光寶科 (2301)-台新-新營券商分點個股進出

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

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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	4	106.88	4	106.13	107.00	0	7,755	0.00%
2024/11/21	2.1	103.27	1	101.50	103.50	1.1	7,685	0.01%
2024/11/18	0.1	103.00	2	102.75	100.50	-2	7,685	-0.03%
2024/11/15	10	102.40	1	101.50	101.50	9	7,868	0.11%
2024/11/13	0	0.00	2	107.00	107.00	-2	7,954	-0.03%
2024/11/12	6	106.17	4	106.50	105.00	2	8,114	0.02%
2024/11/11	7.2	108.78	23.5	108.96	109.00	-16.3	8,137	-0.20%
2024/11/08	9.1	105.50	10.7	105.43	105.00	-1.6	7,721	-0.02%
2024/11/07	5.5	105.01	0	0.00	105.00	5.5	7,896	0.07%
2024/11/06	0	105.00	16.1	105.00	105.50	-16.1	8,137	-0.20%
2024/11/05	1	101.00	1.5	102.00	102.50	-0.5	8,318	-0.01%
2024/11/04	0	0.00	1	102.00	102.00	-1	8,635	-0.01%
2024/11/01	5.1	99.63	6	100.46	101.00	-0.9	9,176	-0.01%
2024/10/30	3.1	103.00	3	103.83	102.50	0.1	9,768	0.00%
2024/10/29	5	102.30	0	0.00	103.00	5	10,271	0.05%
2024/10/28	0	0.00	0.5	105.00	104.50	-0.5	10,407	0.00%
2024/10/25	1	104.00	2	104.00	104.00	-1	10,681	-0.01%
2024/10/24	3.1	103.02	3	103.83	103.00	0.1	10,892	0.00%
2024/10/23	11	103.95	2.5	103.50	104.00	8.5	11,116	0.08%
2024/10/22	1	104.98	5	105.20	105.00	-4	11,317	-0.03%
2024/10/21	0	104.00	0.5	104.70	106.00	-0.5	11,562	0.00%
2024/10/18	1.1	105.09	2.8	105.38	104.50	-1.7	11,751	-0.01%
2024/10/17	5	104.10	2	104.01	104.50	3	11,823	0.03%
2024/10/16	0.2	102.00	3.1	101.03	101.50	-2.9	11,953	-0.02%
2024/10/15	1.3	102.00	4	102.25	101.50	-2.7	12,060	-0.02%
2024/10/14	3	101.83	1	101.50	101.50	2	12,079	0.02%
2024/10/11	4	100.50	3.4	101.00	100.50	0.6	12,199	0.00%
2024/10/09	1	100.50	7	101.43	100.50	-6	12,411	-0.05%
2024/10/08	7	99.77	0	0.00	99.70	7	12,870	0.05%
2024/10/07	0	0.00	5	101.30	101.00	-5	13,063	-0.04%
2024/10/04	4	100.25	0	0.00	99.80	4	13,328	0.03%
2024/10/01	1	100.00	4.1	101.00	101.50	-3.1	13,620	-0.02%
2024/09/30	3.3	100.18	1	101.00	99.50	2.3	14,255	0.02%
2024/09/27	1	101.00	4	100.88	100.00	-3	14,550	-0.02%
2024/09/26	9	99.96	0	0.00	100.00	9	14,864	0.06%
2024/09/25	6	100.17	7	101.14	100.50	-1	15,402	-0.01%
2024/09/24	1	99.10	2	99.85	99.60	-1	15,738	-0.01%
2024/09/23	2	99.70	2	98.60	98.60	0	16,247	0.00%
2024/09/20	2.2	100.77	13	100.36	98.70	-10.8	16,513	-0.07%
2024/09/19	18	100.46	6	101.25	100.50	12	16,397	0.07%
2024/09/18	4.1	100.73	2	101.50	100.50	2.1	16,443	0.01%
2024/09/16	2	100.75	2.5	101.50	101.50	-0.5	16,616	0.00%
2024/09/13	3.1	100.36	3	101.33	101.50	0.1	16,771	0.00%
2024/09/12	2	101.00	2	101.75	101.50	0	17,024	0.00%
2024/09/11	0	0.00	4.2	98.98	99.60	-4.2	17,177	-0.02%
2024/09/10	5.1	100.58	3	96.70	96.70	2.1	17,204	0.01%
2024/09/09	7	100.86	5	101.30	101.50	2	17,179	0.01%
2024/09/06	1	100.50	2	102.00	102.00	-1	17,286	-0.01%
2024/09/05	5.1	101.70	4	102.00	101.50	1.1	17,380	0.01%
2024/09/04	9.7	101.14	6	101.09	100.50	3.7	17,516	0.02%
2024/09/03	4	105.63	0.6	105.81	105.00	3.4	17,479	0.02%
2024/09/02	1	106.00	1	107.00	107.00	0	17,602	0.00%
2024/08/30	2	107.00	3.5	107.50	107.00	-1.5	17,965	-0.01%
2024/08/29	4	106.99	1.5	107.33	106.50	2.5	18,247	0.01%
2024/08/28	5.1	106.40	0	0.00	106.50	5.1	18,518	0.03%
2024/08/27	3.1	106.98	28	107.39	107.50	-24.9	19,220	-0.13%
2024/08/26	1	108.00	1	107.50	107.50	0	19,890	0.00%
2024/08/23	0.1	106.00	1	108.00	107.50	-1	20,384	0.00%
2024/08/22	1	107.48	0	0.00	106.50	1	21,184	0.00%
2024/08/21	1.1	106.50	0	107.00	107.00	1.1	22,756	0.00%
2024/08/20	6	108.17	1	107.00	107.00	5	23,732	0.02%
2024/08/19	0	107.25	3	108.00	109.00	-3	25,430	-0.01%
2024/08/16	0	0.00	3.5	108.79	108.00	-3.5	25,448	-0.01%
2024/08/15	6	108.42	8	108.19	107.00	-2	25,514	-0.01%
2024/08/14	6.3	107.64	14	108.57	109.50	-7.7	25,744	-0.03%
2024/08/13	6	105.42	4.2	105.65	108.00	1.8	25,788	0.01%
2024/08/12	5	104.50	6.1	104.83	105.00	-1.1	26,059	0.00%
2024/08/09	11	103.73	22.3	104.09	104.00	-11.3	26,125	-0.04%
2024/08/08	2	103.00	6.1	101.84	102.00	-4	26,096	-0.02%
2024/08/07	18	102.57	9	103.17	104.00	9	26,036	0.03%
2024/08/06	8	96.25	16	97.94	98.50	-8	26,427	-0.03%
2024/08/05	27.3	97.63	35	97.02	95.90	-7.7	26,230	-0.03%
2024/08/02	60.2	108.01	28	106.43	106.00	32.2	25,881	0.12%
2024/08/01	9	104.56	15.2	107.34	109.00	-6.2	25,319	-0.02%
2024/07/31	24.1	99.07	13	99.67	99.10	11.1	24,911	0.04%
2024/07/30	3.1	98.11	0	0.00	99.80	3.1	24,976	0.01%
2024/07/29	10.3	101.49	6	100.50	99.80	4.3	24,947	0.02%
2024/07/26	1	101.00	1	102.00	102.00	0	24,808	0.00%
2024/07/23	4	105.38	5	105.70	106.00	-1	24,661	0.00%
2024/07/22	6.6	106.14	2	106.75	106.00	4.6	24,587	0.02%
2024/07/19	1	109.00	1	108.00	109.50	0	24,533	0.00%
2024/07/18	1.5	108.33	6	108.08	109.50	-4.5	24,497	-0.02%
2024/07/17	4.1	108.65	8.3	109.14	108.00	-4.2	24,620	-0.02%
2024/07/16	3	110.67	8	110.31	111.00	-5	24,544	-0.02%
2024/07/15	5	109.30	3	109.17	109.00	2	24,716	0.01%
2024/07/12	6	109.08	5.4	110.06	109.00	0.6	24,934	0.00%
2024/07/11	7	109.93	6	110.58	109.50	1	25,138	0.00%
2024/07/10	27.5	110.22	13	109.35	109.00	14.5	25,515	0.06%
2024/07/09	2	107.25	2	106.50	107.00	0	25,223	0.00%
2024/07/08	15.1	106.74	14.6	107.27	107.50	0.5	25,079	0.00%
2024/07/05	153.1	108.50	141.1	108.19	107.00	12	24,879	0.05%	大買/大賣/
2024/07/04	125	109.88	190.1	110.18	111.50	-65.1	24,670	-0.26%	大買/大賣/
2024/07/03	102	109.12	87.5	108.56	108.00	14.5	24,119	0.06%	大買/
2024/07/02	203.7	108.80	193	109.23	110.00	10.7	23,920	0.04%	大買/大賣/
2024/07/01	173	108.54	168.1	108.54	110.50	4.9	23,860	0.02%	大買/大賣/
2024/06/28	143	106.95	123	107.26	106.00	20	23,834	0.08%	大買/大賣/
2024/06/27	215.5	106.64	218	107.02	108.00	-2.5	23,662	-0.01%	大買/大賣/
2024/06/26	176.4	105.59	152	105.81	106.50	24.4	24,105	0.10%	大買/大賣/
2024/06/25	113	103.82	112.1	104.10	105.00	0.9	24,427	0.00%	大買/大賣/
2024/06/24	47	104.02	45	104.53	103.50	2	24,827	0.01%
2024/06/21	129.9	105.19	128	105.35	105.00	1.9	25,066	0.01%	大買/大賣/
2024/06/20	27.1	106.04	7	106.21	106.00	20.1	25,150	0.08%
2024/06/19	8.1	105.69	36	106.97	106.00	-27.9	25,752	-0.11%
2024/06/18	6.3	105.51	5	105.90	105.50	1.3	26,344	0.00%
2024/06/17	1	107.50	5	107.60	108.00	-4	27,312	-0.01%
2024/06/14	20.1	107.45	9	107.72	107.50	11.1	27,680	0.04%
2024/06/13	7.1	104.93	9.2	106.20	107.00	-2.1	27,751	-0.01%
2024/06/12	1	104.00	2	105.25	104.50	-1	27,966	0.00%
2024/06/11	8.4	105.87	15.2	104.69	104.00	-6.9	28,112	-0.02%
2024/06/07	22.1	107.09	9	107.17	107.00	13.1	28,218	0.05%
2024/06/06	7	106.57	7	107.21	106.50	0	28,381	0.00%
2024/06/05	38	106.66	22	106.71	107.00	16	28,436	0.06%
2024/06/04	20.6	108.46	6	108.50	107.00	14.6	28,499	0.05%
2024/06/03	19	109.90	16.2	110.63	110.50	2.8	28,310	0.01%
2024/05/31	30	109.40	18.2	110.89	107.50	11.8	28,150	0.04%
2024/05/30	30.3	109.78	10.1	110.57	108.00	20.2	27,660	0.07%
2024/05/29	24.2	114.74	13	115.58	113.50	11.2	27,362	0.04%
2024/05/28	46	117.71	17.4	117.45	116.50	28.7	27,155	0.11%
2024/05/27	28.8	120.96	42.1	121.72	121.00	-13.3	26,700	-0.05%
2024/05/24	86.1	111.73	94.5	112.31	114.50	-8.4	25,745	-0.03%
2024/05/23	32.4	111.35	123.5	110.54	112.00	-91.1	24,932	-0.37%	大賣/
2024/05/22	2	103.50	7.1	103.71	103.50	-5.1	23,346	-0.02%
2024/05/21	225	101.00	226.7	101.49	101.50	-1.7	23,276	-0.01%	大買/大賣/
2024/05/20	5	99.54	2	101.00	100.50	3	23,219	0.01%
2024/05/17	16	100.88	10	101.35	100.00	6	23,038	0.03%
2024/05/16	235.4	102.48	225	102.03	100.50	10.4	22,865	0.05%	大買/大賣/
2024/05/15	111	104.09	111	104.50	104.50	0	22,615	0.00%	大買/大賣/
2024/05/14	220	104.03	242	104.16	103.50	-22	22,822	-0.10%	大買/大賣/
2024/05/13	7	104.57	8	105.38	105.00	-1	22,860	0.00%
2024/05/10	40.1	104.81	78.1	103.70	105.00	-38.1	22,805	-0.17%
2024/05/09	56.1	100.31	65	100.62	101.00	-8.9	22,211	-0.04%
2024/05/08	132	100.95	137.2	100.99	101.50	-5.2	22,247	-0.02%	大買/大賣/
2024/05/07	5.1	98.40	1.1	98.42	99.10	4	22,158	0.02%
2024/05/06	129.2	99.96	121	100.22	99.40	8.2	22,068	0.04%	大買/大賣/
2024/05/03	168.5	101.02	174.9	101.25	99.70	-6.4	22,099	-0.03%	大買/大賣/
2024/05/02	2.2	99.48	0	0.00	99.10	2.2	22,026	0.01%
2024/04/30	41.1	101.97	0	0.00	100.00	41.1	21,895	0.19%
