光寶科 (2301)-凱基-基隆券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	102.33	3	103.17	103.50	0	7,685	0.00%
2024/11/20	7	101.79	3	101.83	101.50	4	7,679	0.05%
2024/11/18	3	101.50	0	0.00	100.50	3	7,685	0.04%
2024/11/15	7	103.21	2	101.50	101.50	5	7,868	0.06%
2024/11/14	2	106.00	2	105.75	105.00	0	7,925	0.00%
2024/11/13	2	106.50	9.6	107.10	107.00	-7.6	7,954	-0.10%
2024/11/12	18	106.69	0	0.00	105.00	18	8,114	0.22%
2024/11/11	33	108.92	61	109.90	109.00	-28	8,137	-0.34%
2024/11/06	1	105.50	21	105.24	105.50	-20	8,137	-0.25%
2024/11/05	0	0.00	2	101.50	102.50	-2	8,318	-0.02%
2024/11/04	1	101.00	2	101.75	102.00	-1	8,635	-0.01%
2024/11/01	8	99.84	0	0.00	101.00	8	9,176	0.09%
2024/10/30	0	0.00	4	104.00	102.50	-4	9,768	-0.04%
2024/10/29	4	103.13	4	102.25	103.00	0	10,271	0.00%
2024/10/25	1	104.00	0	0.00	104.00	1	10,681	0.01%
2024/10/24	0.7	103.00	0	0.00	103.00	0.7	10,892	0.01%
2024/10/23	2.3	103.72	1	104.00	104.00	1.3	11,116	0.01%
2024/10/22	2	104.75	5	104.70	105.00	-3	11,317	-0.03%
2024/10/21	0	0.00	4	105.75	106.00	-4	11,562	-0.03%
2024/10/18	1	106.50	2.3	104.57	104.50	-1.3	11,751	-0.01%
2024/10/17	20	103.50	23.1	104.04	104.50	-3.1	11,823	-0.03%
2024/10/16	1	102.00	44	102.47	101.50	-43	11,953	-0.36%
2024/10/15	3	101.50	2	102.00	101.50	1	12,060	0.01%
2024/10/11	3.1	100.66	29	100.53	100.50	-25.9	12,199	-0.21%
2024/10/09	0	0.00	4	100.88	100.50	-4	12,411	-0.03%
2024/10/08	14	99.25	4	99.70	99.70	10	12,870	0.08%
2024/10/04	3	100.10	4	100.75	99.80	-1	13,328	-0.01%
2024/09/30	0	0.00	2	100.00	99.50	-2	14,255	-0.01%
2024/09/27	0.2	101.00	1	100.50	100.00	-0.8	14,550	-0.01%
2024/09/26	0	0.00	1	100.50	100.00	-1	14,864	-0.01%
2024/09/25	0	0.00	3	100.50	100.50	-3	15,402	-0.02%
2024/09/24	1.1	99.11	2	99.70	99.60	-1	15,738	-0.01%
2024/09/23	2.2	98.87	0	0.00	98.60	2.2	16,247	0.01%
2024/09/20	5	100.10	4	100.80	98.70	1	16,513	0.01%
2024/09/19	3.1	100.51	2	100.50	100.50	1.1	16,397	0.01%
2024/09/18	1	101.00	1	100.50	100.50	0	16,443	0.00%
2024/09/16	1	100.50	2.3	101.15	101.50	-1.3	16,616	-0.01%
2024/09/13	3	100.17	2	101.50	101.50	1	16,771	0.01%
2024/09/12	3	101.00	2	102.00	101.50	1	17,024	0.01%
2024/09/11	0	0.00	11	97.87	99.60	-11	17,177	-0.06%
2024/09/10	60.1	98.96	11	96.70	96.70	49.1	17,204	0.29%
2024/09/09	2.1	100.76	4	101.25	101.50	-1.9	17,179	-0.01%
2024/09/06	4	102.00	1.1	102.45	102.00	2.9	17,286	0.02%
2024/09/05	5.1	101.00	6	101.92	101.50	-0.9	17,380	-0.01%
2024/09/04	4.1	99.68	0.2	101.00	100.50	3.9	17,516	0.02%
2024/09/03	2.1	105.26	1	104.50	105.00	1.1	17,479	0.01%
2024/09/02	1	107.00	2	106.50	107.00	-1	17,602	-0.01%
2024/08/30	3	107.50	3	107.33	107.00	0	17,965	0.00%
2024/08/29	1.1	105.10	0	0.00	106.50	1.1	18,247	0.01%
2024/08/28	4	106.75	3	106.50	106.50	1	18,518	0.01%
2024/08/27	0	0.00	0	107.00	107.50	0	19,220	0.00%
2024/08/26	1.1	108.93	0	0.00	107.50	1.1	19,890	0.01%
2024/08/23	0	0.00	2	106.50	107.50	-2	20,384	-0.01%
2024/08/22	2	106.75	4	106.88	106.50	-2	21,184	-0.01%
2024/08/21	0	0.00	2	107.25	107.00	-2	22,756	-0.01%
2024/08/20	2	107.50	0	0.00	107.00	2	23,732	0.01%
2024/08/19	1	108.00	14	107.82	109.00	-13	25,430	-0.05%
2024/08/16	8	107.63	9	108.06	108.00	-1	25,448	0.00%
2024/08/15	3	107.83	7	108.14	107.00	-4	25,514	-0.02%
2024/08/14	2	106.75	2.1	107.52	109.50	-0.1	25,744	0.00%
2024/08/13	8	104.69	2.4	104.87	108.00	5.6	25,788	0.02%
2024/08/12	1	104.50	3	104.83	105.00	-2	26,059	-0.01%
2024/08/09	3.3	103.50	21.3	104.89	104.00	-18	26,125	-0.07%
2024/08/08	66	101.99	52	101.99	102.00	14	26,096	0.05%
2024/08/07	51	104.11	66	103.47	104.00	-15	26,036	-0.06%
2024/08/06	15	96.15	14.1	97.86	98.50	0.9	26,427	0.00%
2024/08/05	86.2	96.83	65.1	95.58	95.90	21.1	26,230	0.08%
2024/08/02	74.4	106.39	92	106.66	106.00	-17.7	25,881	-0.07%
2024/08/01	5	106.30	91.6	108.26	109.00	-86.6	25,319	-0.34%
2024/07/31	1	99.30	0	0.00	99.10	1	24,911	0.00%
2024/07/30	14.5	97.34	2.1	98.46	99.80	12.4	24,976	0.05%
2024/07/29	61.2	101.26	45	100.08	99.80	16.2	24,947	0.06%
2024/07/26	68.4	101.51	32.1	102.00	102.00	36.3	24,808	0.15%
2024/07/23	5.3	105.11	2.1	105.99	106.00	3.3	24,661	0.01%
2024/07/22	10.1	105.95	2	106.00	106.00	8.1	24,587	0.03%
2024/07/19	31.4	108.80	41	109.12	109.50	-9.6	24,533	-0.04%
2024/07/18	24	107.79	28	108.41	109.50	-4	24,497	-0.02%
2024/07/17	17.1	108.68	5	108.10	108.00	12.1	24,620	0.05%
2024/07/16	9	110.78	2	110.50	111.00	7	24,544	0.03%
2024/07/15	2	108.75	2.2	108.73	109.00	-0.2	24,716	0.00%
2024/07/12	7.8	109.40	6	109.08	109.00	1.8	24,934	0.01%
2024/07/11	22.3	110.18	1	110.48	109.50	21.3	25,138	0.08%
2024/07/10	361.2	110.23	380.6	109.47	109.00	-19.4	25,515	-0.08%	大買/大賣/
2024/07/09	13	106.69	5	107.20	107.00	8	25,223	0.03%
2024/07/08	4.5	106.83	26.4	105.80	107.50	-21.9	25,079	-0.09%
2024/07/05	78.6	108.03	8.3	108.48	107.00	70.3	24,879	0.28%
2024/07/04	134.3	109.54	157.6	110.57	111.50	-23.3	24,670	-0.09%	大買/大賣/
2024/07/03	16	108.19	2	107.75	108.00	14	24,119	0.06%
2024/07/02	7	108.93	6	109.50	110.00	1	23,920	0.00%
2024/07/01	33.4	109.41	44	109.32	110.50	-10.7	23,860	-0.04%
2024/06/28	4.3	106.53	1	106.00	106.00	3.3	23,834	0.01%
2024/06/27	307.3	105.77	374	107.17	108.00	-66.8	23,662	-0.28%	大買/大賣/
2024/06/26	123.1	105.97	67	106.48	106.50	56.1	24,105	0.23%	大買/
2024/06/25	1.2	103.33	3	104.17	105.00	-1.8	24,427	-0.01%
2024/06/24	6	104.17	2	103.75	103.50	4	24,827	0.02%
2024/06/21	6.1	105.01	1	105.50	105.00	5.1	25,066	0.02%
2024/06/20	6	106.25	17	106.09	106.00	-11	25,150	-0.04%
2024/06/19	5	105.40	4	106.00	106.00	1	25,752	0.00%
