光寶科 (2301)-中國信託-新竹券商分點個股進出

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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210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

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	1	103.00	1	104.00	103.50	0	7,685	0.00%
2024/11/18	1	103.00	0	0.00	100.50	1	7,685	0.01%
2024/11/15	2	102.75	20	101.50	101.50	-18	7,868	-0.23%
2024/11/14	0.2	105.50	15	106.30	105.00	-14.8	7,925	-0.19%
2024/11/12	4	106.50	3	107.00	105.00	1	8,114	0.01%
2024/11/11	32	109.15	23.1	109.52	109.00	8.9	8,137	0.11%
2024/11/08	0.3	105.00	10	106.00	105.00	-9.7	7,721	-0.13%
2024/11/07	0.3	105.50	0	0.00	105.00	0.3	7,896	0.00%
2024/11/06	1	104.50	7	104.57	105.50	-6	8,137	-0.07%
2024/11/05	0	0.00	1	102.00	102.50	-1	8,318	-0.01%
2024/11/04	1	101.00	1	102.00	102.00	0	8,635	0.00%
2024/11/01	17.4	99.68	2	101.00	101.00	15.4	9,176	0.17%
2024/10/30	1	102.50	1	104.50	102.50	0	9,768	0.00%
2024/10/29	2.3	103.22	3.1	102.01	103.00	-0.8	10,271	-0.01%
2024/10/28	0	0.00	1	105.00	104.50	-1	10,407	-0.01%
2024/10/25	1	103.50	0	0.00	104.00	1	10,681	0.01%
2024/10/24	0	0.00	3	103.00	103.00	-3	10,892	-0.03%
2024/10/23	3	103.50	0	0.00	104.00	3	11,116	0.03%
2024/10/22	3	105.17	0	0.00	105.00	3	11,317	0.03%
2024/10/21	0.5	105.50	2	104.25	106.00	-1.5	11,562	-0.01%
2024/10/18	14.3	106.16	3.5	105.36	104.50	10.8	11,751	0.09%
2024/10/17	2.2	104.27	1	104.50	104.50	1.2	11,823	0.01%
2024/10/16	1	101.50	1.2	101.92	101.50	-0.2	11,953	0.00%
2024/10/15	0.3	101.50	1	102.50	101.50	-0.7	12,060	-0.01%
2024/10/14	0	0.00	25	101.50	101.50	-25	12,079	-0.21%
2024/10/11	0	0.00	6	100.00	100.50	-6	12,199	-0.05%
2024/10/09	2	100.75	2	102.00	100.50	0	12,411	0.00%
2024/10/08	2.1	99.72	2	100.50	99.70	0.1	12,870	0.00%
2024/10/07	0.2	101.50	0	0.00	101.00	0.2	13,063	0.00%
2024/10/04	2	100.15	2	100.50	99.80	0	13,328	0.00%
2024/10/01	2	101.25	1	101.50	101.50	1	13,620	0.01%
2024/09/30	1	100.50	1	100.50	99.50	0	14,255	0.00%
2024/09/27	4	101.00	0.4	101.00	100.00	3.6	14,550	0.02%
2024/09/26	2	101.50	0	0.00	100.00	2	14,864	0.01%
2024/09/25	1	101.00	0	0.00	100.50	1	15,402	0.01%
2024/09/24	2	99.50	0	0.00	99.60	2	15,738	0.01%
2024/09/23	0.3	98.70	0	0.00	98.60	0.3	16,247	0.00%
2024/09/20	2	100.00	0	0.00	98.70	2	16,513	0.01%
2024/09/19	0	0.00	2	100.50	100.50	-2	16,397	-0.01%
2024/09/18	1	100.00	0.5	100.50	100.50	0.5	16,443	0.00%
2024/09/16	0	0.00	0.1	101.50	101.50	-0.1	16,616	0.00%
2024/09/13	0.5	100.00	0	0.00	101.50	0.5	16,771	0.00%
2024/09/11	10	97.20	11	98.18	99.60	-1	17,177	-0.01%
2024/09/10	6	99.15	5	99.80	96.70	1	17,204	0.01%
2024/09/06	0.1	102.50	1	102.00	102.00	-1	17,286	-0.01%
2024/09/05	1	102.00	0.9	101.50	101.50	0.1	17,380	0.00%
2024/09/04	2.1	100.58	1	101.00	100.50	1.1	17,516	0.01%
2024/09/03	2	105.00	2	105.25	105.00	0	17,479	0.00%
2024/08/30	0	0.00	4	107.38	107.00	-4	17,965	-0.02%
2024/08/29	10	105.85	0	0.00	106.50	10	18,247	0.05%
2024/08/28	6.1	106.92	0	0.00	106.50	6.1	18,518	0.03%
2024/08/27	0	0.00	1.1	107.45	107.50	-1.1	19,220	-0.01%
2024/08/26	12.2	108.00	3	108.33	107.50	9.2	19,890	0.05%
2024/08/22	3	106.00	1	107.50	106.50	2	21,184	0.01%
2024/08/20	10	107.50	2	108.50	107.00	8	23,732	0.03%
2024/08/19	2	107.00	0	0.00	109.00	2	25,430	0.01%
2024/08/16	0.2	108.50	1	108.50	108.00	-0.9	25,448	0.00%
2024/08/15	11	108.05	1	109.50	107.00	10	25,514	0.04%
2024/08/14	0	0.00	23	108.91	109.50	-23	25,744	-0.09%
2024/08/13	6	105.00	1	106.00	108.00	5	25,788	0.02%
2024/08/12	0	0.00	0.8	104.37	105.00	-0.8	26,059	0.00%
2024/08/09	1	104.50	4	103.75	104.00	-3	26,125	-0.01%
2024/08/08	3.1	103.44	2	102.50	102.00	1.1	26,096	0.00%
2024/08/07	2.4	101.43	5	103.10	104.00	-2.6	26,036	-0.01%
2024/08/06	3.1	97.49	7	98.01	98.50	-3.9	26,427	-0.01%
2024/08/05	9.4	96.60	4	95.80	95.90	5.4	26,230	0.02%
2024/08/02	10	107.35	14.1	108.75	106.00	-4.1	25,881	-0.02%
2024/08/01	3.1	105.58	10.3	107.65	109.00	-7.2	25,319	-0.03%
2024/07/31	6	99.03	5	99.38	99.10	1	24,911	0.00%
2024/07/30	3	98.40	1	97.40	99.80	2	24,976	0.01%
2024/07/29	4.1	100.09	1	103.00	99.80	3.1	24,947	0.01%
2024/07/26	3.1	100.50	5	101.60	102.00	-1.9	24,808	-0.01%
2024/07/23	4	105.63	1	105.50	106.00	3	24,661	0.01%
2024/07/22	4.3	107.88	1.1	105.59	106.00	3.2	24,587	0.01%
2024/07/19	0.2	108.50	12.1	108.79	109.50	-11.9	24,533	-0.05%
2024/07/18	4	108.25	1	108.50	109.50	3	24,497	0.01%
2024/07/17	4.1	108.77	1	108.00	108.00	3.1	24,620	0.01%
2024/07/16	1.1	110.84	7	110.57	111.00	-5.9	24,544	-0.02%
2024/07/12	0	0.00	3.1	109.97	109.00	-3.1	24,934	-0.01%
2024/07/11	23	109.83	18	110.94	109.50	5	25,138	0.02%
2024/07/10	4.2	109.43	13.8	109.75	109.00	-9.6	25,515	-0.04%
2024/07/09	4.4	106.24	1	107.00	107.00	3.4	25,223	0.01%
2024/07/08	11	106.45	20.1	108.00	107.50	-9.1	25,079	-0.04%
2024/07/05	29.8	108.52	5	108.11	107.00	24.7	24,879	0.10%
2024/07/04	3	110.67	21.1	110.50	111.50	-18.1	24,670	-0.07%
2024/07/03	4	108.75	1	108.50	108.00	3	24,119	0.01%
2024/07/02	3.9	108.71	3	109.17	110.00	0.9	23,920	0.00%
2024/07/01	8.6	109.17	8.4	109.22	110.50	0.2	23,860	0.00%
2024/06/28	12.1	107.33	1	106.00	106.00	11.1	23,834	0.05%
2024/06/27	20.5	106.12	4	107.25	108.00	16.5	23,662	0.07%
2024/06/26	1	105.00	11	106.45	106.50	-10	24,105	-0.04%
2024/06/25	1.2	104.33	3	103.83	105.00	-1.8	24,427	-0.01%
2024/06/24	1.2	104.17	3	104.83	103.50	-1.8	24,827	-0.01%
2024/06/21	13	106.38	1.3	106.50	105.00	11.7	25,066	0.05%
2024/06/20	0	0.00	5.5	106.22	106.00	-5.5	25,150	-0.02%
2024/06/19	16.3	106.34	25.3	105.94	106.00	-9	25,752	-0.03%
2024/06/18	7.5	105.83	0.2	106.50	105.50	7.4	26,344	0.03%
2024/06/17	16	107.38	6.3	107.42	108.00	9.7	27,312	0.04%
2024/06/14	11.1	107.33	4	107.63	107.50	7.1	27,680	0.03%
2024/06/13	4.5	105.56	4.1	107.27	107.00	0.4	27,751	0.00%
2024/06/12	0.2	105.50	4.2	105.40	104.50	-4	27,966	-0.01%
2024/06/11	10.4	105.58	4	105.88	104.00	6.4	28,112	0.02%
2024/06/07	4	107.13	2	107.00	107.00	2	28,218	0.01%
2024/06/06	2	107.25	1	107.00	106.50	1	28,381	0.00%
2024/06/05	12.3	107.17	21	107.05	107.00	-8.8	28,436	-0.03%
2024/06/04	14.2	108.31	0.1	109.50	107.00	14.1	28,499	0.05%
2024/06/03	15	108.30	12	110.75	110.50	3	28,310	0.01%
2024/05/31	15.9	109.53	5	109.50	107.50	10.9	28,150	0.04%
2024/05/30	18.4	109.37	4.1	109.24	108.00	14.3	27,660	0.05%
2024/05/29	8.1	115.19	8	114.94	113.50	0.1	27,362	0.00%
2024/05/28	42.9	117.79	17.2	116.88	116.50	25.7	27,155	0.09%
2024/05/27	27.5	122.11	35.3	121.27	121.00	-7.8	26,700	-0.03%
2024/05/24	30.5	112.24	98.3	111.93	114.50	-67.8	25,745	-0.26%
2024/05/23	70.9	111.59	54.4	111.26	112.00	16.5	24,932	0.07%
2024/05/22	3.3	103.91	1	103.50	103.50	2.3	23,346	0.01%
2024/05/21	1.2	101.07	7	101.00	101.50	-5.9	23,276	-0.03%
2024/05/20	1.4	99.49	4	101.50	100.50	-2.6	23,219	-0.01%
2024/05/17	6	101.00	5	101.90	100.00	1	23,038	0.00%
2024/05/16	15.6	101.56	9	100.56	100.50	6.6	22,865	0.03%
2024/05/15	5	104.30	1	104.50	104.50	4	22,615	0.02%
2024/05/14	7.2	104.21	2	104.75	103.50	5.2	22,822	0.02%
2024/05/13	0	0.00	1	105.50	105.00	-1	22,860	0.00%
2024/05/10	3	103.17	25.5	104.41	105.00	-22.5	22,805	-0.10%
2024/05/09	3	100.83	8.5	100.74	101.00	-5.5	22,211	-0.02%
2024/05/08	5.3	101.26	3	101.50	101.50	2.3	22,247	0.01%
2024/05/07	8	98.71	1.1	98.28	99.10	6.9	22,158	0.03%
2024/05/06	16.8	99.99	6	99.92	99.40	10.8	22,068	0.05%
2024/05/03	9	100.69	5	99.86	99.70	4	22,099	0.02%
2024/05/02	5.6	98.87	0	0.00	99.10	5.6	22,026	0.03%
2024/04/30	2	101.00	0	0.00	100.00	2	21,895	0.01%
2024/04/29	1.5	101.33	1	101.50	101.00	0.5	22,022	0.00%
2024/04/26	2.2	99.91	11.4	100.82	101.00	-9.2	22,496	-0.04%