2024/04/29	7	101.50	13	101.00	101.00	-6	22,022	-0.03%
2024/04/26	1.1	100.59	9	101.44	101.00	-7.9	22,496	-0.04%
2024/04/25	9.1	99.95	11.1	99.33	99.40	-1.9	22,557	-0.01%
2024/04/24	13.1	98.40	9	97.97	98.40	4.1	22,441	0.02%
2024/04/23	37.2	96.17	33	95.61	94.60	4.2	22,495	0.02%
2024/04/22	2	96.75	2.1	96.71	96.80	-0.1	22,353	0.00%
2024/04/19	14.4	97.05	12	96.36	96.10	2.4	22,327	0.01%
2024/04/18	9.7	98.84	6.1	99.11	99.00	3.6	22,146	0.02%
2024/04/17	17.5	95.83	7	96.14	96.30	10.5	22,060	0.05%
2024/04/16	26.7	97.86	3.1	95.48	95.30	23.6	22,143	0.11%
2024/04/15	13	101.08	1	102.00	102.00	12	21,669	0.06%
2024/04/12	5.6	103.42	1	104.50	103.00	4.6	21,513	0.02%
2024/04/11	11.1	102.51	12	103.96	104.00	-0.9	21,493	0.00%
2024/04/10	7.1	104.08	4	104.50	103.50	3.1	21,433	0.01%
2024/04/09	8	103.69	14	104.36	104.00	-6	21,390	-0.03%
2024/04/08	1	104.50	6.3	105.34	105.00	-5.3	21,360	-0.02%
2024/04/03	5	104.20	7.4	104.68	104.00	-2.4	21,284	-0.01%
2024/04/02	49.3	103.44	27	103.44	104.00	22.2	21,089	0.11%
2024/04/01	20.2	101.12	12	100.63	100.00	8.2	20,575	0.04%
2024/03/29	49	100.50	55.2	100.57	101.00	-6.2	20,404	-0.03%
2024/03/28	45.6	108.09	10.6	107.40	106.00	35	19,494	0.18%
2024/03/27	31.4	114.13	8	113.00	112.50	23.4	19,028	0.12%
2024/03/26	15.7	117.13	36.3	117.04	120.50	-20.6	18,645	-0.11%
2024/03/25	18	119.11	15	118.90	119.00	3	18,501	0.02%
2024/03/22	22.9	120.76	21	119.83	121.50	1.9	18,373	0.01%
2024/03/21	40	124.25	36.1	124.18	123.50	4	17,776	0.02%
2024/03/20	91.3	121.11	114.5	119.44	123.00	-23.2	17,149	-0.14%	大賣/
2024/03/19	1.1	115.36	24.1	115.90	116.00	-23	16,220	-0.14%
2024/03/18	4.2	111.15	0.5	112.00	112.00	3.7	16,014	0.02%
2024/03/15	12.1	111.92	8	112.31	112.00	4.1	15,877	0.03%
2024/03/14	8.2	112.62	2	112.00	112.00	6.2	15,754	0.04%
2024/03/13	16.2	115.12	16	114.84	114.50	0.2	15,658	0.00%
2024/03/12	23	114.17	15	114.70	115.00	8	15,421	0.05%
2024/03/11	12.2	113.34	11	113.68	113.50	1.2	15,300	0.01%
2024/03/08	6	112.25	22.1	114.75	114.00	-16.1	15,216	-0.11%
2024/03/07	7	112.00	5	111.40	111.00	2	14,955	0.01%
2024/03/06	42	113.98	1	114.00	113.50	41	14,923	0.27%
2024/03/05	3.1	113.62	2	113.25	114.00	1.1	15,414	0.01%
2024/03/04	28	114.64	10	114.90	114.00	18	15,340	0.12%
2024/03/01	11.1	112.23	26.9	112.27	112.50	-15.8	15,103	-0.10%
2024/02/29	14	109.21	13.7	109.45	109.50	0.3	14,922	0.00%
2024/02/27	59	108.02	13	110.35	107.50	46	14,665	0.31%
2024/02/26	10.2	107.21	18	107.72	107.00	-7.8	14,218	-0.05%
2024/02/23	3	109.17	5	110.00	108.50	-2	14,389	-0.01%
2024/02/22	9	108.50	9	109.39	108.50	0	14,475	0.00%
2024/02/21	10	107.30	5	108.00	106.00	5	14,507	0.03%
2024/02/20	8	108.00	7	108.43	108.50	1	14,492	0.01%
2024/02/19	5.2	109.38	1	111.00	109.00	4.2	14,504	0.03%
2024/02/16	0	0.00	33	111.12	110.00	-33	14,698	-0.22%
2024/02/15	47.8	109.39	0	0.00	108.50	47.8	14,602	0.33%
2024/02/05	7	112.36	7.8	112.92	113.00	-0.8	14,449	-0.01%
2024/02/02	9	110.94	11	110.50	111.50	-2	14,410	-0.01%
2024/02/01	5	108.90	2	109.25	109.00	3	14,677	0.02%
2024/01/31	16	108.88	18	108.69	108.50	-2	14,995	-0.01%
2024/01/30	7	109.08	6	109.83	108.50	1	14,951	0.01%
2024/01/29	0	0.00	3	110.50	109.50	-3	14,980	-0.02%
2024/01/26	4.5	108.52	3	108.17	107.50	1.5	15,097	0.01%
2024/01/25	5	111.80	7	111.50	111.00	-2	15,316	-0.01%
2024/01/24	37.5	113.39	19	112.58	112.00	18.5	15,583	0.12%
2024/01/23	15	113.90	6.4	114.31	113.50	8.6	16,223	0.05%
2024/01/22	16	114.66	16.8	114.58	114.50	-0.8	16,246	0.00%
2024/01/19	6	109.58	12	108.25	110.00	-6	15,779	-0.04%
2024/01/18	8.2	106.71	7	107.36	106.50	1.2	15,715	0.01%
2024/01/17	9	107.17	14	108.04	107.50	-5	15,890	-0.03%
2024/01/16	17	106.88	6	107.75	106.50	11	16,006	0.07%
2024/01/15	4	107.13	3	108.50	107.00	1	16,135	0.01%
2024/01/12	6	106.83	4	107.88	107.00	2	16,406	0.01%
2024/01/11	13	107.08	2	107.50	108.50	11	16,484	0.07%
2024/01/10	25.5	108.86	4.7	107.56	107.00	20.8	16,822	0.12%
2024/01/09	3	115.33	3	117.33	114.50	0	17,003	0.00%
2024/01/08	5	114.50	13	115.42	114.50	-8	17,122	-0.05%
2024/01/05	2	113.75	8	114.69	114.50	-6	17,597	-0.03%
2024/01/04	0	0.00	5	114.00	113.50	-5	17,722	-0.03%
2024/01/03	11.2	112.83	3	113.50	112.50	8.2	18,163	0.05%
2024/01/02	2.1	115.45	1	114.50	115.00	1.1	18,268	0.01%
2023/12/29	12	117.38	6	118.58	117.00	6	18,342	0.03%
2023/12/28	8	118.19	10	118.70	118.00	-2	18,469	-0.01%
2023/12/27	4	116.88	4.2	117.50	117.00	-0.2	18,597	0.00%
2023/12/26	6	115.25	17	116.26	117.00	-11	19,043	-0.06%
2023/12/25	6	115.67	8	116.63	116.50	-2	19,286	-0.01%
2023/12/22	20	115.75	15	115.73	115.50	5	19,348	0.03%
2023/12/21	5	113.80	4.1	114.63	114.00	0.9	19,305	0.00%
2023/12/20	11	113.95	30	114.14	114.00	-19	19,235	-0.10%
2023/12/19	4.1	112.99	6	113.50	112.50	-1.9	19,210	-0.01%
2023/12/18	2.1	111.57	4	112.50	112.00	-1.9	19,261	-0.01%
2023/12/15	11	113.45	11	113.68	112.00	0	19,464	0.00%
2023/12/14	14	114.50	13	114.66	114.50	1	19,506	0.01%
2023/12/13	8	112.63	13.1	113.50	113.00	-5.1	19,776	-0.03%
2023/12/12	0	0.00	2	111.75	110.00	-2	20,374	-0.01%
2023/12/11	12	112.50	11.2	111.85	110.50	0.8	20,717	0.00%
2023/12/08	3	112.33	9	112.56	113.00	-6	20,897	-0.03%
2023/12/07	5	110.20	5	110.60	110.00	0	21,144	0.00%
2023/12/06	10	111.00	3	112.00	111.50	7	21,603	0.03%
2023/12/05	3	109.00	3.4	110.06	110.50	-0.4	21,792	0.00%
2023/12/04	6.2	110.08	22	110.27	110.50	-15.8	21,848	-0.07%
2023/12/01	7	107.86	5	108.90	108.00	2	21,927	0.01%
2023/11/30	8.3	107.86	6	108.58	110.00	2.3	22,204	0.01%
2023/11/29	9	109.00	9	109.50	109.00	0	21,907	0.00%
2023/11/28	3.1	107.36	3	107.67	107.50	0.1	22,184	0.00%
2023/11/27	7	106.57	7	106.57	107.00	0	22,734	0.00%
2023/11/24	3.2	106.98	3	106.00	107.50	0.2	23,074	0.00%
2023/11/23	2	107.50	3	107.33	106.50	-1	23,281	0.00%
2023/11/22	24	107.52	2	107.25	107.00	22	23,623	0.09%
2023/11/21	11	111.64	8	112.31	112.00	3	23,791	0.01%
2023/11/20	11.1	109.37	5	109.70	109.00	6.1	24,621	0.02%
2023/11/17	14	109.21	7	109.71	109.50	7	24,927	0.03%
2023/11/16	8.2	111.74	7.2	111.69	110.50	1	25,782	0.00%
2023/11/15	13	114.19	26.1	114.96	112.50	-13.1	26,162	-0.05%
2023/11/14	7	112.00	14	112.21	113.00	-7	26,650	-0.03%
2023/11/13	22	112.59	8	112.75	112.50	14	27,219	0.05%
2023/11/10	22	112.43	14	112.32	112.50	8	27,695	0.03%
2023/11/09	13	111.04	14	111.68	112.00	-1	28,276	0.00%
2023/11/08	17	114.71	20.1	113.16	113.50	-3.1	28,308	-0.01%
2023/11/07	5	110.20	5.1	110.71	110.50	-0.1	28,422	0.00%
2023/11/06	7.1	110.87	8	111.19	111.00	-0.9	29,172	0.00%
2023/11/03	9.2	109.16	8	110.56	109.00	1.2	29,733	0.00%
2023/11/02	19.5	108.63	22	108.66	108.50	-2.5	30,927	-0.01%
2023/11/01	4	102.38	17.1	103.44	103.50	-13.1	32,530	-0.04%
2023/10/31	31.3	104.41	27	101.78	100.00	4.3	33,831	0.01%
2023/10/30	10	107.90	4	107.00	107.00	6	34,781	0.02%
2023/10/27	4	108.38	5	109.10	108.50	-1	36,368	0.00%
2023/10/26	8	106.25	6.5	107.46	107.00	1.5	39,862	0.00%
2023/10/25	12	109.04	2	108.75	109.00	10	41,518	0.02%
2023/10/24	11	108.64	14.2	108.39	109.00	-3.2	42,275	-0.01%
2023/10/23	10	106.15	11.5	106.46	106.00	-1.5	43,207	0.00%
2023/10/20	15	107.00	16.4	106.72	108.00	-1.4	44,789	0.00%
2023/10/19	16	106.31	8.4	106.76	107.00	7.6	46,031	0.02%
2023/10/18	14	106.54	6	106.50	106.00	8	47,121	0.02%
2023/10/17	13.3	110.29	15	109.87	109.50	-1.7	47,248	0.00%
2023/10/16	7.4	112.93	5	113.60	113.00	2.4	47,611	0.00%
2023/10/13	38.3	116.46	18	115.22	115.50	20.3	49,033	0.04%
2023/10/12	4.2	122.67	8.1	122.81	122.50	-3.9	50,019	-0.01%
2023/10/11	11	120.27	18	122.33	119.50	-7	51,825	-0.01%
2023/10/06	15.1	121.13	4	121.50	119.50	11.1	53,145	0.02%
2023/10/05	4	121.50	4	121.75	121.50	0	54,397	0.00%
2023/10/04	3	120.33	6	120.83	121.00	-3	55,204	-0.01%
2023/10/03	12	124.58	5.4	124.53	123.00	6.6	55,426	0.01%
2023/10/02	18	125.14	17	124.91	125.50	1	55,661	0.00%
2023/09/28	20	121.58	12	121.46	121.50	8	55,678	0.01%
2023/09/27	3	118.00	5	120.00	120.00	-2	55,761	0.00%
2023/09/26	7.3	120.38	8	120.00	120.00	-0.7	56,557	0.00%
2023/09/25	8	119.69	9	120.39	120.00	-1	57,134	0.00%