2024/06/18	12.2	105.96	2	106.00	105.50	10.2	26,344	0.04%
2024/06/17	2.1	106.77	1.3	107.62	108.00	0.7	27,312	0.00%
2024/06/14	4	107.13	2	108.00	107.50	2	27,680	0.01%
2024/06/13	1	104.50	3.2	106.56	107.00	-2.2	27,751	-0.01%
2024/06/12	2.3	104.12	3	105.00	104.50	-0.7	27,966	0.00%
2024/06/11	17	105.21	5.1	104.92	104.00	12	28,112	0.04%
2024/06/07	4	106.75	1	107.50	107.00	3	28,218	0.01%
2024/06/06	2.1	106.79	1	106.50	106.50	1.1	28,381	0.00%
2024/06/05	4.5	106.77	3	106.67	107.00	1.5	28,436	0.01%
2024/06/04	11.1	108.41	2	107.25	107.00	9.1	28,499	0.03%
2024/06/03	8	109.31	5	110.40	110.50	3	28,310	0.01%
2024/05/31	8	108.63	0	0.00	107.50	8	28,150	0.03%
2024/05/30	10.5	110.40	3	109.17	108.00	7.5	27,660	0.03%
2024/05/29	14.2	114.93	3	113.50	113.50	11.2	27,362	0.04%
2024/05/28	40.2	117.32	5	116.50	116.50	35.2	27,155	0.13%
2024/05/27	11	121.86	56.1	122.34	121.00	-45.1	26,700	-0.17%
2024/05/24	13	112.27	15.7	113.04	114.50	-2.7	25,745	-0.01%
2024/05/23	144.1	110.59	240	111.37	112.00	-95.9	24,932	-0.38%	大買/大賣/
2024/05/22	2	103.00	15.3	102.84	103.50	-13.3	23,346	-0.06%
2024/05/21	0.1	100.00	1.3	100.77	101.50	-1.2	23,276	-0.01%
2024/05/20	1	100.50	0	0.00	100.50	1	23,219	0.00%
2024/05/17	7.1	100.37	1	100.00	100.00	6.1	23,038	0.03%
2024/05/16	15.3	101.60	4	100.63	100.50	11.3	22,865	0.05%
2024/05/15	0	0.00	3	104.50	104.50	-3	22,615	-0.01%
2024/05/14	12	103.54	1.6	103.50	103.50	10.4	22,822	0.05%
2024/05/13	0	104.50	6	104.92	105.00	-6	22,860	-0.03%
2024/05/10	1	105.00	40	104.61	105.00	-39	22,805	-0.17%
2024/05/09	1.1	100.50	2	100.50	101.00	-0.9	22,211	0.00%
2024/05/08	2	101.25	1.3	101.54	101.50	0.7	22,247	0.00%
2024/05/07	6.1	98.64	3	99.13	99.10	3.1	22,158	0.01%
2024/05/06	2.9	100.09	0	0.00	99.40	2.9	22,068	0.01%
2024/05/03	5.1	100.73	1	100.51	99.70	4.1	22,099	0.02%
2024/05/02	3.3	98.00	5	99.16	99.10	-1.7	22,026	-0.01%
2024/04/30	3	101.00	3	102.00	100.00	0	21,895	0.00%
2024/04/29	13.3	101.34	4	101.25	101.00	9.3	22,022	0.04%
2024/04/26	0.1	101.00	7	101.14	101.00	-6.9	22,496	-0.03%
2024/04/25	4.1	99.80	1.2	99.99	99.40	2.9	22,557	0.01%
2024/04/24	1	98.00	0	0.00	98.40	1	22,441	0.00%
2024/04/23	10.1	95.99	3.1	94.75	94.60	7	22,495	0.03%
2024/04/22	1.1	97.62	3	97.00	96.80	-1.9	22,353	-0.01%
2024/04/19	4.1	96.36	1	96.10	96.10	3.1	22,327	0.01%
2024/04/18	5.2	99.09	9.2	99.46	99.00	-4	22,146	-0.02%
2024/04/17	4.2	96.08	1.2	95.93	96.30	3	22,060	0.01%
2024/04/16	29.8	97.27	6	96.47	95.30	23.8	22,143	0.11%
2024/04/15	7.1	101.22	7	101.36	102.00	0.1	21,669	0.00%
2024/04/12	15.1	103.30	5	103.00	103.00	10.1	21,513	0.05%
2024/04/11	2.1	103.26	6	103.58	104.00	-3.9	21,493	-0.02%
2024/04/10	11.3	104.05	25	104.38	103.50	-13.7	21,433	-0.06%
2024/04/09	8.1	104.25	4	104.38	104.00	4.1	21,390	0.02%
2024/04/08	3.1	105.01	1	104.50	105.00	2.1	21,360	0.01%
2024/04/03	15	104.67	6	104.00	104.00	9	21,284	0.04%
2024/04/02	153.4	102.91	158.1	104.56	104.00	-4.7	21,089	-0.02%	大買/大賣/
2024/04/01	13.2	100.75	2	100.25	100.00	11.2	20,575	0.05%
2024/03/29	39.3	100.89	20	100.15	101.00	19.3	20,404	0.09%
2024/03/28	62	108.00	5.2	107.62	106.00	56.8	19,494	0.29%
2024/03/27	33	113.61	2	113.00	112.50	31	19,028	0.16%
2024/03/26	0.5	117.28	5	117.30	120.50	-4.6	18,645	-0.02%
2024/03/25	7.1	118.72	5	120.20	119.00	2.1	18,501	0.01%
2024/03/22	25.1	120.32	12	119.88	121.50	13.1	18,373	0.07%
2024/03/21	40.2	123.89	21.3	124.35	123.50	18.9	17,776	0.11%
2024/03/20	40.1	119.54	74.3	120.79	123.00	-34.2	17,149	-0.20%
2024/03/19	3.4	115.57	12.2	116.13	116.00	-8.8	16,220	-0.05%
2024/03/18	5.1	111.11	3	111.83	112.00	2.1	16,014	0.01%
2024/03/15	3.1	112.16	2	112.25	112.00	1.1	15,877	0.01%
2024/03/14	3.3	112.63	5	112.30	112.00	-1.8	15,754	-0.01%
2024/03/13	2	114.75	4.1	115.34	114.50	-2.1	15,658	-0.01%
2024/03/12	67.4	114.22	62.2	114.97	115.00	5.2	15,421	0.03%
2024/03/11	17.1	113.85	1	113.00	113.50	16.1	15,300	0.11%
2024/03/08	4	113.63	13.1	115.11	114.00	-9.1	15,216	-0.06%
2024/03/07	8.3	112.05	2	111.00	111.00	6.3	14,955	0.04%
2024/03/06	3	113.84	0	0.00	113.50	3	14,923	0.02%
2024/03/05	4	112.38	28.1	112.88	114.00	-24.1	15,414	-0.16%
2024/03/04	27	114.87	3	114.17	114.00	24	15,340	0.16%
2024/03/01	1.8	110.28	7.1	111.86	112.50	-5.3	15,103	-0.04%
2024/02/29	7	109.50	40	109.00	109.50	-33	14,922	-0.22%
2024/02/27	79.1	107.48	34.1	108.25	107.50	45	14,665	0.31%
2024/02/26	2.2	107.30	2	107.00	107.00	0.2	14,218	0.00%
2024/02/23	0	0.00	5	110.40	108.50	-5	14,389	-0.03%
2024/02/21	4.1	106.63	3	106.67	106.00	1.1	14,507	0.01%
2024/02/20	6	108.00	4	108.75	108.50	2	14,492	0.01%
2024/02/19	7	110.00	4	109.63	109.00	3	14,504	0.02%
2024/02/16	5.2	110.03	5	111.20	110.00	0.2	14,698	0.00%
2024/02/15	10.2	109.98	3	110.34	108.50	7.2	14,602	0.05%
2024/02/05	6.2	112.37	2	112.50	113.00	4.2	14,449	0.03%
2024/02/02	5	111.00	2	110.75	111.50	3	14,410	0.02%
2024/02/01	0	0.00	1	108.50	109.00	-1	14,677	-0.01%
2024/01/31	0.1	109.50	2	109.00	108.50	-1.9	14,995	-0.01%
2024/01/30	1	109.00	0.1	110.00	108.50	1	14,951	0.01%
2024/01/29	1	110.50	7	109.64	109.50	-6	14,980	-0.04%
2024/01/26	0	0.00	3	108.17	107.50	-3	15,097	-0.02%
2024/01/25	1	112.50	2	110.75	111.00	-1	15,316	-0.01%
2024/01/24	5	113.20	1	112.00	112.00	4	15,583	0.03%
2024/01/23	9	113.78	4	114.00	113.50	5	16,223	0.03%
2024/01/22	8	114.81	12	114.63	114.50	-4	16,246	-0.02%
2024/01/19	6	108.67	4	109.13	110.00	2	15,779	0.01%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/16	3	107.33	0	0.00	106.50	3	16,006	0.02%
