975	0.05%
2020/04/30	0	46.50	1	46.40	46.50	-1	7,841	-0.01%
2020/04/29	0.2	45.50	0	0.00	45.40	0.2	7,718	0.00%
2020/04/28	0	0.00	12	45.00	45.05	-12	7,755	-0.15%
2020/04/27	0	0.00	4	44.35	44.40	-4	7,854	-0.05%
2020/04/24	3	43.85	0	0.00	43.80	3	7,811	0.04%
2020/04/23	0	0.00	12	43.59	44.00	-12	7,797	-0.15%
2020/04/22	10	43.15	24	43.59	43.50	-14	7,731	-0.18%
2020/04/21	10	42.95	30	43.00	43.00	-20	7,654	-0.26%
2020/04/20	21	43.32	0	0.00	43.45	21	7,573	0.28%
2020/04/17	1	43.60	1	43.45	42.95	0	7,499	0.00%
2020/04/16	0	0.00	1	43.20	43.20	-1	7,392	-0.01%
2020/04/15	2	43.53	0	0.00	43.70	2	7,306	0.03%
2020/04/14	2	42.80	1	43.25	43.25	1	7,251	0.01%
2020/04/13	5	42.30	0	0.00	42.55	5	7,209	0.07%
2020/04/10	0.2	42.50	2	42.20	42.50	-1.8	7,197	-0.02%
2020/04/08	6	42.22	2	42.05	42.15	4	7,196	0.06%
2020/04/07	3	42.38	2	42.80	42.10	1	7,149	0.01%
2020/04/06	2	41.65	0	0.00	42.25	2	7,047	0.03%
2020/04/01	0	0.00	9	41.55	41.35	-9	6,917	-0.13%
2020/03/30	0	41.15	0	0.00	41.00	0	6,708	0.00%
2020/03/27	9.1	40.97	0	41.00	40.95	9	6,649	0.14%
2020/03/26	0	0.00	1	41.20	40.85	-1	6,591	-0.02%
2020/03/24	0	0.00	1	40.05	39.35	-1	6,524	-0.02%
2020/03/23	1	38.65	2	39.10	38.55	-1	6,496	-0.02%
2020/03/20	6	39.25	6	39.81	40.65	0	6,462	0.00%
2020/03/19	4	37.98	5	38.02	37.80	-1	6,314	-0.02%
2020/03/17	4	40.03	4	39.35	39.40	0	6,012	0.00%
2020/03/16	1	40.80	0	0.00	40.35	1	5,848	0.02%
2020/03/13	6	39.76	14	39.50	41.30	-8	5,725	-0.14%
2020/03/12	4	42.05	0	0.00	42.00	4	5,480	0.07%
2020/03/11	0	44.20	1	44.00	44.20	-1	5,258	-0.02%
2020/03/10	15	44.60	1	44.60	44.00	14	5,216	0.27%
2020/03/09	5.1	43.56	0	0.00	44.00	5.1	5,074	0.10%
2020/03/06	0	0.00	1	44.70	44.35	-1	5,015	-0.02%
2020/03/05	2	45.15	1	44.90	44.85	1	4,966	0.02%
2020/03/04	0	0.00	2	44.50	45.10	-2	4,875	-0.04%
2020/03/03	2	44.25	8	44.04	43.95	-6	4,719	-0.13%
2020/03/02	17	42.66	4	42.84	42.85	13	4,574	0.28%
2020/02/27	8	44.09	0	0.00	43.85	8	4,715	0.17%
2020/02/25	5	43.75	0	0.00	43.95	5	4,492	0.11%
2020/02/21	3.2	45.74	0	0.00	45.60	3.2	4,422	0.07%
2020/02/20	19	46.80	2	46.60	46.60	17	4,361	0.39%
2020/02/17	0	47.60	0	0.00	47.60	0	4,342	0.00%
2020/02/14	0	0.00	8	47.40	47.30	-8	4,386	-0.18%
2020/02/11	8	46.99	0	0.00	46.95	8	4,537	0.18%
2020/02/10	1	47.00	0	0.00	47.00	1	4,607	0.02%
2020/02/07	2	47.25	0	0.00	47.20	2	4,644	0.04%
2020/02/06	1	47.60	0	0.00	47.55	1	4,794	0.02%
2020/02/04	4	47.33	1	47.50	47.50	3	4,862	0.06%
2020/01/31	1	47.65	0	0.00	47.20	1	4,919	0.02%