2024/04/25	2.1	98.81	1	98.00	99.40	1.1	22,557	0.00%
2024/04/24	4	98.48	5	97.68	98.40	-1	22,441	0.00%
2024/04/23	13.1	95.79	3	95.03	94.60	10.1	22,495	0.04%
2024/04/22	0.2	97.20	18.2	97.03	96.80	-18	22,353	-0.08%
2024/04/19	3.1	96.08	11	96.55	96.10	-7.9	22,327	-0.04%
2024/04/18	10	98.84	20	98.57	99.00	-10	22,146	-0.05%
2024/04/17	17	95.58	31	96.02	96.30	-14	22,060	-0.06%
2024/04/16	20.7	96.92	3.1	97.10	95.30	17.6	22,143	0.08%
2024/04/15	6.2	101.56	5.3	101.59	102.00	0.9	21,669	0.00%
2024/04/12	6	104.00	5	104.20	103.00	1	21,513	0.00%
2024/04/11	11	103.00	2	104.00	104.00	9	21,493	0.04%
2024/04/10	14	104.21	4	104.25	103.50	10	21,433	0.05%
2024/04/09	1.1	104.02	14	104.32	104.00	-13	21,390	-0.06%
2024/04/08	4	105.00	7	105.07	105.00	-3	21,360	-0.01%
2024/04/03	3.2	104.66	5	105.40	104.00	-1.8	21,284	-0.01%
2024/04/02	52.2	103.41	46	103.63	104.00	6.2	21,089	0.03%
2024/04/01	36.5	101.43	1	102.00	100.00	35.5	20,575	0.17%
2024/03/29	36.6	100.92	26.2	101.00	101.00	10.4	20,404	0.05%
2024/03/28	35.2	108.58	13.1	106.95	106.00	22.1	19,494	0.11%
2024/03/27	29.8	114.60	9	112.83	112.50	20.8	19,028	0.11%
2024/03/26	8	117.31	12.3	117.96	120.50	-4.3	18,645	-0.02%
2024/03/25	6.6	118.70	4	119.13	119.00	2.6	18,501	0.01%
2024/03/22	34.2	120.66	13	120.54	121.50	21.2	18,373	0.12%
2024/03/21	30	124.62	21	123.93	123.50	9	17,776	0.05%
2024/03/20	35.5	119.76	33	120.41	123.00	2.5	17,149	0.01%
2024/03/19	12	116.38	11	115.82	116.00	1	16,220	0.01%
2024/03/18	0.5	111.00	6	111.58	112.00	-5.5	16,014	-0.03%
2024/03/15	0.6	112.83	0.5	112.60	112.00	0.1	15,877	0.00%
2024/03/14	12.1	112.00	0	0.00	112.00	12.1	15,754	0.08%
2024/03/13	8.1	115.18	1	115.50	114.50	7.1	15,658	0.05%
2024/03/12	3.6	114.38	6	114.33	115.00	-2.4	15,421	-0.02%
2024/03/11	11.3	113.47	0	0.00	113.50	11.3	15,300	0.07%
2024/03/08	3	112.50	10	114.70	114.00	-7	15,216	-0.05%
2024/03/07	4.1	111.52	3	111.83	111.00	1.1	14,955	0.01%
2024/03/06	1	113.50	1	114.00	113.50	0	14,923	0.00%
2024/03/05	7	112.29	3	114.00	114.00	4	15,414	0.03%
2024/03/04	8	114.56	13	114.31	114.00	-5	15,340	-0.03%
2024/03/01	2	112.75	1.5	112.60	112.50	0.5	15,103	0.00%
2024/02/29	4.2	108.90	1	110.00	109.50	3.2	14,922	0.02%
2024/02/27	2	108.00	2	111.75	107.50	0	14,665	0.00%
2024/02/26	1.4	107.13	2	108.00	107.00	-0.7	14,218	0.00%
2024/02/23	2.2	109.07	0	0.00	108.50	2.2	14,389	0.01%
2024/02/22	3	108.33	2	109.00	108.50	1	14,475	0.01%
2024/02/21	3	106.83	0.1	108.00	106.00	2.9	14,507	0.02%
2024/02/20	1	108.00	1	107.50	108.50	0	14,492	0.00%
2024/02/19	2	109.00	0	0.00	109.00	2	14,504	0.01%
2024/02/16	1	110.50	0	0.00	110.00	1	14,698	0.01%
2024/02/15	4.2	109.97	0	0.00	108.50	4.2	14,602	0.03%
2024/02/05	4	113.00	2	113.00	113.00	2	14,449	0.01%
2024/02/02	2	110.50	1	111.00	111.50	1	14,410	0.01%
2024/02/01	0.2	109.00	1	108.50	109.00	-0.9	14,677	-0.01%
2024/01/30	1	109.00	0	0.00	108.50	1	14,951	0.01%
2024/01/29	2	110.00	0	0.00	109.50	2	14,980	0.01%
2024/01/26	1.1	108.11	0	0.00	107.50	1.1	15,097	0.01%
2024/01/24	1	113.00	0	0.00	112.00	1	15,583	0.01%
2024/01/23	0	0.00	2	114.25	113.50	-2	16,223	-0.01%
2024/01/22	8.2	114.27	11.3	114.71	114.50	-3.2	16,246	-0.02%
2024/01/19	2.3	110.00	1	110.00	110.00	1.3	15,779	0.01%
2024/01/18	0	0.00	2	106.50	106.50	-2	15,715	-0.01%
2024/01/17	1	108.00	3	107.50	107.50	-2	15,890	-0.01%
2024/01/16	2	107.50	0.1	108.00	106.50	2	16,006	0.01%
2024/01/15	0	0.00	3	107.83	107.00	-3	16,135	-0.02%
2024/01/10	8	107.75	5	106.50	107.00	3	16,822	0.02%
2024/01/09	5	116.00	8	115.25	114.50	-3	17,003	-0.02%
2024/01/08	4	114.88	0	0.00	114.50	4	17,122	0.02%
2024/01/05	1.2	114.50	25	115.00	114.50	-23.8	17,597	-0.14%
2024/01/04	2.2	113.09	2	114.00	113.50	0.2	17,722	0.00%
2024/01/03	1.2	113.42	1	113.00	112.50	0.2	18,163	0.00%
2024/01/02	0	0.00	3	115.33	115.00	-3	18,268	-0.02%
2023/12/28	11.3	118.59	7.1	118.86	118.00	4.2	18,469	0.02%
2023/12/27	2	117.00	1	117.00	117.00	1	18,597	0.01%
2023/12/26	1	116.00	5	116.30	117.00	-4	19,043	-0.02%
2023/12/25	3.2	116.21	3	117.17	116.50	0.2	19,286	0.00%
2023/12/22	2	114.50	4	115.75	115.50	-2	19,348	-0.01%
2023/12/21	3	114.00	1	114.50	114.00	2	19,305	0.01%
2023/12/20	4	114.00	0.1	114.00	114.00	4	19,235	0.02%
2023/12/19	1.2	113.00	0	0.00	112.50	1.2	19,210	0.01%
2023/12/18	4	111.38	3.4	113.23	112.00	0.6	19,261	0.00%
2023/12/15	8.1	112.94	10	113.50	112.00	-1.9	19,464	-0.01%
2023/12/14	4	114.75	3	114.17	114.50	1	19,506	0.01%
2023/12/13	6.3	113.96	31	113.89	113.00	-24.8	19,776	-0.13%
2023/12/12	0	0.00	3	111.33	110.00	-3	20,374	-0.01%
2023/12/11	4.4	111.18	7	112.79	110.50	-2.6	20,717	-0.01%
2023/12/08	2	113.00	7	112.07	113.00	-5	20,897	-0.02%
2023/12/07	15.1	109.84	1	111.50	110.00	14.1	21,144	0.07%
2023/12/06	0	111.50	7	111.93	111.50	-7	21,603	-0.03%
2023/12/05	6	108.67	2.2	109.91	110.50	3.8	21,792	0.02%
2023/12/04	1	110.50	26	110.65	110.50	-25	21,848	-0.11%
2023/12/01	9	107.67	3.2	108.94	108.00	5.8	21,927	0.03%
2023/11/30	4.1	107.51	3.2	108.31	110.00	0.9	22,204	0.00%
2023/11/29	13	109.38	21	109.60	109.00	-8	21,907	-0.04%
2023/11/28	3	107.00	0	0.00	107.50	3	22,184	0.01%
2023/11/27	1	106.00	1.1	106.52	107.00	-0.1	22,734	0.00%
2023/11/23	3	107.00	3	107.00	106.50	0	23,281	0.00%
2023/11/22	27.5	107.88	4	107.00	107.00	23.5	23,623	0.10%
2023/11/21	4.5	111.76	14	111.39	112.00	-9.5	23,791	-0.04%
2023/11/20	1	108.50	1	109.50	109.00	0	24,621	0.00%
2023/11/17	14	110.11	10	109.75	109.50	4	24,927	0.02%
2023/11/16	1	111.00	3	111.00	110.50	-2	25,782	-0.01%
2023/11/15	3	113.83	4	116.13	112.50	-1	26,162	0.00%
2023/11/14	0	0.00	1	113.00	113.00	-1	26,650	0.00%
2023/11/13	0	0.00	3	112.33	112.50	-3	27,219	-0.01%
2023/11/10	3	112.00	3.2	112.03	112.50	-0.2	27,695	0.00%
2023/11/09	2	109.50	1	111.00	112.00	1	28,276	0.00%
2023/11/08	4.2	114.28	5.1	115.89	113.50	-0.9	28,308	0.00%
2023/11/07	2	110.25	2	110.25	110.50	0	28,422	0.00%
2023/11/06	25	110.00	19	110.55	111.00	6	29,172	0.02%
2023/11/03	2	108.75	5.2	110.98	109.00	-3.2	29,733	-0.01%
2023/11/02	2	108.50	12.1	108.96	108.50	-10.1	30,927	-0.03%
2023/11/01	5	101.00	17	103.18	103.50	-12	32,530	-0.04%
2023/10/31	25	102.56	8	102.00	100.00	17	33,831	0.05%
2023/10/30	12	108.25	7	107.43	107.00	5	34,781	0.01%
2023/10/27	3	109.00	7	108.36	108.50	-4	36,368	-0.01%
2023/10/26	6	105.58	0	0.00	107.00	6	39,862	0.02%
2023/10/25	15	108.63	8	108.94	109.00	7	41,518	0.02%
2023/10/24	11	107.18	16	108.34	109.00	-5	42,275	-0.01%
2023/10/23	4	106.50	5	105.80	106.00	-1	43,207	0.00%
2023/10/20	3	106.00	16.5	106.56	108.00	-13.5	44,789	-0.03%
2023/10/19	17	105.91	13	106.62	107.00	4	46,031	0.01%
2023/10/18	3	105.50	6	106.75	106.00	-3	47,121	-0.01%
2023/10/17	5	110.30	8	109.38	109.50	-3	47,248	-0.01%
2023/10/16	6	113.17	5	113.20	113.00	1	47,611	0.00%
2023/10/13	4.2	115.95	1	115.00	115.50	3.2	49,033	0.01%
2023/10/12	7	122.93	9	121.94	122.50	-2	50,019	0.00%
2023/10/11	23	123.13	29	122.76	119.50	-6	51,825	-0.01%
2023/10/06	11	120.91	5	123.00	119.50	6	53,145	0.01%
2023/10/05	2	121.00	3	121.50	121.50	-1	54,397	0.00%
2023/10/04	1	120.00	14	120.54	121.00	-13	55,204	-0.02%
2023/10/03	5	124.40	3	124.83	123.00	2	55,426	0.00%
2023/10/02	23	125.09	31	124.97	125.50	-8	55,661	-0.01%
2023/09/28	15.1	122.62	6	121.75	121.50	9.1	55,678	0.02%
2023/09/27	0.2	118.50	1	119.50	120.00	-0.8	55,761	0.00%
2023/09/26	3.1	120.48	2	121.00	120.00	1.1	56,557	0.00%
2023/09/25	2	119.75	2	120.75	120.00	0	57,134	0.00%
2023/09/22	1.1	120.00	0	0.00	120.00	1.1	57,243	0.00%
2023/09/21	2.1	118.47	0	0.00	119.00	2.1	57,167	0.00%