2024/01/15	2	107.75	0	0.00	107.00	2	16,135	0.01%
2024/01/12	1	107.00	0	0.00	107.00	1	16,406	0.01%
2024/01/11	1	108.00	2	107.00	108.50	-1	16,484	-0.01%
2024/01/10	14	108.35	7	106.79	107.00	7	16,822	0.04%
2024/01/09	1.4	115.43	2	116.00	114.50	-0.6	17,003	0.00%
2024/01/08	2	114.50	0	0.00	114.50	2	17,122	0.01%
2024/01/05	1	113.00	1.3	114.50	114.50	-0.3	17,597	0.00%
2024/01/04	0	0.00	4	113.63	113.50	-4	17,722	-0.02%
2024/01/03	0.2	113.25	4	113.00	112.50	-3.8	18,163	-0.02%
2024/01/02	0.1	114.50	0	0.00	115.00	0.1	18,268	0.00%
2023/12/29	2	118.75	5	117.50	117.00	-3	18,342	-0.02%
2023/12/28	1	117.50	0	0.00	118.00	1	18,469	0.01%
2023/12/27	5	116.90	2	117.00	117.00	3	18,597	0.02%
2023/12/26	5	116.50	7	116.86	117.00	-2	19,043	-0.01%
2023/12/25	6	115.58	7	116.57	116.50	-1	19,286	-0.01%
2023/12/22	3	114.33	5.1	115.79	115.50	-2.1	19,348	-0.01%
2023/12/21	6	114.00	1	114.00	114.00	5	19,305	0.03%
2023/12/20	1	115.00	1.5	114.67	114.00	-0.5	19,235	0.00%
2023/12/19	4	112.50	5	113.10	112.50	-1	19,210	-0.01%
2023/12/18	1.1	112.45	4	112.25	112.00	-2.9	19,261	-0.02%
2023/12/15	10	114.35	4	113.38	112.00	6	19,464	0.03%
2023/12/14	14	114.86	3	114.83	114.50	11	19,506	0.06%
2023/12/13	3.1	113.16	3	113.50	113.00	0.1	19,776	0.00%
2023/12/12	0	0.00	3	110.50	110.00	-3	20,374	-0.01%
2023/12/11	1	111.00	3	112.33	110.50	-2	20,717	-0.01%
2023/12/08	3	113.00	2	112.75	113.00	1	20,897	0.00%
2023/12/07	2	110.50	0	0.00	110.00	2	21,144	0.01%
2023/12/06	3	111.83	10.1	111.50	111.50	-7.1	21,603	-0.03%
2023/12/05	4	110.50	4	109.00	110.50	0	21,792	0.00%
2023/12/04	11	110.14	1	110.50	110.50	10	21,848	0.05%
2023/12/01	1	107.50	1	108.50	108.00	0	21,927	0.00%
2023/11/30	1.1	107.52	1.5	110.00	110.00	-0.5	22,204	0.00%
2023/11/29	6	109.17	2	109.50	109.00	4	21,907	0.02%
2023/11/27	0	0.00	1	107.00	107.00	-1	22,734	0.00%
2023/11/24	2	106.75	0	0.00	107.50	2	23,074	0.01%
2023/11/23	2	106.51	1	106.50	106.50	1	23,281	0.00%
2023/11/22	6	107.75	3	107.00	107.00	3	23,623	0.01%
2023/11/21	2	112.50	3	111.83	112.00	-1	23,791	0.00%
2023/11/20	4.5	109.33	3	109.17	109.00	1.5	24,621	0.01%
2023/11/17	4	109.50	3	109.83	109.50	1	24,927	0.00%
2023/11/16	2	110.50	2	111.25	110.50	0	25,782	0.00%
2023/11/15	1	112.50	9	115.50	112.50	-8	26,162	-0.03%
2023/11/14	2	112.50	4	112.50	113.00	-2	26,650	-0.01%
2023/11/13	4	112.25	2	112.50	112.50	2	27,219	0.01%
2023/11/10	2	111.50	2.2	112.95	112.50	-0.2	27,695	0.00%
2023/11/09	6	111.67	5	112.10	112.00	1	28,276	0.00%
2023/11/08	4	114.50	7.8	113.62	113.50	-3.8	28,308	-0.01%
2023/11/07	2.1	110.29	1	110.50	110.50	1.1	28,422	0.00%
2023/11/06	0	0.00	1	111.50	111.00	-1	29,172	0.00%
2023/11/03	1	109.50	4.2	110.45	109.00	-3.2	29,733	-0.01%
2023/11/02	1	108.50	5.1	108.90	108.50	-4.1	30,927	-0.01%
2023/11/01	1	101.00	2	102.75	103.50	-1	32,530	0.00%
2023/10/31	9.3	101.83	7	105.86	100.00	2.3	33,831	0.01%
2023/10/30	4	107.75	7	107.86	107.00	-3	34,781	-0.01%
2023/10/26	3	106.33	5	107.20	107.00	-2	39,862	-0.01%
2023/10/25	3.4	109.19	3	109.00	109.00	0.4	41,518	0.00%
2023/10/24	8	108.50	0.1	108.50	109.00	8	42,275	0.02%
2023/10/23	1	106.00	7	107.50	106.00	-6	43,207	-0.01%
2023/10/20	1	103.50	5	106.90	108.00	-4	44,789	-0.01%
2023/10/18	11.2	106.03	3	105.67	106.00	8.2	47,121	0.02%
2023/10/17	7.2	109.02	10	110.00	109.50	-2.9	47,248	-0.01%
2023/10/16	9	112.78	8.1	113.69	113.00	0.9	47,611	0.00%
2023/10/13	25.2	117.86	2	116.50	115.50	23.2	49,033	0.05%
2023/10/12	4	123.00	6	122.50	122.50	-2	50,019	0.00%
2023/10/11	8	122.00	8	121.75	119.50	0	51,825	0.00%
2023/10/06	7.5	121.97	10	121.35	119.50	-2.5	53,145	0.00%
2023/10/05	4	121.50	2	121.25	121.50	2	54,397	0.00%
2023/10/04	0	0.00	1	120.50	121.00	-1	55,204	0.00%
2023/10/03	4.2	124.48	1	124.50	123.00	3.2	55,426	0.01%
2023/10/02	20	123.53	21	124.90	125.50	-1	55,661	0.00%
2023/09/28	2	120.75	2	122.00	121.50	0	55,678	0.00%
2023/09/27	1.1	117.59	1	119.00	120.00	0.1	55,761	0.00%
2023/09/26	8.2	120.91	0	121.00	120.00	8.2	56,557	0.01%
2023/09/25	2	120.00	6	120.33	120.00	-4	57,134	-0.01%
2023/09/22	2.1	119.02	12	119.00	120.00	-9.9	57,243	-0.02%
2023/09/21	7	118.51	1	119.00	119.00	6	57,167	0.01%
2023/09/20	19.4	119.94	2	121.50	120.00	17.4	57,135	0.03%
2023/09/19	13	122.31	2	121.75	120.00	11	57,017	0.02%
2023/09/18	4.3	120.53	8.2	120.56	121.00	-3.9	57,037	-0.01%
2023/09/15	3	127.67	3	128.17	126.00	0	56,867	0.00%
2023/09/14	5	126.50	2	126.00	126.50	3	56,479	0.01%
2023/09/13	11.4	123.34	3	124.17	124.00	8.4	56,683	0.01%
2023/09/12	4.5	125.52	2.1	124.51	125.00	2.4	57,375	0.00%
2023/09/11	5	127.26	7.1	128.70	127.50	-2	57,497	0.00%
2023/09/08	3	134.50	3	135.33	134.50	0	57,338	0.00%
2023/09/07	4	134.25	2.1	135.49	134.00	1.9	57,293	0.00%
2023/09/06	10	134.95	1	135.00	134.50	9	57,478	0.02%
2023/09/05	5	131.70	2	133.50	134.00	3	57,483	0.01%
2023/09/04	2.3	133.68	0	0.00	134.00	2.3	57,142	0.00%
2023/09/01	9	134.95	4	134.63	134.50	5	57,005	0.01%
2023/08/31	7.3	136.01	6	136.25	137.00	1.3	56,688	0.00%
2023/08/30	8.2	140.47	8.1	139.56	138.50	0.1	56,369	0.00%
2023/08/29	3	140.50	9	141.28	141.50	-6	56,148	-0.01%
2023/08/28	13.2	139.05	9	140.78	138.50	4.2	55,969	0.01%
2023/08/25	21	146.93	10	148.20	145.00	11	56,009	0.02%
2023/08/24	6	153.92	15	153.63	151.50	-9	55,662	-0.02%
2023/08/23	10	147.60	7	148.50	148.50	3	54,756	0.01%
2023/08/22	9	150.44	11	149.64	149.00	-2	54,411	0.00%
2023/08/21	7	142.79	7	143.79	144.00	0	53,448	0.00%
2023/08/18	13	148.04	13	146.04	146.00	0	52,991	0.00%