2020/01/30	1	46.70	0	0.00	45.65	1	4,862	0.02%
2020/01/16	0	0.00	1	49.30	49.50	-1	4,979	-0.02%
2020/01/13	0	0.00	1	49.20	49.25	-1	5,679	-0.02%
2020/01/07	1	49.00	0	0.00	48.90	1	6,080	0.02%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2020/01/02	0	0.00	1	49.20	49.20	-1	6,312	-0.02%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/27	2	49.80	0	0.00	49.95	2	6,483	0.03%
2019/12/20	0	0.00	1	50.80	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/11	0	0.00	1	50.00	49.90	-1	7,034	-0.01%
2019/12/06	1	49.45	1	49.65	49.10	0	7,085	0.00%
2019/12/05	0	0.00	1	49.35	49.50	-1	7,090	-0.01%
2019/12/03	1	48.75	1	49.10	48.50	0	7,139	0.00%
2019/12/02	1	48.50	1	48.25	48.30	0	7,129	0.00%
2019/11/29	1	48.50	2	48.73	48.40	-1	7,151	-0.01%
2019/11/28	1	49.50	0	0.00	49.10	1	7,169	0.01%
2019/11/27	0	0.00	2	49.68	49.60	-2	7,282	-0.03%
2019/11/25	2	50.15	2	50.35	50.10	0	6,922	0.00%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	2	50.45	50.60	-2	7,096	-0.03%
2019/11/15	2	49.68	1	50.10	49.95	1	7,244	0.01%
2019/11/13	1	50.00	0	0.00	49.95	1	7,462	0.01%
2019/11/07	0	0.00	1	50.90	51.10	-1	7,684	-0.01%
2019/11/05	1	50.80	3	51.20	51.50	-2	7,928	-0.03%
2019/11/04	1.3	50.09	3	50.50	50.70	-1.7	7,945	-0.02%
2019/11/01	1	49.55	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0.5	50.00	1	50.10	50.20	-0.5	8,248	-0.01%
2019/10/30	1	49.40	1	49.75	49.50	0	8,577	0.00%
2019/10/28	1	49.30	1	49.10	49.55	0	8,690	0.00%
2019/10/25	1	49.40	2.9	49.57	49.50	-1.9	8,652	-0.02%
2019/10/24	2	50.05	1	49.85	50.10	1	8,605	0.01%
2019/10/23	2	49.83	0	0.00	49.20	2	8,508	0.02%
2019/10/22	0	0.00	4	50.58	51.50	-4	8,344	-0.05%
2019/10/21	0	0.00	0.2	48.00	48.00	-0.2	7,972	0.00%
2019/10/16	1	48.80	0	0.00	48.90	1	8,062	0.01%
2019/10/15	1	49.00	0	0.00	48.95	1	8,022	0.01%
2019/10/14	0	0.00	4	49.35	49.00	-4	8,032	-0.05%
2019/10/09	0	0.00	2	48.50	48.30	-2	7,978	-0.03%
2019/10/08	0	0.00	0	48.95	49.10	0	7,972	0.00%
2019/10/07	3	48.62	0	0.00	48.70	3	7,876	0.04%
2019/09/26	0	49.30	0	0.00	49.55	0	7,439	0.00%
2019/09/25	0.1	49.55	0	0.00	49.80	0.1	7,362	0.00%
2019/09/20	0	0.00	1	48.70	48.60	-1	7,247	-0.01%
2019/09/16	2	48.20	0	0.00	48.15	2	7,141	0.03%
2019/09/12	2	48.90	0	0.00	48.90	2	7,120	0.03%
2019/09/03	0	0.00	3	48.22	47.70	-3	6,916	-0.04%
2019/09/02	1	49.25	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	1	49.30	50.00	-1	6,881	-0.01%
2019/08/29	2	48.45	0	0.00	48.90	2	6,773	0.03%
