光寶科 (2301)-群益金鼎-鳳山券商分點個股進出

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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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	6	104.50	5	106.10	107.00	1	7,755	0.01%
2024/11/21	1	103.99	1	102.50	103.50	0	7,685	0.00%
2024/11/20	1	101.00	1	101.00	101.50	0	7,679	0.00%
2024/11/18	1	101.00	0.1	103.00	100.50	1	7,685	0.01%
2024/11/15	6.1	103.33	1	101.50	101.50	5.1	7,868	0.06%
2024/11/14	0	0.00	2	105.50	105.00	-2	7,925	-0.03%
2024/11/13	5	106.60	5	106.70	107.00	0	7,954	0.00%
2024/11/12	2	106.50	1	107.00	105.00	1	8,114	0.01%
2024/11/11	3.1	109.48	25.1	108.73	109.00	-22.1	8,137	-0.27%
2024/11/08	2	105.00	3.1	105.48	105.00	-1.1	7,721	-0.01%
2024/11/07	7	105.00	0	0.00	105.00	7	7,896	0.09%
2024/11/06	1	105.50	2.1	105.17	105.50	-1.1	8,137	-0.01%
2024/11/05	1	102.00	0	0.00	102.50	1	8,318	0.01%
2024/11/04	0	0.00	0.1	102.00	102.00	-0.1	8,635	0.00%
2024/11/01	23.2	99.61	31	99.85	101.00	-7.8	9,176	-0.09%
2024/10/30	2	103.25	0	0.00	102.50	2	9,768	0.02%
2024/10/28	0	0.00	0.1	105.00	104.50	-0.1	10,407	0.00%
2024/10/25	1	103.00	2	103.75	104.00	-1	10,681	-0.01%
2024/10/24	1.1	103.05	0	0.00	103.00	1.1	10,892	0.01%
2024/10/23	2.5	103.80	1	104.00	104.00	1.5	11,116	0.01%
2024/10/22	1.3	104.61	2	105.00	105.00	-0.7	11,317	-0.01%
2024/10/21	3	105.50	2	105.75	106.00	1	11,562	0.01%
2024/10/18	3	104.50	5	105.70	104.50	-2	11,751	-0.02%
2024/10/17	3	104.50	4	103.50	104.50	-1	11,823	-0.01%
2024/10/16	0.1	101.50	1	102.00	101.50	-1	11,953	-0.01%
2024/10/15	1	102.00	1	102.00	101.50	0	12,060	0.00%
2024/10/14	1	101.50	1	101.50	101.50	0	12,079	0.00%
2024/10/11	1	101.00	2	100.75	100.50	-1	12,199	-0.01%
2024/10/08	2	99.50	0	0.00	99.70	2	12,870	0.02%
2024/10/07	0	0.00	1	101.00	101.00	-1	13,063	-0.01%
2024/10/04	22	100.05	20	99.80	99.80	2	13,328	0.02%
2024/09/30	0	100.25	1	100.50	99.50	-1	14,255	-0.01%
2024/09/26	2	100.25	0	0.00	100.00	2	14,864	0.01%
2024/09/25	9	100.89	5	101.00	100.50	4	15,402	0.03%
2024/09/24	6	99.17	5	99.80	99.60	1	15,738	0.01%
2024/09/23	11	98.39	10	99.00	98.60	1	16,247	0.01%
2024/09/20	10	100.00	10	100.50	98.70	0	16,513	0.00%
2024/09/19	24	100.08	25	101.08	100.50	-1	16,397	-0.01%
2024/09/16	0	101.00	0	0.00	101.50	0	16,616	0.00%
2024/09/13	20	100.50	21.1	101.02	101.50	-1.1	16,771	-0.01%
2024/09/12	0.1	101.00	1	101.50	101.50	-0.9	17,024	-0.01%
2024/09/11	1	96.90	16	98.48	99.60	-15	17,177	-0.09%
2024/09/10	6	99.64	1	99.00	96.70	5	17,204	0.03%
2024/09/09	3	101.00	1	101.00	101.50	2	17,179	0.01%
2024/09/04	3	100.50	4	100.00	100.50	-1	17,516	-0.01%
2024/09/03	2.2	105.00	3	106.17	105.00	-0.8	17,479	0.00%
2024/09/02	2	106.50	0	0.00	107.00	2	17,602	0.01%
2024/08/30	2	107.25	2	107.50	107.00	0	17,965	0.00%
2024/08/29	5	106.40	1	107.50	106.50	4	18,247	0.02%
2024/08/28	0.1	106.50	4	106.50	106.50	-3.9	18,518	-0.02%
2024/08/27	0	107.00	0	107.00	107.50	0	19,220	0.00%
2024/08/23	1	107.50	0	0.00	107.50	1	20,384	0.00%
2024/08/22	10	107.50	1	107.50	106.50	9	21,184	0.04%
2024/08/21	0	0.00	15	107.50	107.00	-15	22,756	-0.07%
2024/08/20	3	107.33	3	109.00	107.00	0	23,732	0.00%
2024/08/19	1	107.00	8	108.13	109.00	-7	25,430	-0.03%
2024/08/16	5.2	107.50	4	108.25	108.00	1.2	25,448	0.00%
2024/08/15	0	0.00	1	107.00	107.00	-1	25,514	0.00%
2024/08/14	40	107.24	45	108.39	109.50	-5	25,744	-0.02%
2024/08/13	1	105.00	5	106.40	108.00	-4	25,788	-0.02%
2024/08/12	1	104.50	5	104.50	105.00	-4	26,059	-0.02%
2024/08/09	26	104.17	27	104.44	104.00	-1	26,125	0.00%
2024/08/08	3	102.33	1	103.00	102.00	2	26,096	0.01%
2024/08/07	3	101.97	4	101.78	104.00	-1	26,036	0.00%
2024/08/06	4	97.50	16	96.23	98.50	-12	26,427	-0.05%
2024/08/05	16.2	97.35	12	97.21	95.90	4.2	26,230	0.02%
2024/08/02	39	107.97	30	108.65	106.00	9	25,881	0.03%
2024/08/01	10	104.45	25.5	106.50	109.00	-15.5	25,319	-0.06%
2024/07/31	8	99.23	0	0.00	99.10	8	24,911	0.03%
2024/07/30	7.1	98.17	3	98.90	99.80	4.1	24,976	0.02%
2024/07/29	3	100.00	0	0.00	99.80	3	24,947	0.01%
2024/07/26	8	100.75	3	101.83	102.00	5	24,808	0.02%
2024/07/23	6	105.25	2	105.25	106.00	4	24,661	0.02%
2024/07/22	4	105.88	9	105.94	106.00	-5	24,587	-0.02%
2024/07/19	1	108.50	1	109.00	109.50	0	24,533	0.00%
2024/07/18	13	108.12	5	107.80	109.50	8	24,497	0.03%
2024/07/17	8	108.44	1	109.00	108.00	7	24,620	0.03%
2024/07/16	4	110.38	10	110.70	111.00	-6	24,544	-0.02%
2024/07/15	8	108.56	10	109.45	109.00	-2	24,716	-0.01%
2024/07/12	11	108.68	3	109.50	109.00	8	24,934	0.03%
2024/07/11	7	109.93	6	110.50	109.50	1	25,138	0.00%
2024/07/10	14	109.96	21	109.79	109.00	-7	25,515	-0.03%
2024/07/09	4.1	105.88	1	107.02	107.00	3	25,223	0.01%
2024/07/08	2.2	106.57	8	107.06	107.50	-5.9	25,079	-0.02%
2024/07/05	24.7	107.64	5	108.90	107.00	19.7	24,879	0.08%
2024/07/04	5	110.30	43	110.45	111.50	-38	24,670	-0.15%
2024/07/03	17.1	108.56	1	107.50	108.00	16.1	24,119	0.07%
2024/07/02	3.1	108.53	0	0.00	110.00	3.1	23,920	0.01%
2024/07/01	8	108.81	11.1	109.55	110.50	-3.1	23,860	-0.01%
2024/06/28	14	106.71	2	106.25	106.00	12	23,834	0.05%
2024/06/27	41.1	106.66	11.1	107.46	108.00	30	23,662	0.13%
2024/06/26	3.1	105.84	3	106.17	106.50	0.1	24,105	0.00%
2024/06/25	1	104.00	3	102.83	105.00	-2	24,427	-0.01%
2024/06/24	8	104.12	6	103.92	103.50	2	24,827	0.01%
2024/06/21	2	105.75	0	0.00	105.00	2	25,066	0.01%
2024/06/20	1	106.01	3	106.17	106.00	-2	25,150	-0.01%
2024/06/19	0.1	106.08	0	0.00	106.00	0.1	25,752	0.00%
2024/06/18	3	106.67	1	106.00	105.50	2	26,344	0.01%
2024/06/17	1	107.00	1	108.00	108.00	0	27,312	0.00%
2024/06/14	6	107.58	3.5	107.43	107.50	2.5	27,680	0.01%
2024/06/13	8	106.94	3	105.33	107.00	5	27,751	0.02%
2024/06/12	3	104.67	5	104.50	104.50	-2	27,966	-0.01%
2024/06/11	4	104.75	3	105.50	104.00	1	28,112	0.00%
2024/06/07	2	107.25	0	0.00	107.00	2	28,218	0.01%
2024/06/06	5.2	107.08	4	106.88	106.50	1.2	28,381	0.00%
2024/06/05	2	105.25	1	108.00	107.00	1	28,436	0.00%
2024/06/04	15.6	108.88	3	108.67	107.00	12.6	28,499	0.04%
2024/06/03	4.1	108.77	41	110.49	110.50	-37	28,310	-0.13%
2024/05/31	43	108.51	1	107.50	107.50	42	28,150	0.15%
2024/05/30	16	109.96	6	109.58	108.00	10	27,660	0.04%
2024/05/29	11.1	114.92	8	114.38	113.50	3.1	27,362	0.01%
2024/05/28	19	118.37	18.4	116.96	116.50	0.6	27,155	0.00%
2024/05/27	38	122.12	46	121.11	121.00	-8	26,700	-0.03%
2024/05/24	8	111.94	25.3	112.92	114.50	-17.3	25,745	-0.07%
2024/05/23	32	111.64	75.6	110.71	112.00	-43.6	24,932	-0.17%
2024/05/22	0	0.00	6	103.42	103.50	-6	23,346	-0.03%
2024/05/21	0	0.00	28	101.50	101.50	-28	23,276	-0.12%
2024/05/20	3.1	99.93	2	99.55	100.50	1.1	23,219	0.00%
2024/05/17	3	100.50	2	101.00	100.00	1	23,038	0.00%
2024/05/16	12.5	101.66	11	101.95	100.50	1.5	22,865	0.01%
2024/05/15	0.6	104.00	1	105.50	104.50	-0.4	22,615	0.00%
2024/05/14	3	104.00	3	104.50	103.50	0	22,822	0.00%
2024/05/13	2.1	104.74	10	106.00	105.00	-8	22,860	-0.03%
2024/05/10	24.1	104.59	44.2	103.99	105.00	-20.1	22,805	-0.09%
2024/05/09	1	100.00	0	0.00	101.00	1	22,211	0.00%
2024/05/08	1.1	101.05	3.2	101.31	101.50	-2.1	22,247	-0.01%
2024/05/07	4	98.18	0	0.00	99.10	4	22,158	0.02%
2024/05/06	6	99.62	0.1	101.00	99.40	5.9	22,068	0.03%
2024/05/03	3.2	101.31	6	102.25	99.70	-2.8	22,099	-0.01%
2024/04/30	0	0.00	42	101.82	100.00	-42	21,895	-0.19%
2024/04/29	1	101.00	0	0.00	101.00	1	22,022	0.00%
2024/04/26	46	100.99	4	100.88	101.00	42	22,496	0.19%
2024/04/25	7	99.53	4.1	100.17	99.40	2.9	22,557	0.01%
2024/04/24	1.1	97.95	4	98.28	98.40	-2.9	22,441	-0.01%
2024/04/23	8	95.66	5	95.78	94.60	3	22,495	0.01%
2024/04/22	0	0.00	3	97.30	96.80	-3	22,353	-0.01%