2023/08/17	13	147.15	11.1	147.92	150.00	1.9	52,290	0.00%
2023/08/16	11.2	143.32	12.4	144.81	147.00	-1.2	51,639	0.00%
2023/08/15	15	142.83	23	142.87	143.50	-8	51,032	-0.02%
2023/08/14	8.4	137.39	10	138.00	136.50	-1.6	50,387	0.00%
2023/08/11	22	139.16	10	138.90	137.00	12	50,063	0.02%
2023/08/10	33	135.39	40	135.53	139.00	-7	49,689	-0.01%
2023/08/09	14.2	140.56	10.6	141.08	141.00	3.6	48,829	0.01%
2023/08/08	30.4	141.64	23	141.74	143.00	7.4	48,117	0.02%
2023/08/07	81.4	144.03	80	143.72	148.00	1.4	46,702	0.00%
2023/08/04	189.2	133.85	197	134.58	140.00	-7.9	44,740	-0.02%	大買/大賣/
2023/08/02	51.3	143.14	17.1	145.44	139.00	34.2	43,029	0.08%
2023/08/01	33.2	150.85	29.1	149.98	154.00	4.1	41,371	0.01%
2023/07/31	100	159.62	90.1	155.40	150.50	9.9	39,612	0.02%
2023/07/28	42	146.99	55	150.03	159.50	-13	36,026	-0.04%
2023/07/27	46	147.63	45	148.48	145.00	1	34,268	0.00%
2023/07/26	8	145.00	15	145.67	146.50	-7	33,322	-0.02%
2023/07/25	43.1	145.29	31	144.55	142.00	12.1	32,102	0.04%
2023/07/24	23.1	148.86	39	147.32	149.00	-15.9	30,314	-0.05%
2023/07/21	24.1	142.86	16	144.63	146.00	8.1	28,767	0.03%
2023/07/20	16	137.84	9	138.94	139.00	7	27,572	0.03%
2023/07/19	15.5	138.84	21	140.07	136.50	-5.5	27,010	-0.02%
2023/07/18	56	141.98	51.2	140.84	139.50	4.8	26,162	0.02%
2023/07/17	47	147.53	60	149.53	145.50	-13	24,515	-0.05%
2023/07/14	94	138.38	89	138.38	144.00	5	23,051	0.02%
2023/07/13	52.1	134.98	64.2	135.67	134.00	-12.1	21,163	-0.06%
2023/07/12	42	124.29	34.5	126.28	126.50	7.5	19,458	0.04%
2023/07/11	17.2	118.88	19.1	120.33	120.00	-1.9	18,087	-0.01%
2023/07/10	3	111.33	5	113.70	112.00	-2	17,143	-0.01%
2023/07/07	18.1	113.14	8	111.94	111.00	10.1	16,763	0.06%
2023/07/06	3	113.00	3	114.17	114.50	0	16,320	0.00%
2023/07/05	11	115.64	3	115.00	115.00	8	15,799	0.05%
2023/07/04	23.2	116.13	22	118.18	119.00	1.2	15,353	0.01%
2023/07/03	3	112.00	123.2	111.99	113.50	-120.2	14,419	-0.83%	大賣/鉅額交易
2023/06/30	3	102.83	2	103.25	103.50	1	13,706	0.01%
2023/06/29	105	101.97	2	102.25	102.00	103	13,486	0.76%	大買/鉅額交易
2023/06/28	8	100.18	5	100.48	100.00	3	13,410	0.02%
2023/06/27	6	100.77	0	0.00	99.30	6	13,300	0.05%
2023/06/26	3	100.17	3	100.83	101.00	0	13,128	0.00%
2023/06/21	4	104.63	11	106.32	105.00	-7	12,831	-0.05%
2023/06/20	2	106.25	4	106.00	105.00	-2	12,492	-0.02%
2023/06/19	3	108.50	5.3	108.61	107.00	-2.3	12,045	-0.02%
2023/06/16	20	107.28	1	105.00	105.00	19	11,437	0.17%
2023/06/15	1	107.50	9.1	109.67	111.00	-8.1	10,309	-0.08%
2023/06/14	3.1	101.48	4.5	103.56	101.00	-1.4	9,973	-0.01%
2023/06/13	9.5	102.82	1.1	103.91	103.00	8.4	9,704	0.09%
2023/06/12	43	105.74	46.8	106.02	103.00	-3.8	9,570	-0.04%
2023/06/09	0.1	97.10	9	95.74	97.60	-8.9	9,348	-0.10%
2023/06/08	8	94.00	0	0.00	93.80	8	9,261	0.09%
2023/06/07	1	96.40	8	95.00	96.20	-7	9,169	-0.08%
2023/06/06	4	93.50	2	93.60	93.90	2	9,024	0.02%
2023/06/05	5	92.40	9	93.80	96.00	-4	9,084	-0.04%
2023/06/01	1	87.10	0	0.00	86.20	1	8,725	0.01%
2023/05/31	1	86.70	2	88.30	89.00	-1	8,669	-0.01%
2023/05/30	8	85.95	13	85.75	86.70	-5	8,213	-0.06%
2023/05/29	5	84.90	1	85.00	86.40	4	8,084	0.05%
2023/05/26	1	83.30	0	0.00	83.30	1	8,025	0.01%
2023/05/25	0	0.00	0.4	80.40	80.70	-0.4	7,915	-0.01%
2023/05/24	0	0.00	0	79.70	79.80	0	7,900	0.00%
2023/05/23	2	79.30	2	80.30	80.20	0	7,825	0.00%
2023/05/22	2	81.60	2	81.20	81.40	0	7,742	0.00%
2023/05/17	1	80.00	0	0.00	80.50	1	7,578	0.01%
2023/05/16	1	76.60	2	77.50	78.60	-1	7,471	-0.01%
2023/05/15	0	0.00	1	76.00	76.40	-1	7,364	-0.01%
2023/04/25	1	71.90	0	0.00	71.80	1	7,355	0.01%
2023/04/20	0	0.00	0.4	73.40	72.90	-0.4	7,163	-0.01%
2023/04/18	0	0.00	1	74.00	73.60	-1	7,170	-0.01%
2023/04/17	0	0.00	2.8	75.38	75.30	-2.8	7,081	-0.04%
2023/04/14	0	0.00	2	76.15	76.30	-2	6,973	-0.03%
2023/04/12	1	74.20	0	0.00	74.60	1	6,844	0.01%
2023/04/11	0	0.00	0	74.00	73.80	0	6,840	0.00%
2023/04/06	0	0.00	1	73.50	74.40	-1	6,730	-0.01%
2023/03/30	0	0.00	1	72.90	73.50	-1	7,041	-0.01%
2023/03/24	1	72.40	0	0.00	72.30	1	8,446	0.01%
2023/03/23	1	71.00	0	0.00	71.30	1	8,440	0.01%
2023/03/22	1	71.20	0	0.00	71.00	1	8,505	0.01%
2023/03/08	0	74.90	0	0.00	75.00	0	8,389	0.00%
2023/03/02	1	71.60	0	0.00	71.80	1	8,112	0.01%
2023/02/24	0	0.00	0.2	69.40	69.50	-0.2	8,146	0.00%
2023/02/22	1	69.40	1	69.90	69.40	0	8,029	0.00%
2023/02/17	0	0.00	0.2	69.90	70.10	-0.2	8,135	0.00%
2023/02/16	1	70.00	0	0.00	70.00	1	8,186	0.01%
2023/02/07	0.2	68.40	0	0.00	68.70	0.2	8,171	0.00%
2023/02/06	0.1	68.10	1	68.80	68.30	-0.9	8,198	-0.01%
2023/02/03	3	66.80	4	67.88	68.20	-1	8,259	-0.01%
2023/02/02	0.2	67.10	0	0.00	67.00	0.2	8,238	0.00%
2023/02/01	0	0.00	5	66.50	66.40	-5	8,198	-0.06%
2023/01/31	1	66.80	2	67.35	66.40	-1	8,226	-0.01%
2023/01/30	0.1	66.00	3	66.90	67.50	-2.9	8,190	-0.04%
2023/01/17	5	65.50	0	0.00	65.70	5	8,155	0.06%
2023/01/16	0	0.00	0.3	64.80	65.00	-0.3	8,154	0.00%
2023/01/13	0	0.00	2	64.80	65.10	-2	8,288	-0.02%
2023/01/11	1	65.70	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	1.2	65.63	66.10	-1.2	8,725	-0.01%
2023/01/09	2	65.10	2	65.20	65.00	0	8,773	0.00%
2023/01/06	0	0.00	1	65.00	64.70	-1	8,730	-0.01%
2022/12/29	0.4	63.40	0	0.00	63.50	0.4	9,021	0.00%
2022/12/22	0	0.00	7.1	63.84	64.30	-7.1	9,384	-0.08%
2022/12/21	0.2	63.40	0	0.00	63.30	0.2	9,078	0.00%
2022/12/20	4	63.58	0	0.00	63.20	4	8,711	0.05%
2022/12/16	0	0.00	2.3	65.03	65.20	-2.3	8,006	-0.03%
2022/12/15	0	0.00	3	64.93	65.10	-3	7,710	-0.04%
2022/12/14	0	0.00	1	64.20	65.10	-1	7,781	-0.01%
2022/12/13	0.2	63.60	0	0.00	63.40	0.2	7,832	0.00%