2019/08/28	0	0.00	1	48.85	48.45	-1	6,770	-0.01%
2019/08/26	0.1	48.20	8	48.16	48.25	-7.9	6,675	-0.12%
2019/08/23	0	0.00	2.2	48.20	48.20	-2.2	6,689	-0.03%
2019/08/20	1	48.75	1	49.00	49.00	0	6,719	0.00%
2019/08/19	3	47.22	1.1	47.10	47.10	1.9	6,537	0.03%
2019/08/16	1	46.40	1	47.20	47.90	0	6,449	0.00%
2019/08/15	5	46.65	0	0.00	46.65	5	6,267	0.08%
2019/08/12	1	46.60	1	46.45	46.40	0	6,048	0.00%
2019/08/07	1	46.25	0	0.00	46.00	1	5,807	0.02%
2019/08/02	1	46.50	2	46.95	47.00	-1	5,354	-0.02%
2019/08/01	10	46.25	10	46.25	46.25	0	5,076	0.00%
2019/07/30	0	43.50	0	0.00	43.60	0	4,608	0.00%
2019/07/29	0.2	43.40	0	0.00	43.55	0.2	4,599	0.00%
2019/07/25	0	0.00	0	43.60	43.50	0	4,556	0.00%
2019/07/22	4	43.47	0	0.00	43.00	4	4,642	0.09%
2019/07/19	0	0.00	2	47.10	47.10	-2	4,397	-0.05%
2019/07/16	2	47.00	0	0.00	47.20	2	4,222	0.05%
2019/07/09	0	0.00	23	46.40	46.05	-23	4,096	-0.56%
2019/07/03	1	46.10	3	46.10	46.10	-2	4,224	-0.05%
2019/07/01	3	45.65	3	45.95	45.80	0	4,259	0.00%
2019/06/28	0	45.30	0	0.00	45.50	0	4,303	0.00%
2019/06/27	0.2	45.15	0	0.00	45.30	0.2	4,312	0.00%
2019/06/14	0	0.00	1	45.20	45.10	-1	4,491	-0.02%
2019/06/12	0	0.00	1	45.65	45.70	-1	4,588	-0.02%
2019/06/11	0	0.00	1	45.75	45.50	-1	4,657	-0.02%
2019/06/10	1	46.00	0	0.00	46.00	1	4,664	0.02%
2019/06/05	0	0.00	2	45.68	45.45	-2	4,680	-0.04%
2019/06/04	0	0.00	2	45.70	45.25	-2	4,691	-0.04%
2019/06/03	0	0.00	10	45.59	45.50	-10	4,712	-0.21%
2019/05/31	0	0.00	2	45.20	45.10	-2	4,723	-0.04%
2019/05/30	2	45.00	3	45.07	45.10	-1	4,772	-0.02%
2019/05/29	0	44.40	0	0.00	44.60	0	4,926	0.00%
2019/05/28	0.2	44.10	7	44.43	44.35	-6.8	5,194	-0.13%
2019/05/23	0	43.95	0	0.00	43.95	0	5,191	0.00%
2019/05/22	0	0.00	1	44.00	43.80	-1	5,239	-0.02%
2019/05/20	0	0.00	1	43.60	43.65	-1	5,265	-0.02%
2019/05/17	1	43.10	0	0.00	42.95	1	5,277	0.02%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/10	1	43.15	0	0.00	43.05	1	5,622	0.02%
2019/05/09	1	43.05	0	0.00	43.40	1	5,755	0.02%
2019/05/08	1	43.60	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	3	43.50	44.30	-3	5,821	-0.05%
2019/05/06	1	42.81	0	0.00	43.25	1	5,845	0.02%
2019/04/30	5	43.65	0	0.00	43.55	5	6,144	0.08%
2019/04/29	2	44.33	2	44.35	44.45	0	6,074	0.00%
2019/04/26	0	45.00	2	45.05	45.20	-2	6,104	-0.03%
2019/04/25	0.2	44.85	6	45.08	45.10	-5.8	6,195	-0.09%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/23	0	0.00	2	44.83	45.00	-2	6,335	-0.03%
2019/04/18	0	0.00	1	44.40	44.30	-1	6,616	-0.02%