2024/04/19	3.5	96.03	0	0.00	96.10	3.5	22,327	0.02%
2024/04/18	4.1	98.45	5.2	98.83	99.00	-1	22,146	0.00%
2024/04/17	6	96.01	4	96.97	96.30	2	22,060	0.01%
2024/04/16	20	97.48	11	96.64	95.30	9	22,143	0.04%
2024/04/15	7.6	100.95	2	101.25	102.00	5.6	21,669	0.03%
2024/04/12	4	104.37	2	103.00	103.00	2	21,513	0.01%
2024/04/11	6	103.08	3	103.50	104.00	3	21,493	0.01%
2024/04/10	5.1	103.91	2	104.50	103.50	3.1	21,433	0.01%
2024/04/09	6	103.92	5	104.30	104.00	1	21,390	0.00%
2024/04/08	6	105.25	3.1	105.02	105.00	2.9	21,360	0.01%
2024/04/03	12	104.67	3	103.83	104.00	9	21,284	0.04%
2024/04/02	32	103.73	10.2	103.17	104.00	21.8	21,089	0.10%
2024/04/01	21	101.21	2	102.00	100.00	19	20,575	0.09%
2024/03/29	21	100.71	11.1	100.69	101.00	9.9	20,404	0.05%
2024/03/28	19.6	107.96	15.5	107.92	106.00	4.1	19,494	0.02%
2024/03/27	70.8	113.92	49	112.96	112.50	21.8	19,028	0.11%
2024/03/26	35	117.54	40.2	118.90	120.50	-5.2	18,645	-0.03%
2024/03/25	12	119.21	11	118.45	119.00	1	18,501	0.01%
2024/03/22	28	120.77	58	120.12	121.50	-30	18,373	-0.16%
2024/03/21	54.2	123.69	18	124.47	123.50	36.2	17,776	0.20%
2024/03/20	71.1	121.79	74	122.04	123.00	-2.9	17,149	-0.02%
2024/03/19	3	116.17	5	115.10	116.00	-2	16,220	-0.01%
2024/03/18	2	111.00	2	111.00	112.00	0	16,014	0.00%
2024/03/15	6	112.58	12	112.00	112.00	-6	15,877	-0.04%
2024/03/14	5	112.10	2	113.25	112.00	3	15,754	0.02%
2024/03/13	10	113.75	5	115.10	114.50	5	15,658	0.03%
2024/03/12	17	114.85	11	113.64	115.00	6	15,421	0.04%
2024/03/11	9	113.72	3	113.83	113.50	6	15,300	0.04%
2024/03/08	6	114.67	17	114.56	114.00	-11	15,216	-0.07%
2024/03/07	6	110.92	1	112.00	111.00	5	14,955	0.03%
2024/03/06	8	113.63	2	113.75	113.50	6	14,923	0.04%
2024/03/05	4	113.38	11	113.86	114.00	-7	15,414	-0.05%
2024/03/04	4	114.50	18	114.25	114.00	-14	15,340	-0.09%
2024/03/01	29	112.28	11.1	112.01	112.50	17.9	15,103	0.12%
2024/02/29	5	109.30	16	109.81	109.50	-11	14,922	-0.07%
2024/02/27	35	108.49	8.1	108.89	107.50	27	14,665	0.18%
2024/02/26	0	0.00	3	107.67	107.00	-3	14,218	-0.02%
2024/02/23	5	110.00	14	110.04	108.50	-9	14,389	-0.06%
2024/02/22	1	109.00	5.4	109.19	108.50	-4.4	14,475	-0.03%
2024/02/21	6	106.42	0	0.00	106.00	6	14,507	0.04%
2024/02/20	2	108.25	0	0.00	108.50	2	14,492	0.01%
2024/02/19	1.1	109.91	0	0.00	109.00	1.1	14,504	0.01%
2024/02/16	12.4	110.52	3	110.83	110.00	9.4	14,698	0.06%
2024/02/15	9.2	109.66	10	109.25	108.50	-0.8	14,602	-0.01%
2024/02/05	0.1	113.50	6.1	112.85	113.00	-6	14,449	-0.04%
2024/02/02	1	111.50	6	111.25	111.50	-5	14,410	-0.03%
2024/01/31	2	108.75	1	110.00	108.50	1	14,995	0.01%
2024/01/30	9	108.56	1	110.00	108.50	8	14,951	0.05%
2024/01/29	6	109.25	2	109.00	109.50	4	14,980	0.03%
2024/01/26	4.1	109.41	0	0.00	107.50	4.1	15,097	0.03%
2024/01/25	3	110.50	6	112.08	111.00	-3	15,316	-0.02%
2024/01/24	3	112.50	8	113.06	112.00	-5	15,583	-0.03%
2024/01/23	7	113.71	4	113.88	113.50	3	16,223	0.02%
2024/01/22	22	114.91	32.1	115.19	114.50	-10.1	16,246	-0.06%
2024/01/19	3	109.00	7	108.22	110.00	-4	15,779	-0.03%
2024/01/18	0	107.00	9	106.89	106.50	-9	15,715	-0.06%
2024/01/17	5	108.50	2	107.75	107.50	3	15,890	0.02%
2024/01/16	41	106.99	38	106.71	106.50	3	16,006	0.02%
2024/01/15	1	108.00	0	0.00	107.00	1	16,135	0.01%
2024/01/12	7	107.79	0	0.00	107.00	7	16,406	0.04%
2024/01/11	2	107.00	1.1	108.02	108.50	1	16,484	0.01%
2024/01/10	9	107.33	2	113.00	107.00	7	16,822	0.04%
2024/01/05	1	114.50	1	115.00	114.50	0	17,597	0.00%
2024/01/04	0	0.00	1	113.00	113.50	-1	17,722	-0.01%
2024/01/03	3.1	113.02	2	112.75	112.50	1.1	18,163	0.01%
2024/01/02	0	114.50	0	0.00	115.00	0	18,268	0.00%
2023/12/29	2	117.50	0	0.00	117.00	2	18,342	0.01%
2023/12/28	2	119.00	4.4	118.43	118.00	-2.4	18,469	-0.01%
2023/12/27	1	117.50	2.2	117.45	117.00	-1.2	18,597	-0.01%
2023/12/26	0	116.50	2	116.00	117.00	-2	19,043	-0.01%
2023/12/25	2	116.50	1	115.50	116.50	1	19,286	0.01%
2023/12/22	11	115.23	5.1	115.71	115.50	5.9	19,348	0.03%
2023/12/21	4	114.00	0.4	115.00	114.00	3.6	19,305	0.02%
2023/12/20	1	115.00	6	114.83	114.00	-5	19,235	-0.03%
2023/12/19	1	113.00	1	113.00	112.50	0	19,210	0.00%
2023/12/18	0	0.00	2	113.50	112.00	-2	19,261	-0.01%
2023/12/15	2	112.25	1	112.00	112.00	1	19,464	0.01%
2023/12/14	2.4	114.63	3.1	115.50	114.50	-0.7	19,506	0.00%
2023/12/13	2	113.75	7	114.00	113.00	-5	19,776	-0.03%
2023/12/11	1	113.00	2	112.00	110.50	-1	20,717	0.00%
2023/12/08	1	111.50	6.1	113.07	113.00	-5.1	20,897	-0.02%
2023/12/07	0	110.50	0.5	111.50	110.00	-0.5	21,144	0.00%
2023/12/06	1	111.00	6.3	111.58	111.50	-5.3	21,603	-0.02%
2023/12/05	0	0.00	10.8	110.50	110.50	-10.8	21,792	-0.05%
2023/12/04	0	0.00	3	110.50	110.50	-3	21,848	-0.01%
2023/11/30	6.1	107.34	2.5	108.30	110.00	3.6	22,204	0.02%
2023/11/29	4	109.25	7.2	109.92	109.00	-3.2	21,907	-0.01%
2023/11/28	1	107.01	2	107.50	107.50	-1	22,184	0.00%
2023/11/27	1	106.50	4	106.75	107.00	-3	22,734	-0.01%
2023/11/24	2	106.25	0	0.00	107.50	2	23,074	0.01%
2023/11/23	3.5	107.21	0	0.00	106.50	3.5	23,281	0.02%
2023/11/22	11.3	107.46	1.1	107.09	107.00	10.2	23,623	0.04%
2023/11/21	5.1	110.63	6	111.42	112.00	-0.9	23,791	0.00%
2023/11/20	25	108.88	2	108.00	109.00	23	24,621	0.09%
2023/11/17	7.5	109.37	1	110.00	109.50	6.5	24,927	0.03%
2023/11/16	6.2	110.85	1	111.50	110.50	5.2	25,782	0.02%
2023/11/15	9.3	114.37	4.1	115.75	112.50	5.2	26,162	0.02%
2023/11/14	1.2	111.26	0	0.00	113.00	1.2	26,650	0.00%
2023/11/13	1.1	113.05	0	0.00	112.50	1.1	27,219	0.00%
2023/11/10	8	112.31	2	113.74	112.50	6	27,695	0.02%
2023/11/09	9.1	109.03	10.1	109.42	112.00	-1	28,276	0.00%
2023/11/08	10	113.40	4.1	114.51	113.50	5.9	28,308	0.02%
2023/11/07	13	110.12	0	0.00	110.50	13	28,422	0.05%
2023/11/06	18	110.58	23	111.17	111.00	-5	29,172	-0.02%
2023/11/03	3	110.00	21	109.79	109.00	-18	29,733	-0.06%
2023/11/02	15.5	109.03	17.1	109.12	108.50	-1.6	30,927	-0.01%
2023/11/01	2	101.50	8.1	102.89	103.50	-6.1	32,530	-0.02%
2023/10/31	25	105.38	19	101.55	100.00	6	33,831	0.02%
2023/10/30	7.1	106.86	0	0.00	107.00	7.1	34,781	0.02%
2023/10/27	2	108.75	5	109.10	108.50	-3	36,368	-0.01%
2023/10/26	1	107.50	4	108.00	107.00	-3	39,862	-0.01%
2023/10/25	2	109.00	4.1	109.26	109.00	-2.1	41,518	0.00%
2023/10/24	6	108.00	8.2	108.83	109.00	-2.2	42,275	-0.01%
2023/10/23	8.1	106.94	2	106.00	106.00	6.1	43,207	0.01%
2023/10/20	3.1	105.26	6	106.08	108.00	-2.9	44,789	-0.01%
2023/10/19	2	105.50	1.3	107.27	107.00	0.7	46,031	0.00%
2023/10/18	8	106.43	4	105.75	106.00	4	47,121	0.01%
2023/10/17	21.2	110.89	12	109.17	109.50	9.2	47,248	0.02%
2023/10/16	7	113.43	7	113.14	113.00	0	47,611	0.00%
2023/10/13	26.3	116.66	12	116.88	115.50	14.3	49,033	0.03%
2023/10/12	1	121.50	5.1	123.00	122.50	-4.1	50,019	-0.01%
2023/10/11	15	123.00	17.1	122.25	119.50	-2.1	51,825	0.00%
2023/10/06	8.1	121.68	3	119.50	119.50	5.1	53,145	0.01%
2023/10/05	1	121.50	0	0.00	121.50	1	54,397	0.00%
2023/10/04	4.1	119.78	2	121.00	121.00	2.1	55,204	0.00%
2023/10/03	6	124.17	4	123.75	123.00	2	55,426	0.00%
2023/10/02	10	124.55	8.9	125.28	125.50	1.1	55,661	0.00%
2023/09/28	10.6	123.15	9	120.50	121.50	1.6	55,678	0.00%
2023/09/27	4	118.13	4	118.88	120.00	0	55,761	0.00%
2023/09/26	1	120.50	2	119.75	120.00	-1	56,557	0.00%
2023/09/25	1.1	120.00	1.1	120.02	120.00	0.1	57,134	0.00%
2023/09/22	6	118.42	5	117.60	120.00	1	57,243	0.00%
2023/09/21	6	118.25	4	118.63	119.00	2	57,167	0.00%
2023/09/20	6.2	120.81	6	121.00	120.00	0.2	57,135	0.00%
2023/09/19	2.3	120.72	3.3	121.85	120.00	-1	57,017	0.00%
2023/09/18	5	121.10	5	121.70	121.00	0	57,037	0.00%
2023/09/15	4.2	126.55	5.2	127.69	126.00	-1	56,867	0.00%