2022/12/12	1.2	63.58	0.1	64.00	64.00	1.1	7,871	0.01%
2022/12/08	2.6	63.05	1	62.10	63.10	1.6	8,051	0.02%
2022/12/07	5.1	63.57	0	0.00	62.60	5.1	7,992	0.06%
2022/12/06	2	65.50	0	0.00	65.80	2	7,778	0.03%
2022/12/02	1	65.30	0	0.00	65.10	1	7,717	0.01%
2022/12/01	3	65.40	0	0.00	65.80	3	7,677	0.04%
2022/11/30	1	65.30	0	0.00	65.60	1	7,673	0.01%
2022/11/28	1	64.30	0	0.00	65.50	1	7,591	0.01%
2022/11/24	0	0.00	1	64.60	66.10	-1	7,516	-0.01%
2022/11/23	2.4	63.48	0	0.00	64.10	2.4	7,472	0.03%
2022/11/22	2.6	64.08	0	0.00	64.10	2.6	7,402	0.04%
2022/11/21	1	65.50	0	0.00	65.70	1	7,329	0.01%
2022/11/11	1	66.10	0	0.00	65.90	1	7,152	0.01%
2022/10/27	0.3	64.80	0	0.00	64.50	0.3	7,463	0.00%
2022/10/24	0	0.00	0.1	64.70	64.50	-0.1	7,415	0.00%
2022/10/21	2	64.75	0	0.00	65.50	2	7,407	0.03%
2022/10/20	0.2	62.90	0	0.00	63.70	0.2	7,305	0.00%
2022/10/18	2	62.65	2	62.30	62.70	0	7,006	0.00%
2022/10/11	0	63.60	0	0.00	63.80	0	7,174	0.00%
2022/10/03	0.1	63.20	0	0.00	63.20	0.1	6,896	0.00%
2022/09/29	0.1	64.60	0	0.00	64.70	0.1	6,822	0.00%
2022/09/28	0.4	64.90	0	0.00	64.10	0.4	6,765	0.01%
2022/09/27	0.2	65.50	0	0.00	65.50	0.2	6,707	0.00%
2022/09/26	0.1	65.30	0	0.00	65.40	0.1	6,756	0.00%
2022/09/22	1	66.80	0	0.00	66.50	1	6,801	0.01%
2022/09/21	1	67.50	0	0.00	67.60	1	6,678	0.01%
2022/09/19	0	0.00	0	68.62	68.60	0	6,527	0.00%
2022/09/16	0	0.00	1	68.60	68.10	-1	6,495	-0.02%
2022/09/15	1	68.00	2	69.00	69.00	-1	6,432	-0.02%
2022/09/13	0	0.00	3	68.80	69.20	-3	6,481	-0.05%
2022/09/08	1	67.60	3	68.50	68.70	-2	6,634	-0.03%
2022/09/06	1.1	67.22	0	0.00	67.80	1.1	6,568	0.02%
2022/09/05	0.2	67.45	4	67.05	67.50	-3.8	6,497	-0.06%
2022/08/31	0	0.00	4	65.85	65.80	-4	6,411	-0.06%
2022/08/30	0	0.00	3	65.70	65.30	-3	6,392	-0.05%
2022/08/29	0.1	64.80	4	64.65	64.50	-3.9	6,374	-0.06%
2022/08/25	0	0.00	0.1	65.50	64.80	-0.1	6,351	0.00%
2022/08/23	3	64.60	1	65.00	64.60	2	6,856	0.03%
2022/08/22	4.1	65.36	0	0.00	65.20	4.1	6,855	0.06%
2022/08/19	0.2	67.45	0	0.00	67.70	0.2	6,832	0.00%
2022/08/17	0	0.00	3	67.57	67.70	-3	6,860	-0.04%
2022/08/16	0.1	66.79	1	67.30	67.20	-0.9	6,818	-0.01%
2022/08/15	1.3	68.91	0	0.00	68.30	1.3	6,781	0.02%
2022/08/12	0	0.00	1	68.90	69.20	-1	6,699	-0.01%
2022/08/11	0.2	67.70	0	0.00	67.90	0.2	6,647	0.00%
2022/08/09	0	0.00	4	67.60	68.10	-4	6,571	-0.06%
2022/08/08	0	66.18	0	0.00	66.50	0	6,563	0.00%
2022/08/05	0.1	65.90	1	66.50	66.50	-0.9	6,597	-0.01%
2022/08/04	0	0.00	6	65.70	65.80	-6	6,601	-0.09%
2022/08/03	0	64.50	0	0.00	64.80	0	6,567	0.00%
2022/08/02	0	0.00	1	65.00	65.10	-1	6,608	-0.02%
2022/08/01	0	0.00	1	65.50	65.00	-1	6,555	-0.02%
2022/07/29	0	0.00	2	65.35	65.30	-2	6,534	-0.03%
2022/07/27	0.2	63.54	0	0.00	64.00	0.2	6,445	0.00%
2022/07/25	0	0.00	2	62.90	63.00	-2	6,355	-0.03%
2022/07/21	44	62.94	45.1	63.05	62.20	-1.1	6,405	-0.02%
2022/07/20	1	64.20	2.1	64.39	64.60	-1.1	6,237	-0.02%
2022/07/19	0	0.00	1	59.00	58.80	-1	6,024	-0.02%
2022/07/14	0.1	57.50	0	0.00	57.50	0.1	6,440	0.00%
2022/07/13	0.1	58.00	0	0.00	58.20	0.1	6,439	0.00%
2022/07/05	0	0.00	2	57.10	56.60	-2	6,361	-0.03%
2022/06/30	0	0.00	1.1	57.97	57.90	-1.1	6,237	-0.02%
2022/06/28	1	57.60	0	0.00	57.60	1	6,115	0.02%
2022/06/27	2	56.85	2	57.15	56.90	0	6,137	0.00%
2022/06/24	2	56.66	1	56.60	56.80	1	6,048	0.02%
2022/06/23	0	0.00	1	58.00	58.30	-1	5,979	-0.02%
2022/06/22	1	58.00	0	0.00	58.60	1	5,862	0.02%
2022/06/21	0	0.00	0	58.00	57.90	0	5,766	0.00%
2022/06/20	1	58.10	0	0.00	58.20	1	5,679	0.02%
2022/06/17	1.1	58.98	0	0.00	59.10	1.1	5,627	0.02%
2022/06/16	1	60.40	0	0.00	60.30	1	5,535	0.02%
2022/06/13	4	60.68	0	0.00	61.00	4	6,012	0.07%
2022/06/10	0	0.00	4	62.40	62.40	-4	6,037	-0.07%
2022/05/31	1	62.90	2	62.80	63.20	-1	6,218	-0.02%
2022/05/26	2	60.80	0	0.00	60.90	2	5,739	0.03%
2022/05/25	0	0.00	0.1	62.10	62.20	-0.1	5,896	0.00%
2022/05/23	2	62.10	1	62.10	62.40	1	5,972	0.02%
2022/05/19	0	0.00	15	62.50	62.90	-15	6,056	-0.25%
2022/05/17	5	62.60	0	0.00	62.60	5	6,160	0.08%
2022/05/16	2	62.15	2	63.50	63.10	0	6,237	0.00%
2022/05/13	5	62.50	0	0.00	62.40	5	6,275	0.08%
2022/05/12	0	0.00	1	63.00	62.60	-1	6,301	-0.02%
2022/05/11	5	63.80	0	0.00	63.80	5	6,304	0.08%
2022/05/09	1	63.80	0	0.00	63.80	1	6,487	0.02%
2022/05/06	1	64.10	0	0.00	64.80	1	6,722	0.01%
2022/05/04	1	64.80	0	0.00	65.20	1	6,758	0.01%
2022/05/03	0	0.00	1	65.00	65.00	-1	6,805	-0.01%
2022/04/29	0	0.00	3	65.00	65.00	-3	6,835	-0.04%
2022/04/28	6	64.78	1	65.00	65.30	5	6,877	0.07%
2022/04/27	2	65.45	5	65.44	65.60	-3	6,836	-0.04%
2022/04/26	0	0.00	1.1	67.38	67.20	-1.1	6,816	-0.02%
2022/04/25	0	0.00	5	67.10	68.00	-5	6,753	-0.07%
2022/04/22	0.1	66.30	0	0.00	68.00	0.1	6,612	0.00%
2022/04/21	0.3	65.92	1	65.40	66.80	-0.7	6,513	-0.01%
2022/04/20	7	65.70	0	0.00	65.70	7	6,431	0.11%
2022/04/19	2	68.50	1	69.40	68.20	1	6,134	0.02%
2022/04/18	0	0.00	0.1	68.50	68.50	-0.1	6,087	0.00%
2022/04/14	2	67.95	0	0.00	67.80	2	6,104	0.03%
2022/04/13	0	0.00	1	67.80	68.10	-1	6,148	-0.02%
2022/04/12	0	0.00	5	67.02	66.70	-5	6,181	-0.08%
2022/04/11	1	66.40	1	67.10	66.50	0	6,222	0.00%
2022/04/08	0	0.00	2	67.30	67.60	-2	6,211	-0.03%
2022/04/07	2	66.50	6	66.85	66.40	-4	6,206	-0.06%
2022/04/01	2	68.05	1	68.10	68.30	1	6,148	0.02%
2022/03/30	0	0.00	1.1	68.62	68.20	-1.1	6,145	-0.02%
2022/03/29	1	68.10	0	0.00	68.00	1	6,154	0.02%
2022/03/25	0	0.00	2	67.75	67.80	-2	6,192	-0.03%
2022/03/24	0	0.00	3	67.47	67.50	-3	6,264	-0.05%
2022/03/23	3	67.40	0	0.00	67.50	3	6,307	0.05%
2022/03/21	1	66.80	0	0.00	66.60	1	6,302	0.02%