2023/09/20	2.1	122.82	4	120.50	120.00	-1.9	57,135	0.00%
2023/09/19	6.1	121.40	7	121.36	120.00	-0.9	57,017	0.00%
2023/09/18	8.1	121.06	7.2	121.09	121.00	0.9	57,037	0.00%
2023/09/15	4	127.62	7	127.57	126.00	-3	56,867	-0.01%
2023/09/14	10.3	127.55	4	127.25	126.50	6.3	56,479	0.01%
2023/09/13	5.7	123.71	2	124.50	124.00	3.7	56,683	0.01%
2023/09/12	8	124.69	10	125.60	125.00	-2	57,375	0.00%
2023/09/11	2.3	128.88	16	127.00	127.50	-13.8	57,497	-0.02%
2023/09/08	16.1	135.83	7	134.71	134.50	9.1	57,338	0.02%
2023/09/07	2	132.75	4.1	134.04	134.00	-2.1	57,293	0.00%
2023/09/06	8.1	134.93	4	135.00	134.50	4.1	57,478	0.01%
2023/09/05	11	132.18	4	133.00	134.00	7	57,483	0.01%
2023/09/04	2	132.50	9	134.67	134.00	-7	57,142	-0.01%
2023/09/01	10	135.05	11	134.27	134.50	-1	57,005	0.00%
2023/08/31	14	136.43	12	136.46	137.00	2	56,688	0.00%
2023/08/30	18.2	140.60	13.2	139.02	138.50	5	56,369	0.01%
2023/08/29	6	141.00	7	141.29	141.50	-1	56,148	0.00%
2023/08/28	17.2	140.07	9	140.33	138.50	8.2	55,969	0.01%
2023/08/25	15	146.57	5	147.90	145.00	10	56,009	0.02%
2023/08/24	31.5	153.30	27.4	153.63	151.50	4.1	55,662	0.01%
2023/08/23	41.1	148.31	35	147.07	148.50	6.1	54,756	0.01%
2023/08/22	20.3	150.19	29	150.15	149.00	-8.7	54,411	-0.02%
2023/08/21	12	144.00	8	144.56	144.00	4	53,448	0.01%
2023/08/18	20.3	148.44	12.1	146.45	146.00	8.2	52,991	0.02%
2023/08/17	45	147.84	40.3	149.07	150.00	4.7	52,290	0.01%
2023/08/16	11.6	143.87	9.5	144.39	147.00	2.1	51,639	0.00%
2023/08/15	16.2	142.86	20.2	143.94	143.50	-4.1	51,032	-0.01%
2023/08/14	30	138.30	30.5	136.47	136.50	-0.5	50,387	0.00%
2023/08/11	13	138.85	8	137.56	137.00	5	50,063	0.01%
2023/08/10	38.1	137.49	45	136.78	139.00	-6.9	49,689	-0.01%
2023/08/09	31.4	140.73	43.1	139.54	141.00	-11.8	48,829	-0.02%
2023/08/08	64.3	141.46	60.5	141.60	143.00	3.8	48,117	0.01%
2023/08/07	91.7	144.72	73	145.91	148.00	18.7	46,702	0.04%
2023/08/04	41.1	140.90	53.5	138.90	140.00	-12.4	44,740	-0.03%
2023/08/02	76.2	147.22	48.5	144.09	139.00	27.7	43,029	0.06%
2023/08/01	91.7	152.72	103.2	151.81	154.00	-11.5	41,371	-0.03%	大賣/
2023/07/31	159.7	162.07	105	155.83	150.50	54.7	39,612	0.14%	大買/大賣/
2023/07/28	28	150.21	34.8	150.95	159.50	-6.8	36,026	-0.02%
2023/07/27	37.1	147.02	15.6	147.92	145.00	21.6	34,268	0.06%
2023/07/26	30.2	144.43	32	146.91	146.50	-1.9	33,322	-0.01%
2023/07/25	78.8	147.79	68	144.82	142.00	10.8	32,102	0.03%
2023/07/24	50	147.92	55.6	147.40	149.00	-5.6	30,314	-0.02%
2023/07/21	29.2	140.35	17.2	139.05	146.00	12	28,767	0.04%
2023/07/20	10	138.40	5	136.40	139.00	5	27,572	0.02%
2023/07/19	13.1	139.35	21.2	139.01	136.50	-8.1	27,010	-0.03%
2023/07/18	32.5	143.29	36.3	141.18	139.50	-3.8	26,162	-0.01%
2023/07/17	50.2	148.06	45.2	147.38	145.50	5	24,515	0.02%
2023/07/14	51.3	139.04	36	140.05	144.00	15.3	23,051	0.07%
2023/07/13	52.5	134.31	62.1	135.83	134.00	-9.6	21,163	-0.05%
2023/07/12	62	125.10	48.6	126.01	126.50	13.4	19,458	0.07%
2023/07/11	23	119.70	31	121.32	120.00	-8	18,087	-0.04%
2023/07/10	7	112.36	5	113.60	112.00	2	17,143	0.01%
2023/07/07	11	112.45	10.4	113.33	111.00	0.7	16,763	0.00%
2023/07/06	11.1	114.79	8	113.94	114.50	3.1	16,320	0.02%
2023/07/05	15	115.57	7.4	115.05	115.00	7.6	15,799	0.05%
2023/07/04	19.1	117.38	22.1	117.92	119.00	-3	15,353	-0.02%
2023/07/03	11.2	111.35	13	112.42	113.50	-1.9	14,419	-0.01%
2023/06/30	1	103.50	2	104.00	103.50	-1	13,706	-0.01%
2023/06/29	3	102.17	4	102.25	102.00	-1	13,486	-0.01%
2023/06/28	6	99.83	5	101.20	100.00	1	13,410	0.01%
2023/06/27	0	0.00	1	100.50	99.30	-1	13,300	-0.01%
2023/06/26	7	100.41	1	101.00	101.00	6	13,128	0.05%
2023/06/21	1	106.00	0	0.00	105.00	1	12,831	0.01%
2023/06/20	14	105.43	6.1	105.83	105.00	7.9	12,492	0.06%
2023/06/19	11	106.55	16.4	108.09	107.00	-5.4	12,045	-0.04%
2023/06/16	7.2	107.99	7	107.14	105.00	0.2	11,437	0.00%
2023/06/15	2	108.50	4.3	108.79	111.00	-2.3	10,309	-0.02%
2023/06/14	1	101.00	1	104.50	101.00	0	9,973	0.00%
2023/06/13	5.2	102.87	1	102.50	103.00	4.2	9,704	0.04%
2023/06/12	7	104.50	13.5	106.73	103.00	-6.5	9,570	-0.07%
2023/06/09	1	98.50	11	96.62	97.60	-10	9,348	-0.11%
2023/06/08	6	94.37	1	94.70	93.80	5	9,261	0.05%
2023/06/07	3	95.93	5	95.80	96.20	-2	9,169	-0.02%
2023/06/06	5	93.32	12	93.17	93.90	-7	9,024	-0.08%
2023/06/05	12	93.13	6.1	95.13	96.00	5.9	9,084	0.06%
2023/06/02	1	86.80	4	89.95	89.80	-3	8,835	-0.03%
2023/06/01	11	87.53	8	87.39	86.20	3	8,725	0.03%
2023/05/31	0	0.00	1.1	88.34	89.00	-1.1	8,669	-0.01%
2023/05/30	3	85.87	1	87.10	86.70	2	8,213	0.02%
2023/05/29	18	85.99	17	86.72	86.40	1	8,084	0.01%
2023/05/26	17	82.34	21	83.10	83.30	-4	8,025	-0.05%
2023/05/25	4	80.15	5	79.88	80.70	-1	7,915	-0.01%
2023/05/23	2.1	80.04	2	79.20	80.20	0.1	7,825	0.00%
2023/05/22	1	81.00	0.1	81.10	81.40	0.9	7,742	0.01%
2023/05/19	0	0.00	3	81.40	81.90	-3	7,666	-0.04%
2023/05/18	7	82.00	0	0.00	82.00	7	7,660	0.09%
2023/05/17	0.1	79.90	4	79.50	80.50	-3.9	7,578	-0.05%
2023/05/16	3	78.30	3	77.50	78.60	0	7,471	0.00%
2023/05/15	3	76.10	2	76.00	76.40	1	7,364	0.01%
2023/05/12	0	0.00	0.1	76.70	76.10	-0.1	7,394	0.00%
2023/05/11	0	0.00	0.1	76.70	77.20	-0.1	7,436	0.00%
2023/05/05	4.4	75.97	5	76.20	76.20	-0.6	7,460	-0.01%
2023/05/04	10	75.20	10	76.08	76.00	0	7,468	0.00%
2023/05/03	2	75.00	2	75.30	75.40	0	7,453	0.00%
2023/05/02	3	74.80	13	74.80	75.90	-10	7,500	-0.13%
2023/04/27	0	0.00	10	73.70	73.30	-10	7,550	-0.13%
2023/04/26	1	71.50	0	0.00	72.20	1	7,445	0.01%
2023/04/25	6	71.40	0	0.00	71.80	6	7,355	0.08%
2023/04/24	0	0.00	1	72.00	72.00	-1	7,261	-0.01%
2023/04/21	0	0.00	10	74.00	73.20	-10	7,214	-0.14%
2023/04/19	7	73.13	1	73.20	73.20	6	7,236	0.08%
2023/04/18	11.2	73.23	1	74.00	73.60	10.2	7,170	0.14%
2023/04/17	7.1	75.07	1	75.40	75.30	6.1	7,081	0.09%
2023/04/14	5	77.00	0	76.80	76.30	5	6,973	0.07%
2023/04/13	1	75.00	0	0.00	74.40	1	6,880	0.01%
2023/04/06	0	0.00	1	74.10	74.40	-1	6,730	-0.01%
2023/03/29	0	0.00	2	72.20	73.00	-2	7,440	-0.03%
2023/03/22	3	70.87	2	70.70	71.00	1	8,505	0.01%
2023/03/21	2	69.55	2	69.70	69.60	0	8,539	0.00%
2023/03/20	0.1	70.30	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	1	70.30	1.1	69.65	70.50	-0.1	8,630	0.00%
2023/03/16	0.2	70.35	0.1	71.00	70.00	0.1	8,528	0.00%
2023/03/15	1	74.00	1	74.20	74.10	0	8,658	0.00%
2023/03/14	3	74.47	3	74.80	74.20	0	8,568	0.00%
2023/03/13	1	73.60	1	73.90	74.40	0	8,455	0.00%
2023/03/10	2	73.10	0	0.00	73.10	2	8,371	0.02%
2023/03/07	0.6	75.70	2	75.10	75.30	-1.4	8,261	-0.02%
2023/03/03	1	72.80	0	0.00	72.70	1	8,155	0.01%
2023/03/02	0	0.00	2	71.55	71.80	-2	8,112	-0.02%
2023/03/01	0.1	69.40	0	0.00	69.20	0.1	8,104	0.00%
2023/02/23	0	0.00	1	70.20	69.50	-1	8,075	-0.01%
2023/02/22	1	69.20	0	0.00	69.40	1	8,029	0.01%
2023/02/21	0	0.00	5	70.00	69.80	-5	7,989	-0.06%
2023/02/20	1	70.40	0	0.00	70.40	1	8,046	0.01%
2023/02/16	0	0.00	1	70.20	70.00	-1	8,186	-0.01%
2023/02/13	0	0.00	1	69.50	69.60	-1	8,223	-0.01%
2023/02/09	0	0.00	3	70.20	70.30	-3	8,232	-0.04%
2023/02/06	0	0.00	5	68.60	68.30	-5	8,198	-0.06%
2023/02/03	5	67.50	1	68.00	68.20	4	8,259	0.05%
2023/01/31	0	0.00	3	67.20	66.40	-3	8,226	-0.04%
2023/01/30	0	0.00	1	66.70	67.50	-1	8,190	-0.01%
2023/01/12	0	0.00	2	64.90	65.00	-2	8,474	-0.02%
2023/01/11	1	65.40	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	2	65.95	66.10	-2	8,725	-0.02%
2023/01/09	1	65.10	1	65.80	65.00	0	8,773	0.00%
2023/01/05	0	0.00	2	64.95	64.90	-2	8,829	-0.02%
2022/12/20	1.4	63.13	2	63.60	63.20	-0.6	8,711	-0.01%
2022/12/15	0	0.00	1	65.20	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	2	64.50	65.10	-2	7,781	-0.03%