2023/09/14	28.3	126.23	6.3	127.17	126.50	22	56,479	0.04%
2023/09/13	7	123.93	5	123.50	124.00	2	56,683	0.00%
2023/09/12	6	125.00	11	124.91	125.00	-5	57,375	-0.01%
2023/09/11	19	129.00	36	128.68	127.50	-17	57,497	-0.03%
2023/09/08	14.1	135.93	4.1	135.73	134.50	10	57,338	0.02%
2023/09/07	1	133.00	1	135.00	134.00	0	57,293	0.00%
2023/09/06	11	134.50	5.1	134.81	134.50	5.9	57,478	0.01%
2023/09/05	15.1	131.57	6	132.67	134.00	9.1	57,483	0.02%
2023/09/04	9	133.45	6.1	134.58	134.00	2.9	57,142	0.01%
2023/09/01	15.1	135.10	16	134.38	134.50	-0.9	57,005	0.00%
2023/08/31	13.1	136.23	14.1	136.58	137.00	-0.9	56,688	0.00%
2023/08/30	26.2	140.13	21.1	140.07	138.50	5.1	56,369	0.01%
2023/08/29	10	138.80	24	141.06	141.50	-14	56,148	-0.02%
2023/08/28	18.1	140.29	28.4	137.88	138.50	-10.3	55,969	-0.02%
2023/08/25	29.1	146.89	14	146.93	145.00	15.1	56,009	0.03%
2023/08/24	92	154.01	75.1	153.63	151.50	16.9	55,662	0.03%
2023/08/23	27	147.43	22	147.77	148.50	5	54,756	0.01%
2023/08/22	17	151.15	67.4	150.14	149.00	-50.3	54,411	-0.09%
2023/08/21	23	143.43	42	146.31	144.00	-19	53,448	-0.04%
2023/08/18	49.2	147.26	50	146.65	146.00	-0.8	52,991	0.00%
2023/08/17	79	149.17	19	147.26	150.00	60	52,290	0.11%
2023/08/16	17	142.62	34	142.13	147.00	-17	51,639	-0.03%
2023/08/15	40.4	143.74	54	141.61	143.50	-13.6	51,032	-0.03%
2023/08/14	49.3	138.11	9	138.28	136.50	40.3	50,387	0.08%
2023/08/11	19	139.74	14	138.54	137.00	5	50,063	0.01%
2023/08/10	17.2	135.45	31	136.65	139.00	-13.8	49,689	-0.03%
2023/08/09	8.1	140.68	11.4	140.04	141.00	-3.3	48,829	-0.01%
2023/08/08	56.2	143.20	82	140.72	143.00	-25.8	48,117	-0.05%
2023/08/07	108.5	144.90	97.6	145.18	148.00	10.9	46,702	0.02%	大買/
2023/08/04	91	139.47	104.9	137.79	140.00	-13.9	44,740	-0.03%	大賣/
2023/08/02	52.2	144.42	103.5	145.47	139.00	-51.3	43,029	-0.12%	大賣/
2023/08/01	53.8	150.77	66	150.92	154.00	-12.2	41,371	-0.03%
2023/07/31	317.6	158.94	250.1	157.77	150.50	67.5	39,612	0.17%	大買/大賣/
2023/07/28	65	148.19	62.5	152.52	159.50	2.5	36,026	0.01%
2023/07/27	89.3	148.24	33	146.11	145.00	56.3	34,268	0.16%
2023/07/26	34.5	145.49	42.3	144.53	146.50	-7.8	33,322	-0.02%
2023/07/25	113.5	145.53	124.1	143.83	142.00	-10.6	32,102	-0.03%	大買/大賣/
2023/07/24	83	148.03	106	149.33	149.00	-23	30,314	-0.08%	大賣/
2023/07/21	216	144.85	215.1	142.93	146.00	0.9	28,767	0.00%	大買/大賣/
2023/07/20	40.2	138.51	19.1	138.56	139.00	21.1	27,572	0.08%
2023/07/19	14	139.11	12	139.17	136.50	2	27,010	0.01%
2023/07/18	92	143.51	68	144.00	139.50	24	26,162	0.09%
2023/07/17	73	145.71	43	146.76	145.50	30	24,515	0.12%
2023/07/14	132	139.13	122.1	139.56	144.00	10	23,051	0.04%	大買/大賣/
2023/07/13	54	133.64	56.1	134.06	134.00	-2.1	21,163	-0.01%
2023/07/12	36	125.76	42.2	125.80	126.50	-6.2	19,458	-0.03%
2023/07/11	96	120.33	102.1	120.65	120.00	-6.1	18,087	-0.03%	大賣/
2023/07/10	10	113.40	11	112.68	112.00	-1	17,143	-0.01%
2023/07/07	9	112.00	9	114.56	111.00	0	16,763	0.00%
2023/07/06	83	115.39	81	114.72	114.50	2	16,320	0.01%
2023/07/05	13	115.65	11	115.86	115.00	2	15,799	0.01%
2023/07/04	51	116.25	81.2	117.69	119.00	-30.2	15,353	-0.20%
2023/07/03	88	109.86	62	109.51	113.50	26	14,419	0.18%
2023/06/30	4	103.00	12	103.00	103.50	-8	13,706	-0.06%
2023/06/29	11	102.00	0	0.00	102.00	11	13,486	0.08%
2023/06/28	8	100.53	8	101.06	100.00	0	13,410	0.00%
2023/06/27	6	99.90	5	99.92	99.30	1	13,300	0.01%
2023/06/26	3	99.97	12	101.00	101.00	-9	13,128	-0.07%
2023/06/21	5	105.50	0.3	105.00	105.00	4.8	12,831	0.04%
2023/06/20	12.2	105.88	0	0.00	105.00	12.2	12,492	0.10%
2023/06/19	14	108.93	16	109.66	107.00	-2	12,045	-0.02%
2023/06/16	184.5	109.80	190	110.42	105.00	-5.6	11,437	-0.05%	大買/大賣/
2023/06/15	71	109.41	51	109.38	111.00	20	10,309	0.19%
2023/06/14	14	101.93	15.3	102.09	101.00	-1.3	9,973	-0.01%
2023/06/13	7	102.57	4.3	102.74	103.00	2.8	9,704	0.03%
2023/06/12	42	104.58	49.1	104.97	103.00	-7.1	9,570	-0.07%
2023/06/09	1	98.40	3	97.93	97.60	-2	9,348	-0.02%
2023/06/08	1	93.30	0	0.00	93.80	1	9,261	0.01%
2023/06/07	7	96.81	5	96.20	96.20	2	9,169	0.02%
2023/06/06	1	93.50	0	0.00	93.90	1	9,024	0.01%
2023/06/05	8	93.91	17	93.53	96.00	-9	9,084	-0.10%
2023/06/02	14	89.43	18	89.96	89.80	-4	8,835	-0.05%
2023/06/01	9	86.97	0	0.00	86.20	9	8,725	0.10%
2023/05/31	2	86.30	1	87.90	89.00	1	8,669	0.01%
2023/05/30	1	85.20	2	85.95	86.70	-1	8,213	-0.01%
2023/05/29	4	86.13	9	86.56	86.40	-5	8,084	-0.06%
2023/05/26	6	83.88	5.1	83.69	83.30	0.9	8,025	0.01%
2023/05/24	8.1	79.58	0	0.00	79.80	8.1	7,900	0.10%
2023/05/23	5	80.40	0	0.00	80.20	5	7,825	0.06%
2023/05/22	3	81.20	2	81.00	81.40	1	7,742	0.01%
2023/05/19	0	0.00	1	81.90	81.90	-1	7,666	-0.01%
2023/05/17	3	80.00	5.2	80.11	80.50	-2.2	7,578	-0.03%
2023/05/16	0	0.00	6	76.73	78.60	-6	7,471	-0.08%
2023/05/15	0	0.00	1.1	76.59	76.40	-1.1	7,364	-0.01%
2023/05/10	2	76.10	9	75.54	76.60	-7	7,440	-0.09%
2023/05/09	3	76.20	0	0.00	76.60	3	7,431	0.04%
2023/05/08	3	76.83	0	0.00	76.90	3	7,460	0.04%
2023/05/05	1	76.10	0	0.00	76.20	1	7,460	0.01%
2023/05/04	2	75.80	2	75.15	76.00	0	7,468	0.00%
2023/05/03	3	75.50	5	75.22	75.40	-2	7,453	-0.03%
2023/05/02	1	74.90	1	74.60	75.90	0	7,500	0.00%
2023/04/28	2	73.10	0	0.00	73.50	2	7,575	0.03%
2023/04/21	0.2	73.70	7	73.84	73.20	-6.8	7,214	-0.09%
2023/04/20	1	73.30	0	0.00	72.90	1	7,163	0.01%
2023/04/18	4	73.73	4	74.15	73.60	0	7,170	0.00%
2023/04/17	0	0.00	2	75.50	75.30	-2	7,081	-0.03%
2023/04/12	0	0.00	1	74.50	74.60	-1	6,844	-0.01%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/31	0	0.00	1	73.70	73.30	-1	6,693	-0.01%
2023/03/29	1	72.70	0	0.00	73.00	1	7,440	0.01%
2023/03/28	0	0.00	2	73.40	72.70	-2	7,766	-0.03%
2023/03/27	2	73.40	0	0.00	73.00	2	8,045	0.02%
2023/03/22	5	71.30	5.2	70.95	71.00	-0.2	8,505	0.00%
2023/03/17	1	70.00	0	0.00	70.50	1	8,630	0.01%
2023/03/16	0.1	70.00	2	70.50	70.00	-1.9	8,528	-0.02%
2023/03/15	2	74.50	0	0.00	74.10	2	8,658	0.02%
2023/03/14	0	0.00	1	73.90	74.20	-1	8,568	-0.01%
2023/03/13	5	74.00	5	74.70	74.40	0	8,455	0.00%
2023/03/09	0	0.00	5	73.80	73.60	-5	8,368	-0.06%
2023/03/08	0	0.00	5	75.00	75.00	-5	8,389	-0.06%
2023/03/03	2	72.10	2	73.00	72.70	0	8,155	0.00%
2023/03/02	11	71.35	14	71.52	71.80	-3	8,112	-0.04%
2023/03/01	5	69.40	0	0.00	69.20	5	8,104	0.06%
2023/02/24	1	69.60	0	0.00	69.50	1	8,146	0.01%
2023/02/23	1	69.60	0	0.00	69.50	1	8,075	0.01%
2023/02/22	3	69.43	0	0.00	69.40	3	8,029	0.04%
2023/02/21	0	0.00	4	69.70	69.80	-4	7,989	-0.05%
2023/02/20	0	0.00	1	70.40	70.40	-1	8,046	-0.01%
2023/02/16	0	0.00	3	70.10	70.00	-3	8,186	-0.04%
2023/02/09	0	0.00	1	70.50	70.30	-1	8,232	-0.01%
2023/02/03	0	0.00	3	67.97	68.20	-3	8,259	-0.04%
2023/02/02	1	66.90	3	66.90	67.00	-2	8,238	-0.02%
2023/02/01	1	66.70	0	0.00	66.40	1	8,198	0.01%
2023/01/31	0	0.00	11	66.50	66.40	-11	8,226	-0.13%
2023/01/30	1	66.20	2	67.65	67.50	-1	8,190	-0.01%
2023/01/11	1	65.40	0	0.00	65.10	1	8,611	0.01%
2023/01/09	1	65.00	0	0.00	65.00	1	8,773	0.01%
2023/01/03	0	0.00	1	64.00	64.20	-1	8,986	-0.01%
2022/12/29	0	0.00	1	63.00	63.50	-1	9,021	-0.01%
2022/12/28	0	0.00	1	64.00	63.60	-1	9,113	-0.01%
2022/12/23	1	63.30	1	63.70	64.00	0	9,324	0.00%
2022/12/22	0	0.00	2	64.10	64.30	-2	9,384	-0.02%
2022/12/21	8	63.45	0	0.00	63.30	8	9,078	0.09%
2022/12/19	1	63.90	1	64.50	64.20	0	8,371	0.00%
2022/12/16	1	64.10	1	64.60	65.20	0	8,006	0.00%
2022/12/15	1	65.00	0.1	65.00	65.10	0.9	7,710	0.01%
2022/12/14	0	0.00	2	64.70	65.10	-2	7,781	-0.03%
2022/12/12	0	0.00	2	63.50	64.00	-2	7,871	-0.03%
2022/12/09	0	0.00	3	63.60	63.70	-3	8,007	-0.04%
2022/12/08	8.2	62.55	3	63.07	63.10	5.2	8,051	0.06%
2022/12/07	11	63.49	0	0.00	62.60	11	7,992	0.14%