2019/04/17	3	44.30	0	0.00	44.30	3	6,802	0.04%
2019/04/16	1	44.40	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	0.00	1	44.70	44.50	-1	6,940	-0.01%
2019/04/12	2	44.08	0	0.00	43.95	2	7,004	0.03%
2019/04/11	3	44.43	0	0.00	44.25	3	7,075	0.04%
2019/04/10	0	0.00	3	44.85	45.25	-3	7,060	-0.04%
2019/04/08	1	44.85	4	45.29	45.35	-3	7,083	-0.04%
2019/04/03	0	0.00	2	44.85	44.90	-2	7,072	-0.03%
2019/04/02	0	0.00	1	44.95	44.80	-1	7,062	-0.01%
2019/04/01	3	44.52	0	0.00	44.60	3	7,061	0.04%
2019/03/27	0	0.00	0	45.20	45.20	0	6,941	0.00%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	1.1	44.42	1	44.95	45.30	0.1	7,124	0.00%
2019/03/22	0	0.00	4	44.58	44.85	-4	7,130	-0.06%
2019/03/21	0	0.00	1	44.40	44.40	-1	7,142	-0.01%
2019/03/20	0	0.00	2	44.70	44.45	-2	7,192	-0.03%
2019/03/19	2	44.25	2.9	44.17	44.15	-0.9	7,223	-0.01%
2019/03/18	2	44.03	11	43.70	44.30	-9	7,278	-0.12%
2019/03/13	1	43.80	0	0.00	43.75	1	7,266	0.01%
2019/03/12	0	0.00	2	44.00	43.60	-2	7,293	-0.03%
2019/03/11	1	43.50	2	43.60	43.60	-1	7,377	-0.01%
2019/03/08	1	43.50	0	0.00	43.40	1	7,455	0.01%
2019/03/07	3	43.53	1	43.65	43.50	2	7,876	0.03%
2019/03/06	4	43.66	5	43.63	43.55	-1	7,935	-0.01%
2019/03/05	2	43.20	2	43.48	43.10	0	8,033	0.00%
2019/03/04	30	43.25	22	42.95	43.10	8	8,087	0.10%
2019/02/27	23	44.74	23	44.66	44.55	0	7,947	0.00%
2019/02/26	0	0.00	2	47.20	47.20	-2	7,749	-0.03%
2019/02/25	0.1	46.30	1	45.95	46.40	-0.9	7,680	-0.01%
2019/02/22	1	45.60	2	45.70	45.85	-1	7,702	-0.01%
2019/02/21	8	45.53	1	45.90	45.50	7	7,706	0.09%
2019/02/19	1	45.45	0	0.00	45.25	1	7,756	0.01%
2019/02/15	10	45.75	11	46.37	45.60	-1	7,837	-0.01%
2019/02/14	1	45.30	0	0.00	45.65	1	7,846	0.01%
2019/02/12	4	46.35	0	0.00	46.60	4	7,819	0.05%
2019/02/11	8	46.05	11	46.46	46.65	-3	7,868	-0.04%
2019/01/30	5	45.39	3	45.35	45.25	2	7,772	0.03%
2019/01/29	0	0.00	1	44.85	44.85	-1	7,693	-0.01%
2019/01/25	0.1	44.30	0	0.00	44.50	0.1	7,655	0.00%
2019/01/24	10	43.86	4	44.05	44.15	6	7,668	0.08%
2019/01/23	0	0.00	10	43.71	44.10	-10	7,699	-0.13%
2019/01/22	9	43.12	1	43.05	43.35	8	7,586	0.11%
2019/01/21	1	42.80	0	0.00	43.00	1	7,476	0.01%
2019/01/18	1	42.95	0	0.00	43.00	1	7,416	0.01%
2019/01/16	0	0.00	5	42.65	42.70	-5	7,305	-0.07%
2019/01/14	0	0.00	2	42.40	42.50	-2	7,234	-0.03%
2019/01/10	2	43.08	0	0.00	42.95	2	7,226	0.03%
2019/01/09	4	43.00	4	42.88	43.30	0	7,077	0.00%
2019/01/08	5	41.80	0	0.00	41.60	5	6,880	0.07%
2019/01/03	0	0.00	13	41.05	41.50	-13	6,932	-0.19%