2022/03/18	15	66.29	0	0.00	65.50	15	6,251	0.24%
2022/03/17	5	70.54	1	71.10	71.00	4	5,935	0.07%
2022/03/15	4	69.35	4	69.43	69.50	0	5,775	0.00%
2022/03/11	0	0.00	1	70.90	70.60	-1	5,733	-0.02%
2022/03/10	0	0.00	5	70.44	70.60	-5	5,763	-0.09%
2022/03/09	0	0.00	2	69.70	69.50	-2	5,767	-0.03%
2022/03/08	1	67.80	1	68.20	68.20	0	5,736	0.00%
2022/03/07	2	67.65	3	68.27	68.50	-1	5,684	-0.02%
2022/03/04	0	0.00	0	69.80	69.60	0	5,678	0.00%
2022/03/03	1	69.90	1	69.50	69.80	0	5,652	0.00%
2022/03/02	0	0.00	1	68.50	68.90	-1	5,629	-0.02%
2022/03/01	1	68.80	0	0.00	68.60	1	5,603	0.02%
2022/02/25	0.1	67.80	0	0.00	68.40	0.1	5,535	0.00%
2022/02/24	1	67.60	11	67.41	67.60	-10	5,346	-0.19%
2022/02/23	1	67.60	0	0.00	67.80	1	5,251	0.02%
2022/02/22	0.3	67.50	0	0.00	67.50	0.3	5,231	0.01%
2022/02/21	0	0.00	1	68.10	68.20	-1	5,164	-0.02%
2022/02/18	12	68.49	0	0.00	68.20	12	5,150	0.23%
2022/02/17	1	69.00	0	0.00	68.60	1	5,109	0.02%
2022/02/16	0	0.00	1	67.90	67.90	-1	5,011	-0.02%
2022/02/15	5	66.70	0	0.00	66.50	5	4,916	0.10%
2022/02/14	0	0.00	6	66.60	66.70	-6	4,808	-0.12%
2022/02/11	4	67.38	1	67.80	67.50	3	4,718	0.06%
2022/02/10	14	69.34	13	68.12	68.60	1	4,680	0.02%
2022/02/09	3	68.67	1	68.80	69.10	2	4,603	0.04%
2022/02/08	0	67.80	13	66.75	68.80	-13	4,421	-0.29%
2022/02/07	0	0.00	2	64.30	64.60	-2	4,184	-0.05%
2022/01/21	1	62.90	0	0.00	63.70	1	4,096	0.02%
2022/01/20	1	63.60	0	0.00	63.70	1	4,023	0.02%
2022/01/19	0	0.00	0.1	63.30	63.60	-0.1	4,037	0.00%
2022/01/14	0	0.00	2	64.30	63.80	-2	4,117	-0.05%
2022/01/13	0	0.00	6	64.18	64.30	-6	4,211	-0.14%
2022/01/10	3	63.00	0	0.00	63.50	3	4,657	0.06%
2022/01/06	1	63.60	0	0.00	63.50	1	4,689	0.02%
2022/01/05	0	0.00	1	64.50	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	5.3	63.87	64.40	-5.3	4,711	-0.11%
2022/01/03	0	0.00	4	63.38	63.40	-4	4,679	-0.09%
2021/12/30	0	0.00	2	63.80	63.80	-2	4,730	-0.04%
2021/12/29	0	0.00	2	64.20	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	2	63.80	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	12	63.59	63.60	-12	4,892	-0.25%
2021/12/24	1	62.65	2.1	62.75	62.70	-1.1	4,919	-0.02%
2021/12/23	0	0.00	1	62.30	62.50	-1	5,000	-0.02%
2021/12/22	0	0.00	1	61.90	61.50	-1	5,056	-0.02%
2021/12/20	2	61.15	0	0.00	61.00	2	5,132	0.04%
2021/12/14	0	0.00	1	61.50	61.80	-1	5,392	-0.02%
2021/12/09	1	61.50	1	62.20	62.60	0	5,564	0.00%
2021/12/08	2	61.70	0	0.00	62.30	2	5,538	0.04%
2021/12/07	3	61.67	0	0.00	61.40	3	5,523	0.05%
2021/12/06	2	61.95	16.5	62.23	62.10	-14.5	5,513	-0.26%
2021/12/03	3	60.23	0	0.00	60.60	3	5,521	0.05%
2021/12/01	1	60.80	0	0.00	60.50	1	5,555	0.02%
2021/11/26	3.1	60.10	2	60.20	60.10	1.1	5,452	0.02%
2021/11/24	2.1	60.31	0	0.00	60.70	2.1	5,520	0.04%
2021/11/23	16	60.53	0	0.00	60.40	16	5,560	0.29%
2021/11/22	1	61.60	0	0.00	61.30	1	5,603	0.02%
2021/11/19	0	61.40	0	0.00	61.60	0	5,665	0.00%
2021/11/18	0	0.00	0.1	61.70	61.70	-0.1	5,651	0.00%
2021/11/17	17	61.77	0	0.00	62.00	17	5,640	0.30%
2021/11/16	0	0.00	1	62.00	62.60	-1	5,661	-0.02%
2021/11/15	1.1	61.51	1	62.00	61.80	0.1	5,740	0.00%
2021/11/12	0	61.40	0	0.00	61.50	0	5,769	0.00%
2021/11/11	1.1	61.11	0	0.00	61.30	1.1	5,832	0.02%
2021/11/09	1	61.40	0	0.00	61.60	1	5,932	0.02%
2021/11/05	1	60.30	1	61.50	61.50	0	5,988	0.00%
2021/11/03	1	61.00	0	0.00	61.80	1	6,007	0.02%
2021/11/02	2	61.40	0	0.00	61.00	2	6,042	0.03%
2021/11/01	2	61.35	0.9	61.50	61.50	1.1	6,031	0.02%
2021/10/29	1	61.40	0	0.00	61.30	1	6,098	0.02%
2021/10/28	1	61.41	0	0.00	61.30	1	6,123	0.02%
2021/10/25	3	60.50	0	0.00	60.50	3	6,647	0.05%
2021/10/22	4.1	60.78	1	61.50	61.10	3.1	6,690	0.05%
2021/10/21	1	60.40	0	0.00	60.40	1	6,652	0.02%
2021/10/20	1	61.50	0	0.00	60.40	1	6,581	0.02%
2021/10/19	4	62.10	0	0.00	62.10	4	6,426	0.06%
2021/10/18	1	65.20	20	65.22	64.80	-19	6,346	-0.30%
2021/10/14	1	63.90	16	65.38	64.30	-15	6,410	-0.23%
2021/10/13	1	64.20	5	64.80	64.20	-4	6,414	-0.06%
2021/10/07	0	0.00	0.1	63.90	63.10	-0.1	6,454	0.00%
2021/10/04	1	61.80	0	0.00	62.20	1	6,476	0.02%
2021/10/01	2	62.20	0	0.00	62.20	2	6,517	0.03%
2021/09/30	5	62.70	0	0.00	62.50	5	6,488	0.08%
2021/09/29	1	64.40	0.2	64.00	64.40	0.8	6,473	0.01%
2021/09/28	5	63.10	4	65.00	64.50	1	6,552	0.02%
2021/09/24	12	64.01	0.2	64.20	64.00	11.8	6,687	0.18%
2021/09/23	5	62.50	15.6	63.84	63.80	-10.6	6,730	-0.16%
2021/09/17	0	0.00	1	61.70	61.10	-1	7,052	-0.01%
2021/09/15	0.2	61.75	2	61.95	61.50	-1.8	7,126	-0.03%
2021/09/14	0	0.00	5	60.90	61.10	-5	7,201	-0.07%
2021/09/13	0	0.00	1	60.50	60.60	-1	7,262	-0.01%
2021/09/08	1	59.00	1	59.70	59.60	0	7,532	0.00%
2021/09/06	0	0.00	2	61.30	60.90	-2	7,441	-0.03%
2021/08/31	5	60.40	0	0.00	61.20	5	7,361	0.07%
2021/08/26	1	58.40	0	59.00	58.90	1	7,262	0.01%
2021/08/25	1	59.30	5.3	59.03	59.40	-4.3	7,197	-0.06%
2021/08/20	0.7	57.70	0	0.00	57.50	0.7	7,207	0.01%
2021/08/19	1	56.80	1	56.90	56.90	0	7,265	0.00%
2021/08/18	0.1	58.80	0	0.00	58.50	0.1	7,157	0.00%
2021/08/17	1	58.00	0	0.00	58.50	1	7,149	0.01%
2021/08/16	1	58.50	18	58.70	58.60	-17	7,082	-0.24%
2021/08/13	0	0.00	5	61.20	61.30	-5	7,037	-0.07%
2021/08/11	1	61.90	0	0.00	62.60	1	6,972	0.01%
2021/08/06	3	62.33	2	62.40	62.50	1	7,002	0.01%
2021/08/05	0	0.00	2	62.95	62.90	-2	7,051	-0.03%
2021/08/04	1	63.10	4	63.43	63.20	-3	7,168	-0.04%
2021/08/03	0	63.50	1	63.00	63.90	-1	7,211	-0.01%
2021/08/02	5	63.60	4	63.88	63.90	1	7,178	0.01%
2021/07/30	6	63.58	4	64.15	64.10	2	7,141	0.03%
2021/07/28	0	0.00	4	58.70	58.90	-4	6,813	-0.06%
2021/07/27	0	0.00	1	58.80	58.70	-1	6,896	-0.01%