2022/12/06	0	0.00	9	65.58	65.80	-9	7,778	-0.12%
2022/12/02	1	65.30	0	0.00	65.10	1	7,717	0.01%
2022/11/30	1	65.10	1	65.70	65.60	0	7,673	0.00%
2022/11/29	3	64.80	4	65.55	65.60	-1	7,635	-0.01%
2022/11/28	0	64.60	0	0.00	65.50	0	7,591	0.00%
2022/11/25	3	64.93	0	0.00	64.50	3	7,561	0.04%
2022/11/24	0	0.00	1	64.70	66.10	-1	7,516	-0.01%
2022/11/23	3	63.43	4	63.78	64.10	-1	7,472	-0.01%
2022/11/22	15	64.16	0	0.00	64.10	15	7,402	0.20%
2022/11/21	4	65.98	2	66.00	65.70	2	7,329	0.03%
2022/11/18	1	66.90	1	67.40	67.40	0	7,258	0.00%
2022/11/17	2	66.75	1	67.20	67.50	1	7,263	0.01%
2022/11/16	0	0.00	3	68.07	67.60	-3	7,251	-0.04%
2022/11/15	3	65.60	48	66.18	66.70	-45	7,233	-0.62%
2022/11/14	0	0.00	2	66.85	67.10	-2	7,167	-0.03%
2022/11/11	1	66.40	2	66.55	65.90	-1	7,152	-0.01%
2022/11/10	17	65.40	1.1	66.85	65.60	15.9	7,171	0.22%
2022/11/09	18	66.54	1	66.60	66.60	17	7,205	0.24%
2022/11/08	1	66.60	1	67.00	67.00	0	7,280	0.00%
2022/11/04	1	65.90	0	0.00	66.40	1	7,366	0.01%
2022/11/02	1	66.10	0	0.00	66.40	1	7,492	0.01%
2022/11/01	0	0.00	1	65.30	66.70	-1	7,468	-0.01%
2022/10/31	1	64.20	0	0.00	64.00	1	7,416	0.01%
2022/10/27	1	64.70	0	0.00	64.50	1	7,463	0.01%
2022/10/25	1	64.70	3	65.80	64.70	-2	7,462	-0.03%
2022/10/24	4	65.25	0	0.00	64.50	4	7,415	0.05%
2022/10/21	5	65.00	6	65.28	65.50	-1	7,407	-0.01%
2022/10/20	7	63.67	6	63.35	63.70	1	7,305	0.01%
2022/10/19	17	65.39	17	64.22	65.00	0	7,186	0.00%
2022/10/18	0	0.00	1	62.10	62.70	-1	7,006	-0.01%
2022/10/17	32	63.20	31	63.64	63.50	1	6,877	0.01%
2022/10/14	1	64.10	0	0.00	63.40	1	7,016	0.01%
2022/10/13	4	63.55	4	63.85	63.80	0	7,296	0.00%
2022/10/12	2	64.90	2	64.70	64.50	0	7,247	0.00%
2022/10/11	4	63.68	4	64.33	63.80	0	7,174	0.00%
2022/10/07	1	66.00	1	66.10	65.50	0	7,077	0.00%
2022/10/06	3	66.73	2	66.30	66.40	1	7,112	0.01%
2022/10/04	0	0.00	6	65.50	65.40	-6	6,991	-0.09%
2022/10/03	4	63.20	4	63.53	63.20	0	6,896	0.00%
2022/09/29	0	0.00	34	64.99	64.70	-34	6,822	-0.50%
2022/09/28	10.2	64.62	10	64.40	64.10	0.2	6,765	0.00%
2022/09/27	9	65.34	9	65.61	65.50	0	6,707	0.00%
2022/09/26	11	65.31	11	65.76	65.40	0	6,756	0.00%
2022/09/22	11	66.04	17	66.39	66.50	-6	6,801	-0.09%
2022/09/21	45	68.01	5	67.06	67.60	40	6,678	0.60%
2022/09/16	1	67.90	1	68.20	68.10	0	6,495	0.00%
2022/09/14	0	0.00	3	67.40	67.00	-3	6,424	-0.05%
2022/09/07	1	67.00	1	67.00	67.20	0	6,599	0.00%
2022/09/06	0	0.00	0.3	67.60	67.80	-0.3	6,568	0.00%
2022/09/05	8	67.39	5	67.50	67.50	3	6,497	0.05%
2022/09/02	1	65.20	1	65.90	65.60	0	6,447	0.00%
2022/09/01	6	64.85	6	65.58	65.20	0	6,423	0.00%
2022/08/29	0.3	64.60	0	0.00	64.50	0.3	6,374	0.00%
2022/08/26	0	0.00	1	65.50	65.10	-1	6,367	-0.02%
2022/08/18	0	0.00	0.3	67.50	67.70	-0.3	6,856	0.00%
2022/08/17	0	0.00	0.2	67.50	67.70	-0.2	6,860	0.00%
2022/08/16	8	66.38	8.6	67.05	67.20	-0.6	6,818	-0.01%
2022/08/15	0.2	68.55	0	0.00	68.30	0.2	6,781	0.00%
2022/08/12	0.4	69.00	0	0.00	69.20	0.4	6,699	0.01%
2022/08/11	0.2	67.90	0	0.00	67.90	0.2	6,647	0.00%
2022/08/10	1.2	67.32	1	67.70	67.60	0.2	6,613	0.00%
2022/08/09	1	67.30	7	67.91	68.10	-6	6,571	-0.09%
2022/08/05	0	0.00	10	66.60	66.50	-10	6,597	-0.15%
2022/08/04	0	0.00	0.1	65.00	65.80	-0.1	6,601	0.00%
2022/08/02	10	65.20	0	0.00	65.10	10	6,608	0.15%
2022/07/29	0	0.00	5	65.10	65.30	-5	6,534	-0.08%
2022/07/28	0	0.00	2	64.10	64.30	-2	6,466	-0.03%
2022/07/27	0	0.00	2	63.80	64.00	-2	6,445	-0.03%
2022/07/26	2	63.50	1	63.40	63.50	1	6,409	0.02%
2022/07/22	1	62.90	0	0.00	62.60	1	6,399	0.02%
2022/07/21	17	62.16	29	62.60	62.20	-12	6,405	-0.19%
2022/07/20	3	63.90	6	62.10	64.60	-3	6,237	-0.05%
2022/07/19	0	0.00	2	58.75	58.80	-2	6,024	-0.03%
2022/07/18	2	57.50	0	0.00	57.90	2	6,080	0.03%
2022/07/15	5	57.60	0	0.00	57.50	5	6,159	0.08%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/11	6	57.13	0	0.00	57.10	6	6,401	0.09%
2022/07/07	0	0.00	1	56.30	57.10	-1	6,403	-0.02%
2022/06/29	0	0.00	1	57.90	57.70	-1	6,124	-0.02%
2022/06/28	2	57.70	0	0.00	57.60	2	6,115	0.03%
2022/06/24	1	56.60	0	0.00	56.80	1	6,048	0.02%
2022/06/21	0	0.00	6	58.23	57.90	-6	5,766	-0.10%
2022/06/20	0	0.00	0.1	58.40	58.20	-0.1	5,679	0.00%
2022/06/17	3	59.20	0	0.00	59.10	3	5,627	0.05%
2022/06/16	0.1	60.70	0	0.00	60.30	0.1	5,535	0.00%
2022/06/13	1	60.90	1	61.30	61.00	0	6,012	0.00%
2022/06/09	2	62.95	0	0.00	63.10	2	6,077	0.03%
2022/05/31	0	62.20	0	0.00	63.20	0	6,218	0.00%
2022/05/30	1	61.80	10	62.32	62.80	-9	5,751	-0.16%
2022/05/27	4	61.53	4	61.20	61.90	0	5,720	0.00%
2022/05/26	7	61.23	1	61.00	60.90	6	5,739	0.10%
2022/05/23	4	62.23	0	0.00	62.40	4	5,972	0.07%
2022/05/13	1	62.20	1	62.80	62.40	0	6,275	0.00%
2022/05/12	21	62.77	21	62.84	62.60	0	6,301	0.00%
2022/05/10	17	64.13	17	64.85	64.40	0	6,344	0.00%
2022/05/06	17	64.20	17	64.72	64.80	0	6,722	0.00%
2022/04/28	0	65.00	0	0.00	65.30	0	6,877	0.00%
2022/04/27	1	65.70	0	0.00	65.60	1	6,836	0.01%
2022/04/26	1	67.50	1	67.30	67.20	0	6,816	0.00%
2022/04/25	30	66.83	31	67.33	68.00	-1	6,753	-0.01%
2022/04/22	1	66.10	4	66.98	68.00	-3	6,612	-0.05%
2022/04/21	2	65.75	4	66.48	66.80	-2	6,513	-0.03%
2022/04/20	5.2	65.25	1	64.00	65.70	4.2	6,431	0.07%
2022/04/19	1	68.40	0	0.00	68.20	1	6,134	0.02%
2022/04/18	16.2	68.14	15	68.40	68.50	1.2	6,087	0.02%
2022/04/13	3	67.87	1	68.10	68.10	2	6,148	0.03%
2022/04/12	1	67.10	1	67.20	66.70	0	6,181	0.00%
2022/04/11	1	66.40	0	0.00	66.50	1	6,222	0.02%
2022/04/08	0	0.00	1	67.50	67.60	-1	6,211	-0.02%
2022/04/07	1	66.50	0	0.00	66.40	1	6,206	0.02%
2022/03/29	0	0.00	4	68.00	68.00	-4	6,154	-0.06%
2022/03/25	3	67.77	0	0.00	67.80	3	6,192	0.05%
2022/03/24	1	67.90	0	0.00	67.50	1	6,264	0.02%
2022/03/22	3	66.77	1	67.40	67.50	2	6,296	0.03%
2022/03/21	0	0.00	1	66.40	66.60	-1	6,302	-0.02%
2022/03/18	2	66.70	0	0.00	65.50	2	6,251	0.03%
2022/03/17	1	71.10	1	70.90	71.00	0	5,935	0.00%
2022/03/10	0	0.00	0	70.30	70.60	0	5,763	0.00%
2022/03/08	10	68.70	10	68.50	68.20	0	5,736	0.00%
2022/03/07	3	68.07	6	68.57	68.50	-3	5,684	-0.05%
2022/03/04	2	69.55	0	0.00	69.60	2	5,678	0.04%
2022/03/03	0	0.00	0.1	69.20	69.80	-0.1	5,652	0.00%
2022/03/01	1.1	68.59	0	68.80	68.60	1.1	5,603	0.02%
2022/02/23	1	67.80	0	0.00	67.80	1	5,251	0.02%
2022/02/22	1	66.81	0.1	67.50	67.50	1	5,231	0.02%
2022/02/18	0	0.00	1	68.40	68.20	-1	5,150	-0.02%
2022/02/17	3	68.47	5	68.60	68.60	-2	5,109	-0.04%
2022/02/16	8	67.49	2	67.95	67.90	6	5,011	0.12%
2022/02/15	8	66.70	1	66.40	66.50	7	4,916	0.14%
2022/02/14	1	66.20	1	66.90	66.70	0	4,808	0.00%
2022/02/11	1	67.10	6	67.25	67.50	-5	4,718	-0.11%
2022/02/10	1	69.30	3	68.10	68.60	-2	4,680	-0.04%
2022/02/09	4	68.63	1	68.30	69.10	3	4,603	0.07%
2022/02/08	11	66.48	2.1	67.89	68.80	8.9	4,421	0.20%
2022/02/07	0	0.00	3	64.30	64.60	-3	4,184	-0.07%
2022/01/24	0	63.40	3	63.43	63.90	-3	4,091	-0.07%
2022/01/20	0.1	63.60	0	0.00	63.70	0.1	4,023	0.00%
2022/01/19	0	0.00	1	63.30	63.60	-1	4,037	-0.02%
2022/01/18	0	0.00	3	64.20	63.50	-3	4,043	-0.07%
2022/01/17	5	63.80	0	0.00	63.80	5	4,041	0.12%
2022/01/14	0	63.85	0	64.20	63.80	0	4,117	0.00%
2022/01/13	0	63.74	0	64.20	64.30	0	4,211	0.00%
2022/01/10	1	63.11	0	0.00	63.50	1	4,657	0.02%
2022/01/07	2	63.70	0	0.00	63.70	2	4,678	0.04%
2022/01/06	1	64.00	0	0.00	63.50	1	4,689	0.02%
2022/01/05	0	64.60	0	0.00	64.40	0	4,721	0.00%
2022/01/04	0	0.00	1	64.30	64.40	-1	4,711	-0.02%
2022/01/03	0	0.00	1	63.10	63.40	-1	4,679	-0.02%
2021/12/30	1	63.70	0	0.00	63.80	1	4,730	0.02%
2021/12/28	0	0.00	2	63.80	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	5	63.10	63.60	-5	4,892	-0.10%
2021/12/24	0	62.80	0.2	62.70	62.70	-0.2	4,919	0.00%
2021/12/23	2	61.60	0	0.00	62.50	2	5,000	0.04%
2021/12/21	0	61.50	0	0.00	61.70	0	5,079	0.00%