2018/12/28	2	40.43	0	0.00	40.60	2	6,810	0.03%
2018/12/27	0	0.00	4	40.45	40.65	-4	6,852	-0.06%
2018/12/26	2.1	39.42	4	39.50	39.90	-1.9	6,852	-0.03%
2018/12/25	2	40.03	0	0.00	39.75	2	6,839	0.03%
2018/12/22	2	40.40	0.2	40.40	40.40	1.8	6,813	0.03%
2018/12/21	4	40.70	4	40.93	41.00	0	6,899	0.00%
2018/12/20	4	40.90	0	0.00	41.20	4	6,826	0.06%
2018/12/19	2	40.95	1	40.65	41.00	1	6,774	0.01%
2018/12/18	1	40.40	1	39.95	40.00	0	6,652	0.00%
2018/12/17	3	40.23	0	0.00	40.20	3	6,682	0.04%
2018/12/14	6	40.35	4	40.40	40.45	2	6,646	0.03%
2018/12/13	4	40.64	4	40.55	40.75	0	6,633	0.00%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/10	1	40.55	6	40.72	40.95	-5	6,518	-0.08%
2018/12/07	1	40.70	1	40.95	40.55	0	6,647	0.00%
2018/12/04	6	41.50	0	0.00	41.65	6	6,591	0.09%
2018/12/03	0	0.00	6	41.03	41.30	-6	6,481	-0.09%
2018/11/30	5	40.10	2	40.18	40.90	3	6,372	0.05%
2018/11/28	1	39.70	3	39.82	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	58	38.66	39.35	-58	5,615	-1.03%
2018/11/26	0.1	38.20	2	38.55	38.35	-1.9	5,495	-0.03%
2018/11/22	0	0.00	1	38.00	37.80	-1	5,330	-0.02%
2018/11/14	0	0.00	3	38.60	38.60	-3	5,011	-0.06%
2018/11/13	0	0.00	1	37.60	38.15	-1	4,951	-0.02%
2018/11/08	0	0.00	6	38.65	38.80	-6	4,838	-0.12%
2018/11/07	2	38.40	0	0.00	38.55	2	4,828	0.04%
2018/11/05	3	37.33	1	37.95	37.80	2	4,786	0.04%
2018/11/02	0	0.00	1	37.10	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	10	36.60	37.00	-10	4,812	-0.21%
2018/10/31	5	35.34	4	35.69	35.50	1	4,742	0.02%
2018/10/30	2.1	35.24	14	35.59	35.75	-11.9	4,618	-0.26%
2018/10/26	0	0.00	7	35.21	35.40	-7	4,620	-0.15%
2018/10/25	0	0.00	4	35.40	35.30	-4	4,637	-0.09%
2018/10/22	9	35.02	1	34.50	34.70	8	4,757	0.17%
2018/10/19	1	34.05	0	0.00	34.50	1	4,807	0.02%
2018/10/18	2	34.10	1	34.35	34.35	1	4,789	0.02%
2018/10/17	4	34.18	0	0.00	34.15	4	4,840	0.08%
2018/10/16	2.3	33.88	0	0.00	33.95	2.3	4,910	0.05%
2018/10/15	5	33.63	0	0.00	33.65	5	4,934	0.10%
2018/10/12	4	33.68	1	33.70	33.65	3	4,960	0.06%
2018/10/11	2	33.08	15	33.47	33.05	-13	4,978	-0.26%
2018/10/09	8	36.11	1	36.05	36.10	7	4,948	0.14%
2018/10/08	7	36.34	0	0.00	36.00	7	5,030	0.14%
2018/10/05	6	35.98	0	0.00	36.50	6	5,088	0.12%
2018/10/02	1	38.10	0	0.00	37.80	1	5,122	0.02%
2018/10/01	17	38.23	0	0.00	38.15	17	5,124	0.33%
2018/09/25	0.1	38.20	11	38.24	38.20	-10.9	5,165	-0.21%
2018/09/21	2	38.15	0	0.00	38.10	2	5,172	0.04%
2018/09/20	3	37.30	0	0.00	37.20	3	5,092	0.06%
2018/09/18	0	0.00	11	37.65	37.70	-11	5,159	-0.21%