2022/12/13	1	63.30	1	64.20	63.40	0	7,832	0.00%
2022/12/09	0	0.00	1	63.50	63.70	-1	8,007	-0.01%
2022/12/08	0.3	62.40	0	0.00	63.10	0.3	8,051	0.00%
2022/12/07	9.6	63.21	0	0.00	62.60	9.6	7,992	0.12%
2022/12/06	0.2	65.50	1	65.80	65.80	-0.9	7,778	-0.01%
2022/11/29	3	64.90	2	64.90	65.60	1	7,635	0.01%
2022/11/25	1	64.90	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0	0.00	2	66.10	66.10	-2	7,516	-0.03%
2022/11/23	2	63.50	0	0.00	64.10	2	7,472	0.03%
2022/11/22	3	63.93	3	64.00	64.10	0	7,402	0.00%
2022/11/21	3	65.90	0	0.00	65.70	3	7,329	0.04%
2022/11/16	0	0.00	6	67.85	67.60	-6	7,251	-0.08%
2022/11/15	3	65.30	0	0.00	66.70	3	7,233	0.04%
2022/11/10	4	65.15	0	0.00	65.60	4	7,171	0.06%
2022/11/01	0	0.00	5	65.84	66.70	-5	7,468	-0.07%
2022/10/31	2	64.00	0	0.00	64.00	2	7,416	0.03%
2022/10/28	0.4	64.50	3	63.90	64.20	-2.7	7,449	-0.04%
2022/10/25	1	64.10	1	65.90	64.70	0	7,462	0.00%
2022/10/21	0	0.00	1	65.90	65.50	-1	7,407	-0.01%
2022/10/20	4	62.80	0	0.00	63.70	4	7,305	0.05%
2022/10/19	0	0.00	5	65.32	65.00	-5	7,186	-0.07%
2022/10/18	1	61.40	0	0.00	62.70	1	7,006	0.01%
2022/10/17	1	63.40	0	0.00	63.50	1	6,877	0.01%
2022/10/14	4	64.10	0	0.00	63.40	4	7,016	0.06%
2022/10/12	0.1	64.80	3	64.80	64.50	-2.9	7,247	-0.04%
2022/10/04	0	0.00	1	65.60	65.40	-1	6,991	-0.01%
2022/09/28	0.2	65.00	0	0.00	64.10	0.2	6,765	0.00%
2022/09/26	1.1	65.62	0	0.00	65.40	1.1	6,756	0.02%
2022/09/21	1.1	67.63	0	0.00	67.60	1.1	6,678	0.02%
2022/09/15	0	0.00	5	69.16	69.00	-5	6,432	-0.08%
2022/09/13	0	0.00	12	68.82	69.20	-12	6,481	-0.19%
2022/09/12	1	68.70	0	0.00	68.30	1	6,523	0.02%
2022/09/08	0	0.00	1	68.40	68.70	-1	6,634	-0.02%
2022/09/05	0	0.00	6	67.77	67.50	-6	6,497	-0.09%
2022/09/02	2	65.95	0	0.00	65.60	2	6,447	0.03%
2022/08/24	1	65.00	0	0.00	64.90	1	6,391	0.02%
2022/08/22	1	65.20	1	66.70	65.20	0	6,855	0.00%
2022/08/19	0.4	67.90	0	67.90	67.70	0.4	6,832	0.01%
2022/08/18	0.6	68.00	1.3	67.62	67.70	-0.7	6,856	-0.01%
2022/08/17	1.2	67.38	0	0.00	67.70	1.2	6,860	0.02%
2022/08/16	4	66.50	1	66.80	67.20	3	6,818	0.04%
2022/08/15	2.1	68.76	2	68.85	68.30	0.1	6,781	0.00%
2022/08/12	1	68.00	17.3	68.60	69.20	-16.3	6,699	-0.24%
2022/08/10	0.3	67.40	0.3	67.40	67.60	0	6,613	0.00%
2022/08/09	0.3	66.20	0.3	66.20	68.10	0	6,571	0.00%
2022/08/08	3.3	66.49	0	0.00	66.50	3.3	6,563	0.05%
2022/08/05	0	0.00	2	65.40	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	1	66.00	65.80	-1	6,601	-0.02%
2022/07/29	0	0.00	8	65.08	65.30	-8	6,534	-0.12%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/21	8	62.15	2	62.55	62.20	6	6,405	0.09%
2022/07/20	0	0.00	0.4	64.60	64.60	-0.4	6,237	-0.01%
2022/07/15	0	0.00	0.4	57.50	57.50	-0.4	6,159	-0.01%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/12	0	0.00	5	56.40	56.80	-5	6,418	-0.08%
2022/07/11	0.3	57.10	0	0.00	57.10	0.3	6,401	0.00%
2022/07/06	1	55.40	0	0.00	55.40	1	6,388	0.02%
2022/07/05	0.1	56.70	0	0.00	56.60	0.1	6,361	0.00%
2022/07/01	0	0.00	2	57.45	57.00	-2	6,286	-0.03%
2022/06/24	2	57.20	1	56.80	56.80	1	6,048	0.02%
2022/06/17	6	58.95	0	0.00	59.10	6	5,627	0.11%
2022/06/16	0.3	60.70	0	0.00	60.30	0.3	5,535	0.00%
2022/06/15	0.3	60.90	0	0.00	61.00	0.3	5,836	0.00%
2022/06/14	0	0.00	2	60.90	60.90	-2	5,945	-0.03%
2022/06/07	0	0.00	1	63.00	63.00	-1	6,097	-0.02%
2022/06/01	7	63.61	0	0.00	63.50	7	6,240	0.11%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/16	1	62.50	0	0.00	63.10	1	6,237	0.02%
2022/05/13	0.3	63.40	0	0.00	62.40	0.3	6,275	0.00%
2022/05/12	1	63.50	0	0.00	62.60	1	6,301	0.02%
2022/05/09	1.2	63.63	3	63.93	63.80	-1.8	6,487	-0.03%
2022/05/04	1	64.80	0	0.00	65.20	1	6,758	0.01%
2022/04/28	2	64.95	0	0.00	65.30	2	6,877	0.03%
2022/04/27	1	65.80	1	66.20	65.60	0	6,836	0.00%
2022/04/25	1.1	66.71	2	67.30	68.00	-0.9	6,753	-0.01%
2022/04/22	0	0.00	1	67.20	68.00	-1	6,612	-0.02%
2022/04/21	3	65.47	0	0.00	66.80	3	6,513	0.05%
2022/04/20	1	65.10	0	0.00	65.70	1	6,431	0.02%
2022/04/15	0	0.00	1	68.10	67.60	-1	6,078	-0.02%
2022/04/13	0	0.00	2.4	68.00	68.10	-2.4	6,148	-0.04%
2022/04/12	0	0.00	0.2	67.00	66.70	-0.2	6,181	0.00%
2022/04/11	0	0.00	3	66.30	66.50	-3	6,222	-0.05%
2022/04/07	2	66.85	0	0.00	66.40	2	6,206	0.03%
2022/04/01	0	0.00	2	68.20	68.30	-2	6,148	-0.03%
2022/03/31	0	0.00	4	68.50	68.10	-4	6,192	-0.06%
2022/03/30	4	68.05	2	68.80	68.20	2	6,145	0.03%
2022/03/28	1	67.10	0	0.00	68.30	1	6,198	0.02%
2022/03/25	11	67.29	0	0.00	67.80	11	6,192	0.18%
2022/03/24	0	0.00	1	67.90	67.50	-1	6,264	-0.02%
2022/03/23	2	67.80	0	0.00	67.50	2	6,307	0.03%
2022/03/21	0	0.00	1	66.70	66.60	-1	6,302	-0.02%
2022/03/18	11.1	66.17	13	66.00	65.50	-1.9	6,251	-0.03%
2022/03/17	0	0.00	2	71.05	71.00	-2	5,935	-0.03%
2022/03/16	0	0.00	11	69.71	70.10	-11	5,822	-0.19%
2022/03/15	0	0.00	5	69.40	69.50	-5	5,775	-0.09%
2022/03/14	1	70.00	0	0.00	70.00	1	5,735	0.02%
2022/03/11	2	70.40	1	70.80	70.60	1	5,733	0.02%
2022/03/10	2	70.45	5	70.36	70.60	-3	5,763	-0.05%
2022/03/08	1	68.00	3	68.37	68.20	-2	5,736	-0.03%
2022/03/07	1	68.00	0	0.00	68.50	1	5,684	0.02%
2022/03/04	0	0.00	1	69.90	69.60	-1	5,678	-0.02%
2022/03/02	0	0.00	1	69.00	68.90	-1	5,629	-0.02%
2022/03/01	2	68.75	3	68.90	68.60	-1	5,603	-0.02%
2022/02/25	0	0.00	2	68.05	68.40	-2	5,535	-0.04%
2022/02/24	2.1	67.03	1	67.40	67.60	1.1	5,346	0.02%
2022/02/21	0	0.00	1	68.00	68.20	-1	5,164	-0.02%
2022/02/18	2	68.40	0	0.00	68.20	2	5,150	0.04%
2022/02/17	1	68.50	2	69.00	68.60	-1	5,109	-0.02%
2022/02/14	0	0.00	2	66.00	66.70	-2	4,808	-0.04%
2022/02/09	5	68.50	0	0.00	69.10	5	4,603	0.11%
2022/02/08	0	0.00	5.1	68.29	68.80	-5.1	4,421	-0.12%
2022/02/07	0	0.00	1	63.40	64.60	-1	4,184	-0.02%
2022/01/26	1	63.90	2	63.90	63.50	-1	4,129	-0.02%
2022/01/25	2	63.10	2	63.05	63.80	0	4,165	0.00%
2022/01/24	0	0.00	1	63.80	63.90	-1	4,091	-0.02%
2022/01/19	1	63.60	5	63.60	63.60	-4	4,037	-0.10%
2022/01/18	5	64.00	4	64.00	63.50	1	4,043	0.02%
2022/01/14	5	63.96	5	63.90	63.80	0	4,117	0.00%
2022/01/13	2	63.60	2	63.75	64.30	0	4,211	0.00%
2022/01/12	3	63.40	1	63.50	63.60	2	4,407	0.05%
2022/01/10	2	63.20	0	0.00	63.50	2	4,657	0.04%
2022/01/07	3.3	63.78	1	64.40	63.70	2.3	4,678	0.05%
2022/01/06	2	63.35	0	0.00	63.50	2	4,689	0.04%
2022/01/05	0	0.00	1	64.50	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	2	63.90	64.40	-2	4,711	-0.04%
2022/01/03	2	63.45	21	63.90	63.40	-19	4,679	-0.41%
2021/12/30	21	64.09	11	64.10	63.80	10	4,730	0.21%
2021/12/29	3	63.80	0	0.00	64.10	3	4,817	0.06%
2021/12/28	0	0.00	3	63.60	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	1	63.00	63.60	-1	4,892	-0.02%
2021/12/24	10	62.78	8	62.90	62.70	2	4,919	0.04%
2021/12/23	1	61.60	20	61.60	62.50	-19	5,000	-0.38%
2021/12/22	20	61.60	8	61.60	61.50	12	5,056	0.24%
2021/12/21	0.3	61.20	0.3	61.50	61.70	0	5,079	0.00%
2021/12/20	3	61.03	0	0.00	61.00	3	5,132	0.06%
2021/12/16	0	0.00	2	61.50	61.70	-2	5,207	-0.04%
2021/12/14	0	0.00	1	61.90	61.80	-1	5,392	-0.02%
2021/12/10	6	62.62	2	62.70	62.70	4	5,531	0.07%
2021/12/09	4.3	61.71	0	0.00	62.60	4.3	5,564	0.08%
2021/12/08	1	62.30	2	62.10	62.30	-1	5,538	-0.02%
2021/12/07	11	62.29	2	62.40	61.40	9	5,523	0.16%
2021/12/06	0	0.00	2.5	61.14	62.10	-2.5	5,513	-0.05%
2021/12/02	2	60.70	0	0.00	60.50	2	5,514	0.04%
2021/12/01	1	59.80	0	0.00	60.50	1	5,555	0.02%
2021/11/30	2	60.45	0	0.00	60.30	2	5,537	0.04%
2021/11/29	1.6	59.91	2	60.50	60.60	-0.4	5,440	-0.01%
2021/11/26	0.2	60.50	0	0.00	60.10	0.2	5,452	0.00%
2021/11/25	1	60.50	0	0.00	60.90	1	5,480	0.02%
2021/11/24	1	60.30	2	60.90	60.70	-1	5,520	-0.02%
2021/11/23	1	60.60	11	60.50	60.40	-10	5,560	-0.18%
2021/11/22	0.3	61.30	0	0.00	61.30	0.3	5,603	0.01%