2021/12/20	2	61.10	0	0.00	61.00	2	5,132	0.04%
2021/12/16	5	61.40	0	0.00	61.70	5	5,207	0.10%
2021/12/13	0	0.00	3	62.10	62.00	-3	5,447	-0.06%
2021/12/09	0	0.00	5	61.94	62.60	-5	5,564	-0.09%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/06	3	61.23	13	61.73	62.10	-10	5,513	-0.18%
2021/12/03	0	0.00	1	60.90	60.60	-1	5,521	-0.02%
2021/12/01	1	60.00	0	0.00	60.50	1	5,555	0.02%
2021/11/29	1	60.50	0	0.00	60.60	1	5,440	0.02%
2021/11/25	1	60.50	9	60.73	60.90	-8	5,480	-0.15%
2021/11/24	0.2	60.80	0	0.00	60.70	0.2	5,520	0.00%
2021/11/23	5	60.58	1	60.50	60.40	4	5,560	0.07%
2021/11/22	2	61.35	0	0.00	61.30	2	5,603	0.04%
2021/11/19	1	61.60	1	61.10	61.60	0	5,665	0.00%
2021/11/16	0	0.00	1	62.00	62.60	-1	5,661	-0.02%
2021/11/15	0	0.00	10	61.70	61.80	-10	5,740	-0.17%
2021/11/11	1	61.20	10	61.30	61.30	-9	5,832	-0.15%
2021/11/09	1	61.40	0	0.00	61.60	1	5,932	0.02%
2021/11/05	6	60.48	1	61.40	61.50	5	5,988	0.08%
2021/11/04	1	61.30	0	0.00	61.00	1	5,994	0.02%
2021/11/02	0	0.00	0	61.10	61.00	0	6,042	0.00%
2021/10/28	7	61.44	1	61.90	61.30	6	6,123	0.10%
2021/10/27	1	61.70	2	62.00	62.00	-1	6,233	-0.02%
2021/10/26	2	61.00	0	0.00	60.80	2	6,606	0.03%
2021/10/25	2	60.55	0	0.00	60.50	2	6,647	0.03%
2021/10/22	5	60.70	0	0.00	61.10	5	6,690	0.07%
2021/10/21	5	61.00	3	61.00	60.40	2	6,652	0.03%
2021/10/20	23	60.74	0	0.00	60.40	23	6,581	0.35%
2021/10/19	11	62.01	0	0.00	62.10	11	6,426	0.17%
2021/10/18	0	0.00	0.1	64.80	64.80	-0.1	6,346	0.00%
2021/10/15	4	64.73	2	64.90	64.90	2	6,402	0.03%
2021/10/14	2	65.00	2	64.30	64.30	0	6,410	0.00%
2021/10/08	0	0.00	5	64.00	64.00	-5	6,381	-0.08%
2021/10/06	6	62.88	1	62.40	63.00	5	6,490	0.08%
2021/10/05	1	62.70	4	62.35	62.30	-3	6,472	-0.05%
2021/10/04	0	0.00	3	62.23	62.20	-3	6,476	-0.05%
2021/10/01	1	61.60	1	62.00	62.20	0	6,517	0.00%
2021/09/30	2.3	62.90	1	62.70	62.50	1.3	6,488	0.02%
2021/09/29	2	64.15	2	64.25	64.40	0	6,473	0.00%
2021/09/28	1	64.50	2.1	65.05	64.50	-1.1	6,552	-0.02%
2021/09/27	1	64.20	4.1	64.46	64.10	-3.1	6,628	-0.05%
2021/09/24	3.1	64.42	0	0.00	64.00	3.1	6,687	0.05%
2021/09/22	0	0.00	1	61.50	61.80	-1	7,012	-0.01%
2021/09/16	0	0.00	1	60.80	61.20	-1	7,027	-0.01%
2021/09/15	0	0.00	1	61.90	61.50	-1	7,126	-0.01%
2021/09/14	1	61.40	0.3	61.10	61.10	0.7	7,201	0.01%
2021/09/10	0	0.00	2	59.90	60.00	-2	7,382	-0.03%
2021/09/08	2	59.10	0	0.00	59.60	2	7,532	0.03%
2021/09/07	1	60.50	5	60.50	60.60	-4	7,486	-0.05%
2021/09/06	6	61.00	0	0.00	60.90	6	7,441	0.08%
2021/09/03	0	0.00	5	61.00	60.90	-5	7,394	-0.07%
2021/08/30	0	0.00	4	60.30	61.00	-4	7,338	-0.05%
2021/08/27	4	59.48	0	0.00	59.70	4	7,302	0.05%
2021/08/25	1	59.40	3	59.30	59.40	-2	7,197	-0.03%
2021/08/24	1	58.60	0	0.00	58.40	1	7,142	0.01%
2021/08/19	2	57.40	2	57.70	56.90	0	7,265	0.00%
2021/08/17	0	0.00	1	58.90	58.50	-1	7,149	-0.01%
2021/08/13	1	61.20	0	0.00	61.30	1	7,037	0.01%
2021/08/11	5	62.00	0	0.00	62.60	5	6,972	0.07%
2021/08/10	1	62.50	0	0.00	62.60	1	6,984	0.01%
2021/08/05	0	0.00	2	63.10	62.90	-2	7,051	-0.03%
2021/08/04	1.1	63.02	6	63.45	63.20	-4.9	7,168	-0.07%
2021/08/02	5	63.90	1	63.80	63.90	4	7,178	0.06%
2021/07/30	7	63.80	5	62.88	64.10	2	7,141	0.03%
2021/07/29	0	0.00	11	59.50	59.80	-11	6,841	-0.16%
2021/07/28	1	58.10	0.1	58.60	58.90	0.9	6,813	0.01%
2021/07/26	0	0.00	2	58.30	58.70	-2	7,109	-0.03%
2021/07/23	0	0.00	2	58.50	57.90	-2	7,161	-0.03%
2021/07/22	0	58.70	2	59.20	58.70	-2	7,133	-0.03%
2021/07/21	10	58.80	1	58.50	58.50	9	7,069	0.13%
2021/07/19	0	0.00	1	58.00	58.30	-1	6,988	-0.01%
2021/07/15	0	0.00	5	58.42	58.40	-5	7,052	-0.07%
2021/07/14	0	0.00	20	58.28	58.20	-20	7,032	-0.28%
2021/07/13	0	0.00	5	57.70	57.90	-5	6,963	-0.07%
2021/07/12	0	0.00	9	56.80	57.00	-9	6,911	-0.13%
2021/07/09	4	57.10	0	0.00	57.50	4	6,898	0.06%
2021/07/08	7	57.64	0	0.00	57.80	7	6,935	0.10%
2021/07/07	0.1	58.00	10	58.00	58.00	-10	6,908	-0.14%
2021/07/06	27.2	58.04	1	58.00	58.20	26.2	6,893	0.38%
2021/07/05	1	57.40	2	58.10	57.90	-1	6,857	-0.01%
2021/07/01	6.9	56.89	0	0.00	56.60	6.9	6,649	0.10%
2021/06/30	4	57.50	0	0.00	57.60	4	6,553	0.06%
2021/06/29	26	57.68	2	58.20	57.40	24	6,509	0.37%
2021/06/28	1	64.00	0	0.00	63.70	1	6,222	0.02%
2021/06/25	5.1	64.41	0	0.00	64.10	5.1	6,148	0.08%
2021/06/24	3	64.40	0	0.00	64.70	3	6,104	0.05%
2021/06/23	2	63.65	3	63.70	64.10	-1	5,975	-0.02%
2021/06/21	0	0.00	3	65.00	64.50	-3	5,742	-0.05%
2021/06/18	3	66.50	3	66.97	64.90	0	5,662	0.00%
2021/06/17	0	0.00	2	66.20	66.30	-2	5,523	-0.04%
2021/06/16	2	66.10	0	0.00	66.20	2	5,637	0.04%
2021/06/15	4	65.43	0	0.00	65.60	4	5,688	0.07%
2021/06/11	0	0.00	1	65.80	65.50	-1	5,744	-0.02%
2021/06/07	4	65.58	0	0.00	65.30	4	6,306	0.06%
2021/06/04	2	65.00	2	65.40	65.40	0	6,356	0.00%
2021/06/03	1	66.00	8	65.65	65.60	-7	6,683	-0.10%
2021/06/02	3	66.07	4	66.45	66.20	-1	6,715	-0.01%
2021/06/01	6	66.05	6	66.17	66.40	0	6,879	0.00%
2021/05/31	4	65.35	0	0.00	66.20	4	7,003	0.06%
2021/05/28	1	65.10	4	65.20	65.70	-3	7,047	-0.04%
2021/05/27	1	63.10	0	0.00	63.50	1	7,125	0.01%
2021/05/26	2	63.40	1	63.30	63.20	1	7,288	0.01%
2021/05/25	3	63.40	2	63.30	63.00	1	7,395	0.01%
2021/05/24	2	62.60	0	0.00	63.20	2	7,499	0.03%
2021/05/19	0	0.00	1	62.50	62.00	-1	7,840	-0.01%
2021/05/18	4	61.53	4	62.25	62.00	0	7,955	0.00%
2021/05/17	1	61.00	4	61.30	61.10	-3	8,033	-0.04%
2021/05/14	4	61.93	3	61.93	61.90	1	8,008	0.01%
2021/05/13	0	0.00	1	61.20	60.90	-1	8,049	-0.01%
2021/05/12	0	0.00	0.1	62.30	61.20	-0.1	8,044	0.00%
2021/05/11	1	64.20	0.2	64.30	63.00	0.8	8,078	0.01%
2021/05/10	2	66.25	0	0.00	66.00	2	8,070	0.02%
2021/05/07	0	0.00	4	66.90	67.40	-4	8,241	-0.05%
2021/05/06	2	64.95	0	0.00	64.00	2	8,286	0.02%
2021/05/05	1	66.80	1	67.00	65.80	0	8,361	0.00%
2021/05/04	1	65.60	1	66.80	66.30	0	8,559	0.00%
2021/05/03	2	66.65	13.1	66.08	67.10	-11.1	8,517	-0.13%
2021/04/26	0.1	64.40	0	0.00	64.90	0.1	8,364	0.00%
2021/04/23	1	63.70	0	0.00	64.10	1	8,391	0.01%
2021/04/21	0	0.00	2	63.95	63.70	-2	8,452	-0.02%
2021/04/20	3	63.93	2	63.95	64.20	1	8,499	0.01%
2021/04/16	11	62.59	0	0.00	63.00	11	8,612	0.13%
2021/04/14	0	0.00	4	63.30	62.30	-4	8,731	-0.05%
2021/04/13	1	63.40	0	0.00	63.00	1	8,837	0.01%
2021/04/12	0	0.00	10	64.60	64.00	-10	8,901	-0.11%
2021/04/08	0	0.00	3	65.00	65.20	-3	9,032	-0.03%
2021/04/07	0	0.00	0.8	64.02	64.50	-0.8	8,998	-0.01%
2021/03/31	11	63.55	0	0.00	62.80	11	8,883	0.12%
2021/03/30	0	0.00	2	64.00	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	1	62.10	62.70	-1	8,740	-0.01%
2021/03/26	0	0.00	26	61.80	61.90	-26	8,735	-0.30%
2021/03/25	0	0.00	2	61.50	61.90	-2	8,762	-0.02%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/23	1	61.30	2	61.10	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	1	60.80	61.30	-1	8,991	-0.01%
2021/03/19	3	60.77	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	2.1	61.40	61.60	-2.1	8,868	-0.02%
2021/03/16	2.1	60.12	0	60.10	60.30	2.1	8,797	0.02%
2021/03/15	7	59.99	0	0.00	59.90	7	8,767	0.08%
2021/03/12	1	61.00	6	61.73	62.10	-5	8,654	-0.06%
2021/03/09	3	56.90	1	57.10	57.20	2	8,380	0.02%
2021/03/05	3	58.07	0	0.00	58.40	3	8,103	0.04%
2021/03/04	0	0.00	1	59.00	58.80	-1	8,104	-0.01%
2021/03/03	0	0.00	2	59.20	59.30	-2	8,025	-0.02%
2021/03/02	2	59.00	0	0.00	58.80	2	7,948	0.03%
2021/02/26	7	59.40	0	0.00	59.40	7	7,815	0.09%
2021/02/19	0	0.00	11	57.90	58.50	-11	7,273	-0.15%
2021/02/18	0	0.00	0.3	57.00	58.40	-0.3	7,244	0.00%
2021/02/17	3.3	56.33	3	56.50	56.80	0.3	7,173	0.00%
2021/02/01	0	0.00	1	55.10	55.10	-1	6,783	-0.01%
2021/01/29	3	54.93	1	55.10	54.90	2	6,717	0.03%
2021/01/28	1	55.70	2.3	56.63	57.00	-1.3	6,543	-0.02%
2021/01/27	0	0.00	7.3	58.06	57.60	-7.3	6,467	-0.11%