2018/09/17	0	0.00	50	37.47	37.65	-50	5,260	-0.95%
2018/09/14	57	37.22	8	37.53	37.35	49	5,325	0.92%
2018/09/13	8	36.94	34	37.23	37.35	-26	5,356	-0.49%
2018/09/11	0.3	35.60	1	35.35	35.35	-0.7	5,239	-0.01%
2018/09/03	19	36.45	19	36.60	36.50	0	5,698	0.00%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/30	7	36.44	5	36.60	36.40	2	5,755	0.03%
2018/08/29	23	36.31	1	36.10	36.50	22	5,779	0.38%
2018/08/28	3	36.00	0	0.00	36.00	3	5,794	0.05%
2018/08/24	1	35.35	0	0.00	35.35	1	5,819	0.02%
2018/08/22	1	35.85	3	35.82	35.90	-2	6,021	-0.03%
2018/08/21	2	35.73	0	0.00	35.85	2	5,999	0.03%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/17	2	35.25	0	0.00	35.25	2	5,988	0.03%
2018/08/15	5	35.70	0	0.00	35.70	5	5,961	0.08%
2018/08/13	0	36.80	0	0.00	36.60	0	5,821	0.00%
2018/08/10	3.3	37.12	21	37.16	37.20	-17.7	5,789	-0.31%
2018/08/09	1	40.00	58	39.96	39.85	-57	5,760	-0.99%
2018/08/08	0	0.00	3	40.00	40.10	-3	5,673	-0.05%
2018/07/31	20	39.50	3	39.83	40.20	17	5,611	0.30%
2018/07/30	0	0.00	2	39.83	39.95	-2	5,475	-0.04%
2018/07/27	0	0.00	2	39.65	39.75	-2	5,455	-0.04%
2018/07/26	0	39.60	0	0.00	39.75	0	5,466	0.00%
2018/07/25	0.1	39.10	2	39.25	39.10	-1.9	5,453	-0.03%
2018/07/20	1	38.90	18	38.82	38.80	-17	5,373	-0.32%
2018/07/19	11	38.89	3	38.80	38.55	8	5,334	0.15%
2018/07/17	0	0.00	1	38.40	38.15	-1	5,279	-0.02%
2018/07/16	0	0.00	7	38.01	37.70	-7	5,155	-0.14%
2018/07/13	2	37.15	2	37.23	37.55	0	5,093	0.00%
2018/07/11	0	36.80	0	0.00	36.80	0	5,066	0.00%
2018/07/10	0.3	36.80	0	0.00	36.80	0.3	5,024	0.01%
2018/07/06	2	35.98	0	0.00	35.80	2	5,007	0.04%
2018/07/05	2	36.25	0	0.00	36.20	2	4,984	0.04%
2018/07/04	1	36.55	0	0.00	36.50	1	5,016	0.02%
2018/07/03	2	36.65	0	0.00	36.50	2	5,123	0.04%
2018/07/02	3	36.92	0	0.00	36.80	3	5,118	0.06%
2018/06/29	3	36.90	10	36.95	36.90	-7	5,067	-0.14%
2018/06/27	3	37.18	0	0.00	37.00	3	4,984	0.06%
2018/06/26	7	36.94	2	37.20	37.00	5	4,973	0.10%
2018/06/25	5	37.51	0	0.00	37.45	5	4,848	0.10%
2018/06/22	9	37.88	0	0.00	37.95	9	4,763	0.19%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	3	38.05	0	0.00	38.10	3	4,731	0.06%
2018/06/19	10	38.20	0	0.00	38.15	10	4,700	0.21%
2018/06/15	29	38.96	0	0.00	38.55	29	4,664	0.62%
2018/06/14	1	39.60	0	0.00	39.25	1	4,513	0.02%
2018/06/13	13	39.82	0	0.00	39.80	13	4,493	0.29%
2018/06/12	1	40.20	4	40.13	40.20	-3	4,619	-0.06%
2018/06/11	2.2	39.99	0	0.00	39.95	2.2	4,693	0.05%
2018/06/07	12	40.48	2	40.48	40.60	10	4,985	0.20%