2021/11/19	10	61.20	1	61.40	61.60	9	5,665	0.16%
2021/11/18	3	61.50	0	0.00	61.70	3	5,651	0.05%
2021/11/17	6	61.83	0	0.00	62.00	6	5,640	0.11%
2021/11/16	1	62.60	4	61.90	62.60	-3	5,661	-0.05%
2021/11/15	3	61.73	0	0.00	61.80	3	5,740	0.05%
2021/11/10	1	61.30	2	61.20	61.20	-1	5,871	-0.02%
2021/11/09	0.2	61.50	0	0.00	61.60	0.2	5,932	0.00%
2021/11/05	1	60.80	2	61.50	61.50	-1	5,988	-0.02%
2021/11/04	3	61.30	0	0.00	61.00	3	5,994	0.05%
2021/11/03	0	0.00	8	61.60	61.80	-8	6,007	-0.13%
2021/11/02	0.3	61.00	0	0.00	61.00	0.3	6,042	0.00%
2021/11/01	1	61.20	0	0.00	61.50	1	6,031	0.02%
2021/10/29	6	61.30	2	61.30	61.30	4	6,098	0.07%
2021/10/28	0	0.00	0.1	61.60	61.30	-0.1	6,123	0.00%
2021/10/27	6	61.90	0	0.00	62.00	6	6,233	0.10%
2021/10/26	0.3	60.93	0	0.00	60.80	0.3	6,606	0.00%
2021/10/25	4.3	60.60	6	60.63	60.50	-1.7	6,647	-0.03%
2021/10/22	1	61.00	0	0.00	61.10	1	6,690	0.01%
2021/10/21	10	60.84	6	60.87	60.40	4	6,652	0.06%
2021/10/20	8.3	61.43	8	61.75	60.40	0.3	6,581	0.00%
2021/10/19	4.2	62.18	0	0.00	62.10	4.2	6,426	0.07%
2021/10/18	0	0.00	1	64.60	64.80	-1	6,346	-0.02%
2021/10/15	1	64.90	0	0.00	64.90	1	6,402	0.02%
2021/10/14	4	65.60	5	65.44	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	2	64.45	64.20	-2	6,414	-0.03%
2021/10/12	2	63.00	0	0.00	63.20	2	6,344	0.03%
2021/10/08	3	64.20	2	64.10	64.00	1	6,381	0.02%
2021/10/07	10	63.22	0	0.00	63.10	10	6,454	0.15%
2021/10/05	6	61.70	7	62.14	62.30	-1	6,472	-0.02%
2021/10/04	2	62.10	0	0.00	62.20	2	6,476	0.03%
2021/10/01	4	61.80	3	61.47	62.20	1	6,517	0.02%
2021/09/30	19	62.67	0	0.00	62.50	19	6,488	0.29%
2021/09/29	44	64.33	56	64.29	64.40	-12	6,473	-0.19%
2021/09/28	2	65.10	5	64.74	64.50	-3	6,552	-0.05%
2021/09/27	4	64.15	1	64.20	64.10	3	6,628	0.05%
2021/09/24	11	64.33	9.8	64.36	64.00	1.3	6,687	0.02%
2021/09/23	2	63.60	11	63.39	63.80	-9	6,730	-0.13%
2021/09/15	0	0.00	2	62.10	61.50	-2	7,126	-0.03%
2021/09/14	0	0.00	3.1	61.48	61.10	-3.1	7,201	-0.04%
2021/09/09	1	59.20	1	59.70	59.60	0	7,537	0.00%
2021/09/08	1	59.00	0	0.00	59.60	1	7,532	0.01%
2021/09/06	0	0.00	1	61.30	60.90	-1	7,441	-0.01%
2021/08/31	9	60.59	4	60.80	61.20	5	7,361	0.07%
2021/08/25	0	0.00	3	59.20	59.40	-3	7,197	-0.04%
2021/08/24	3	58.73	0	0.00	58.40	3	7,142	0.04%
2021/08/23	1	58.50	0	0.00	58.30	1	7,156	0.01%
2021/08/20	1	57.20	7	57.44	57.50	-6	7,207	-0.08%
2021/08/19	4	57.78	2	57.80	56.90	2	7,265	0.03%
2021/08/18	5	58.20	4	58.00	58.50	1	7,157	0.01%
2021/08/17	1	58.50	2	58.75	58.50	-1	7,149	-0.01%
2021/08/16	9	59.42	29	58.80	58.60	-20	7,082	-0.28%
2021/08/13	9	61.62	1	61.50	61.30	8	7,037	0.11%
2021/08/12	1.5	61.79	0	0.00	61.20	1.5	7,000	0.02%
2021/08/11	10	62.20	2	62.55	62.60	8	6,972	0.11%
2021/08/10	2	62.60	0	0.00	62.60	2	6,984	0.03%
2021/08/09	6	61.98	16	62.43	62.60	-10	7,005	-0.14%
2021/08/06	3	62.67	7	62.80	62.50	-4	7,002	-0.06%
2021/08/05	2.2	63.07	7	62.79	62.90	-4.8	7,051	-0.07%
2021/08/04	1	63.50	0	0.00	63.20	1	7,168	0.01%
2021/08/03	8	63.21	8	63.31	63.90	0	7,211	0.00%
2021/08/02	24	63.78	2	63.90	63.90	22	7,178	0.31%
2021/07/30	17.3	63.34	23	63.63	64.10	-5.7	7,141	-0.08%
2021/07/29	8	59.31	1	59.50	59.80	7	6,841	0.10%
2021/07/28	0	0.00	5	58.78	58.90	-5	6,813	-0.07%
2021/07/27	10	58.55	2	59.00	58.70	8	6,896	0.12%
2021/07/26	0	0.00	21	58.39	58.70	-21	7,109	-0.30%
2021/07/23	12	58.67	0	0.00	57.90	12	7,161	0.17%
2021/07/22	5	58.70	1	59.00	58.70	4	7,133	0.06%
2021/07/21	2	58.45	32	58.28	58.50	-30	7,069	-0.42%
2021/07/20	3.1	57.69	0	0.00	58.00	3.1	7,000	0.04%
2021/07/19	3	57.70	4	57.85	58.30	-1	6,988	-0.01%
2021/07/16	7	58.14	0	0.00	58.10	7	7,027	0.10%
2021/07/15	3	58.47	1	58.50	58.40	2	7,052	0.03%
2021/07/14	3	58.13	4	58.35	58.20	-1	7,032	-0.01%
2021/07/13	5	57.70	8	57.70	57.90	-3	6,963	-0.04%
2021/07/12	4	57.18	3	58.00	57.00	1	6,911	0.01%
2021/07/09	2	57.00	6	57.33	57.50	-4	6,898	-0.06%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	8	57.75	3	57.93	58.00	5	6,908	0.07%
2021/07/06	1	58.00	0	0.00	58.20	1	6,893	0.01%
2021/07/05	11	57.57	3	57.83	57.90	8	6,857	0.12%
2021/07/02	4	56.55	20	56.62	56.90	-16	6,726	-0.24%
2021/07/01	13	56.93	0	0.00	56.60	13	6,649	0.20%
2021/06/30	2	57.50	2	57.75	57.60	0	6,553	0.00%
2021/06/29	28	58.00	0	0.00	57.40	28	6,509	0.43%
2021/06/28	9	63.77	0	0.00	63.70	9	6,222	0.14%
2021/06/25	23	64.56	1	65.60	64.10	22	6,148	0.36%
2021/06/24	2	64.45	4	64.88	64.70	-2	6,104	-0.03%
2021/06/23	2.3	63.51	4	64.03	64.10	-1.7	5,975	-0.03%
2021/06/22	5	64.12	7	64.60	63.60	-2	5,838	-0.03%
2021/06/21	2	64.40	1	65.00	64.50	1	5,742	0.02%
2021/06/18	11	65.41	2	66.90	64.90	9	5,662	0.16%
2021/06/16	1	65.50	2	66.05	66.20	-1	5,637	-0.02%
2021/06/11	1	65.50	2	65.75	65.50	-1	5,744	-0.02%
2021/06/09	1	65.50	0	0.00	65.30	1	5,955	0.02%
2021/06/08	1	65.50	2	66.20	65.60	-1	6,241	-0.02%
2021/06/07	2	65.20	1	65.50	65.30	1	6,306	0.02%
2021/06/04	1	65.00	1	65.50	65.40	0	6,356	0.00%
2021/06/03	3	65.67	0	0.00	65.60	3	6,683	0.04%
2021/06/02	4	66.13	5	66.00	66.20	-1	6,715	-0.01%
2021/06/01	1	65.70	1	66.70	66.40	0	6,879	0.00%
2021/05/31	1	65.50	5	65.70	66.20	-4	7,003	-0.06%
2021/05/28	5	65.80	3.8	64.47	65.70	1.2	7,047	0.02%
2021/05/27	1.9	63.49	1	63.50	63.50	0.9	7,125	0.01%
2021/05/26	0	0.00	4	63.30	63.20	-4	7,288	-0.05%
2021/05/25	1	62.70	3	63.50	63.00	-2	7,395	-0.03%
2021/05/24	6	62.50	1	63.00	63.20	5	7,499	0.07%
2021/05/21	0	0.00	1	63.30	63.10	-1	7,600	-0.01%
2021/05/20	1	62.00	1	63.00	62.60	0	7,744	0.00%
2021/05/19	3	61.20	0	0.00	62.00	3	7,840	0.04%
2021/05/18	0	0.00	1	61.50	62.00	-1	7,955	-0.01%
2021/05/17	1	60.70	0	0.00	61.10	1	8,033	0.01%
2021/05/14	0	0.00	3	62.20	61.90	-3	8,008	-0.04%
2021/05/13	1	59.90	5	60.84	60.90	-4	8,049	-0.05%
2021/05/12	4	62.13	13	60.95	61.20	-9	8,044	-0.11%
2021/05/10	12	66.74	1	66.20	66.00	11	8,070	0.14%
2021/05/07	1	65.10	6	65.77	67.40	-5	8,241	-0.06%
2021/05/06	4	65.23	1	64.30	64.00	3	8,286	0.04%
2021/05/05	2	65.70	4	66.88	65.80	-2	8,361	-0.02%
2021/05/04	6	66.75	9	66.71	66.30	-3	8,559	-0.04%
2021/05/03	1	66.80	5	65.86	67.10	-4	8,517	-0.05%
2021/04/29	11	64.41	1	64.50	63.90	10	8,343	0.12%
2021/04/27	2	64.50	0.6	64.45	64.40	1.4	8,368	0.02%
2021/04/26	0	0.00	3	64.73	64.90	-3	8,364	-0.04%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/22	2	63.60	1	64.00	63.50	1	8,463	0.01%
2021/04/21	2	63.70	0	0.00	63.70	2	8,452	0.02%
2021/04/20	3	64.07	1	64.10	64.20	2	8,499	0.02%
2021/04/19	1.3	62.76	0	0.00	63.50	1.3	8,541	0.02%
2021/04/15	0	0.00	1	62.00	62.50	-1	8,690	-0.01%
2021/04/14	5	62.24	0	0.00	62.30	5	8,731	0.06%
2021/04/13	1	63.00	0	0.00	63.00	1	8,837	0.01%
2021/04/12	1	64.00	1.2	64.74	64.00	-0.2	8,901	0.00%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	3	64.87	65.20	-3	9,032	-0.03%
2021/04/07	1	64.00	5	63.94	64.50	-4	8,998	-0.04%
2021/04/06	1	63.10	0	0.00	63.00	1	8,948	0.01%
2021/04/01	1	63.00	2	63.30	63.20	-1	8,959	-0.01%
2021/03/31	0	0.00	5	63.60	62.80	-5	8,883	-0.06%
2021/03/29	0	0.00	1	62.50	62.70	-1	8,740	-0.01%
2021/03/25	5	61.70	0	0.00	61.90	5	8,762	0.06%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	0.00	7	61.27	61.60	-7	8,998	-0.08%
2021/03/22	0	0.00	10	61.10	61.30	-10	8,991	-0.11%
2021/03/18	0	0.00	3	61.50	61.60	-3	8,868	-0.03%
2021/03/17	1	60.20	1	60.10	60.50	0	8,820	0.00%
2021/03/16	10	60.25	1	60.20	60.30	9	8,797	0.10%
2021/03/15	8.3	60.41	1	60.40	59.90	7.3	8,767	0.08%
2021/03/12	15	61.10	19.3	61.36	62.10	-4.3	8,654	-0.05%
2021/03/11	2	58.35	0	0.00	58.70	2	8,470	0.02%
2021/03/10	0	0.00	2	57.85	58.00	-2	8,425	-0.02%
2021/03/09	2.3	56.83	3	57.17	57.20	-0.7	8,380	-0.01%