2021/01/26	27	57.13	25	56.93	56.60	2	6,336	0.03%
2021/01/22	1	53.60	0	0.00	53.00	1	6,154	0.02%
2021/01/21	0	0.00	12	52.98	52.70	-12	6,133	-0.20%
2021/01/20	3	51.63	0	0.00	51.90	3	6,165	0.05%
2021/01/19	1	53.20	2	53.10	53.10	-1	6,095	-0.02%
2021/01/15	2	54.00	2	53.75	53.80	0	6,012	0.00%
2021/01/14	1	53.80	3	53.53	53.60	-2	5,979	-0.03%
2021/01/13	0	0.00	2	53.50	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	6	53.03	52.80	-6	5,878	-0.10%
2021/01/11	0	0.00	13	53.66	53.80	-13	5,800	-0.22%
2021/01/08	0	0.00	13	52.04	52.60	-13	5,738	-0.23%
2021/01/07	10	52.20	2	52.35	52.20	8	5,643	0.14%
2021/01/06	11	52.12	20	52.55	51.50	-9	5,581	-0.16%
2021/01/05	2	51.40	0	0.00	51.60	2	5,375	0.04%
2021/01/04	0	0.00	2.1	51.33	51.40	-2.1	5,291	-0.04%
2020/12/31	4	50.10	0	0.00	49.80	4	5,173	0.08%
2020/12/30	0	0.00	1	49.90	50.00	-1	5,174	-0.02%
2020/12/28	1	49.90	3.4	49.85	49.90	-2.4	5,162	-0.05%
2020/12/25	2	49.28	0	0.00	49.30	2	5,159	0.04%
2020/12/24	2	49.35	1	49.20	49.20	1	5,185	0.02%
2020/12/22	0.4	48.90	0	0.00	48.75	0.4	5,157	0.01%
2020/12/21	0	0.00	1	49.05	49.05	-1	5,179	-0.02%
2020/12/17	0	0.00	1	48.50	48.50	-1	4,936	-0.02%
2020/12/16	10	49.35	1	48.90	49.15	9	4,909	0.18%
2020/12/11	2	48.65	0	0.00	48.90	2	4,987	0.04%
2020/12/10	0.4	49.05	0	0.00	49.05	0.4	4,991	0.01%
2020/12/07	1.5	48.59	0	0.00	49.10	1.5	4,897	0.03%
2020/12/03	1	49.10	1.8	49.23	49.20	-0.8	4,805	-0.02%
2020/12/02	25	49.00	3.6	49.36	49.35	21.4	4,779	0.45%
2020/12/01	0.4	48.50	1	48.60	48.85	-0.6	4,779	-0.01%
2020/11/30	0	0.00	1	49.00	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	2	49.00	49.05	-2	4,647	-0.04%
2020/11/26	0.4	48.50	2	48.55	48.65	-1.6	4,653	-0.03%
2020/11/25	1	48.30	1	48.25	48.25	0	4,727	0.00%
2020/11/20	9	48.00	0	0.00	48.00	9	4,681	0.19%
2020/11/19	1	48.20	2	48.60	48.75	-1	4,638	-0.02%
2020/11/18	1	48.60	0	0.00	48.55	1	4,609	0.02%
2020/11/17	0	0.00	1	48.20	48.30	-1	4,579	-0.02%
2020/11/12	0.5	47.55	0	0.00	47.45	0.5	4,589	0.01%
2020/11/11	0.2	47.30	0	0.00	47.70	0.2	4,608	0.00%
2020/11/10	0	0.00	1	47.40	47.50	-1	4,618	-0.02%
2020/11/04	0	0.00	6	47.10	47.25	-6	4,729	-0.13%
2020/11/03	0	0.00	1	46.70	46.50	-1	4,732	-0.02%
2020/11/02	0	0.00	2	45.80	45.85	-2	4,759	-0.04%
2020/10/30	2	46.55	3	46.70	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	2	46.00	46.50	-2	4,903	-0.04%
2020/10/28	1	46.35	0	0.00	46.55	1	5,203	0.02%
2020/10/26	1	45.95	0	0.00	45.95	1	6,008	0.02%
2020/10/23	0	0.00	0	45.55	45.55	0	6,057	0.00%
2020/10/16	0	0.00	3	46.05	46.00	-3	6,269	-0.05%
2020/10/15	1	45.60	0	0.00	45.55	1	6,309	0.02%
2020/10/13	2	45.75	0	0.00	45.70	2	6,410	0.03%
2020/10/12	1	45.60	1	45.55	45.75	0	6,555	0.00%
2020/10/08	2	45.43	3	45.63	45.65	-1	6,709	-0.01%
2020/10/07	3	45.43	0	0.00	45.40	3	6,787	0.04%
2020/10/06	1	45.75	0	0.00	45.90	1	6,870	0.01%
2020/09/29	2	45.48	0	0.00	45.50	2	7,142	0.03%
2020/09/17	1	47.65	0	0.00	47.10	1	7,787	0.01%
2020/09/15	0	0.00	1	47.00	47.00	-1	8,635	-0.01%
2020/09/14	0	0.00	1	46.50	47.00	-1	8,956	-0.01%
2020/09/11	0	0.00	2	46.08	46.25	-2	9,129	-0.02%
2020/09/10	1	46.10	0	0.00	46.00	1	9,250	0.01%
2020/09/08	0	0.00	1	46.20	46.45	-1	9,419	-0.01%
2020/09/07	1	45.80	2	46.35	46.20	-1	9,561	-0.01%
2020/09/04	6	45.59	0	0.00	45.95	6	9,726	0.06%
2020/09/01	2	46.03	0	0.00	46.20	2	9,956	0.02%
2020/08/28	0	0.00	0.3	46.75	46.65	-0.3	10,032	0.00%
2020/08/27	3	46.78	0	0.00	46.90	3	10,152	0.03%
2020/08/26	1	47.00	0	0.00	47.00	1	10,196	0.01%
2020/08/21	0	0.00	2	47.00	47.00	-2	10,385	-0.02%
2020/08/20	0	0.00	8	47.03	46.90	-8	10,416	-0.08%
2020/08/19	1	48.10	0	0.00	48.10	1	10,435	0.01%
2020/08/18	1	47.65	0	0.00	47.95	1	10,385	0.01%
2020/08/17	1	47.05	1	47.95	47.85	0	10,402	0.00%
2020/08/13	1	47.60	0	0.00	47.80	1	10,395	0.01%
2020/08/12	1	47.55	3	47.55	47.60	-2	10,470	-0.02%
2020/08/11	1	48.05	2	47.80	48.00	-1	10,470	-0.01%
2020/08/10	1	48.80	2	48.85	48.50	-1	10,523	-0.01%
2020/08/07	2	48.95	2	48.98	48.95	0	10,562	0.00%
2020/08/06	4	48.61	0	0.00	48.85	4	10,557	0.04%
2020/08/05	0	0.00	7	49.23	49.10	-7	10,579	-0.07%
2020/08/04	11	49.00	3	48.87	49.35	8	10,545	0.08%
2020/08/03	15	49.71	5	49.40	48.60	10	10,452	0.10%
2020/07/31	9	49.03	13.2	49.10	49.60	-4.2	10,222	-0.04%
2020/07/29	0	0.00	1	45.60	44.80	-1	9,473	-0.01%
2020/07/28	2	45.18	0	0.00	45.05	2	9,560	0.02%
2020/07/24	1	46.40	0	0.00	46.50	1	9,665	0.01%
2020/07/20	0	0.00	1.3	46.61	47.00	-1.3	9,628	-0.01%
2020/07/17	0	0.00	1	46.75	46.70	-1	9,646	-0.01%
2020/07/16	1	47.50	1	47.20	46.90	0	9,635	0.00%
2020/07/15	1	47.00	1	47.30	47.40	0	9,551	0.00%
2020/07/14	0	0.00	2	47.00	46.95	-2	9,476	-0.02%
2020/07/13	2	46.75	0	0.00	47.10	2	9,445	0.02%
2020/07/10	0	0.00	10	46.80	46.70	-10	9,418	-0.11%
2020/07/09	1	47.10	0	0.00	47.10	1	9,373	0.01%
2020/07/08	0	0.00	11	47.15	47.15	-11	9,233	-0.12%
2020/07/07	2	46.90	3	46.80	47.05	-1	9,124	-0.01%
2020/07/06	12	46.96	0	0.00	47.05	12	9,052	0.13%
2020/07/03	5	46.84	0	0.00	46.85	5	9,031	0.06%
2020/07/02	4	47.03	2	47.00	47.15	2	9,062	0.02%
2020/07/01	0	0.00	2	46.90	46.75	-2	9,093	-0.02%
2020/06/30	0	0.00	1	46.70	46.30	-1	9,056	-0.01%
2020/06/29	7	46.56	2	47.10	46.50	5	9,047	0.06%
2020/06/24	2	48.05	1	47.35	47.30	1	8,911	0.01%
2020/06/23	29	48.07	2	48.05	47.40	27	8,773	0.31%
2020/06/22	1	53.00	3	53.13	53.10	-2	8,201	-0.02%
2020/06/19	0.1	52.00	0	0.00	52.40	0.1	7,984	0.00%
2020/06/18	0.1	52.10	4	52.05	52.40	-3.9	7,710	-0.05%
2020/06/16	1	51.00	1	51.30	51.10	0	7,683	0.00%
2020/06/15	1	51.30	3	51.30	51.30	-2	7,769	-0.03%
2020/06/12	1	50.00	2	50.03	50.80	-1	7,842	-0.01%
2020/06/11	0	0.00	15	51.29	50.70	-15	7,891	-0.19%
2020/06/10	0	0.00	3	51.27	51.40	-3	7,831	-0.04%
2020/06/09	1	50.40	0	0.00	50.60	1	7,922	0.01%
2020/06/08	2	50.70	1	50.80	50.80	1	8,045	0.01%
2020/06/05	5	50.40	2	50.30	50.40	3	8,035	0.04%
2020/06/04	3	49.80	8	49.89	49.85	-5	8,097	-0.06%
2020/06/03	3	49.43	4	49.48	49.55	-1	8,104	-0.01%
2020/06/02	1	48.90	1	48.85	48.75	0	8,024	0.00%
2020/06/01	0	0.00	5	48.99	48.85	-5	8,099	-0.06%
2020/05/29	1	48.10	0	0.00	48.10	1	8,246	0.01%
2020/05/28	1	48.65	4	48.55	48.20	-3	8,270	-0.04%
2020/05/27	1	48.80	7	48.28	48.65	-6	8,475	-0.07%
2020/05/26	0	0.00	2	47.93	48.00	-2	8,632	-0.02%
2020/05/21	0	0.00	4	47.29	47.35	-4	8,654	-0.05%
2020/05/19	1	46.90	1	46.40	46.80	0	8,790	0.00%
2020/05/18	1	45.65	1	45.80	45.50	0	8,698	0.00%
2020/05/15	3	46.10	4	46.20	46.10	-1	8,648	-0.01%
2020/05/13	2	46.93	2	46.85	46.85	0	8,397	0.00%
2020/05/11	10	47.04	1	47.10	46.95	9	8,288	0.11%
2020/05/08	0	0.00	3	46.80	46.95	-3	8,178	-0.04%
2020/05/04	11	45.42	12	46.13	46.50	-1	7,975	-0.01%
2020/04/30	4	46.11	3	46.25	46.50	1	7,841	0.01%
2020/04/29	3	45.57	1	45.55	45.40	2	7,718	0.03%
2020/04/27	0	0.00	9	44.38	44.40	-9	7,854	-0.11%
2020/04/23	0	0.00	31	43.94	44.00	-31	7,797	-0.40%
2020/04/22	3	43.15	0	0.00	43.50	3	7,731	0.04%
2020/04/21	12	42.85	10	43.00	43.00	2	7,654	0.03%
2020/04/20	6	43.33	0	0.00	43.45	6	7,573	0.08%
2020/04/16	3	43.23	0	0.00	43.20	3	7,392	0.04%
2020/04/15	1.5	43.67	5	43.60	43.70	-3.5	7,306	-0.05%
2020/04/14	5	43.20	0	0.00	43.25	5	7,251	0.07%
2020/04/13	2	42.45	0	0.00	42.55	2	7,209	0.03%
2020/04/10	5	42.35	0	0.00	42.50	5	7,197	0.07%
2020/04/08	0.2	42.40	0	0.00	42.15	0.2	7,196	0.00%
2020/04/07	1	42.10	0	0.00	42.10	1	7,149	0.01%
2020/03/31	0	0.00	11	41.40	41.30	-11	6,843	-0.16%
2020/03/30	10	40.70	1	41.05	41.00	9	6,708	0.13%
2020/03/27	1	41.00	10	41.50	40.95	-9	6,649	-0.14%
2020/03/26	10	40.90	0	0.00	40.85	10	6,591	0.15%
2020/03/20	0	0.00	3	39.92	40.65	-3	6,462	-0.05%
2020/03/19	1	37.90	0	0.00	37.80	1	6,314	0.02%