2018/06/04	5	39.05	0	0.00	39.05	5	5,102	0.10%
2018/05/30	6	38.87	0	0.00	38.50	6	5,092	0.12%
2018/05/24	1	38.35	0	0.00	38.80	1	6,289	0.02%
2018/05/23	1	38.25	0	0.00	38.25	1	6,605	0.02%
2018/05/22	3	38.48	0	0.00	38.45	3	6,619	0.05%
2018/05/17	2	38.38	0	0.00	38.20	2	6,839	0.03%
2018/05/15	0	0.00	5	38.40	38.20	-5	6,935	-0.07%
2018/05/14	1	38.60	0	0.00	38.45	1	7,048	0.01%
2018/05/11	0	38.85	0	0.00	38.85	0	7,125	0.00%
2018/05/10	1.4	38.50	0	0.00	38.45	1.4	7,125	0.02%
2018/05/09	2	38.05	2	38.30	38.15	0	7,114	0.00%
2018/05/08	0	0.00	2	38.03	38.50	-2	7,162	-0.03%
2018/05/07	1	37.65	0	0.00	37.60	1	7,132	0.01%
2018/05/03	3	38.10	0	0.00	38.00	3	7,152	0.04%
2018/04/30	4	39.00	5	38.50	39.25	-1	7,204	-0.01%
2018/04/26	2	39.85	0	0.00	39.80	2	7,112	0.03%
2018/04/23	10	40.20	0	0.00	40.25	10	7,255	0.14%
2018/04/12	0.4	40.80	0	0.00	40.95	0.4	7,202	0.01%
2018/04/11	0	40.55	0	0.00	40.50	0	7,219	0.00%
2018/04/10	0.2	40.50	0	0.00	40.50	0.2	7,210	0.00%
2018/04/03	0	0.00	1	40.35	40.30	-1	7,080	-0.01%
2018/03/27	2	40.73	0	0.00	40.80	2	7,048	0.03%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/21	1.2	41.20	0	0.00	41.10	1.2	7,231	0.02%
2018/03/15	0	0.00	16	42.00	42.35	-16	7,535	-0.21%
2018/03/14	18	41.28	0	0.00	40.75	18	7,453	0.24%
2018/03/13	2	41.50	0	0.00	41.75	2	7,307	0.03%
2018/03/12	0.2	42.05	0	0.00	42.00	0.2	7,268	0.00%
2018/03/09	0	0.00	1	42.85	42.60	-1	7,218	-0.01%
2018/03/08	10	42.62	1	42.95	42.70	9	7,228	0.12%
2018/03/07	2	42.60	0	0.00	42.60	2	7,236	0.03%
2018/03/05	3	43.00	0	0.00	43.00	3	7,768	0.04%
2018/03/01	4	42.65	5.2	43.30	42.70	-1.2	7,735	-0.02%
2018/02/26	0	0.00	2	42.78	43.00	-2	7,153	-0.03%
2018/02/23	1	42.75	7	41.26	42.70	-6	6,778	-0.09%
2018/02/22	0	0.00	3	39.60	39.35	-3	6,571	-0.05%
2018/02/09	10	37.15	0	0.00	37.65	10	6,548	0.15%
2018/02/08	3	39.00	0	0.00	38.35	3	6,568	0.05%
2018/02/07	3	39.50	0	0.00	39.60	3	6,701	0.04%
2018/02/06	1	39.10	0	0.00	39.30	1	6,835	0.01%
2018/02/05	1	40.35	0	0.00	41.20	1	6,900	0.01%
2018/02/01	1	42.00	0	0.00	41.85	1	7,092	0.01%
2018/01/25	0	0.00	3	42.30	43.10	-3	7,575	-0.04%
2018/01/23	0	0.00	1	41.60	41.60	-1	7,740	-0.01%
2018/01/19	2	41.00	0	0.00	41.25	2	7,878	0.03%
2018/01/17	0	0.00	1	40.35	40.35	-1	7,809	-0.01%
2018/01/11	3.3	38.68	0	0.00	38.80	3.3	8,045	0.04%
2018/01/10	0.2	39.70	1	39.95	39.90	-0.8	8,251	-0.01%
2018/01/09	1.2	39.52	0	0.00	39.40	1.2	8,350	0.01%
2018/01/02	0	0.00	2	40.35	40.60	-2	8,581	-0.02%