2023/09/22	10	118.85	13	119.62	120.00	-3	57,243	-0.01%
2023/09/21	6.3	117.91	2	118.50	119.00	4.3	57,167	0.01%
2023/09/20	3	120.17	5	120.70	120.00	-2	57,135	0.00%
2023/09/19	7.2	121.67	5	120.50	120.00	2.2	57,017	0.00%
2023/09/18	14.1	120.75	9	120.61	121.00	5.1	57,037	0.01%
2023/09/15	20	127.98	16.1	127.75	126.00	3.9	56,867	0.01%
2023/09/14	12.1	127.12	9	126.39	126.50	3.1	56,479	0.01%
2023/09/13	12	123.33	14	123.36	124.00	-2	56,683	0.00%
2023/09/12	5.2	125.19	7	124.86	125.00	-1.8	57,375	0.00%
2023/09/11	11	127.36	14.1	129.67	127.50	-3.1	57,497	-0.01%
2023/09/08	12.7	134.82	9.1	135.08	134.50	3.6	57,338	0.01%
2023/09/07	2	135.25	5	134.50	134.00	-3	57,293	-0.01%
2023/09/06	8.1	134.88	10	134.75	134.50	-1.9	57,478	0.00%
2023/09/05	23.3	131.37	4	133.63	134.00	19.3	57,483	0.03%
2023/09/04	12.2	133.68	9	134.17	134.00	3.2	57,142	0.01%
2023/09/01	24	135.08	41.1	133.98	134.50	-17.1	57,005	-0.03%
2023/08/31	21	135.52	36	135.81	137.00	-15	56,688	-0.03%
2023/08/30	49	140.99	25	138.94	138.50	24	56,369	0.04%
2023/08/29	17.1	141.51	18	140.31	141.50	-0.9	56,148	0.00%
2023/08/28	34	141.49	41	140.33	138.50	-7	55,969	-0.01%
2023/08/25	47	147.38	36.5	145.98	145.00	10.5	56,009	0.02%
2023/08/24	40.2	153.43	64.3	152.88	151.50	-24.1	55,662	-0.04%
2023/08/23	40.8	147.65	40.7	148.88	148.50	0.1	54,756	0.00%
2023/08/22	60.1	149.86	63	150.34	149.00	-2.9	54,411	-0.01%
2023/08/21	42.1	144.95	28.1	145.33	144.00	14	53,448	0.03%
2023/08/18	41.1	148.09	41.1	145.68	146.00	0	52,991	0.00%
2023/08/17	55.9	147.72	61.2	148.96	150.00	-5.4	52,290	-0.01%
2023/08/16	53.7	143.20	48.7	144.25	147.00	4.9	51,639	0.01%
2023/08/15	45	142.75	40	144.04	143.50	5	51,032	0.01%
2023/08/14	12	136.75	18	138.55	136.50	-6	50,387	-0.01%
2023/08/11	43	139.08	34	138.21	137.00	9	50,063	0.02%
2023/08/10	44	135.94	38	136.45	139.00	6	49,689	0.01%
2023/08/09	27	141.50	30.2	140.51	141.00	-3.2	48,829	-0.01%
2023/08/08	51	143.01	37.2	141.72	143.00	13.8	48,117	0.03%
2023/08/07	80.3	143.90	42	145.75	148.00	38.2	46,702	0.08%
2023/08/04	35.1	139.02	31.1	139.53	140.00	4.1	44,740	0.01%
2023/08/02	60.5	146.01	44	142.52	139.00	16.5	43,029	0.04%
2023/08/01	64.5	151.10	58.1	152.42	154.00	6.4	41,371	0.02%
2023/07/31	169	163.30	172.3	161.81	150.50	-3.3	39,612	-0.01%	大買/大賣/
2023/07/28	32	147.56	64.4	151.35	159.50	-32.4	36,026	-0.09%
2023/07/27	30.3	146.58	28.2	147.28	145.00	2.1	34,268	0.01%
2023/07/26	84	144.96	83.9	146.81	146.50	0.1	33,322	0.00%
2023/07/25	108.2	146.52	95.6	144.01	142.00	12.6	32,102	0.04%	大買/
2023/07/24	40.2	147.29	37	148.97	149.00	3.2	30,314	0.01%
2023/07/21	20	139.35	18.2	141.71	146.00	1.8	28,767	0.01%
2023/07/20	28	137.82	35.2	139.15	139.00	-7.2	27,572	-0.03%
2023/07/19	23.2	139.65	26	137.92	136.50	-2.8	27,010	-0.01%
2023/07/18	39.1	143.47	49	142.44	139.50	-9.9	26,162	-0.04%
2023/07/17	98.3	147.92	78	149.12	145.50	20.3	24,515	0.08%
2023/07/14	75.5	138.39	55.1	140.67	144.00	20.4	23,051	0.09%
2023/07/13	101	134.27	101.3	135.62	134.00	-0.3	21,163	0.00%	大買/大賣/
2023/07/12	50	126.73	36	126.51	126.50	14	19,458	0.07%
2023/07/11	14.1	120.17	31.8	121.00	120.00	-17.7	18,087	-0.10%
2023/07/10	3	112.67	7.5	113.27	112.00	-4.5	17,143	-0.03%
2023/07/07	24.1	113.45	19.2	111.36	111.00	4.9	16,763	0.03%
2023/07/06	4.1	114.99	1	115.00	114.50	3.1	16,320	0.02%
2023/07/05	5.5	114.52	2	116.25	115.00	3.5	15,799	0.02%
2023/07/04	27	117.78	21.1	118.28	119.00	5.9	15,353	0.04%
2023/07/03	2.5	112.60	16.2	112.45	113.50	-13.7	14,419	-0.09%
2023/06/30	1	103.50	1	104.00	103.50	0	13,706	0.00%
2023/06/29	2	102.25	1	100.50	102.00	1	13,486	0.01%
2023/06/28	15	99.79	21	100.00	100.00	-6	13,410	-0.04%
2023/06/27	11	100.00	0.5	99.70	99.30	10.5	13,300	0.08%
2023/06/26	7	99.29	3	100.67	101.00	4	13,128	0.03%
2023/06/21	13	105.31	2.2	103.95	105.00	10.8	12,831	0.08%
2023/06/20	1	106.50	4.1	105.39	105.00	-3.1	12,492	-0.02%
2023/06/19	7	108.21	15	107.10	107.00	-8	12,045	-0.07%
2023/06/16	23	106.89	20	107.00	105.00	3	11,437	0.03%
2023/06/15	13	108.00	29	109.91	111.00	-16	10,309	-0.16%
2023/06/14	19.2	102.18	13	100.92	101.00	6.2	9,973	0.06%
2023/06/13	3.1	102.49	0	0.00	103.00	3.1	9,704	0.03%
2023/06/12	17	105.85	8.2	104.95	103.00	8.8	9,570	0.09%
2023/06/09	5	97.60	5	98.50	97.60	0	9,348	0.00%
2023/06/08	1	94.10	0	0.00	93.80	1	9,261	0.01%
2023/06/06	8	92.63	8	93.70	93.90	0	9,024	0.00%
2023/06/05	14.1	93.08	13	93.96	96.00	1.1	9,084	0.01%
2023/06/02	16	86.97	17	88.58	89.80	-1	8,835	-0.01%
2023/06/01	1	87.90	0	0.00	86.20	1	8,725	0.01%
2023/05/31	0	0.00	1	87.50	89.00	-1	8,669	-0.01%
2023/05/30	0	0.00	0.2	87.00	86.70	-0.2	8,213	0.00%
2023/05/29	4	85.70	4	86.48	86.40	0	8,084	0.00%
2023/05/26	0	0.00	7	83.17	83.30	-7	8,025	-0.09%
2023/05/24	0	0.00	0.1	80.00	79.80	-0.1	7,900	0.00%
2023/05/23	3	80.23	0	0.00	80.20	3	7,825	0.04%
2023/05/22	3	82.50	0	0.00	81.40	3	7,742	0.04%
2023/05/18	0	0.00	5.2	81.31	82.00	-5.2	7,660	-0.07%
2023/05/17	5	80.42	9	80.24	80.50	-4	7,578	-0.05%
2023/05/16	2	77.00	5	78.30	78.60	-3	7,471	-0.04%
2023/05/09	3	76.57	0	0.00	76.60	3	7,431	0.04%
2023/05/08	3	76.90	0	77.00	76.90	3	7,460	0.04%
2023/05/03	0	0.00	4	75.45	75.40	-4	7,453	-0.05%
2023/05/02	0	0.00	5	74.52	75.90	-5	7,500	-0.07%
2023/04/28	4	73.08	1	74.40	73.50	3	7,575	0.04%
2023/04/27	2	71.80	2	72.75	73.30	0	7,550	0.00%
2023/04/26	1	71.70	0	0.00	72.20	1	7,445	0.01%
2023/04/25	2	71.75	0	0.00	71.80	2	7,355	0.03%
2023/04/24	1	72.60	0	0.00	72.00	1	7,261	0.01%
2023/04/21	1.1	72.70	1	73.60	73.20	0.1	7,214	0.00%
2023/04/20	1	72.90	0	0.00	72.90	1	7,163	0.01%
2023/04/19	0	0.00	2	73.15	73.20	-2	7,236	-0.03%
2023/04/18	3	73.20	3	73.97	73.60	0	7,170	0.00%
2023/04/17	2	75.00	0	75.20	75.30	2	7,081	0.03%
2023/04/14	2	76.80	0	0.00	76.30	2	6,973	0.03%
2023/04/13	0	0.00	1	74.80	74.40	-1	6,880	-0.01%
2023/04/12	0	0.00	2	74.40	74.60	-2	6,844	-0.03%
2023/04/11	2.1	73.50	1.1	74.27	73.80	1	6,840	0.01%
2023/04/10	3	73.23	1.4	73.90	73.40	1.6	6,786	0.02%
2023/04/07	2	73.85	0	0.00	73.20	2	6,755	0.03%
2023/03/31	0	0.00	0.2	73.50	73.30	-0.2	6,693	0.00%
2023/03/30	1	73.20	1	73.20	73.50	0	7,041	0.00%
2023/03/29	0	0.00	2	72.45	73.00	-2	7,440	-0.03%
2023/03/27	0	0.00	0	73.40	73.00	0	8,045	0.00%
2023/03/24	1	71.51	4.2	72.28	72.30	-3.2	8,446	-0.04%
2023/03/23	0	0.00	2	71.00	71.30	-2	8,440	-0.02%
2023/03/22	0	0.00	4	70.73	71.00	-4	8,505	-0.05%
2023/03/21	0	69.60	0	0.00	69.60	0	8,539	0.00%
2023/03/20	2	69.85	0	0.00	69.80	2	8,571	0.02%
2023/03/17	11	69.78	1	70.50	70.50	10	8,630	0.12%
2023/03/16	2.1	70.22	1	69.80	70.00	1.1	8,528	0.01%
2023/03/15	2	74.35	4	74.77	74.10	-2	8,658	-0.02%
2023/03/14	1.5	73.97	2	74.60	74.20	-0.5	8,568	-0.01%
2023/03/13	0	0.00	6	73.93	74.40	-6	8,455	-0.07%
2023/03/10	1.1	72.64	1	73.40	73.10	0.1	8,371	0.00%
2023/03/09	4	74.43	0	0.00	73.60	4	8,368	0.05%
2023/03/07	0	0.00	1	75.77	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	2.1	74.29	74.30	-2.1	8,212	-0.03%
2023/03/03	0	0.00	3	72.67	72.70	-3	8,155	-0.04%
2023/03/02	0	0.00	4.4	70.25	71.80	-4.4	8,112	-0.05%
2023/03/01	1.2	69.23	0	0.00	69.20	1.2	8,104	0.01%
2023/02/24	1.1	69.22	0	0.00	69.50	1.1	8,146	0.01%
2023/02/23	6	69.48	1	69.91	69.50	5	8,075	0.06%
2023/02/22	2	69.20	1	69.90	69.40	1	8,029	0.01%
2023/02/21	1	69.70	3	69.80	69.80	-2	7,989	-0.03%
2023/02/20	0	0.00	1	70.30	70.40	-1	8,046	-0.01%
2023/02/17	0	0.00	1	70.20	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	4	70.03	70.00	-4	8,186	-0.05%
2023/02/15	1.1	69.18	0	0.00	69.10	1.1	8,175	0.01%
2023/02/14	0	0.00	0.5	69.70	69.60	-0.5	8,206	-0.01%
2023/02/13	0	0.00	11	69.33	69.60	-11	8,223	-0.13%
2023/02/10	1	69.50	0	0.00	69.50	1	8,255	0.01%
2023/02/09	2	69.20	7	70.23	70.30	-5	8,232	-0.06%
2023/02/08	1	69.10	1	69.40	69.40	0	8,188	0.00%
2023/02/07	0	0.00	1	68.90	68.70	-1	8,171	-0.01%
2023/02/06	1	68.60	0	0.00	68.30	1	8,198	0.01%
2023/02/03	0	0.00	6	67.73	68.20	-6	8,259	-0.07%
2023/02/02	0	0.00	2	67.25	67.00	-2	8,238	-0.02%
2023/02/01	4	66.40	3	66.40	66.40	1	8,198	0.01%
2023/01/31	5	66.50	1	67.60	66.40	4	8,226	0.05%