2020/03/18	3	39.43	1	39.45	39.10	2	6,121	0.03%
2020/03/17	1	39.30	0	0.00	39.40	1	6,012	0.02%
2020/03/16	1	41.10	0	0.00	40.35	1	5,848	0.02%
2020/03/13	5	40.15	18	40.19	41.30	-13	5,725	-0.23%
2020/03/12	30	42.30	0	0.00	42.00	30	5,480	0.55%
2020/03/10	1	44.30	1	44.40	44.00	0	5,216	0.00%
2020/03/05	0	0.00	1	44.95	44.85	-1	4,966	-0.02%
2020/03/04	3	45.00	5	45.10	45.10	-2	4,875	-0.04%
2020/03/03	6	44.40	1	44.50	43.95	5	4,719	0.11%
2020/03/02	7	42.54	0	0.00	42.85	7	4,574	0.15%
2020/02/27	8	43.99	6	44.16	43.85	2	4,715	0.04%
2020/02/26	0	0.00	4	43.46	43.45	-4	4,524	-0.09%
2020/02/25	0	0.00	21	43.62	43.95	-21	4,492	-0.47%
2020/02/24	2	44.45	0	0.00	44.00	2	4,496	0.04%
2020/02/21	19	45.87	0	0.00	45.60	19	4,422	0.43%
2020/02/20	6	46.65	0	0.00	46.60	6	4,361	0.14%
2020/02/11	12	47.04	0	0.00	46.95	12	4,537	0.26%
2020/02/10	1	47.00	1	47.20	47.00	0	4,607	0.00%
2020/02/05	2	47.50	0	0.00	47.00	2	4,856	0.04%
2020/02/03	3	47.23	1	47.00	47.00	2	4,925	0.04%
2020/01/31	0	0.00	6	48.03	47.20	-6	4,919	-0.12%
2020/01/30	1	47.15	0	0.00	45.65	1	4,862	0.02%
2019/12/23	3	49.77	0	0.00	49.75	3	6,920	0.04%
2019/12/20	1	50.40	1	51.20	49.65	0	7,003	0.00%
2019/12/19	0	0.00	10	50.80	50.50	-10	6,975	-0.14%
2019/12/18	0	0.00	4	50.80	51.10	-4	6,984	-0.06%
2019/12/17	0	0.00	1	50.50	50.60	-1	7,060	-0.01%
2019/12/16	0	0.00	0.8	50.20	50.50	-0.8	7,045	-0.01%
2019/12/13	1	49.90	1	50.20	50.20	0	7,061	0.00%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/11/29	3	48.77	0	0.00	48.40	3	7,151	0.04%
2019/11/26	5	49.80	1	50.00	49.75	4	7,305	0.05%
2019/11/21	0	0.00	6	50.55	50.60	-6	7,051	-0.09%
2019/11/19	7	50.07	2	50.40	50.40	5	7,015	0.07%
2019/11/18	1	50.30	1	50.60	50.60	0	7,096	0.00%
2019/11/14	5	49.66	0	49.50	49.45	5	7,295	0.07%
2019/11/13	1	50.20	0	0.00	49.95	1	7,462	0.01%
2019/11/12	1	49.55	1	50.20	50.60	0	7,580	0.00%
2019/11/11	1	49.75	2	49.90	49.90	-1	7,577	-0.01%
2019/11/08	3	50.43	0	0.00	50.40	3	7,597	0.04%
2019/11/07	0	0.00	5	50.98	51.10	-5	7,684	-0.07%
2019/11/06	1	50.60	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	50.00	11.2	50.99	51.50	-10.2	7,928	-0.13%
2019/11/04	2	50.15	2	50.75	50.70	0	7,945	0.00%
2019/11/01	1	49.60	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/30	1	49.60	1	50.20	49.50	0	8,577	0.00%
2019/10/28	1	49.40	0	0.00	49.55	1	8,690	0.01%
2019/10/25	2	49.28	0	0.00	49.50	2	8,652	0.02%
2019/10/24	0	0.00	1	50.10	50.10	-1	8,605	-0.01%
2019/10/23	1	49.45	0	0.00	49.20	1	8,508	0.01%
2019/10/22	5	50.36	16	50.32	51.50	-11	8,344	-0.13%
2019/10/21	5	47.95	0	0.00	48.00	5	7,972	0.06%
2019/10/18	6	48.09	0	0.00	48.05	6	8,163	0.07%
2019/10/16	1	48.45	0	0.00	48.90	1	8,062	0.01%
2019/10/15	2	48.70	1.8	48.97	48.95	0.2	8,022	0.00%
2019/10/09	1	48.40	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	8	49.35	49.10	-8	7,972	-0.10%
2019/10/03	1	48.65	11	48.18	49.20	-10	7,817	-0.13%
2019/10/02	10	48.40	0	0.00	48.50	10	7,722	0.13%
2019/10/01	11	49.15	10	49.95	48.90	1	7,650	0.01%
2019/09/26	0	0.00	1	49.95	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	4	49.33	49.80	-4	7,362	-0.05%
2019/09/16	8	48.02	0	0.00	48.15	8	7,141	0.11%
2019/09/12	0	0.00	0.5	48.80	48.90	-0.5	7,120	-0.01%
2019/09/11	0	0.00	2	48.50	48.65	-2	7,108	-0.03%
2019/09/09	0	0.00	0	49.15	49.40	0	7,083	0.00%
2019/09/03	1	48.65	0	0.00	47.70	1	6,916	0.01%
2019/09/02	1	49.20	0	0.00	48.95	1	6,898	0.01%
2019/08/23	2	48.60	0	0.00	48.20	2	6,689	0.03%
2019/08/21	0	0.00	2	48.55	48.00	-2	6,822	-0.03%
2019/08/20	1	48.50	6	48.75	49.00	-5	6,719	-0.07%
2019/08/19	1	47.25	1	48.10	47.10	0	6,537	0.00%
2019/08/16	0	0.00	13	47.04	47.90	-13	6,449	-0.20%
2019/08/15	0	0.00	3	46.77	46.65	-3	6,267	-0.05%
2019/08/14	3	46.25	0	0.00	46.30	3	6,153	0.05%
2019/08/12	3	47.03	1	46.50	46.40	2	6,048	0.03%
2019/08/07	1	47.25	1	46.20	46.00	0	5,807	0.00%
2019/08/06	0	0.00	4	46.00	46.80	-4	5,647	-0.07%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	0	0.00	9	46.92	47.00	-9	5,354	-0.17%
2019/08/01	12	44.64	20	45.81	46.25	-8	5,076	-0.16%
2019/07/31	0	0.00	2	44.05	44.30	-2	4,712	-0.04%
2019/07/29	0	0.00	1	43.75	43.55	-1	4,599	-0.02%
2019/07/25	1	43.65	0	0.00	43.50	1	4,556	0.02%
2019/07/24	1	43.80	0	0.00	43.70	1	4,661	0.02%
2019/07/23	12	43.10	10	43.45	43.70	2	4,723	0.04%
2019/07/22	9	43.20	0	0.00	43.00	9	4,642	0.19%
2019/07/19	2	47.00	0	0.00	47.10	2	4,397	0.05%
2019/07/17	1	46.95	0	0.00	47.10	1	4,291	0.02%
2019/07/16	2	47.70	3	47.65	47.20	-1	4,222	-0.02%
2019/07/11	1	46.95	0	0.00	46.95	1	4,113	0.02%
2019/07/05	12	46.60	0	0.00	46.70	12	4,175	0.29%
2019/07/04	0	0.00	3	46.58	46.50	-3	4,206	-0.07%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	1	45.70	0	0.00	45.80	1	4,259	0.02%
2019/06/26	10	44.85	0	0.00	45.00	10	4,412	0.23%
2019/06/20	1	45.90	0	0.00	45.70	1	4,439	0.02%
2019/06/19	0	0.00	1	45.50	45.70	-1	4,437	-0.02%
2019/06/17	0	0.00	1	45.40	45.05	-1	4,482	-0.02%
2019/06/14	0	0.00	11	44.90	45.10	-11	4,491	-0.24%
2019/06/13	2	45.18	1	45.55	45.15	1	4,511	0.02%
2019/06/12	0	0.00	1	45.80	45.70	-1	4,588	-0.02%
2019/06/06	0	0.00	1	45.25	45.45	-1	4,695	-0.02%
2019/06/04	3	45.55	0	0.00	45.25	3	4,691	0.06%
2019/06/03	0	0.00	12	45.20	45.50	-12	4,712	-0.25%
2019/05/30	0	0.00	5	45.10	45.10	-5	4,772	-0.10%
2019/05/23	0	0.00	1	43.95	43.95	-1	5,191	-0.02%
2019/05/21	1	43.90	0	0.00	44.20	1	5,284	0.02%
2019/05/20	0	0.00	7	43.54	43.65	-7	5,265	-0.13%
2019/05/17	0	0.00	5	43.35	42.95	-5	5,277	-0.09%
2019/05/15	0	0.00	1	43.65	43.50	-1	5,388	-0.02%
2019/05/08	2	43.48	0	0.00	43.30	2	5,802	0.03%
2019/05/07	1	43.15	1	43.95	44.30	0	5,821	0.00%
2019/05/06	1	43.00	0	0.00	43.25	1	5,845	0.02%
2019/04/30	3	43.58	0	0.00	43.55	3	6,144	0.05%
2019/04/23	0	0.00	1	44.50	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	1	44.65	44.70	-1	6,355	-0.02%
2019/04/16	1	44.50	0	0.00	44.35	1	6,890	0.01%
2019/04/12	0	0.00	4	43.80	43.95	-4	7,004	-0.06%
2019/04/11	1	44.35	0	0.00	44.25	1	7,075	0.01%
2019/04/10	0	0.00	1	45.00	45.25	-1	7,060	-0.01%
2019/04/09	0	0.00	1	45.20	45.15	-1	7,082	-0.01%
2019/04/08	0	0.00	19.1	45.10	45.35	-19.1	7,083	-0.27%
2019/03/28	2	44.90	2	44.05	44.05	0	6,945	0.00%
2019/03/27	0	0.00	4	45.30	45.20	-4	6,941	-0.06%
2019/03/26	5	45.15	0	0.00	45.35	5	7,050	0.07%
2019/03/25	6	44.93	4	44.69	45.30	2	7,124	0.03%
2019/03/22	0	0.00	1	44.85	44.85	-1	7,130	-0.01%
2019/03/21	0	0.00	2	44.50	44.40	-2	7,142	-0.03%
2019/03/20	0	0.00	0.1	44.30	44.45	-0.1	7,192	0.00%
2019/03/18	0	0.00	0	44.20	44.30	0	7,278	0.00%
2019/03/15	0	0.00	1	44.45	44.10	-1	7,313	-0.01%
2019/03/13	2	43.80	3	43.82	43.75	-1	7,266	-0.01%
2019/03/11	0	0.00	0.1	43.60	43.60	-0.1	7,377	0.00%
2019/03/08	3	43.60	0	0.00	43.40	3	7,455	0.04%
2019/03/07	2	43.55	2	43.78	43.50	0	7,876	0.00%
2019/03/06	4	43.53	0	0.00	43.55	4	7,935	0.05%
2019/03/05	7	42.97	0	0.00	43.10	7	8,033	0.09%
2019/03/04	19	43.49	0	0.00	43.10	19	8,087	0.23%
2019/02/27	17	44.73	0	0.00	44.55	17	7,947	0.21%
2019/02/26	0	0.00	2	47.25	47.20	-2	7,749	-0.03%
2019/02/25	0	0.00	10	46.18	46.40	-10	7,680	-0.13%
2019/02/21	5	45.40	1	46.00	45.50	4	7,706	0.05%
2019/02/20	0	0.00	3	45.87	45.95	-3	7,720	-0.04%
2019/02/19	5	45.25	0	0.00	45.25	5	7,756	0.06%
2019/02/18	0	0.00	5	46.15	46.15	-5	7,802	-0.06%
2019/02/14	6	45.08	1	45.25	45.65	5	7,846	0.06%
2019/02/13	1	46.70	1	46.70	46.70	0	7,813	0.00%
2019/02/11	0	0.00	1	46.20	46.65	-1	7,868	-0.01%
2019/01/30	1	45.30	2	45.38	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	1	44.65	44.85	-1	7,693	-0.01%
2019/01/28	2	44.45	3	44.47	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	20	44.45	44.50	-20	7,655	-0.26%