2021/03/08	0	0.00	5	58.60	58.50	-5	8,115	-0.06%
2021/03/05	3.3	57.99	0	0.00	58.40	3.3	8,103	0.04%
2021/03/04	0	0.00	10	59.30	58.80	-10	8,104	-0.12%
2021/03/03	5	59.50	8	59.53	59.30	-3	8,025	-0.04%
2021/03/02	2	59.50	1	60.90	58.80	1	7,948	0.01%
2021/02/26	5.2	59.49	0	0.00	59.40	5.2	7,815	0.07%
2021/02/25	4	61.13	1	61.10	60.70	3	7,575	0.04%
2021/02/24	2	60.10	6	60.77	60.00	-4	7,513	-0.05%
2021/02/22	5	59.32	15	59.83	61.20	-10	7,354	-0.14%
2021/02/19	1	58.60	5	58.00	58.50	-4	7,273	-0.05%
2021/02/18	1	57.80	2	58.40	58.40	-1	7,244	-0.01%
2021/02/17	1	56.80	1	56.50	56.80	0	7,173	0.00%
2021/02/03	2	55.60	19	55.89	56.30	-17	7,007	-0.24%
2021/02/02	9	56.48	0	56.50	56.10	9	6,942	0.13%
2021/02/01	0	0.00	9	54.90	55.10	-9	6,783	-0.13%
2021/01/29	15	55.73	27	55.07	54.90	-12	6,717	-0.18%
2021/01/28	12	56.37	0	0.00	57.00	12	6,543	0.18%
2021/01/27	21	57.61	2	58.00	57.60	19	6,467	0.29%
2021/01/26	1	57.20	1	56.70	56.60	0	6,336	0.00%
2021/01/25	11	55.07	7	54.01	54.40	4	6,166	0.06%
2021/01/22	2	53.20	0	52.70	53.00	2	6,154	0.03%
2021/01/21	0	0.00	2	53.00	52.70	-2	6,133	-0.03%
2021/01/20	0	0.00	0.7	51.80	51.90	-0.7	6,165	-0.01%
2021/01/19	1	52.90	3	53.47	53.10	-2	6,095	-0.03%
2021/01/15	0	0.00	4	53.93	53.80	-4	6,012	-0.07%
2021/01/13	0	0.00	6	54.00	53.60	-6	5,932	-0.10%
2021/01/12	1	53.50	2	52.80	52.80	-1	5,878	-0.02%
2021/01/11	2	53.75	7	53.19	53.80	-5	5,800	-0.09%
2021/01/08	1	52.50	3	52.47	52.60	-2	5,738	-0.03%
2021/01/07	3	52.23	0	0.00	52.20	3	5,643	0.05%
2021/01/06	2	52.15	0	0.00	51.50	2	5,581	0.04%
2021/01/05	0	0.00	6	51.80	51.60	-6	5,375	-0.11%
2021/01/04	32	50.34	1	51.10	51.40	31	5,291	0.59%
2020/12/30	0	0.00	3	49.97	50.00	-3	5,174	-0.06%
2020/12/29	0	0.00	6	49.75	49.95	-6	5,164	-0.12%
2020/12/28	0	0.00	12	49.80	49.90	-12	5,162	-0.23%
2020/12/25	1	49.25	0	0.00	49.30	1	5,159	0.02%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/23	1	49.05	0	0.00	49.00	1	5,149	0.02%
2020/12/16	0	0.00	8	48.80	49.15	-8	4,909	-0.16%
2020/12/14	0	0.00	2.1	48.95	48.50	-2.1	4,941	-0.04%
2020/12/11	1	49.05	0	0.00	48.90	1	4,987	0.02%
2020/12/10	1	48.95	4	49.23	49.05	-3	4,991	-0.06%
2020/12/09	3	49.30	6	49.05	49.25	-3	4,972	-0.06%
2020/12/08	1	48.65	0	0.00	48.95	1	4,933	0.02%
2020/12/07	6	48.75	4	48.96	49.10	2	4,897	0.04%
2020/12/04	5	49.36	0	0.00	49.40	5	4,826	0.10%
2020/12/03	1	49.35	2	49.35	49.20	-1	4,805	-0.02%
2020/12/02	0	0.00	3	49.18	49.35	-3	4,779	-0.06%
2020/11/30	3	49.05	0	0.00	48.05	3	4,794	0.06%
2020/11/24	1	48.40	0	0.00	48.30	1	4,747	0.02%
2020/11/23	2	48.45	1	48.40	48.50	1	4,715	0.02%
2020/11/20	1	48.30	0	0.00	48.00	1	4,681	0.02%
2020/11/19	2	48.20	1	48.70	48.75	1	4,638	0.02%
2020/11/18	0	0.00	1	48.30	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1	48.10	48.30	-1	4,579	-0.02%
2020/11/16	0	0.00	1	47.70	47.60	-1	4,603	-0.02%
2020/11/11	0	0.00	0.6	47.50	47.70	-0.6	4,608	-0.01%
2020/11/10	2	47.35	0	0.00	47.50	2	4,618	0.04%
2020/11/04	5	46.85	6	47.10	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.80	46.50	-1	4,732	-0.02%
2020/10/30	1	46.85	0	46.75	46.55	1	4,824	0.02%
2020/10/29	1	45.85	0	0.00	46.50	1	4,903	0.02%
2020/10/28	1	45.95	0.9	46.35	46.55	0.1	5,203	0.00%
2020/10/27	0.1	46.00	0	46.00	46.00	0	5,929	0.00%
2020/10/22	1	45.50	0	0.00	45.40	1	6,145	0.02%
2020/10/20	0	0.00	9	45.95	45.80	-9	6,185	-0.15%
2020/10/19	1	46.00	0	0.00	46.00	1	6,223	0.02%
2020/10/16	9	46.10	0	0.00	46.00	9	6,269	0.14%
2020/10/12	0	0.00	2	45.60	45.75	-2	6,555	-0.03%
2020/10/07	2	45.45	0	0.00	45.40	2	6,787	0.03%
2020/10/06	0	0.00	1	46.20	45.90	-1	6,870	-0.01%
2020/10/05	1	46.10	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	6	46.05	46.10	-6	7,076	-0.08%
2020/09/25	2	45.15	0	0.00	45.00	2	7,296	0.03%
2020/09/24	3	45.13	2	45.10	45.00	1	7,318	0.01%
2020/09/23	0	0.00	3	46.00	46.00	-3	7,317	-0.04%
2020/09/22	3	45.98	0	0.00	45.85	3	7,388	0.04%
2020/09/21	1	46.65	0	0.00	46.60	1	7,457	0.01%
2020/09/16	0	0.00	7	47.56	47.50	-7	8,393	-0.08%
2020/09/15	5	46.75	0	0.00	47.00	5	8,635	0.06%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	0	0.00	4	45.85	46.15	-4	9,381	-0.04%
2020/09/08	6	46.30	0	0.00	46.45	6	9,419	0.06%
2020/09/07	1	45.70	0	0.00	46.20	1	9,561	0.01%
2020/09/04	1	45.70	0	0.00	45.95	1	9,726	0.01%
2020/09/01	3	46.03	23	46.18	46.20	-20	9,956	-0.20%
2020/08/31	1	46.75	3	46.75	46.40	-2	9,990	-0.02%
2020/08/28	1	46.55	0	0.00	46.65	1	10,032	0.01%
2020/08/27	4	47.00	0	0.00	46.90	4	10,152	0.04%
2020/08/25	4	47.00	0	0.00	47.15	4	10,220	0.04%
2020/08/24	1	46.80	0	0.00	46.90	1	10,330	0.01%
2020/08/21	0	0.00	5.5	46.96	47.00	-5.5	10,385	-0.05%
2020/08/20	2	46.75	0	0.00	46.90	2	10,416	0.02%
2020/08/18	0	0.00	20	48.08	47.95	-20	10,385	-0.19%
2020/08/14	2	47.30	0	0.00	47.20	2	10,414	0.02%
2020/08/13	3	47.55	3	47.85	47.80	0	10,395	0.00%
2020/08/12	1	47.50	0	0.00	47.60	1	10,470	0.01%
2020/08/11	2	48.05	0	0.00	48.00	2	10,470	0.02%
2020/08/10	6	48.73	4	48.85	48.50	2	10,523	0.02%
2020/08/07	2	49.05	1	48.95	48.95	1	10,562	0.01%
2020/08/06	11	49.04	1	48.75	48.85	10	10,557	0.09%
2020/08/05	4	49.16	0	0.00	49.10	4	10,579	0.04%
2020/08/04	1	49.15	0	0.00	49.35	1	10,545	0.01%
2020/08/03	9	48.72	1	48.75	48.60	8	10,452	0.08%
2020/07/31	4	49.81	35.5	49.42	49.60	-31.5	10,222	-0.31%
2020/07/29	1	45.10	0	0.00	44.80	1	9,473	0.01%
2020/07/28	1	45.10	2	45.10	45.05	-1	9,560	-0.01%
2020/07/27	4	45.85	0	0.00	45.50	4	9,662	0.04%
2020/07/24	1	46.30	2	46.25	46.50	-1	9,665	-0.01%
2020/07/23	2	46.58	0	0.00	46.55	2	9,683	0.02%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/21	2	46.93	1	47.10	46.80	1	9,641	0.01%
2020/07/20	0	0.00	6	46.76	47.00	-6	9,628	-0.06%
2020/07/16	3	47.17	0	0.00	46.90	3	9,635	0.03%
2020/07/15	0	0.00	1	47.40	47.40	-1	9,551	-0.01%
2020/07/14	2	47.00	1	47.00	46.95	1	9,476	0.01%
2020/07/13	3	46.60	0	0.00	47.10	3	9,445	0.03%
2020/07/10	2	46.80	0	0.00	46.70	2	9,418	0.02%
2020/07/09	4	47.18	0	0.00	47.10	4	9,373	0.04%
2020/07/08	1	47.05	2	47.10	47.15	-1	9,233	-0.01%
2020/07/07	3	46.87	0	0.00	47.05	3	9,124	0.03%
2020/07/06	1	46.90	1	47.05	47.05	0	9,052	0.00%
2020/07/03	1	46.75	0	0.00	46.85	1	9,031	0.01%
2020/07/02	5	46.90	0	0.00	47.15	5	9,062	0.06%
2020/06/29	7	46.69	5	46.56	46.50	2	9,047	0.02%
2020/06/24	26	47.90	0	0.00	47.30	26	8,911	0.29%
2020/06/23	5	48.10	11	48.10	47.40	-6	8,773	-0.07%
2020/06/22	20	53.14	6	53.43	53.10	14	8,201	0.17%
2020/06/19	2	52.00	4	52.50	52.40	-2	7,984	-0.03%
2020/06/18	12	51.66	1	51.80	52.40	11	7,710	0.14%
2020/06/17	1	51.40	0	0.00	51.30	1	7,599	0.01%
2020/06/15	0	0.00	18	51.29	51.30	-18	7,769	-0.23%
2020/06/12	5	49.75	15	49.87	50.80	-10	7,842	-0.13%
2020/06/11	10	51.00	0	0.00	50.70	10	7,891	0.13%
2020/06/10	0	0.00	2	51.20	51.40	-2	7,831	-0.03%
2020/06/09	1	50.50	1	50.50	50.60	0	7,922	0.00%
2020/06/08	10	50.80	0	0.00	50.80	10	8,045	0.12%
2020/06/03	1	49.50	1.2	49.23	49.55	-0.2	8,104	0.00%
2020/06/01	0	0.00	3	48.83	48.85	-3	8,099	-0.04%
2020/05/29	0	0.00	1	47.90	48.10	-1	8,246	-0.01%
2020/05/27	3	48.60	1	48.65	48.65	2	8,475	0.02%
2020/05/26	1	47.85	0	0.00	48.00	1	8,632	0.01%
2020/05/22	1	47.35	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	2	47.45	47.35	-2	8,654	-0.02%
2020/05/19	0	0.00	1	46.80	46.80	-1	8,790	-0.01%
2020/05/18	2	45.68	0	0.00	45.50	2	8,698	0.02%
2020/05/15	2	46.08	6	46.10	46.10	-4	8,648	-0.05%
2020/05/13	1	46.85	0	0.00	46.85	1	8,397	0.01%
2020/05/11	0	0.00	1	47.25	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	1	47.00	46.95	-1	8,178	-0.01%
2020/05/06	0	0.00	1	46.40	46.55	-1	8,039	-0.01%