2023/01/30	1	67.00	5	68.14	67.50	-4	8,190	-0.05%
2023/01/17	0	0.00	1	65.80	65.70	-1	8,155	-0.01%
2023/01/16	0	65.00	0	0.00	65.00	0	8,154	0.00%
2023/01/12	3	65.07	5	65.44	65.00	-2	8,474	-0.02%
2023/01/11	1	65.10	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	12.1	65.85	66.10	-12.1	8,725	-0.14%
2023/01/06	1	64.60	0	0.00	64.70	1	8,730	0.01%
2023/01/04	1	64.00	0	0.00	63.90	1	8,879	0.01%
2023/01/03	0	0.00	2	64.45	64.20	-2	8,986	-0.02%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/29	1	63.10	0	0.00	63.50	1	9,021	0.01%
2022/12/28	0	0.00	0	63.60	63.60	0	9,113	0.00%
2022/12/27	0	0.00	1	64.40	64.00	-1	9,182	-0.01%
2022/12/23	2	63.20	2	63.70	64.00	0	9,324	0.00%
2022/12/22	1	63.70	3	64.03	64.30	-2	9,384	-0.02%
2022/12/21	1	63.10	0	0.00	63.30	1	9,078	0.01%
2022/12/20	2.1	63.44	0	0.00	63.20	2.1	8,711	0.02%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/16	2	64.10	2	64.80	65.20	0	8,006	0.00%
2022/12/15	3	65.10	2	65.35	65.10	1	7,710	0.01%
2022/12/14	0.1	64.60	15.1	64.86	65.10	-15	7,781	-0.19%
2022/12/13	1	63.20	0	0.00	63.40	1	7,832	0.01%
2022/12/09	0.5	63.50	1	63.70	63.70	-0.5	8,007	-0.01%
2022/12/08	1	62.90	1	62.90	63.10	0	8,051	0.00%
2022/12/07	23.1	63.38	0	0.00	62.60	23.1	7,992	0.29%
2022/12/06	1	66.00	5	65.82	65.80	-4	7,778	-0.05%
2022/12/01	2	65.40	0	0.00	65.80	2	7,677	0.03%
2022/11/30	1	65.10	0	0.00	65.60	1	7,673	0.01%
2022/11/29	1	64.70	4	65.65	65.60	-3	7,635	-0.04%
2022/11/25	7.5	64.63	1	64.40	64.50	6.5	7,561	0.09%
2022/11/24	0	0.00	2	65.40	66.10	-2	7,516	-0.03%
2022/11/23	2	63.35	3	63.80	64.10	-1	7,472	-0.01%
2022/11/22	9	64.22	0	0.00	64.10	9	7,402	0.12%
2022/11/21	6	65.75	0	0.00	65.70	6	7,329	0.08%
2022/11/18	2	67.50	0	0.00	67.40	2	7,258	0.03%
2022/11/17	2	66.85	1	67.50	67.50	1	7,263	0.01%
2022/11/16	0	0.00	3	67.60	67.60	-3	7,251	-0.04%
2022/11/15	3	65.60	2	66.25	66.70	1	7,233	0.01%
2022/11/14	0	0.00	3	67.00	67.10	-3	7,167	-0.04%
2022/11/10	4	65.40	0	0.00	65.60	4	7,171	0.06%
2022/11/09	1	66.60	1	67.00	66.60	0	7,205	0.00%
2022/11/08	2	66.40	2	66.85	67.00	0	7,280	0.00%
2022/11/07	10	67.10	1	66.70	67.00	9	7,317	0.12%
2022/11/04	1	65.70	0	0.00	66.40	1	7,366	0.01%
2022/11/01	0	0.00	8	65.95	66.70	-8	7,468	-0.11%
2022/10/31	7	64.37	5	63.90	64.00	2	7,416	0.03%
2022/10/27	5	65.20	5	64.70	64.50	0	7,463	0.00%
2022/10/26	5	65.00	9	65.12	65.40	-4	7,481	-0.05%
2022/10/25	10	65.33	8	65.06	64.70	2	7,462	0.03%
2022/10/24	10	65.16	7	64.96	64.50	3	7,415	0.04%
2022/10/21	0	0.00	9	65.43	65.50	-9	7,407	-0.12%
2022/10/20	8	63.43	2	64.70	63.70	6	7,305	0.08%
2022/10/19	2	64.70	12	64.91	65.00	-10	7,186	-0.14%
2022/10/18	6	61.90	2	61.60	62.70	4	7,006	0.06%
2022/10/17	2	63.20	2	64.00	63.50	0	6,877	0.00%
2022/10/14	2	64.00	0	0.00	63.40	2	7,016	0.03%
2022/10/13	3	64.10	0	0.00	63.80	3	7,296	0.04%
2022/10/12	0	0.00	1	64.90	64.50	-1	7,247	-0.01%
2022/10/11	3	63.67	1	64.30	63.80	2	7,174	0.03%
2022/10/06	2	66.30	0	0.00	66.40	2	7,112	0.03%
2022/10/05	2	65.20	2	66.20	66.70	0	7,107	0.00%
2022/10/04	0	0.00	5	65.16	65.40	-5	6,991	-0.07%
2022/10/03	3	63.03	0	0.00	63.20	3	6,896	0.04%
2022/09/30	4	63.45	2	64.30	63.80	2	6,883	0.03%
2022/09/29	1	64.70	0	0.00	64.70	1	6,822	0.01%
2022/09/27	2	65.50	0	0.00	65.50	2	6,707	0.03%
2022/09/26	2.1	65.40	2	66.00	65.40	0.1	6,756	0.00%
2022/09/22	0.1	66.50	0	0.00	66.50	0.1	6,801	0.00%
2022/09/21	2	67.20	1.8	67.20	67.60	0.2	6,678	0.00%
2022/09/20	3	68.23	2	68.00	68.20	1	6,583	0.02%
2022/09/19	2	68.40	2	68.70	68.60	0	6,527	0.00%
2022/09/15	1	67.40	2	68.25	69.00	-1	6,432	-0.02%
2022/09/14	1.2	67.38	0	0.00	67.00	1.2	6,424	0.02%
2022/09/13	0	0.00	41	69.17	69.20	-41	6,481	-0.63%
2022/09/12	2	68.50	0	0.00	68.30	2	6,523	0.03%
2022/09/08	0	0.00	1	68.00	68.70	-1	6,634	-0.02%
2022/09/07	1	67.50	3	67.50	67.20	-2	6,599	-0.03%
2022/09/06	1	67.80	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	9	66.87	67.50	-9	6,497	-0.14%
2022/09/02	0	0.00	1	65.90	65.60	-1	6,447	-0.02%
2022/09/01	1	64.20	1	64.90	65.20	0	6,423	0.00%
2022/08/31	0	0.00	3	65.80	65.80	-3	6,411	-0.05%
2022/08/30	0	0.00	1	65.80	65.30	-1	6,392	-0.02%
2022/08/26	1	64.80	0	0.00	65.10	1	6,367	0.02%
2022/08/25	2	64.75	0	0.00	64.80	2	6,351	0.03%
2022/08/24	1	64.80	0	0.00	64.90	1	6,391	0.02%
2022/08/23	2	64.80	1	64.70	64.60	1	6,856	0.01%
2022/08/22	4	65.73	0	0.00	65.20	4	6,855	0.06%
2022/08/19	2	67.35	1	67.70	67.70	1	6,832	0.01%
2022/08/18	0	0.00	1	67.70	67.70	-1	6,856	-0.01%
2022/08/17	1	67.10	0	0.00	67.70	1	6,860	0.01%
2022/08/16	2	66.45	0	0.00	67.20	2	6,818	0.03%
2022/08/15	1	68.30	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0	0.00	12.3	68.45	69.20	-12.3	6,699	-0.18%
2022/08/11	0	0.00	1	68.20	67.90	-1	6,647	-0.02%
2022/08/10	1	67.40	1.3	67.88	67.60	-0.3	6,613	0.00%
2022/08/09	0	0.00	5	67.54	68.10	-5	6,571	-0.08%
2022/08/05	0	0.00	2.6	66.69	66.50	-2.6	6,597	-0.04%
2022/08/04	0	0.00	2	65.00	65.80	-2	6,601	-0.03%
2022/08/03	2	64.55	0	0.00	64.80	2	6,567	0.03%
2022/08/01	0	65.00	0	0.00	65.00	0	6,555	0.00%
2022/07/29	1	64.40	6	64.98	65.30	-5	6,534	-0.08%
2022/07/28	1	64.10	1	64.60	64.30	0	6,466	0.00%
2022/07/27	3	63.20	1	63.70	64.00	2	6,445	0.03%
2022/07/26	3	62.67	8.1	63.39	63.50	-5.1	6,409	-0.08%
2022/07/25	0.1	62.10	2	62.95	63.00	-2	6,355	-0.03%
2022/07/22	1	61.90	2	62.70	62.60	-1	6,399	-0.02%
2022/07/21	57	62.47	53	62.04	62.20	4	6,405	0.06%
2022/07/20	5	64.50	6.1	63.54	64.60	-1.1	6,237	-0.02%
2022/07/19	0	0.00	3	58.53	58.80	-3	6,024	-0.05%
2022/07/18	1	57.90	3	57.93	57.90	-2	6,080	-0.03%
2022/07/14	4	57.30	2	57.90	57.50	2	6,440	0.03%
2022/07/13	1	58.00	3	58.33	58.20	-2	6,439	-0.03%
2022/07/12	1	57.00	0	0.00	56.80	1	6,418	0.02%
2022/07/01	1	57.40	0	0.00	57.00	1	6,286	0.02%
2022/06/30	1	57.50	0	0.00	57.90	1	6,237	0.02%
2022/06/29	1	57.70	0	0.00	57.70	1	6,124	0.02%
2022/06/27	1.1	56.91	0	0.00	56.90	1.1	6,137	0.02%
2022/06/24	0.1	57.00	0	0.00	56.80	0.1	6,048	0.00%
2022/06/22	0.2	58.20	0	0.00	58.60	0.2	5,862	0.00%
2022/06/15	1	61.50	1	61.70	61.00	0	5,836	0.00%
2022/06/13	4	60.63	0	0.00	61.00	4	6,012	0.07%
2022/06/09	3	62.60	0	0.00	63.10	3	6,077	0.05%
2022/06/06	1	62.10	1	62.90	62.90	0	6,110	0.00%
2022/06/02	1	62.70	0	0.00	62.90	1	6,138	0.02%
2022/06/01	0	0.00	1	63.90	63.50	-1	6,240	-0.02%
2022/05/23	1	62.10	0	0.00	62.40	1	5,972	0.02%
2022/05/18	1	62.70	1	63.40	63.40	0	6,086	0.00%
2022/05/16	1	63.20	1	63.80	63.10	0	6,237	0.00%
2022/05/13	1	62.20	0	0.00	62.40	1	6,275	0.02%
2022/05/12	1	63.10	0	0.00	62.60	1	6,301	0.02%
2022/05/11	1	63.70	0	0.00	63.80	1	6,304	0.02%
2022/05/09	1	63.60	1	64.20	63.80	0	6,487	0.00%
2022/05/06	1	64.10	1	64.80	64.80	0	6,722	0.00%
2022/04/29	0	0.00	0.1	65.20	65.00	-0.1	6,835	0.00%
2022/04/28	1	65.10	0	0.00	65.30	1	6,877	0.01%
2022/04/27	1	65.60	0	0.00	65.60	1	6,836	0.01%
2022/04/26	1	67.10	0	0.00	67.20	1	6,816	0.01%
2022/04/22	0	0.00	4	67.48	68.00	-4	6,612	-0.06%
2022/04/21	2	65.70	0	0.00	66.80	2	6,513	0.03%
2022/04/20	14	65.21	1	65.80	65.70	13	6,431	0.20%
2022/04/19	2	68.45	1	69.20	68.20	1	6,134	0.02%
2022/04/18	0	0.00	4	68.50	68.50	-4	6,087	-0.07%
2022/04/15	0	0.00	0	67.84	67.60	0	6,078	0.00%
2022/04/14	2	67.85	0	0.00	67.80	2	6,104	0.03%
2022/04/13	0	0.00	2	68.40	68.10	-2	6,148	-0.03%
2022/04/12	2	67.10	1	67.30	66.70	1	6,181	0.02%
2022/04/11	2	66.55	0	0.00	66.50	2	6,222	0.03%
2022/04/08	0	0.00	1	67.50	67.60	-1	6,211	-0.02%
2022/04/06	0	0.00	1	67.50	67.80	-1	6,167	-0.02%
2022/04/01	0	0.00	2	68.10	68.30	-2	6,148	-0.03%
2022/03/31	1	68.10	1	68.80	68.10	0	6,192	0.00%
2022/03/30	2	68.15	2	68.75	68.20	0	6,145	0.00%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/28	0	0.00	1	68.30	68.30	-1	6,198	-0.02%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/24	2	67.60	2	67.90	67.50	0	6,264	0.00%
2022/03/23	4	67.40	0	0.00	67.50	4	6,307	0.06%
2022/03/22	0	0.00	1	67.50	67.50	-1	6,296	-0.02%
2022/03/21	1	65.80	1	66.40	66.60	0	6,302	0.00%
2022/03/18	37.8	66.17	3	66.50	65.50	34.8	6,251	0.56%
2022/03/17	5.1	70.88	3	70.83	71.00	2.1	5,935	0.04%
2022/03/16	0	0.00	0.1	69.70	70.10	-0.1	5,822	0.00%
2022/03/15	1	69.30	2	69.40	69.50	-1	5,775	-0.02%