2019/01/24	0.1	44.05	0	0.00	44.15	0.1	7,668	0.00%
2019/01/23	1	43.50	4	43.60	44.10	-3	7,699	-0.04%
2019/01/14	1	42.30	2	42.48	42.50	-1	7,234	-0.01%
2019/01/11	21	43.01	0	0.00	42.95	21	7,295	0.29%
2019/01/10	0	0.00	2	43.40	42.95	-2	7,226	-0.03%
2019/01/09	0	0.00	7	43.03	43.30	-7	7,077	-0.10%
2019/01/08	1	41.80	5	41.68	41.60	-4	6,880	-0.06%
2019/01/07	4	41.13	5.7	41.39	41.45	-1.7	6,838	-0.02%
2019/01/04	7	40.71	7	41.09	40.65	0	6,835	0.00%
2019/01/03	6	41.22	2	41.43	41.50	4	6,932	0.06%
2019/01/02	1	40.55	5	40.55	40.65	-4	6,840	-0.06%
2018/12/28	1	40.45	0	0.00	40.60	1	6,810	0.01%
2018/12/27	0	0.00	1	40.75	40.65	-1	6,852	-0.01%
2018/12/24	0	0.00	6	40.82	40.40	-6	6,848	-0.09%
2018/12/22	1	40.45	0	0.00	40.40	1	6,813	0.01%
2018/12/20	1	40.85	11	41.27	41.20	-10	6,826	-0.15%
2018/12/19	1	40.15	2	40.85	41.00	-1	6,774	-0.01%
2018/12/14	2	40.33	0	0.00	40.45	2	6,646	0.03%
2018/12/13	1	40.45	0	0.00	40.75	1	6,633	0.02%
2018/12/12	0	0.00	1	40.75	40.50	-1	6,585	-0.02%
2018/12/11	1	40.20	6	40.46	40.50	-5	6,529	-0.08%
2018/12/10	1	39.60	6	40.53	40.95	-5	6,518	-0.08%
2018/12/07	1	40.50	0	0.00	40.55	1	6,647	0.02%
2018/12/05	1	40.70	1	41.30	41.00	0	6,605	0.00%
2018/12/04	0	0.00	1	41.50	41.65	-1	6,591	-0.02%
2018/12/03	2	41.10	3	41.27	41.30	-1	6,481	-0.02%
2018/11/30	1	39.55	14	40.17	40.90	-13	6,372	-0.20%
2018/11/29	1	39.90	1	40.05	40.00	0	5,899	0.00%
2018/11/28	0	0.00	2	40.00	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	2	39.03	39.35	-2	5,615	-0.04%
2018/11/26	3	38.00	0	0.00	38.35	3	5,495	0.05%
2018/11/22	1	37.80	0	0.00	37.80	1	5,330	0.02%
2018/11/20	0	0.00	3	38.60	38.25	-3	5,220	-0.06%
2018/11/19	0	0.00	2	38.55	38.70	-2	5,198	-0.04%
2018/11/13	2	38.35	0	0.00	38.15	2	4,951	0.04%
2018/11/09	1	37.75	0	0.00	38.00	1	4,868	0.02%
2018/11/08	0	0.00	1	38.80	38.80	-1	4,838	-0.02%
2018/11/07	1	38.40	0	0.00	38.55	1	4,828	0.02%
2018/11/05	2	37.45	0	0.00	37.80	2	4,786	0.04%
2018/11/01	0	0.00	3	36.25	37.00	-3	4,812	-0.06%
2018/10/31	6	35.51	0	0.00	35.50	6	4,742	0.13%
2018/10/25	1	35.25	1	34.85	35.30	0	4,637	0.00%
2018/10/23	0	0.00	2	35.45	35.65	-2	4,777	-0.04%
2018/10/22	0	0.00	1	35.00	34.70	-1	4,757	-0.02%
2018/10/16	1	33.75	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.70	0	0.00	33.65	1	4,934	0.02%
2018/10/11	2	33.08	0	0.00	33.05	2	4,978	0.04%
2018/10/05	2	35.80	0	0.00	36.50	2	5,088	0.04%
2018/10/04	10	36.90	1	36.85	36.80	9	5,058	0.18%
2018/10/02	0	0.00	0	38.10	37.80	0	5,122	0.00%
2018/09/28	1	38.05	2	38.73	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	2	38.35	38.40	-2	5,130	-0.04%
2018/09/26	4	37.88	0	0.00	38.00	4	5,110	0.08%
2018/09/21	0	0.00	1	37.65	38.10	-1	5,172	-0.02%
2018/09/20	0	0.00	2	37.35	37.20	-2	5,092	-0.04%
2018/09/18	0	0.00	2	37.50	37.70	-2	5,159	-0.04%
2018/09/14	0	0.00	1	37.20	37.35	-1	5,325	-0.02%
2018/09/13	3	37.12	11	37.67	37.35	-8	5,356	-0.15%
2018/09/12	2	35.90	0	0.00	35.60	2	5,214	0.04%
2018/09/10	0	0.00	4	35.40	35.35	-4	5,371	-0.07%
2018/09/06	0	0.00	2	35.95	35.80	-2	5,543	-0.04%
2018/09/03	0	0.00	2	36.48	36.50	-2	5,698	-0.04%
2018/08/29	0	0.00	1	36.35	36.50	-1	5,779	-0.02%
2018/08/24	1	35.35	0	0.00	35.35	1	5,819	0.02%
2018/08/20	0.1	35.40	0	0.00	35.20	0.1	5,995	0.00%
2018/08/16	5	35.18	0	0.00	35.35	5	5,966	0.08%
2018/08/15	6	35.62	2	35.70	35.70	4	5,961	0.07%
2018/08/14	8	35.97	0	0.00	35.90	8	5,911	0.14%
2018/08/13	2	36.83	0	0.00	36.60	2	5,821	0.03%
2018/08/10	7	37.12	0	0.00	37.20	7	5,789	0.12%
2018/08/09	2	39.93	0	0.00	39.85	2	5,760	0.03%
2018/08/07	0	0.00	1	40.00	39.95	-1	5,628	-0.02%
2018/08/02	1	39.80	3	39.90	39.70	-2	5,595	-0.04%
2018/07/31	1	39.45	0.2	40.00	40.20	0.8	5,611	0.01%
2018/07/30	0	0.00	1	39.80	39.95	-1	5,475	-0.02%
2018/07/27	2	39.63	0	0.00	39.75	2	5,455	0.04%
2018/07/26	0	0.00	9	39.47	39.75	-9	5,466	-0.16%
2018/07/25	0	0.00	2	39.15	39.10	-2	5,453	-0.04%
2018/07/20	0	0.00	5	38.85	38.80	-5	5,373	-0.09%
2018/07/19	11.5	39.15	18.5	38.88	38.55	-7	5,334	-0.13%
2018/07/18	1	38.40	0	0.00	38.50	1	5,322	0.02%
2018/07/17	1	38.40	7	38.44	38.15	-6	5,279	-0.11%
2018/07/16	0	0.00	3	38.28	37.70	-3	5,155	-0.06%
2018/07/13	2	37.20	1	37.55	37.55	1	5,093	0.02%
2018/07/12	0	0.00	1	36.75	36.75	-1	5,056	-0.02%
2018/07/09	6	36.07	1	36.15	36.10	5	5,014	0.10%
2018/07/06	6	36.00	0	0.00	35.80	6	5,007	0.12%
2018/07/05	2	36.25	0	0.00	36.20	2	4,984	0.04%
2018/07/04	0	0.00	1	36.65	36.50	-1	5,016	-0.02%
2018/07/03	3	36.70	1	36.60	36.50	2	5,123	0.04%
2018/07/02	2	36.90	1	36.80	36.80	1	5,118	0.02%
2018/06/29	4	36.84	0	0.00	36.90	4	5,067	0.08%
2018/06/28	3	36.88	0.4	37.10	36.95	2.6	5,009	0.05%
2018/06/27	3	37.05	1	37.20	37.00	2	4,984	0.04%
2018/06/26	1	37.15	4	37.13	37.00	-3	4,973	-0.06%
2018/06/25	5	37.58	2	37.78	37.45	3	4,848	0.06%
2018/06/21	5	38.19	0	0.00	38.00	5	4,686	0.11%
2018/06/20	4	38.10	2	38.23	38.10	2	4,731	0.04%
2018/06/19	14	38.15	2	38.18	38.15	12	4,700	0.26%
2018/06/15	5	38.78	1	38.55	38.55	4	4,664	0.09%
2018/06/14	2.1	39.30	0	0.00	39.25	2.1	4,513	0.05%
2018/06/13	1	39.80	0	0.00	39.80	1	4,493	0.02%
2018/06/12	1	39.90	0	0.00	40.20	1	4,619	0.02%
2018/06/08	1	40.30	0	0.00	40.00	1	4,919	0.02%
2018/06/07	3	40.18	0	0.00	40.60	3	4,985	0.06%
2018/06/01	2	39.05	0	0.00	39.05	2	5,167	0.04%
2018/05/25	4	38.85	0	0.00	38.85	4	5,863	0.07%
2018/05/23	5	38.21	0	0.00	38.25	5	6,605	0.08%
2018/05/18	2	38.28	0	0.00	38.15	2	6,780	0.03%
2018/05/16	0	0.00	2	38.40	38.45	-2	6,862	-0.03%
2018/05/15	3	38.28	0	0.00	38.20	3	6,935	0.04%
2018/05/11	1	38.80	0	0.00	38.85	1	7,125	0.01%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/09	8	38.06	3	38.37	38.15	5	7,114	0.07%
2018/05/08	0	0.00	8	38.29	38.50	-8	7,162	-0.11%
2018/05/07	3	37.60	1	37.60	37.60	2	7,132	0.03%
2018/05/04	9	37.66	1	37.90	38.00	8	7,115	0.11%
2018/05/03	1	38.05	0	0.00	38.00	1	7,152	0.01%
2018/05/02	1	38.55	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	38.80	1	38.90	39.25	1	7,204	0.01%
2018/04/24	0	0.00	3	39.60	39.15	-3	7,276	-0.04%
2018/04/23	3	40.37	0	0.00	40.25	3	7,255	0.04%
2018/04/18	1	40.80	0	0.00	40.65	1	7,217	0.01%
2018/04/17	2	41.13	0	0.00	41.05	2	7,234	0.03%
2018/04/16	0	0.00	0.1	41.25	41.40	-0.1	7,188	0.00%
2018/04/13	2	41.35	2	40.83	41.20	0	7,222	0.00%
2018/04/03	2	40.30	0	0.00	40.30	2	7,080	0.03%
2018/03/30	1	40.65	0	0.00	40.65	1	7,112	0.01%
2018/03/29	0	0.00	5	40.65	40.70	-5	7,101	-0.07%
2018/03/23	1	40.10	1	40.40	40.50	0	7,119	0.00%
2018/03/22	2	41.40	0	0.00	41.40	2	7,142	0.03%
2018/03/16	1	41.70	0	0.00	41.75	1	7,679	0.01%
2018/03/14	2	41.20	2	41.05	40.75	0	7,453	0.00%
2018/03/13	2	41.85	0	0.00	41.75	2	7,307	0.03%
2018/03/09	0	0.00	5	42.45	42.60	-5	7,218	-0.07%
2018/03/08	1	42.65	6	42.54	42.70	-5	7,228	-0.07%
2018/03/07	1	43.00	0	0.00	42.60	1	7,236	0.01%
2018/03/05	0	0.00	1	42.95	43.00	-1	7,768	-0.01%
2018/03/02	10	43.25	1	43.00	43.00	9	7,769	0.12%
2018/03/01	1	42.90	1	42.65	42.70	0	7,735	0.00%
2018/02/26	3	43.73	2	43.53	43.00	1	7,153	0.01%
2018/02/23	5	41.65	0	0.00	42.70	5	6,778	0.07%
2018/02/21	0	0.00	2	39.13	39.60	-2	6,570	-0.03%
2018/02/12	2	37.33	0	0.00	37.45	2	6,535	0.03%
2018/02/05	0	0.00	1	40.20	41.20	-1	6,900	-0.01%
2018/01/25	0	0.00	1	43.00	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	0	0.00	1	41.00	41.20	-1	7,845	-0.01%
2018/01/19	0	0.00	3	41.33	41.25	-3	7,878	-0.04%
2018/01/18	4	41.19	5	41.36	41.40	-1	7,889	-0.01%
2018/01/17	2	40.53	0	0.00	40.35	2	7,809	0.03%
2018/01/12	0	0.00	1	39.45	40.10	-1	7,977	-0.01%
2018/01/11	1	38.70	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	2	39.53	0	0.00	39.40	2	8,350	0.02%
2018/01/03	1	40.20	0	0.00	40.00	1	8,536	0.01%