2021/07/26	2	58.75	0.1	58.80	58.70	1.9	7,109	0.03%
2021/07/23	1	58.00	0	0.00	57.90	1	7,161	0.01%
2021/07/22	1	58.20	1	58.40	58.70	0	7,133	0.00%
2021/07/21	2	58.10	5	58.86	58.50	-3	7,069	-0.04%
2021/07/20	1	58.00	0	0.00	58.00	1	7,000	0.01%
2021/07/19	1	57.51	0	0.00	58.30	1	6,988	0.01%
2021/07/16	0	58.40	1	58.10	58.10	-1	7,027	-0.01%
2021/07/14	1	58.00	1	58.30	58.20	0	7,032	0.00%
2021/07/13	1	57.50	1	57.60	57.90	0	6,963	0.00%
2021/07/12	1	56.90	0	0.00	57.00	1	6,911	0.01%
2021/07/08	3	57.53	0	0.00	57.80	3	6,935	0.04%
2021/07/07	1.1	58.00	0	0.00	58.00	1.1	6,908	0.02%
2021/07/06	9	58.09	2	58.10	58.20	7	6,893	0.10%
2021/07/05	13	57.27	1	58.00	57.90	12	6,857	0.17%
2021/07/02	0.1	56.50	1	56.50	56.90	-1	6,726	-0.01%
2021/07/01	5	56.58	1	56.80	56.60	4	6,649	0.06%
2021/06/30	4	57.45	1	57.90	57.60	3	6,553	0.05%
2021/06/29	21	57.90	1.7	57.74	57.40	19.3	6,509	0.30%
2021/06/28	4	63.78	4	64.00	63.70	0	6,222	0.00%
2021/06/25	1.1	64.91	0	0.00	64.10	1.1	6,148	0.02%
2021/06/24	1	64.80	0	0.00	64.70	1	6,104	0.02%
2021/06/22	5	64.06	0	0.00	63.60	5	5,838	0.09%
2021/06/21	2	64.20	0	0.00	64.50	2	5,742	0.03%
2021/06/18	5	65.56	30	67.10	64.90	-25	5,662	-0.44%
2021/06/17	1	66.20	1.3	66.25	66.30	-0.3	5,523	-0.01%
2021/06/16	0.5	65.90	0	0.00	66.20	0.5	5,637	0.01%
2021/06/15	0	65.80	0	0.00	65.60	0	5,688	0.00%
2021/06/11	0	0.00	1	66.00	65.50	-1	5,744	-0.02%
2021/06/09	1	65.50	0	0.00	65.30	1	5,955	0.02%
2021/05/31	1	65.80	2	66.00	66.20	-1	7,003	-0.01%
2021/05/27	0	0.00	1	63.60	63.50	-1	7,125	-0.01%
2021/05/26	0	0.00	0.5	63.00	63.20	-0.5	7,288	-0.01%
2021/05/25	0	0.00	1	63.20	63.00	-1	7,395	-0.01%
2021/05/24	0	0.00	2	63.10	63.20	-2	7,499	-0.03%
2021/05/21	1	62.80	0	0.00	63.10	1	7,600	0.01%
2021/05/18	1	61.70	0	0.00	62.00	1	7,955	0.01%
2021/05/17	2	60.90	1	60.80	61.10	1	8,033	0.01%
2021/05/13	0	0.00	2	61.40	60.90	-2	8,049	-0.02%
2021/05/12	4	61.13	1	61.80	61.20	3	8,044	0.04%
2021/05/11	12	64.23	1	63.70	63.00	11	8,078	0.14%
2021/05/10	25	66.18	0	0.00	66.00	25	8,070	0.31%
2021/05/07	0	0.00	2.5	67.18	67.40	-2.5	8,241	-0.03%
2021/05/06	3	64.70	1	64.30	64.00	2	8,286	0.02%
2021/05/05	3	67.00	8	66.16	65.80	-5	8,361	-0.06%
2021/05/04	6	66.58	1.1	66.76	66.30	4.9	8,559	0.06%
2021/05/03	5	65.90	8	67.06	67.10	-3	8,517	-0.04%
2021/04/28	1	64.10	2	64.20	64.50	-1	8,294	-0.01%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/23	0	0.00	1	63.90	64.10	-1	8,391	-0.01%
2021/04/22	1	63.60	0	0.00	63.50	1	8,463	0.01%
2021/04/20	0	0.00	0.7	63.80	64.20	-0.7	8,499	-0.01%
2021/04/16	1	62.50	0	0.00	63.00	1	8,612	0.01%
2021/04/15	1	62.50	0	0.00	62.50	1	8,690	0.01%
2021/04/14	3	62.13	5	63.20	62.30	-2	8,731	-0.02%
2021/04/13	6	63.00	0	0.00	63.00	6	8,837	0.07%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	3	65.10	1	65.20	65.20	2	9,032	0.02%
2021/04/07	0	0.00	5	64.32	64.50	-5	8,998	-0.06%
2021/04/01	0	0.00	0	62.80	63.20	0	8,959	0.00%
2021/03/31	0	0.00	1	63.20	62.80	-1	8,883	-0.01%
2021/03/30	0	0.00	8	63.33	64.00	-8	8,781	-0.09%
2021/03/29	0	0.00	1	62.50	62.70	-1	8,740	-0.01%
2021/03/26	2	62.30	0	0.00	61.90	2	8,735	0.02%
2021/03/24	1	61.50	0	61.40	61.60	1	8,981	0.01%
2021/03/23	0	0.00	1	61.10	61.60	-1	8,998	-0.01%
2021/03/18	0	0.00	2	61.60	61.60	-2	8,868	-0.02%
2021/03/17	1	60.10	2	60.10	60.50	-1	8,820	-0.01%
2021/03/15	7	60.13	0	0.00	59.90	7	8,767	0.08%
2021/03/12	0	0.00	19	61.18	62.10	-19	8,654	-0.22%
2021/03/11	1	58.60	3	58.50	58.70	-2	8,470	-0.02%
2021/03/10	0	0.00	5	57.90	58.00	-5	8,425	-0.06%
2021/03/09	12	56.83	1	56.90	57.20	11	8,380	0.13%
2021/03/08	2	58.30	1	58.50	58.50	1	8,115	0.01%
2021/03/05	3	57.93	0.2	58.40	58.40	2.8	8,103	0.03%
2021/03/04	1	58.90	1	59.40	58.80	0	8,104	0.00%
2021/02/26	7	59.36	1	59.00	59.40	6	7,815	0.08%
2021/02/25	2	61.05	3	60.93	60.70	-1	7,575	-0.01%
2021/02/24	1	60.50	0.5	60.80	60.00	0.5	7,513	0.01%
2021/02/23	0	0.00	2	60.15	60.20	-2	7,422	-0.03%
2021/02/22	4	59.78	12	60.18	61.20	-8	7,354	-0.11%
2021/02/18	0	0.00	10	58.02	58.40	-10	7,244	-0.14%
2021/02/17	4	56.40	0	0.00	56.80	4	7,173	0.06%
2021/02/03	1	55.50	2	56.00	56.30	-1	7,007	-0.01%
2021/02/02	0.7	55.90	2	56.50	56.10	-1.3	6,942	-0.02%
2021/02/01	1	55.10	0	0.00	55.10	1	6,783	0.01%
2021/01/28	4	56.08	3	56.77	57.00	1	6,543	0.02%
2021/01/27	1	58.30	4	57.48	57.60	-3	6,467	-0.05%
2021/01/26	1	57.60	3	56.80	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	3	54.70	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	1	53.30	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	5	52.90	52.70	-5	6,133	-0.08%
2021/01/18	1	53.00	0	0.00	53.40	1	6,052	0.02%
2021/01/15	0	0.00	3	53.80	53.80	-3	6,012	-0.05%
2021/01/13	0	0.00	10	53.55	53.60	-10	5,932	-0.17%
2021/01/12	3	52.97	3	52.93	52.80	0	5,878	0.00%
2021/01/11	0	0.00	11	53.36	53.80	-11	5,800	-0.19%
2021/01/08	1	51.90	7	52.47	52.60	-6	5,738	-0.10%
2021/01/07	2	52.20	3.3	52.37	52.20	-1.3	5,643	-0.02%
2021/01/06	7	51.60	0	0.00	51.50	7	5,581	0.13%
2021/01/04	0	0.00	68	51.04	51.40	-68	5,291	-1.28%
2020/12/31	1	49.95	1	50.00	49.80	0	5,173	0.00%
2020/12/30	0	0.00	61	50.00	50.00	-61	5,174	-1.18%
2020/12/28	0	0.00	9	49.79	49.90	-9	5,162	-0.17%
2020/12/24	8	49.18	0	0.00	49.20	8	5,185	0.15%
2020/12/21	1	48.30	0	0.00	49.05	1	5,179	0.02%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/17	3	48.77	2	48.50	48.50	1	4,936	0.02%
2020/12/16	0	0.00	1	49.00	49.15	-1	4,909	-0.02%
2020/12/15	1	48.20	1	48.30	48.20	0	4,923	0.00%
2020/12/14	1	48.50	0	0.00	48.50	1	4,941	0.02%
2020/12/11	1	48.65	1	49.00	48.90	0	4,987	0.00%