2022/03/14	1	70.30	0	0.00	70.00	1	5,735	0.02%
2022/03/11	0	0.00	1	70.90	70.60	-1	5,733	-0.02%
2022/03/10	0	0.00	1	70.00	70.60	-1	5,763	-0.02%
2022/03/08	1	68.20	1	68.20	68.20	0	5,736	0.00%
2022/03/07	9	67.87	1	68.40	68.50	8	5,684	0.14%
2022/03/04	2	69.60	1	69.80	69.60	1	5,678	0.02%
2022/03/03	0.1	69.80	0.1	69.90	69.80	0	5,652	0.00%
2022/03/02	0	0.00	0	68.90	68.90	0	5,629	0.00%
2022/03/01	0	68.80	1.3	68.95	68.60	-1.3	5,603	-0.02%
2022/02/25	0	0.00	1	67.80	68.40	-1	5,535	-0.02%
2022/02/22	1	67.00	1	67.50	67.50	0	5,231	0.00%
2022/02/21	0	0.00	1	68.40	68.20	-1	5,164	-0.02%
2022/02/18	2	68.15	0	0.00	68.20	2	5,150	0.04%
2022/02/17	0.3	68.70	1	68.90	68.60	-0.7	5,109	-0.01%
2022/02/16	1	67.50	7	67.63	67.90	-6	5,011	-0.12%
2022/02/15	2.1	66.82	1	66.80	66.50	1.1	4,916	0.02%
2022/02/14	4	66.48	0	0.00	66.70	4	4,808	0.08%
2022/02/11	1	67.70	0.7	67.50	67.50	0.3	4,718	0.01%
2022/02/09	4.1	68.79	4.1	68.50	69.10	0	4,603	0.00%
2022/02/08	0.1	66.60	7.1	66.79	68.80	-7	4,421	-0.16%
2022/01/26	0	0.00	2	63.50	63.50	-2	4,129	-0.05%
2022/01/20	1	63.70	0	0.00	63.70	1	4,023	0.02%
2022/01/18	0	0.00	2	64.30	63.50	-2	4,043	-0.05%
2022/01/14	0	0.00	2	64.10	63.80	-2	4,117	-0.05%
2022/01/10	2	63.00	0	0.00	63.50	2	4,657	0.04%
2022/01/05	1	64.00	1	64.80	64.40	0	4,721	0.00%
2022/01/04	0.1	64.40	1.1	64.49	64.40	-1	4,711	-0.02%
2021/12/30	0	0.00	3	63.80	63.80	-3	4,730	-0.06%
2021/12/29	2	63.40	3	64.13	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	1	63.80	63.80	-1	4,865	-0.02%
2021/12/27	0.1	63.40	1.1	63.31	63.60	-1	4,892	-0.02%
2021/12/23	5	62.80	6.4	62.51	62.50	-1.4	5,000	-0.03%
2021/12/20	0	0.00	1	61.10	61.00	-1	5,132	-0.02%
2021/12/16	0	0.00	0.4	61.80	61.70	-0.4	5,207	-0.01%
2021/12/09	1	61.70	2	62.15	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	1	62.30	62.30	-1	5,538	-0.02%
2021/12/07	6	61.42	2	61.25	61.40	4	5,523	0.07%
2021/12/06	0	0.00	3	62.10	62.10	-3	5,513	-0.05%
2021/12/02	0	0.00	7	60.60	60.50	-7	5,514	-0.13%
2021/11/30	0	0.00	1	61.00	60.30	-1	5,537	-0.02%
2021/11/29	3	60.23	1	60.30	60.60	2	5,440	0.04%
2021/11/23	3	60.50	1	60.50	60.40	2	5,560	0.04%
2021/11/19	2	61.50	0	0.00	61.60	2	5,665	0.04%
2021/11/17	5	61.94	0	0.00	62.00	5	5,640	0.09%
2021/11/16	1	62.60	2	62.10	62.60	-1	5,661	-0.02%
2021/11/15	1	62.00	0	0.00	61.80	1	5,740	0.02%
2021/11/10	0	0.00	5	61.30	61.20	-5	5,871	-0.09%
2021/11/09	2	61.40	0	0.00	61.60	2	5,932	0.03%
2021/11/08	3	61.10	0	0.00	61.70	3	5,951	0.05%
2021/11/03	0	0.00	2	61.50	61.80	-2	6,007	-0.03%
2021/11/02	1	60.70	7	62.00	61.00	-6	6,042	-0.10%
2021/10/29	7	61.44	0	0.00	61.30	7	6,098	0.11%
2021/10/28	3	61.47	0	0.00	61.30	3	6,123	0.05%
2021/10/27	0	0.00	2	61.90	62.00	-2	6,233	-0.03%
2021/10/26	12	61.02	0.2	61.20	60.80	11.8	6,606	0.18%
2021/10/25	2	60.50	1	60.90	60.50	1	6,647	0.02%
2021/10/22	1	61.10	5	61.40	61.10	-4	6,690	-0.06%
2021/10/21	1.2	60.81	2	60.90	60.40	-0.9	6,652	-0.01%
2021/10/20	4	61.10	7.2	60.39	60.40	-3.2	6,581	-0.05%
2021/10/19	6.4	62.31	2	62.30	62.10	4.4	6,426	0.07%
2021/10/18	0	0.00	10	65.10	64.80	-10	6,346	-0.16%
2021/10/15	0	0.00	0.7	64.90	64.90	-0.7	6,402	-0.01%
2021/10/14	6	65.20	1	65.30	64.30	5	6,410	0.08%
2021/10/13	0	0.00	5.4	64.22	64.20	-5.4	6,414	-0.08%
2021/10/08	5	63.30	3	64.17	64.00	2	6,381	0.03%
2021/10/07	0	0.00	1	64.00	63.10	-1	6,454	-0.02%
2021/10/06	2	63.20	1	62.40	63.00	1	6,490	0.02%
2021/10/04	5	62.20	0	0.00	62.20	5	6,476	0.08%
2021/10/01	1	61.40	0	0.00	62.20	1	6,517	0.02%
2021/09/30	2	62.50	0	0.00	62.50	2	6,488	0.03%
2021/09/28	1	63.10	1	64.10	64.50	0	6,552	0.00%
2021/09/24	2	64.30	3	63.90	64.00	-1	6,687	-0.02%
2021/09/23	1	63.40	13	63.44	63.80	-12	6,730	-0.18%
2021/09/16	1	61.00	1.2	61.28	61.20	-0.2	7,027	0.00%
2021/09/15	1	61.30	20	62.10	61.50	-19	7,126	-0.27%
2021/09/14	0	0.00	11	61.58	61.10	-11	7,201	-0.15%
2021/09/13	0	0.00	1	60.50	60.60	-1	7,262	-0.01%
2021/09/09	1	59.50	1	59.70	59.60	0	7,537	0.00%
2021/09/08	10	59.60	0	0.00	59.60	10	7,532	0.13%
2021/09/07	10	60.60	0	0.00	60.60	10	7,486	0.13%
2021/09/06	10	60.50	10	61.00	60.90	0	7,441	0.00%
2021/09/02	6	60.55	0	0.00	60.60	6	7,395	0.08%
2021/08/30	16	60.16	0	0.00	61.00	16	7,338	0.22%
2021/08/27	1	59.40	0	0.00	59.70	1	7,302	0.01%
2021/08/25	1	59.40	0	0.00	59.40	1	7,197	0.01%
2021/08/23	0	0.00	0	58.60	58.30	0	7,156	0.00%
2021/08/19	1	56.80	0	0.00	56.90	1	7,265	0.01%
2021/08/18	0	0.00	2	58.00	58.50	-2	7,157	-0.03%
2021/08/17	0	0.00	5	58.10	58.50	-5	7,149	-0.07%
2021/08/16	0	0.00	0.1	58.50	58.60	-0.1	7,082	0.00%
2021/08/10	0.8	62.60	0	0.00	62.60	0.8	6,984	0.01%
2021/08/09	0	0.00	22	62.30	62.60	-22	7,005	-0.31%
2021/08/04	1	63.00	1	63.60	63.20	0	7,168	0.00%
2021/08/03	1	63.60	2	63.50	63.90	-1	7,211	-0.01%
2021/08/02	22	64.16	0	0.00	63.90	22	7,178	0.31%
2021/07/30	3	64.07	20	63.34	64.10	-17	7,141	-0.24%
2021/07/28	1	58.00	0	0.00	58.90	1	6,813	0.01%
2021/07/27	0	0.00	1	58.20	58.70	-1	6,896	-0.01%
2021/07/26	1	58.70	2	58.80	58.70	-1	7,109	-0.01%
2021/07/23	2	58.10	0	0.00	57.90	2	7,161	0.03%
2021/07/22	0	0.00	3	59.00	58.70	-3	7,133	-0.04%
2021/07/21	0	0.00	0	58.50	58.50	0	7,069	0.00%
2021/07/20	1	57.50	5	58.00	58.00	-4	7,000	-0.06%
2021/07/16	2	58.00	1	58.10	58.10	1	7,027	0.01%
2021/07/15	1	58.20	0	0.00	58.40	1	7,052	0.01%
2021/07/14	10	58.20	0	0.00	58.20	10	7,032	0.14%
2021/07/13	1	57.30	5	57.60	57.90	-4	6,963	-0.06%
2021/07/12	0	0.00	0.4	57.30	57.00	-0.4	6,911	-0.01%
2021/07/09	2	56.95	0	0.00	57.50	2	6,898	0.03%
2021/07/08	5.2	57.60	0	0.00	57.80	5.2	6,935	0.07%
2021/07/07	5.1	57.71	5	58.00	58.00	0.1	6,908	0.00%
2021/07/06	2	58.05	0	0.00	58.20	2	6,893	0.03%
2021/07/05	1	57.90	5	57.90	57.90	-4	6,857	-0.06%
2021/07/02	1	56.30	0	0.00	56.90	1	6,726	0.01%
2021/07/01	7	56.79	0	0.00	56.60	7	6,649	0.11%
2021/06/30	3	57.83	0	0.00	57.60	3	6,553	0.05%
2021/06/29	7.1	57.73	4	57.48	57.40	3.1	6,509	0.05%
2021/06/28	3	64.10	0.5	64.20	63.70	2.5	6,222	0.04%
2021/06/25	4	64.50	1	65.00	64.10	3	6,148	0.05%
2021/06/23	1	63.90	0	0.00	64.10	1	5,975	0.02%
2021/06/22	0.5	64.50	0	64.40	63.60	0.5	5,838	0.01%
2021/06/21	1	64.40	0	0.00	64.50	1	5,742	0.02%
2021/06/18	0	0.00	0.5	66.80	64.90	-0.5	5,662	-0.01%
2021/06/02	0.5	66.00	0	0.00	66.20	0.5	6,715	0.01%
2021/06/01	34	66.08	7	66.50	66.40	27	6,879	0.39%
2021/05/31	0	0.00	2	65.95	66.20	-2	7,003	-0.03%
2021/05/26	0	0.00	2.1	63.20	63.20	-2.1	7,288	-0.03%
2021/05/25	1	63.10	0	0.00	63.00	1	7,395	0.01%
2021/05/20	3	62.50	0	0.00	62.60	3	7,744	0.04%
2021/05/17	2	60.90	3	60.83	61.10	-1	8,033	-0.01%
2021/05/13	2	61.20	0	0.00	60.90	2	8,049	0.02%
2021/05/12	2	60.90	13.8	61.90	61.20	-11.8	8,044	-0.15%
2021/05/11	2	63.75	3	63.30	63.00	-1	8,078	-0.01%
2021/05/10	1	66.70	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	4	67.05	67.40	-4	8,241	-0.05%
2021/05/06	2	65.50	2	64.30	64.00	0	8,286	0.00%
2021/05/04	2	67.20	8	66.65	66.30	-6	8,559	-0.07%
2021/05/03	8	65.41	4.5	66.37	67.10	3.5	8,517	0.04%
2021/04/29	0	0.00	0.5	64.10	63.90	-0.5	8,343	-0.01%
2021/04/28	0	0.00	0.7	63.85	64.50	-0.7	8,294	-0.01%
2021/04/26	22	64.50	20	64.80	64.90	2	8,364	0.02%
2021/04/23	0	0.00	4	63.85	64.10	-4	8,391	-0.05%
2021/04/22	0	0.00	5	63.80	63.50	-5	8,463	-0.06%
2021/04/21	0	0.00	0	63.60	63.70	0	8,452	0.00%
2021/04/20	2	64.60	0	0.00	64.20	2	8,499	0.02%
2021/04/19	0	0.00	0.1	63.40	63.50	-0.1	8,541	0.00%
2021/04/16	0	0.00	1.2	62.67	63.00	-1.2	8,612	-0.01%
2021/04/15	2	62.30	0	0.00	62.50	2	8,690	0.02%
2021/04/14	1	61.30	0	0.00	62.30	1	8,731	0.01%
2021/04/12	0.2	64.50	0	0.00	64.00	0.2	8,901	0.00%
2021/04/09	0	0.00	4	65.25	64.80	-4	9,032	-0.04%
2021/04/08	0.1	64.90	1	64.90	65.20	-0.9	9,032	-0.01%
2021/04/01	2	63.10	0.1	63.20	63.20	2	8,959	0.02%
2021/03/30	0	0.00	2	63.60	64.00	-2	8,781	-0.02%
2021/03/26	1	61.70	1.1	61.94	61.90	-0.1	8,735	0.00%
2021/03/25	0	0.00	1.2	61.50	61.90	-1.2	8,762	-0.01%
2021/03/22	1	60.80	0	0.00	61.30	1	8,991	0.01%
2021/03/19	1	60.50	1.1	60.66	61.10	-0.1	8,988	0.00%
2021/03/18	0.1	60.90	6	61.45	61.60	-5.9	8,868	-0.07%
2021/03/16	3	60.33	0	0.00	60.30	3	8,797	0.03%