2020/05/05	2	46.90	4	46.60	46.65	-2	7,985	-0.03%
2020/05/04	11	45.85	13	45.49	46.50	-2	7,975	-0.03%
2020/04/30	3	46.60	0	0.00	46.50	3	7,841	0.04%
2020/04/29	3	45.58	1	45.60	45.40	2	7,718	0.03%
2020/04/28	5	45.05	1	45.00	45.05	4	7,755	0.05%
2020/04/27	1	44.50	0	0.00	44.40	1	7,854	0.01%
2020/04/24	1	44.00	1	43.95	43.80	0	7,811	0.00%
2020/04/23	1	43.90	11	43.90	44.00	-10	7,797	-0.13%
2020/04/21	3	43.00	0	0.00	43.00	3	7,654	0.04%
2020/04/20	10	43.30	0	0.00	43.45	10	7,573	0.13%
2020/04/17	13	43.00	2	43.53	42.95	11	7,499	0.15%
2020/04/16	3	43.18	0	0.00	43.20	3	7,392	0.04%
2020/04/15	1	43.55	0	0.00	43.70	1	7,306	0.01%
2020/04/14	0	0.00	3	43.35	43.25	-3	7,251	-0.04%
2020/04/13	1	42.50	0	0.00	42.55	1	7,209	0.01%
2020/04/01	23	41.48	25	41.32	41.35	-2	6,917	-0.03%
2020/03/31	1	41.30	0	0.00	41.30	1	6,843	0.01%
2020/03/30	0	0.00	1	40.65	41.00	-1	6,708	-0.01%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	5	40.50	0	0.00	40.50	5	6,604	0.08%
2020/03/24	1	40.15	0	0.00	39.35	1	6,524	0.02%
2020/03/19	1	38.00	3	38.30	37.80	-2	6,314	-0.03%
2020/03/18	6	39.60	0	0.00	39.10	6	6,121	0.10%
2020/03/17	0	0.00	1	39.80	39.40	-1	6,012	-0.02%
2020/03/16	0	0.00	4	40.80	40.35	-4	5,848	-0.07%
2020/03/13	4	40.00	9	40.12	41.30	-5	5,725	-0.09%
2020/03/12	1	42.45	0	0.00	42.00	1	5,480	0.02%
2020/03/10	1	44.75	1	44.50	44.00	0	5,216	0.00%
2020/03/09	1	43.45	0	0.00	44.00	1	5,074	0.02%
2020/03/06	5	44.30	0	0.00	44.35	5	5,015	0.10%
2020/03/04	3	44.95	5	44.55	45.10	-2	4,875	-0.04%
2020/03/03	5	44.20	2	44.55	43.95	3	4,719	0.06%
2020/03/02	3	42.72	2	42.90	42.85	1	4,574	0.02%
2020/02/27	7	44.01	0	0.00	43.85	7	4,715	0.15%
2020/02/24	1	44.00	1	44.00	44.00	0	4,496	0.00%
2020/02/21	1	46.00	0	0.00	45.60	1	4,422	0.02%
2020/02/17	0	0.00	2	47.40	47.60	-2	4,342	-0.05%
2020/02/13	1	47.20	0	0.00	47.10	1	4,469	0.02%
2020/01/15	0	0.00	1	49.40	49.00	-1	5,164	-0.02%
2020/01/09	2	48.90	0	0.00	48.75	2	5,933	0.03%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2019/12/31	1	49.50	0	0.00	49.35	1	6,321	0.02%
2019/12/27	0	0.00	2	49.90	49.95	-2	6,483	-0.03%
2019/12/20	1	49.65	0	0.00	49.65	1	7,003	0.01%
2019/12/17	0	0.00	5	50.60	50.60	-5	7,060	-0.07%
2019/12/06	0	0.00	1	49.50	49.10	-1	7,085	-0.01%
2019/12/03	0	0.00	1	49.10	48.50	-1	7,139	-0.01%
2019/11/29	3	48.57	21	48.50	48.40	-18	7,151	-0.25%
2019/11/27	1	49.65	1	49.80	49.60	0	7,282	0.00%
2019/11/22	0	0.00	2	50.55	50.90	-2	7,013	-0.03%
2019/11/20	0	0.00	1	50.50	50.60	-1	6,986	-0.01%
2019/11/19	2	50.35	1	50.20	50.40	1	7,015	0.01%
2019/11/18	5	50.30	3	50.53	50.60	2	7,096	0.03%
2019/11/15	1	49.85	1	49.80	49.95	0	7,244	0.00%
2019/11/14	6	49.33	6	49.95	49.45	0	7,295	0.00%
2019/11/13	3	50.37	1	49.95	49.95	2	7,462	0.03%
2019/11/12	1	49.80	2	50.40	50.60	-1	7,580	-0.01%
2019/11/11	0	0.00	6	49.90	49.90	-6	7,577	-0.08%
2019/11/06	1	51.50	1	51.20	50.80	0	7,782	0.00%
2019/11/05	1	51.40	9	51.33	51.50	-8	7,928	-0.10%
2019/11/04	1	50.70	8	50.73	50.70	-7	7,945	-0.09%
2019/11/01	1	49.80	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	2	50.05	50.20	-2	8,248	-0.02%
2019/10/30	1	49.35	0	0.00	49.50	1	8,577	0.01%
2019/10/29	6	49.68	6	49.90	49.90	0	8,695	0.00%
2019/10/28	2	49.10	0	0.00	49.55	2	8,690	0.02%
2019/10/25	10	49.32	0	0.00	49.50	10	8,652	0.12%
2019/10/24	0	0.00	2	49.95	50.10	-2	8,605	-0.02%
2019/10/23	19	50.41	0	0.00	49.20	19	8,508	0.22%
2019/10/22	2	50.30	12	50.54	51.50	-10	8,344	-0.12%
2019/10/18	1	48.25	0	0.00	48.05	1	8,163	0.01%
2019/10/14	0	0.00	1	49.25	49.00	-1	8,032	-0.01%
2019/10/08	0	0.00	2	49.10	49.10	-2	7,972	-0.03%
2019/10/01	2	48.60	0	0.00	48.90	2	7,650	0.03%
2019/09/27	5	49.26	1	50.50	49.30	4	7,555	0.05%
2019/09/25	0	0.00	11	49.28	49.80	-11	7,362	-0.15%
2019/09/18	0	0.00	1	48.50	48.80	-1	7,117	-0.01%
2019/09/16	6	47.95	6	48.30	48.15	0	7,141	0.00%
2019/09/05	1	48.30	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	1	48.60	48.60	-1	6,968	-0.01%
2019/09/03	6	47.80	0	0.00	47.70	6	6,916	0.09%
2019/09/02	0	0.00	6	49.30	48.95	-6	6,898	-0.09%
2019/08/30	6	49.65	6	49.87	50.00	0	6,881	0.00%
2019/08/28	0	0.00	26	48.87	48.45	-26	6,770	-0.38%
2019/08/27	1	48.65	0	0.00	48.40	1	6,762	0.01%
2019/08/26	0	0.00	1	48.70	48.25	-1	6,675	-0.01%
2019/08/22	2	48.20	2	48.40	48.55	0	6,697	0.00%
2019/08/21	1	48.40	3	48.45	48.00	-2	6,822	-0.03%
2019/08/20	3	48.83	5	48.50	49.00	-2	6,719	-0.03%
2019/08/19	0	0.00	3	47.90	47.10	-3	6,537	-0.05%
2019/08/16	4	47.91	0	0.00	47.90	4	6,449	0.06%
2019/08/12	0	0.00	7	47.37	46.40	-7	6,048	-0.12%
2019/08/08	0	0.00	24	46.00	46.80	-24	5,952	-0.40%
2019/08/07	0	0.00	1	46.00	46.00	-1	5,807	-0.02%
2019/08/06	1	45.60	0	0.00	46.80	1	5,647	0.02%
2019/08/02	6	46.56	14	46.83	47.00	-8	5,354	-0.15%
2019/08/01	3	45.68	9	45.66	46.25	-6	5,076	-0.12%
2019/07/31	1	43.45	0	0.00	44.30	1	4,712	0.02%
2019/07/29	0	0.00	5	43.85	43.55	-5	4,599	-0.11%
2019/07/26	4	43.50	0	0.00	43.15	4	4,559	0.09%
2019/07/24	0	0.00	1	43.80	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	5	43.30	43.70	-5	4,723	-0.11%
2019/07/22	19	43.00	0	0.00	43.00	19	4,642	0.41%
2019/07/17	1	46.70	0	0.00	47.10	1	4,291	0.02%
2019/07/16	1	47.85	4	47.53	47.20	-3	4,222	-0.07%
2019/07/15	0	0.00	0.3	46.80	47.00	-0.3	4,107	-0.01%
2019/07/10	0	0.00	1	46.95	46.70	-1	4,107	-0.02%
2019/07/09	0	0.00	10	46.35	46.05	-10	4,096	-0.24%
2019/07/08	1	46.60	0	0.00	46.75	1	4,116	0.02%
2019/07/05	0	0.00	3	46.68	46.70	-3	4,175	-0.07%
2019/07/02	10	45.95	0	0.00	45.90	10	4,251	0.24%
2019/07/01	1	45.90	1	45.70	45.80	0	4,259	0.00%
2019/06/28	3	45.25	0	0.00	45.50	3	4,303	0.07%
2019/06/27	0	0.00	1	45.40	45.30	-1	4,312	-0.02%
2019/06/26	1	44.70	0	0.00	45.00	1	4,412	0.02%
2019/06/21	3	45.70	0	0.00	44.80	3	4,478	0.07%
2019/06/18	0	0.00	14	44.99	44.90	-14	4,431	-0.32%
2019/06/17	0	0.00	8	45.05	45.05	-8	4,482	-0.18%
2019/06/13	0	0.00	2	45.45	45.15	-2	4,511	-0.04%
2019/06/11	9	45.67	0	0.00	45.50	9	4,657	0.19%
2019/06/10	0	0.00	4	46.00	46.00	-4	4,664	-0.09%
2019/06/06	4	45.18	0	0.00	45.45	4	4,695	0.09%
2019/06/05	2	45.80	1	45.70	45.45	1	4,680	0.02%
2019/06/04	3	45.25	0	0.00	45.25	3	4,691	0.06%
2019/06/03	7	45.49	1	45.55	45.50	6	4,712	0.13%
2019/05/30	12	44.96	8	44.93	45.10	4	4,772	0.08%
2019/05/16	3	43.10	0	0.00	43.05	3	5,314	0.06%
2019/05/14	1	42.80	0	0.00	42.80	1	5,453	0.02%
2019/05/13	1	43.00	0	0.00	43.00	1	5,452	0.02%
2019/05/10	1	43.15	1	43.10	43.05	0	5,622	0.00%
2019/05/08	0	0.00	1	43.80	43.30	-1	5,802	-0.02%
2019/05/07	3	43.72	0	0.00	44.30	3	5,821	0.05%
2019/04/30	8	43.64	1	43.70	43.55	7	6,144	0.11%
2019/04/26	5	44.70	0	0.00	45.20	5	6,104	0.08%
2019/04/23	3	44.70	0	0.00	45.00	3	6,335	0.05%
2019/04/22	0	0.00	1	44.60	44.70	-1	6,355	-0.02%
2019/04/18	0	0.00	2	44.45	44.30	-2	6,616	-0.03%
2019/04/17	1	44.55	0	0.00	44.30	1	6,802	0.01%
2019/04/16	5	44.39	0	0.00	44.35	5	6,890	0.07%
2019/04/15	1	44.70	1	44.55	44.50	0	6,940	0.00%
2019/04/12	1	43.85	0	0.00	43.95	1	7,004	0.01%
2019/04/10	5	45.00	0	0.00	45.25	5	7,060	0.07%
2019/04/09	5	45.18	6	45.24	45.15	-1	7,082	-0.01%
2019/04/08	5	45.35	6	45.21	45.35	-1	7,083	-0.01%
2019/04/03	2	44.70	0	0.00	44.90	2	7,072	0.03%
2019/04/02	1	44.55	0	0.00	44.80	1	7,062	0.01%
2019/03/26	1	45.00	0	0.00	45.35	1	7,050	0.01%
2019/03/18	0	0.00	1	44.15	44.30	-1	7,278	-0.01%
2019/03/14	3	43.65	1	43.60	43.40	2	7,266	0.03%
2019/03/13	1	43.50	0	0.00	43.75	1	7,266	0.01%
2019/03/12	1	43.60	0	0.00	43.60	1	7,293	0.01%
2019/03/11	2	43.60	0	0.00	43.60	2	7,377	0.03%
2019/03/08	1	43.60	1	43.50	43.40	0	7,455	0.00%
2019/03/07	1	43.35	0	0.00	43.50	1	7,876	0.01%
2019/03/06	1	43.75	0	0.00	43.55	1	7,935	0.01%