2021/03/15	5.1	60.49	2	61.00	59.90	3.1	8,767	0.04%
2021/03/12	2.3	61.11	12.6	60.85	62.10	-10.3	8,654	-0.12%
2021/03/11	1	58.30	1	58.40	58.70	0	8,470	0.00%
2021/03/10	1	58.10	1	57.60	58.00	0	8,425	0.00%
2021/03/09	3	56.87	5	57.18	57.20	-2	8,380	-0.02%
2021/03/08	1.1	58.88	7	58.50	58.50	-6	8,115	-0.07%
2021/03/05	6	58.32	0.6	58.40	58.40	5.4	8,103	0.07%
2021/03/04	1	58.80	0	0.00	58.80	1	8,104	0.01%
2021/03/03	3.1	59.40	1	59.70	59.30	2.1	8,025	0.03%
2021/03/02	4	60.00	4	60.08	58.80	0	7,948	0.00%
2021/02/26	14	59.24	0	0.00	59.40	14	7,815	0.18%
2021/02/25	3	60.67	1	61.00	60.70	2	7,575	0.03%
2021/02/24	3.2	60.26	5	60.44	60.00	-1.8	7,513	-0.02%
2021/02/23	0	0.00	1	60.40	60.20	-1	7,422	-0.01%
2021/02/22	1	60.10	3.2	60.36	61.20	-2.2	7,354	-0.03%
2021/02/19	5	57.84	2	58.30	58.50	3	7,273	0.04%
2021/02/18	0	0.00	6	57.83	58.40	-6	7,244	-0.08%
2021/02/17	2	56.55	0	0.00	56.80	2	7,173	0.03%
2021/02/04	0	0.00	3	56.33	56.10	-3	7,039	-0.04%
2021/02/03	1.2	56.18	0.1	56.00	56.30	1.1	7,007	0.02%
2021/02/02	1	56.50	1	56.80	56.10	0	6,942	0.00%
2021/02/01	4	55.00	2	55.00	55.10	2	6,783	0.03%
2021/01/29	4.1	55.79	0	0.00	54.90	4.1	6,717	0.06%
2021/01/28	3.2	56.19	6	56.77	57.00	-2.8	6,543	-0.04%
2021/01/27	4	57.78	3	58.03	57.60	1	6,467	0.02%
2021/01/26	5	56.96	7.6	56.88	56.60	-2.6	6,336	-0.04%
2021/01/25	0	0.00	7	54.84	54.40	-7	6,166	-0.11%
2021/01/22	0	0.00	8	53.46	53.00	-8	6,154	-0.13%
2021/01/21	0	0.00	2	52.80	52.70	-2	6,133	-0.03%
2021/01/20	4	51.95	4	51.70	51.90	0	6,165	0.00%
2021/01/19	2	53.00	0	0.00	53.10	2	6,095	0.03%
2021/01/18	1	53.20	0	0.00	53.40	1	6,052	0.02%
2021/01/15	0	0.00	5	53.88	53.80	-5	6,012	-0.08%
2021/01/14	0	0.00	1	53.70	53.60	-1	5,979	-0.02%
2021/01/13	1	53.60	1	53.80	53.60	0	5,932	0.00%
2021/01/12	2	53.00	1	53.40	52.80	1	5,878	0.02%
2021/01/11	2	53.25	3	53.50	53.80	-1	5,800	-0.02%
2021/01/08	2	52.00	5.2	52.30	52.60	-3.1	5,738	-0.05%
2021/01/07	10	52.40	11	52.21	52.20	-1	5,643	-0.02%
2021/01/06	20	51.70	40	52.35	51.50	-20	5,581	-0.36%
2021/01/05	11	51.73	10	51.60	51.60	1	5,375	0.02%
2021/01/04	0	0.00	3	50.67	51.40	-3	5,291	-0.06%
2020/12/31	0	0.00	1.3	49.98	49.80	-1.3	5,173	-0.02%
2020/12/30	0	0.00	5	49.98	50.00	-5	5,174	-0.10%
2020/12/29	1	49.85	3	49.90	49.95	-2	5,164	-0.04%
2020/12/28	0.3	49.65	0	0.00	49.90	0.3	5,162	0.00%
2020/12/25	0	0.00	6	49.35	49.30	-6	5,159	-0.12%
2020/12/23	0	0.00	1	48.85	49.00	-1	5,149	-0.02%
2020/12/18	1	48.30	0	0.00	48.00	1	5,132	0.02%
2020/12/16	0	0.00	1	48.80	49.15	-1	4,909	-0.02%
2020/12/15	1	48.30	0	0.00	48.20	1	4,923	0.02%
2020/12/10	0	0.00	1.5	49.02	49.05	-1.5	4,991	-0.03%
2020/12/08	2	48.95	1	49.05	48.95	1	4,933	0.02%
2020/12/07	0	0.00	5	48.81	49.10	-5	4,897	-0.10%
2020/12/04	0	0.00	8	49.43	49.40	-8	4,826	-0.17%
2020/12/03	0	0.00	10	49.35	49.20	-10	4,805	-0.21%
2020/12/01	10	48.55	5.1	48.65	48.85	4.9	4,779	0.10%
2020/11/30	0	0.00	2	48.95	48.05	-2	4,794	-0.04%
2020/11/27	2	49.05	3	49.00	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	2	48.40	48.65	-2	4,653	-0.04%
2020/11/25	0	0.00	0.1	48.35	48.25	-0.1	4,727	0.00%
2020/11/24	3	48.30	0	0.00	48.30	3	4,747	0.06%
2020/11/23	0	0.00	3	48.55	48.50	-3	4,715	-0.06%
2020/11/20	4	48.16	4	48.05	48.00	0	4,681	0.00%
2020/11/19	0	0.00	2	48.55	48.75	-2	4,638	-0.04%
2020/11/18	0	0.00	5	48.46	48.55	-5	4,609	-0.11%
2020/11/17	0	0.00	6	48.25	48.30	-6	4,579	-0.13%
2020/11/13	0	0.00	0	47.20	47.05	0	4,602	0.00%
2020/11/12	0	0.00	1	47.60	47.45	-1	4,589	-0.02%
2020/11/10	0	0.00	1	47.50	47.50	-1	4,618	-0.02%
2020/11/06	1	47.30	9	47.49	47.25	-8	4,654	-0.17%
2020/11/05	3	47.25	1	47.15	47.30	2	4,711	0.04%
2020/11/04	1.1	46.91	2.1	47.08	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.30	46.50	-1	4,732	-0.02%
2020/11/02	0	0.00	3	46.67	45.85	-3	4,759	-0.06%
2020/10/30	1	46.60	0	0.00	46.55	1	4,824	0.02%
2020/10/29	0	0.00	1	45.80	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	3	46.42	46.55	-3	5,203	-0.06%
2020/10/27	1	46.05	11	45.64	46.00	-10	5,929	-0.17%
2020/10/26	1	45.95	1	45.90	45.95	0	6,008	0.00%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/22	1	45.55	0	0.00	45.40	1	6,145	0.02%
2020/10/20	1	45.80	0	0.00	45.80	1	6,185	0.02%
2020/10/16	2	46.05	3	46.05	46.00	-1	6,269	-0.02%
2020/10/14	4	45.63	0	0.00	45.40	4	6,344	0.06%
2020/10/13	0	0.00	1	45.70	45.70	-1	6,410	-0.02%
2020/10/12	1	45.55	8	45.73	45.75	-7	6,555	-0.11%
2020/10/08	0	0.00	2	45.60	45.65	-2	6,709	-0.03%
2020/10/07	1	45.60	3	45.40	45.40	-2	6,787	-0.03%
2020/10/06	10	45.80	0	0.00	45.90	10	6,870	0.15%
2020/10/05	2	46.00	0.1	46.00	45.80	1.9	6,944	0.03%
2020/09/30	0	0.00	2	46.05	46.10	-2	7,076	-0.03%
2020/09/29	2	45.65	0	0.00	45.50	2	7,142	0.03%
2020/09/28	0	0.00	0.2	45.90	45.90	-0.2	7,213	0.00%
2020/09/25	1	45.10	8	45.17	45.00	-7	7,296	-0.10%
2020/09/24	3	45.15	4	45.25	45.00	-1	7,318	-0.01%
2020/09/23	0	0.00	3	46.05	46.00	-3	7,317	-0.04%
2020/09/21	1	46.90	0	0.00	46.60	1	7,457	0.01%
2020/09/18	4	46.83	0	0.00	46.85	4	7,638	0.05%
2020/09/17	9	47.57	6	47.75	47.10	3	7,787	0.04%
2020/09/16	2	47.25	14	47.36	47.50	-12	8,393	-0.14%
2020/09/15	3	46.67	1	46.80	47.00	2	8,635	0.02%
2020/09/14	10	46.35	0	0.00	47.00	10	8,956	0.11%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	1	45.75	0	0.00	46.15	1	9,381	0.01%
2020/09/08	5	46.29	0	0.00	46.45	5	9,419	0.05%
2020/09/04	4	45.60	0	0.00	45.95	4	9,726	0.04%
2020/09/03	2	46.25	0	0.00	46.05	2	9,816	0.02%
2020/09/02	6	46.17	0.3	46.20	46.05	5.7	9,893	0.06%
2020/09/01	4	46.16	0	0.00	46.20	4	9,956	0.04%
2020/08/28	0.1	46.75	0	0.00	46.65	0.1	10,032	0.00%
2020/08/27	4	46.86	11	46.72	46.90	-7	10,152	-0.07%
2020/08/26	5	46.91	0	0.00	47.00	5	10,196	0.05%
2020/08/25	2	47.15	0	0.00	47.15	2	10,220	0.02%
2020/08/21	0.2	47.05	1	47.15	47.00	-0.8	10,385	-0.01%
2020/08/20	5	46.97	0	0.00	46.90	5	10,416	0.05%
2020/08/19	0	0.00	1	48.30	48.10	-1	10,435	-0.01%
2020/08/18	1	47.60	0	0.00	47.95	1	10,385	0.01%
2020/08/17	1	47.40	0	0.00	47.85	1	10,402	0.01%
2020/08/14	2	47.10	0	0.00	47.20	2	10,414	0.02%
2020/08/12	3	47.40	7	47.50	47.60	-4	10,470	-0.04%
2020/08/11	3.3	47.94	0	0.00	48.00	3.3	10,470	0.03%
2020/08/10	3	48.55	1	48.70	48.50	2	10,523	0.02%
2020/08/07	12	48.95	0	0.00	48.95	12	10,562	0.11%
2020/08/06	3	48.80	55	48.94	48.85	-52	10,557	-0.49%
2020/08/05	3	49.08	3	49.33	49.10	0	10,579	0.00%
2020/08/04	5	49.05	4	48.99	49.35	1	10,545	0.01%
2020/08/03	57	50.40	11	48.89	48.60	46	10,452	0.44%
2020/07/31	20	49.73	23	49.00	49.60	-3	10,222	-0.03%
2020/07/30	0	0.00	3	45.40	45.70	-3	9,516	-0.03%
2020/07/29	4.1	44.98	0	0.00	44.80	4.1	9,473	0.04%
2020/07/28	0.1	45.10	0	0.00	45.05	0.1	9,560	0.00%
2020/07/23	2	46.55	3	46.75	46.55	-1	9,683	-0.01%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/21	3.2	46.87	1	47.15	46.80	2.2	9,641	0.02%
2020/07/20	0	0.00	1	46.50	47.00	-1	9,628	-0.01%
2020/07/17	5	46.85	0	0.00	46.70	5	9,646	0.05%
2020/07/16	8	46.99	0	0.00	46.90	8	9,635	0.08%
2020/07/15	8	47.21	1	46.90	47.40	7	9,551	0.07%
2020/07/14	0.2	47.00	1	47.25	46.95	-0.9	9,476	-0.01%
2020/07/10	1	47.15	0	46.80	46.70	1	9,418	0.01%
2020/07/08	0	0.00	2	47.05	47.15	-2	9,233	-0.02%
2020/07/07	0	0.00	4	46.90	47.05	-4	9,124	-0.04%
2020/07/06	6	46.92	0	0.00	47.05	6	9,052	0.07%
2020/07/03	10	46.79	1	46.85	46.85	9	9,031	0.10%
2020/07/01	3	46.80	0	0.00	46.75	3	9,093	0.03%
2020/06/29	4	46.51	2	46.53	46.50	2	9,047	0.02%
2020/06/24	5	47.61	0	0.00	47.30	5	8,911	0.06%
2020/06/23	15	48.11	1	48.70	47.40	14	8,773	0.16%
2020/06/22	6	52.90	4	53.23	53.10	2	8,201	0.02%
2020/06/19	0	0.00	2	52.45	52.40	-2	7,984	-0.03%
2020/06/18	0	0.00	2	51.90	52.40	-2	7,710	-0.03%
2020/06/17	0	0.00	4	51.50	51.30	-4	7,599	-0.05%
2020/06/16	8	50.96	2	51.00	51.10	6	7,683	0.08%
2020/06/15	0	0.00	2	51.30	51.30	-2	7,769	-0.03%
2020/06/12	2	49.60	2	50.40	50.80	0	7,842	0.00%
2020/06/10	0	0.00	7	51.16	51.40	-7	7,831	-0.09%
2020/06/09	0	0.00	0.3	50.50	50.60	-0.3	7,922	0.00%
2020/06/08	3	50.70	0	0.00	50.80	3	8,045	0.04%
2020/06/05	0	0.00	14.3	50.06	50.40	-14.3	8,035	-0.18%
2020/06/04	0	0.00	2	49.95	49.85	-2	8,097	-0.02%
2020/06/03	2	49.85	3	49.52	49.55	-1	8,104	-0.01%
2020/06/01	1	48.85	1	48.85	48.85	0	8,099	0.00%
2020/05/28	1	48.15	5	48.25	48.20	-4	8,270	-0.05%
2020/05/27	0	0.00	3	48.38	48.65	-3	8,475	-0.04%
2020/05/26	0	0.00	9	48.17	48.00	-9	8,632	-0.10%
2020/05/25	2	46.75	3	47.00	47.25	-1	8,538	-0.01%
2020/05/22	2	46.80	0	0.00	46.75	2	8,600	0.02%
2020/05/20	6	46.91	0	0.00	46.80	6	8,706	0.07%
2020/05/19	1	46.90	13	46.59	46.80	-12	8,790	-0.14%
2020/05/18	1	45.60	0	0.00	45.50	1	8,698	0.01%
2020/05/15	1	46.00	2	46.05	46.10	-1	8,648	-0.01%
2020/05/13	0	0.00	4	46.88	46.85	-4	8,397	-0.05%
2020/05/12	2	46.90	0	0.00	46.90	2	8,342	0.02%
2020/05/11	0	0.00	2	47.13	46.95	-2	8,288	-0.02%
2020/05/08	1	46.90	5	46.90	46.95	-4	8,178	-0.05%
2020/05/04	2	45.05	1	46.00	46.50	1	7,975	0.01%
2020/04/30	11	46.26	8	46.43	46.50	3	7,841	0.04%
2020/04/29	5	45.60	2	45.63	45.40	3	7,718	0.04%
2020/04/28	0	0.00	2	45.00	45.05	-2	7,755	-0.03%
2020/04/27	0	0.00	6	44.44	44.40	-6	7,854	-0.08%
2020/04/24	1	43.75	2	43.95	43.80	-1	7,811	-0.01%
2020/04/23	2	43.65	1	43.75	44.00	1	7,797	0.01%
2020/04/22	1	42.80	8	43.44	43.50	-7	7,731	-0.09%
2020/04/21	7	42.89	10	43.00	43.00	-3	7,654	-0.04%
2020/04/16	2	43.20	0	0.00	43.20	2	7,392	0.03%
2020/04/15	2	43.55	5	43.63	43.70	-3	7,306	-0.04%
2020/04/14	10	43.40	0	0.00	43.25	10	7,251	0.14%
2020/04/13	3	42.10	0	0.00	42.55	3	7,209	0.04%
2020/04/09	0.5	42.35	0	0.00	42.15	0.5	7,205	0.01%
2020/04/08	3	42.17	1	42.30	42.15	2	7,196	0.03%
2020/04/07	2	42.35	0	0.00	42.10	2	7,149	0.03%
2020/04/06	1	41.55	0	0.00	42.25	1	7,047	0.01%
2020/04/01	0	0.00	2	41.45	41.35	-2	6,917	-0.03%
2020/03/31	1	41.25	0	0.00	41.30	1	6,843	0.01%
2020/03/30	1	41.00	0.1	41.15	41.00	0.9	6,708	0.01%
2020/03/27	2	41.13	0	0.00	40.95	2	6,649	0.03%
2020/03/26	2	40.88	0	0.00	40.85	2	6,591	0.03%
2020/03/25	2	40.88	0	0.00	40.50	2	6,604	0.03%
2020/03/24	0	0.00	3	39.83	39.35	-3	6,524	-0.05%
2020/03/23	4.6	38.97	0	0.00	38.55	4.6	6,496	0.07%
2020/03/20	2	40.15	0	0.00	40.65	2	6,462	0.03%
2020/03/19	0	0.00	5	38.10	37.80	-5	6,314	-0.08%
2020/03/18	3	39.40	0	0.00	39.10	3	6,121	0.05%
2020/03/17	3	39.57	2	39.95	39.40	1	6,012	0.02%
2020/03/16	0	0.00	1	41.25	40.35	-1	5,848	-0.02%
2020/03/13	3	39.73	0	0.00	41.30	3	5,725	0.05%
2020/03/12	9	42.41	0	0.00	42.00	9	5,480	0.16%
2020/03/10	0	0.00	11	44.41	44.00	-11	5,216	-0.21%
2020/03/09	4	43.54	1	44.10	44.00	3	5,074	0.06%
2020/03/06	3	44.22	2	44.38	44.35	1	5,015	0.02%
2020/03/05	6	45.00	0	0.00	44.85	6	4,966	0.12%
2020/03/04	0	0.00	7	44.73	45.10	-7	4,875	-0.14%
2020/03/03	4	44.08	1	44.25	43.95	3	4,719	0.06%
2020/03/02	15	42.57	2	43.00	42.85	13	4,574	0.28%
2020/02/27	8	43.93	0	0.00	43.85	8	4,715	0.17%
2020/02/26	5	43.30	0	0.00	43.45	5	4,524	0.11%
2020/02/25	1	44.20	1	43.45	43.95	0	4,492	0.00%
2020/02/24	7	44.25	1	44.15	44.00	6	4,496	0.13%
2020/02/21	7	45.74	0	0.00	45.60	7	4,422	0.16%
2020/02/20	4.2	46.75	0	0.00	46.60	4.2	4,361	0.10%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/12	0	0.00	1	47.15	47.10	-1	4,532	-0.02%
2020/02/10	0	0.00	1	46.85	47.00	-1	4,607	-0.02%
2020/02/07	1	47.35	0	0.00	47.20	1	4,644	0.02%
2020/01/30	3	47.03	0	0.00	45.65	3	4,862	0.06%
2020/01/14	3	49.27	0	0.00	49.35	3	5,622	0.05%
2019/12/24	0	0.00	0.1	49.50	49.50	-0.1	6,829	0.00%
2019/12/20	0	0.00	4	51.08	49.65	-4	7,003	-0.06%
2019/12/18	0	0.00	14	50.89	51.10	-14	6,984	-0.20%
2019/12/13	0	0.00	2	50.10	50.20	-2	7,061	-0.03%
2019/12/04	2	48.60	0	0.00	48.75	2	7,085	0.03%
2019/11/29	10	48.50	0	0.00	48.40	10	7,151	0.14%
2019/11/28	0	0.00	4	49.05	49.10	-4	7,169	-0.06%
2019/11/26	1	49.75	0	49.75	49.75	1	7,305	0.01%
2019/11/22	0	0.00	1	50.70	50.90	-1	7,013	-0.01%
2019/11/21	1	50.00	0	50.50	50.60	1	7,051	0.01%
2019/11/19	0	0.00	1	50.20	50.40	-1	7,015	-0.01%
2019/11/18	4	50.55	2	50.60	50.60	2	7,096	0.03%
2019/11/14	3	49.73	0	0.00	49.45	3	7,295	0.04%
2019/11/13	6	50.00	0	0.00	49.95	6	7,462	0.08%
2019/11/07	0	0.00	1	50.80	51.10	-1	7,684	-0.01%
2019/11/05	0	0.00	14	51.09	51.50	-14	7,928	-0.18%
2019/11/04	1	49.85	1	50.50	50.70	0	7,945	0.00%
2019/11/01	0	0.00	0.4	49.95	49.95	-0.4	7,976	0.00%
2019/10/30	0	0.00	5	49.60	49.50	-5	8,577	-0.06%
2019/10/28	1	48.80	2	49.25	49.55	-1	8,690	-0.01%
2019/10/25	4	49.40	0	0.00	49.50	4	8,652	0.05%
2019/10/24	0	0.00	2	50.00	50.10	-2	8,605	-0.02%
2019/10/23	4	49.39	0	0.00	49.20	4	8,508	0.05%
2019/10/22	4	50.50	8	50.67	51.50	-4	8,344	-0.05%
2019/10/21	7	47.96	0	0.00	48.00	7	7,972	0.09%
2019/10/16	1	48.45	0.1	48.80	48.90	0.9	8,062	0.01%
2019/10/09	1	48.50	0	0.00	48.30	1	7,978	0.01%
2019/10/08	1	49.40	1	49.70	49.10	0	7,972	0.00%
2019/10/01	2	48.70	0	0.00	48.90	2	7,650	0.03%
2019/09/27	0	0.00	1	50.30	49.30	-1	7,555	-0.01%
2019/09/26	0	0.00	2	49.80	49.55	-2	7,439	-0.03%
2019/09/25	0	0.00	9	49.77	49.80	-9	7,362	-0.12%
2019/09/23	1	48.45	2.3	48.38	48.25	-1.3	7,236	-0.02%
2019/09/20	0	0.00	1	48.70	48.60	-1	7,247	-0.01%
2019/09/19	6	48.30	0	0.00	48.45	6	7,127	0.08%
2019/09/18	0	0.00	2	48.25	48.80	-2	7,117	-0.03%
2019/09/04	0	0.00	2	48.35	48.60	-2	6,968	-0.03%
2019/09/03	3	47.95	0	47.80	47.70	3	6,916	0.04%
2019/08/30	0	0.00	1	49.36	50.00	-1	6,881	-0.01%
2019/08/28	0	0.00	12	48.86	48.45	-12	6,770	-0.18%
2019/08/27	10	48.50	10	48.95	48.40	0	6,762	0.00%
2019/08/26	0	0.00	3	48.60	48.25	-3	6,675	-0.04%
2019/08/23	0	0.00	1	48.65	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	3	48.38	48.55	-3	6,697	-0.04%
2019/08/21	2	48.40	0	0.00	48.00	2	6,822	0.03%
2019/08/20	0	0.00	7	48.48	49.00	-7	6,719	-0.10%
2019/08/19	2	47.45	0	0.00	47.10	2	6,537	0.03%
2019/08/15	10	46.95	13	46.89	46.65	-3	6,267	-0.05%
2019/08/14	10	46.90	10	46.40	46.30	0	6,153	0.00%
2019/08/07	1	46.90	0	0.00	46.00	1	5,807	0.02%
2019/08/05	0	0.00	2	46.90	47.00	-2	5,463	-0.04%
2019/08/02	12	46.94	20	46.77	47.00	-8	5,354	-0.15%
2019/08/01	0	0.00	4	45.61	46.25	-4	5,076	-0.08%
2019/07/31	2	43.30	2	43.50	44.30	0	4,712	0.00%
2019/07/30	0	0.00	3	43.67	43.60	-3	4,608	-0.07%
2019/07/26	2	43.00	0	0.00	43.15	2	4,559	0.04%
2019/07/25	1	43.70	0	0.00	43.50	1	4,556	0.02%
2019/07/24	3	43.70	0	0.00	43.70	3	4,661	0.06%
2019/07/23	1	43.10	7	43.55	43.70	-6	4,723	-0.13%
2019/07/22	13	42.96	1	43.30	43.00	12	4,642	0.26%
2019/07/19	3	47.10	6	47.33	47.10	-3	4,397	-0.07%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/17	1	46.70	0.2	46.95	47.10	0.8	4,291	0.02%
2019/07/16	0	0.00	1.2	47.55	47.20	-1.2	4,222	-0.03%
2019/07/15	0	0.00	0.1	46.80	47.00	-0.1	4,107	0.00%
2019/07/11	0	0.00	2	46.80	46.95	-2	4,113	-0.05%
2019/07/03	0	0.00	3	46.13	46.10	-3	4,224	-0.07%
2019/07/01	1	45.80	1	45.70	45.80	0	4,259	0.00%
2019/06/25	2	44.95	0	0.00	44.95	2	4,441	0.05%
2019/06/17	0	0.00	5	45.45	45.05	-5	4,482	-0.11%
2019/06/13	1	45.15	0	0.00	45.15	1	4,511	0.02%
2019/06/03	0	0.00	3	45.45	45.50	-3	4,712	-0.06%
2019/05/31	2	44.60	4	45.10	45.10	-2	4,723	-0.04%
2019/05/30	0	0.00	3	45.03	45.10	-3	4,772	-0.06%
2019/05/23	0	0.00	4	43.54	43.95	-4	5,191	-0.08%
2019/05/22	0	0.00	2	44.00	43.80	-2	5,239	-0.04%
2019/05/20	0	0.00	2	43.60	43.65	-2	5,265	-0.04%
2019/05/15	1	42.95	0	0.00	43.50	1	5,388	0.02%
2019/05/13	1	43.05	2	43.00	43.00	-1	5,452	-0.02%
2019/05/10	0	0.00	1	43.15	43.05	-1	5,622	-0.02%
2019/05/08	1	43.40	0	0.00	43.30	1	5,802	0.02%
2019/05/07	1	43.15	0	0.00	44.30	1	5,821	0.02%
2019/05/06	2	43.25	0	0.00	43.25	2	5,845	0.03%
2019/04/30	2	43.70	0	0.00	43.55	2	6,144	0.03%
2019/04/29	1	44.35	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	3	44.95	45.20	-3	6,104	-0.05%
2019/04/22	0	0.00	0.2	44.50	44.70	-0.2	6,355	0.00%
2019/04/19	0	0.00	1	44.50	44.40	-1	6,437	-0.02%
2019/04/18	3	44.65	0	0.00	44.30	3	6,616	0.05%
2019/04/17	0.9	44.30	0	0.00	44.30	0.9	6,802	0.01%
2019/04/16	4	44.35	0	0.00	44.35	4	6,890	0.06%
2019/04/10	0	0.00	0	45.00	45.25	0	7,060	0.00%
2019/04/03	0	0.00	1.1	44.71	44.90	-1.1	7,072	-0.02%
2019/04/01	0	0.00	3	44.57	44.60	-3	7,061	-0.04%
2019/03/29	6	44.38	0	0.00	44.85	6	6,982	0.09%
2019/03/28	1	44.80	0	0.00	44.05	1	6,945	0.01%
2019/03/27	1	44.95	0	0.00	45.20	1	6,941	0.01%