2019/03/05	1	43.10	36	42.89	43.10	-35	8,033	-0.44%
2019/03/04	4	43.24	10	43.55	43.10	-6	8,087	-0.07%
2019/02/27	15	44.80	1	45.05	44.55	14	7,947	0.18%
2019/02/26	2	46.95	11	47.05	47.20	-9	7,749	-0.12%
2019/02/22	0	0.00	4	45.50	45.85	-4	7,702	-0.05%
2019/02/21	1	45.35	4	46.00	45.50	-3	7,706	-0.04%
2019/02/19	9	45.67	0	0.00	45.25	9	7,756	0.12%
2019/02/18	4	46.05	0	0.00	46.15	4	7,802	0.05%
2019/02/15	1	46.20	0	0.00	45.60	1	7,837	0.01%
2019/02/14	20	45.80	4	45.20	45.65	16	7,846	0.20%
2019/02/13	3	46.68	0	0.00	46.70	3	7,813	0.04%
2019/02/11	0	0.00	16	46.29	46.65	-16	7,868	-0.20%
2019/01/30	3	45.08	5	45.35	45.25	-2	7,772	-0.03%
2019/01/29	3	44.70	3	44.85	44.85	0	7,693	0.00%
2019/01/28	3	44.42	5	44.49	44.50	-2	7,670	-0.03%
2019/01/25	5	44.34	4	44.30	44.50	1	7,655	0.01%
2019/01/24	0	0.00	1	43.75	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	2	43.80	44.10	-2	7,699	-0.03%
2019/01/22	2	43.05	4	43.35	43.35	-2	7,586	-0.03%
2019/01/21	7	42.86	0	0.00	43.00	7	7,476	0.09%
2019/01/18	0	0.00	2	43.10	43.00	-2	7,416	-0.03%
2019/01/17	0	0.00	3	42.82	42.95	-3	7,352	-0.04%
2019/01/16	3	42.50	0	0.00	42.70	3	7,305	0.04%
2019/01/15	0	0.00	1	43.00	43.05	-1	7,286	-0.01%
2019/01/14	1	42.45	0	0.00	42.50	1	7,234	0.01%
2019/01/11	6	43.03	1	43.00	42.95	5	7,295	0.07%
2019/01/10	14	42.66	0	0.00	42.95	14	7,226	0.19%
2019/01/09	2	42.63	15	42.74	43.30	-13	7,077	-0.18%
2019/01/08	2	41.70	1	41.50	41.60	1	6,880	0.01%
2019/01/04	1	40.50	0	0.00	40.65	1	6,835	0.01%
2019/01/03	1	41.10	1	41.45	41.50	0	6,932	0.00%
2019/01/02	0	0.00	6	40.45	40.65	-6	6,840	-0.09%
2018/12/27	0	0.00	2	40.38	40.65	-2	6,852	-0.03%
2018/12/26	0	0.00	1	39.75	39.90	-1	6,852	-0.01%
2018/12/22	1	40.40	0	0.00	40.40	1	6,813	0.01%
2018/12/20	8	41.10	7	41.00	41.20	1	6,826	0.01%
2018/12/19	1	40.45	3	40.93	41.00	-2	6,774	-0.03%
2018/12/14	1	40.45	0	0.00	40.45	1	6,646	0.02%
2018/12/10	0	0.00	1	40.70	40.95	-1	6,518	-0.02%
2018/12/06	1	39.95	5	40.44	41.00	-4	6,658	-0.06%
2018/12/05	0	0.00	6	41.00	41.00	-6	6,605	-0.09%
2018/12/04	1	40.90	6	41.03	41.65	-5	6,591	-0.08%
2018/12/03	0	0.00	1	41.10	41.30	-1	6,481	-0.02%
2018/11/30	2	40.90	3	40.30	40.90	-1	6,372	-0.02%
2018/11/29	2	40.15	0	0.00	40.00	2	5,899	0.03%
2018/11/28	1	39.35	4	39.30	39.70	-3	5,771	-0.05%
2018/11/27	0	0.00	25	39.00	39.35	-25	5,615	-0.45%
2018/11/26	0	0.00	1	38.55	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	1	38.00	38.00	-1	5,413	-0.02%
2018/11/16	1	38.20	0	0.00	38.40	1	5,128	0.02%
2018/11/15	1	38.60	8	38.64	38.70	-7	5,059	-0.14%
2018/11/13	2	38.38	10	37.80	38.15	-8	4,951	-0.16%
2018/11/12	5	38.27	3	38.25	38.45	2	4,894	0.04%
2018/11/08	5	38.67	2	38.80	38.80	3	4,838	0.06%
2018/11/07	1	38.55	2	38.30	38.55	-1	4,828	-0.02%
2018/11/05	0	0.00	2	37.80	37.80	-2	4,786	-0.04%
2018/10/31	2	35.30	0	0.00	35.50	2	4,742	0.04%
2018/10/11	15	33.58	0	0.00	33.05	15	4,978	0.30%
2018/10/09	5	36.07	5	36.20	36.10	0	4,948	0.00%
2018/10/08	1	36.15	2	36.35	36.00	-1	5,030	-0.02%
2018/10/05	5	36.61	2	36.80	36.50	3	5,088	0.06%
2018/10/03	2	37.35	0	0.00	37.35	2	5,092	0.04%
2018/10/02	1	37.80	1	37.75	37.80	0	5,122	0.00%
2018/10/01	17	38.40	17	38.18	38.15	0	5,124	0.00%
2018/09/28	0.3	38.40	1	39.00	38.40	-0.7	5,182	-0.01%
2018/09/27	7	38.10	7	37.99	38.40	0	5,130	0.00%
2018/09/25	3	38.40	1	38.40	38.20	2	5,165	0.04%
2018/09/18	1	37.40	1	37.70	37.70	0	5,159	0.00%
2018/09/17	16	37.35	16	37.56	37.65	0	5,260	0.00%
2018/09/13	1	37.15	1	37.10	37.35	0	5,356	0.00%
2018/09/12	1	35.75	1	36.30	35.60	0	5,214	0.00%
2018/09/04	0	0.00	5	36.55	36.55	-5	5,660	-0.09%
2018/08/31	0	0.00	2	36.60	36.95	-2	5,760	-0.03%
2018/08/22	5	35.83	0	0.00	35.90	5	6,021	0.08%
2018/08/20	6	35.30	0	0.00	35.20	6	5,995	0.10%
2018/08/17	4	35.29	0	0.00	35.25	4	5,988	0.07%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.65	0	0.00	35.70	1	5,961	0.02%
2018/08/14	6	35.97	0	0.00	35.90	6	5,911	0.10%
2018/08/13	4	36.76	0	0.00	36.60	4	5,821	0.07%
2018/08/09	1	40.00	30	40.00	39.85	-29	5,760	-0.50%
2018/08/08	2	39.95	0	0.00	40.10	2	5,673	0.04%
2018/08/07	2	39.95	0	0.00	39.95	2	5,628	0.04%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/02	7	39.97	0	0.00	39.70	7	5,595	0.13%
2018/07/25	1	39.15	0	0.00	39.10	1	5,453	0.02%
2018/07/23	0	0.00	1	38.60	38.55	-1	5,437	-0.02%
2018/07/20	1	38.80	3	39.00	38.80	-2	5,373	-0.04%
2018/07/16	0	0.00	2	38.10	37.70	-2	5,155	-0.04%
2018/07/13	3	37.53	1	37.55	37.55	2	5,093	0.04%
2018/07/11	5	36.80	0	0.00	36.80	5	5,066	0.10%
2018/07/10	0	0.00	0.7	36.80	36.80	-0.7	5,024	-0.01%
2018/07/09	0	0.00	0	36.15	36.10	0	5,014	0.00%
2018/07/06	0	0.00	1	36.20	35.80	-1	5,007	-0.02%
2018/06/29	5	36.95	0	0.00	36.90	5	5,067	0.10%
2018/06/28	1	36.85	0	0.00	36.95	1	5,009	0.02%
2018/06/27	3	37.02	0	0.00	37.00	3	4,984	0.06%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/25	2	37.50	0	0.00	37.45	2	4,848	0.04%
2018/06/19	30	38.00	0	0.00	38.15	30	4,700	0.64%
2018/06/15	5	38.83	0	0.00	38.55	5	4,664	0.11%
2018/06/13	6	39.89	0	0.00	39.80	6	4,493	0.13%
2018/06/12	0	0.00	1	40.55	40.20	-1	4,619	-0.02%
2018/06/11	0	0.00	1	40.45	39.95	-1	4,693	-0.02%
2018/06/04	5	39.05	0	0.00	39.05	5	5,102	0.10%
2018/05/30	2	38.65	1	38.80	38.50	1	5,092	0.02%
2018/05/17	1	38.50	0	0.00	38.20	1	6,839	0.01%
2018/05/16	2	38.55	0	0.00	38.45	2	6,862	0.03%
2018/05/07	1	37.65	1	37.60	37.60	0	7,132	0.00%
2018/05/03	6	38.08	0	0.00	38.00	6	7,152	0.08%
2018/05/02	2	38.60	0	0.00	38.60	2	7,218	0.03%
2018/04/30	2	38.70	0	0.00	39.25	2	7,204	0.03%
2018/04/25	1	39.30	0	0.00	40.00	1	7,150	0.01%
2018/04/24	3	39.80	0	0.00	39.15	3	7,276	0.04%
2018/04/19	0	0.00	2	40.55	40.50	-2	7,208	-0.03%
2018/04/17	1	40.85	0	0.00	41.05	1	7,234	0.01%
2018/04/16	1	40.95	3	41.43	41.40	-2	7,188	-0.03%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/09	5	40.30	0	0.00	40.40	5	7,204	0.07%
2018/04/02	0	0.00	4	41.43	41.10	-4	7,087	-0.06%
2018/03/30	1	40.80	0	0.00	40.65	1	7,112	0.01%
2018/03/29	2	40.70	0	0.00	40.70	2	7,101	0.03%
2018/03/26	2	40.15	0	0.00	40.25	2	7,075	0.03%
2018/03/23	3	40.12	10	40.40	40.50	-7	7,119	-0.10%
2018/03/21	1	41.10	1	41.15	41.10	0	7,231	0.00%
2018/03/15	10	42.00	0	0.00	42.35	10	7,535	0.13%
2018/03/14	5	41.06	0	0.00	40.75	5	7,453	0.07%
2018/03/13	2	41.50	0	0.00	41.75	2	7,307	0.03%
2018/03/12	2	42.08	1	42.00	42.00	1	7,268	0.01%
2018/03/02	1	42.65	2	43.00	43.00	-1	7,769	-0.01%
2018/02/27	0	0.00	1	43.45	42.00	-1	7,397	-0.01%
2018/02/26	7	41.60	24	43.37	43.00	-17	7,153	-0.24%
2018/02/23	14	42.46	0	0.00	42.70	14	6,778	0.21%
2018/02/22	1	38.80	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	3	39.45	39.60	-3	6,570	-0.05%
2018/02/12	1.5	37.47	0	0.00	37.45	1.5	6,535	0.02%
2018/02/09	2	37.75	1	37.30	37.65	1	6,548	0.02%
2018/02/07	0	0.00	4	39.40	39.60	-4	6,701	-0.06%
2018/02/06	0	0.00	7	39.31	39.30	-7	6,835	-0.10%
2018/02/02	0	0.00	20	41.95	41.95	-20	7,010	-0.29%
2018/01/31	0	0.00	3	42.00	42.80	-3	7,129	-0.04%
2018/01/30	0	0.00	22	43.00	42.50	-22	7,186	-0.31%
2018/01/29	5	42.90	0	0.00	43.00	5	7,271	0.07%
2018/01/26	18	42.67	3	42.67	42.90	15	7,407	0.20%
2018/01/25	1	42.10	0	0.00	43.10	1	7,575	0.01%
2018/01/23	0	0.00	2	41.55	41.60	-2	7,740	-0.03%
2018/01/22	1	40.85	0	0.00	41.20	1	7,845	0.01%
2018/01/18	7	41.23	0	0.00	41.40	7	7,889	0.09%
2018/01/15	1	40.10	0	0.00	40.20	1	7,881	0.01%
2018/01/08	0	0.00	1	39.85	39.90	-1	8,383	-0.01%
2018/01/05	0	0.00	1	40.00	39.90	-1	8,413	-0.01%
2018/01/04	5	39.77	2	39.75	39.75	3	8,470	0.04%
2018/01/03	0	0.00	10	40.15	40.00	-10	8,536	-0.12%
2018/01/02	3	40.45	0	0.00	40.60	3	8,581	0.03%