2019/03/25	0	0.00	1	44.90	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	2	44.65	44.85	-2	7,130	-0.03%
2019/03/21	2	44.35	0	0.00	44.40	2	7,142	0.03%
2019/03/14	3	43.47	0	0.00	43.40	3	7,266	0.04%
2019/03/12	3.4	43.82	1	43.85	43.60	2.4	7,293	0.03%
2019/03/11	0	0.00	0	43.60	43.60	0	7,377	0.00%
2019/02/27	4	45.18	0	0.00	44.55	4	7,947	0.05%
2019/02/26	0	0.00	2	47.35	47.20	-2	7,749	-0.03%
2019/02/25	0	0.00	1	46.00	46.40	-1	7,680	-0.01%
2019/02/22	0	0.00	0.8	45.65	45.85	-0.8	7,702	-0.01%
2019/02/19	2	45.60	1	46.00	45.25	1	7,756	0.01%
2019/02/13	0	0.00	3	46.60	46.70	-3	7,813	-0.04%
2019/02/12	0	0.00	7	46.36	46.60	-7	7,819	-0.09%
2019/02/11	5	45.95	1	46.60	46.65	4	7,868	0.05%
2019/01/30	0	0.00	2	45.20	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	15	44.75	44.85	-15	7,693	-0.19%
2019/01/23	0	0.00	1	43.60	44.10	-1	7,699	-0.01%
2019/01/21	0	0.00	2	43.00	43.00	-2	7,476	-0.03%
2019/01/09	0	0.00	6	42.82	43.30	-6	7,077	-0.08%
2018/12/24	0	0.00	0	40.30	40.40	0	6,848	0.00%
2018/12/20	0	0.00	12	41.25	41.20	-12	6,826	-0.18%
2018/12/13	3	40.55	0	0.00	40.75	3	6,633	0.05%
2018/12/11	3	40.40	0	0.00	40.50	3	6,529	0.05%
2018/12/05	0	0.00	0.4	41.00	41.00	-0.4	6,605	-0.01%
2018/12/04	0	0.00	1	41.75	41.65	-1	6,591	-0.02%
2018/12/03	1	40.95	0	0.00	41.30	1	6,481	0.02%
2018/11/30	0	0.00	3	40.23	40.90	-3	6,372	-0.05%
2018/11/28	0	0.00	5	39.70	39.70	-5	5,771	-0.09%
2018/11/27	0	0.00	2	38.73	39.35	-2	5,615	-0.04%
2018/11/26	0	0.00	1	38.50	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	2	37.90	38.00	-2	5,413	-0.04%
2018/11/22	5	37.80	0	0.00	37.80	5	5,330	0.09%
2018/11/19	0	0.00	1	38.75	38.70	-1	5,198	-0.02%
2018/11/15	0	0.00	1	38.70	38.70	-1	5,059	-0.02%
2018/11/13	0	0.00	3	38.52	38.15	-3	4,951	-0.06%
2018/11/12	0	0.00	1	38.45	38.45	-1	4,894	-0.02%
2018/11/09	2	37.85	0	0.00	38.00	2	4,868	0.04%
2018/11/07	0	0.00	5	38.35	38.55	-5	4,828	-0.10%
2018/11/06	0	0.00	3	38.00	38.00	-3	4,792	-0.06%
2018/11/01	0	0.00	3	36.25	37.00	-3	4,812	-0.06%
2018/10/31	2	35.28	0	0.00	35.50	2	4,742	0.04%
2018/10/30	0	0.00	3	35.70	35.75	-3	4,618	-0.06%
2018/10/29	1	34.95	0	0.00	35.15	1	4,587	0.02%
2018/10/25	1	34.65	1	35.75	35.30	0	4,637	0.00%
2018/10/24	0	0.00	2	35.83	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	5	35.49	35.65	-5	4,777	-0.10%
2018/10/22	0	0.00	2	35.15	34.70	-2	4,757	-0.04%
2018/10/19	2	34.08	3	34.27	34.50	-1	4,807	-0.02%
2018/10/17	2	34.15	1	34.45	34.15	1	4,840	0.02%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	9	33.64	1	33.30	33.05	8	4,978	0.16%
2018/10/09	1	35.95	1	36.15	36.10	0	4,948	0.00%
2018/10/08	1	36.05	1	36.60	36.00	0	5,030	0.00%
2018/10/05	2	36.05	2	36.45	36.50	0	5,088	0.00%
2018/10/03	0	0.00	1.4	37.75	37.35	-1.4	5,092	-0.03%
2018/10/01	1	38.15	0	0.00	38.15	1	5,124	0.02%
2018/09/28	0	0.00	1	38.95	38.40	-1	5,182	-0.02%
2018/09/26	0	0.00	0	38.00	38.00	0	5,110	0.00%
2018/09/25	0	0.00	2	38.45	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	1	38.15	38.10	-1	5,172	-0.02%
2018/09/20	1	37.05	0	0.00	37.20	1	5,092	0.02%
2018/09/19	0	0.00	7.4	37.75	37.80	-7.4	5,127	-0.15%
2018/09/18	0	0.00	2	37.50	37.70	-2	5,159	-0.04%
2018/09/17	0	0.00	2	37.55	37.65	-2	5,260	-0.04%
2018/09/13	3	37.20	8	37.96	37.35	-5	5,356	-0.09%
2018/09/12	1	36.00	1	36.30	35.60	0	5,214	0.00%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/07	3	35.43	0	0.00	35.70	3	5,532	0.05%
2018/09/06	0	0.00	0.2	35.85	35.80	-0.2	5,543	0.00%
2018/09/05	2	36.10	0	0.00	36.05	2	5,601	0.04%
2018/08/31	0	0.00	5.1	36.74	36.95	-5.1	5,760	-0.09%
2018/08/30	0	0.00	2	36.40	36.40	-2	5,755	-0.03%
2018/08/29	4	36.40	0	0.00	36.50	4	5,779	0.07%
2018/08/27	0	0.00	0.3	35.70	35.70	-0.3	5,804	-0.01%
2018/08/23	2	35.50	0	0.00	35.55	2	5,967	0.03%
2018/08/20	0	0.00	10	35.25	35.20	-10	5,995	-0.17%
2018/08/17	1	35.30	0	0.00	35.25	1	5,988	0.02%
2018/08/16	0	0.00	1	35.35	35.35	-1	5,966	-0.02%
2018/08/14	12	35.96	0	0.00	35.90	12	5,911	0.20%
2018/08/13	11	36.83	6	36.73	36.60	5	5,821	0.09%
2018/08/10	3	37.13	1	37.10	37.20	2	5,789	0.03%
2018/08/09	6	39.85	3.9	39.96	39.85	2.1	5,760	0.04%
2018/08/07	1	39.95	0	0.00	39.95	1	5,628	0.02%
2018/08/03	1	39.65	0	0.00	39.80	1	5,577	0.02%
2018/07/30	0	0.00	5	39.75	39.95	-5	5,475	-0.09%
2018/07/26	0	0.00	7.7	39.67	39.75	-7.7	5,466	-0.14%
2018/07/24	0	0.00	1	38.40	38.75	-1	5,485	-0.02%
2018/07/23	0	0.00	5	38.90	38.55	-5	5,437	-0.09%
2018/07/20	0	0.00	2	38.98	38.80	-2	5,373	-0.04%
2018/07/19	3	38.98	3	38.88	38.55	0	5,334	0.00%
2018/07/18	1	38.40	1	38.50	38.50	0	5,322	0.00%
2018/07/17	0	0.00	3	38.23	38.15	-3	5,279	-0.06%
2018/07/16	5	37.90	1	38.25	37.70	4	5,155	0.08%
2018/07/12	5	36.75	0	0.00	36.75	5	5,056	0.10%
2018/07/11	1	36.70	0	0.00	36.80	1	5,066	0.02%
2018/07/10	0	0.00	0.9	36.80	36.80	-0.9	5,024	-0.02%
2018/07/09	5	35.90	0	0.00	36.10	5	5,014	0.10%
2018/07/06	3	35.92	0	0.00	35.80	3	5,007	0.06%
2018/07/03	3	36.52	0	0.00	36.50	3	5,123	0.06%
2018/06/29	10	36.95	0	0.00	36.90	10	5,067	0.20%
2018/06/28	5	36.75	0	0.00	36.95	5	5,009	0.10%
2018/06/26	1	36.95	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%
2018/06/22	2	37.88	0	0.00	37.95	2	4,763	0.04%
2018/06/19	2	38.13	0	0.00	38.15	2	4,700	0.04%
2018/06/15	5	38.78	0	0.00	38.55	5	4,664	0.11%
2018/06/14	3	39.45	0	0.00	39.25	3	4,513	0.07%
2018/06/13	9	39.87	2	39.90	39.80	7	4,493	0.16%
2018/06/12	1	39.90	0	0.00	40.20	1	4,619	0.02%
2018/06/11	3	40.00	7	40.05	39.95	-4	4,693	-0.09%
2018/06/08	3	40.12	0	0.00	40.00	3	4,919	0.06%
2018/06/06	2	39.80	1	39.95	39.90	1	5,053	0.02%
2018/05/30	2	38.63	0	0.00	38.50	2	5,092	0.04%
2018/05/29	4	39.15	0	0.00	39.00	4	5,195	0.08%
2018/05/28	2	39.05	0	0.00	39.20	2	5,575	0.04%
2018/05/21	5	38.60	0	0.00	38.55	5	6,735	0.07%
2018/05/18	2	38.25	0	0.00	38.15	2	6,780	0.03%
2018/05/15	0	0.00	1	38.20	38.20	-1	6,935	-0.01%
2018/05/11	0	0.00	5	38.85	38.85	-5	7,125	-0.07%
2018/05/09	5	38.05	0	0.00	38.15	5	7,114	0.07%
2018/05/08	0	0.00	0.8	38.50	38.50	-0.8	7,162	-0.01%
2018/05/07	0	0.00	1.4	37.67	37.60	-1.4	7,132	-0.02%
2018/05/04	1	37.65	0	0.00	38.00	1	7,115	0.01%
2018/05/02	2	38.65	0	0.00	38.60	2	7,218	0.03%
2018/04/30	0	39.40	0	0.00	39.25	0	7,204	0.00%
2018/04/24	1	39.70	0	0.00	39.15	1	7,276	0.01%
2018/04/16	0	0.00	4	41.40	41.40	-4	7,188	-0.06%
2018/04/13	0	0.00	1	41.20	41.20	-1	7,222	-0.01%
2018/04/09	0	0.00	20	40.60	40.40	-20	7,204	-0.28%
2018/04/03	0.1	40.50	0	0.00	40.30	0.1	7,080	0.00%
2018/03/31	0	0.00	10	41.25	41.40	-10	7,119	-0.14%
2018/03/29	5	40.85	0	0.00	40.70	5	7,101	0.07%
2018/03/23	1	40.50	0	0.00	40.50	1	7,119	0.01%
2018/03/22	0	0.00	11	41.26	41.40	-11	7,142	-0.15%
2018/03/21	2	41.35	0	0.00	41.10	2	7,231	0.03%
2018/03/15	0	0.00	1	41.35	42.35	-1	7,535	-0.01%
2018/03/14	1	40.95	0	0.00	40.75	1	7,453	0.01%
2018/03/12	1	41.95	1	42.00	42.00	0	7,268	0.00%
2018/03/08	1	42.60	0	0.00	42.70	1	7,228	0.01%
2018/03/07	0	0.00	1	43.15	42.60	-1	7,236	-0.01%
2018/03/06	1	43.50	0	0.00	43.30	1	7,397	0.01%
2018/03/05	1	43.00	11	43.30	43.00	-10	7,768	-0.13%
2018/03/02	10	42.85	0	0.00	43.00	10	7,769	0.13%
2018/03/01	44	42.99	1	42.90	42.70	43	7,735	0.56%
2018/02/27	2	43.00	4.3	42.84	42.00	-2.3	7,397	-0.03%
2018/02/26	3	42.67	4	43.65	43.00	-1	7,153	-0.01%
2018/02/23	0	0.00	3	42.42	42.70	-3	6,778	-0.04%
2018/02/22	1	38.95	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	0.6	39.75	39.60	-0.6	6,570	-0.01%
2018/02/08	1	38.40	2	38.35	38.35	-1	6,568	-0.02%
2018/02/07	2	39.48	0	0.00	39.60	2	6,701	0.03%
2018/02/06	2	39.45	0	0.00	39.30	2	6,835	0.03%
2018/02/01	1	41.95	0	0.00	41.85	1	7,092	0.01%
2018/01/31	0	0.00	1	42.12	42.80	-1	7,129	-0.01%
2018/01/29	0	0.00	2	42.98	43.00	-2	7,271	-0.03%
2018/01/26	1	42.45	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	3	43.00	43.10	-3	7,575	-0.04%
2018/01/23	2	41.35	6	41.48	41.60	-4	7,740	-0.05%
2018/01/17	2	40.10	0	0.00	40.35	2	7,809	0.03%
2018/01/16	0	0.00	0.1	40.20	40.35	-0.1	7,860	0.00%
2018/01/15	0	0.00	2	40.00	40.20	-2	7,881	-0.03%
2018/01/12	0	0.00	1	39.45	40.10	-1	7,977	-0.01%
2018/01/11	1	38.60	0	0.00	38.80	1	8,045	0.01%