2020/12/10	0	0.00	0.1	49.00	49.05	-0.1	4,991	0.00%
2020/12/09	0	0.00	2	49.05	49.25	-2	4,972	-0.04%
2020/12/04	0	0.00	2	49.42	49.40	-2	4,826	-0.04%
2020/12/02	0	0.00	1	49.45	49.35	-1	4,779	-0.02%
2020/11/30	0	0.00	2	49.30	48.05	-2	4,794	-0.04%
2020/11/26	0	0.00	3	48.57	48.65	-3	4,653	-0.06%
2020/11/24	2	48.40	1	48.30	48.30	1	4,747	0.02%
2020/11/23	1	48.40	0.6	48.35	48.50	0.4	4,715	0.01%
2020/11/20	0	0.00	1	48.00	48.00	-1	4,681	-0.02%
2020/11/19	0.1	48.30	5	48.62	48.75	-5	4,638	-0.11%
2020/11/18	0	0.00	15	48.51	48.55	-15	4,609	-0.33%
2020/11/17	1	48.15	5	48.26	48.30	-4	4,579	-0.09%
2020/11/16	0	0.00	3.4	47.66	47.60	-3.4	4,603	-0.07%
2020/11/12	0	0.00	1	47.70	47.45	-1	4,589	-0.02%
2020/11/11	3	47.28	1	47.70	47.70	2	4,608	0.04%
2020/11/10	0	0.00	2	47.48	47.50	-2	4,618	-0.04%
2020/11/09	0	0.00	2	47.55	47.40	-2	4,629	-0.04%
2020/11/06	0	0.00	1	47.50	47.25	-1	4,654	-0.02%
2020/11/04	0	0.00	1	47.25	47.25	-1	4,729	-0.02%
2020/10/29	0	0.00	1	45.85	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	3	46.38	46.55	-3	5,203	-0.06%
2020/10/27	0	0.00	3	45.90	46.00	-3	5,929	-0.05%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/14	2	45.40	0	0.00	45.40	2	6,344	0.03%
2020/10/12	1	45.45	0	0.00	45.75	1	6,555	0.02%
2020/10/08	2	45.40	0	0.00	45.65	2	6,709	0.03%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/09/29	0	0.00	2	45.75	45.50	-2	7,142	-0.03%
2020/09/25	0	0.00	1	45.00	45.00	-1	7,296	-0.01%
2020/09/23	0	0.00	0.5	46.20	46.00	-0.5	7,317	-0.01%
2020/09/22	2	45.93	1	45.90	45.85	1	7,388	0.01%
2020/09/21	0	0.00	10	46.70	46.60	-10	7,457	-0.13%
2020/09/18	2	46.70	0	0.00	46.85	2	7,638	0.03%
2020/09/17	3	47.32	0	0.00	47.10	3	7,787	0.04%
2020/09/16	2	47.35	3	47.47	47.50	-1	8,393	-0.01%
2020/09/15	1	47.00	0	0.00	47.00	1	8,635	0.01%
2020/09/14	3	46.50	11	46.60	47.00	-8	8,956	-0.09%
2020/09/11	0	0.00	1	46.10	46.25	-1	9,129	-0.01%
2020/09/09	12	45.99	0	0.00	46.15	12	9,381	0.13%
2020/09/08	5	46.20	0	0.00	46.45	5	9,419	0.05%
2020/09/07	3	46.30	2	46.25	46.20	1	9,561	0.01%
2020/09/04	4	45.65	0	0.00	45.95	4	9,726	0.04%
2020/09/03	1	46.35	0	0.00	46.05	1	9,816	0.01%
2020/09/02	12	46.10	0	0.00	46.05	12	9,893	0.12%
2020/09/01	5	46.13	2	46.08	46.20	3	9,956	0.03%
2020/08/31	1	46.60	0	0.00	46.40	1	9,990	0.01%
2020/08/28	2	46.58	0	0.00	46.65	2	10,032	0.02%
2020/08/27	7	46.84	2	46.70	46.90	5	10,152	0.05%
2020/08/26	2	46.95	0	0.00	47.00	2	10,196	0.02%
2020/08/25	0	0.00	2.5	47.17	47.15	-2.5	10,220	-0.02%
2020/08/24	3	46.90	0	0.00	46.90	3	10,330	0.03%
2020/08/21	1	47.00	0	0.00	47.00	1	10,385	0.01%
2020/08/20	0	0.00	3	47.37	46.90	-3	10,416	-0.03%
2020/08/19	0	0.00	1	48.45	48.10	-1	10,435	-0.01%
2020/08/18	0	0.00	1	47.80	47.95	-1	10,385	-0.01%
2020/08/17	4	47.88	0	0.00	47.85	4	10,402	0.04%
2020/08/14	1	47.10	0	0.00	47.20	1	10,414	0.01%
2020/08/12	2	47.40	1	47.50	47.60	1	10,470	0.01%
2020/08/11	5	47.97	0	0.00	48.00	5	10,470	0.05%
2020/08/10	8	48.56	0	0.00	48.50	8	10,523	0.08%
2020/08/07	0	0.00	2	48.95	48.95	-2	10,562	-0.02%
2020/08/06	2	48.68	5	48.77	48.85	-3	10,557	-0.03%
2020/08/05	6	49.10	2	49.20	49.10	4	10,579	0.04%
2020/08/04	4	49.00	0	0.00	49.35	4	10,545	0.04%
2020/08/03	5.2	49.03	29	49.26	48.60	-23.8	10,452	-0.23%
2020/07/31	7	49.91	59	49.75	49.60	-52	10,222	-0.51%
2020/07/30	4	45.49	27	45.82	45.70	-23	9,516	-0.24%
2020/07/29	23	45.31	0	0.00	44.80	23	9,473	0.24%
2020/07/28	11	45.10	0	0.00	45.05	11	9,560	0.12%
2020/07/27	12	45.54	0	0.00	45.50	12	9,662	0.12%
2020/07/24	20	46.33	0	0.00	46.50	20	9,665	0.21%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/21	1	46.95	0	0.00	46.80	1	9,641	0.01%
2020/07/20	10	46.45	0	0.00	47.00	10	9,628	0.10%
2020/07/16	1	47.45	0	0.00	46.90	1	9,635	0.01%
2020/07/14	1.3	46.96	0	0.00	46.95	1.3	9,476	0.01%
2020/07/13	1	46.70	0	0.00	47.10	1	9,445	0.01%
2020/07/10	1	46.75	0	0.00	46.70	1	9,418	0.01%
2020/07/09	3	47.10	1	47.40	47.10	2	9,373	0.02%
2020/07/08	0	0.00	4	47.10	47.15	-4	9,233	-0.04%
2020/07/07	9	46.88	2	46.88	47.05	7	9,124	0.08%
2020/07/06	6	46.95	2	47.05	47.05	4	9,052	0.04%
2020/07/03	31	46.98	0	0.00	46.85	31	9,031	0.34%
2020/07/02	0	0.00	3	47.05	47.15	-3	9,062	-0.03%
2020/07/01	1	46.90	0	0.00	46.75	1	9,093	0.01%
2020/06/30	0	0.00	2	46.90	46.30	-2	9,056	-0.02%
2020/06/29	25	46.54	0	0.00	46.50	25	9,047	0.28%
2020/06/24	15	47.30	0	0.00	47.30	15	8,911	0.17%
2020/06/23	66	47.83	2.3	47.67	47.40	63.7	8,773	0.73%
2020/06/22	6	53.07	10	53.27	53.10	-4	8,201	-0.05%
2020/06/19	4	52.00	4	52.33	52.40	0	7,984	0.00%
2020/06/18	0	0.00	5	52.00	52.40	-5	7,710	-0.06%
2020/06/17	2	51.20	1	51.09	51.30	1	7,599	0.01%
2020/06/12	1	49.55	2	50.45	50.80	-1	7,842	-0.01%
2020/06/11	0	0.00	12	50.79	50.70	-12	7,891	-0.15%
2020/06/10	2	50.60	39	51.20	51.40	-37	7,831	-0.47%
2020/06/08	1	50.90	58	50.97	50.80	-57	8,045	-0.71%
2020/06/05	1	49.85	4	50.19	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	11	49.89	49.85	-11	8,097	-0.14%
2020/06/03	0	0.00	3	49.62	49.55	-3	8,104	-0.04%
2020/05/28	3	48.35	2	48.70	48.20	1	8,270	0.01%
2020/05/27	0	0.00	5	48.46	48.65	-5	8,475	-0.06%
2020/05/26	0	0.00	5	48.10	48.00	-5	8,632	-0.06%
2020/05/22	2	46.85	0	46.80	46.75	2	8,600	0.02%
2020/05/20	0	0.00	3	46.90	46.80	-3	8,706	-0.03%
2020/05/19	0	0.00	1	46.80	46.80	-1	8,790	-0.01%
2020/05/18	2	45.50	0	0.00	45.50	2	8,698	0.02%
2020/05/15	12	46.18	0	0.00	46.10	12	8,648	0.14%
2020/05/14	6	46.60	0	0.00	46.85	6	8,495	0.07%
2020/05/13	0.9	46.85	0	0.00	46.85	0.9	8,397	0.01%
2020/05/11	1	47.00	1	47.10	46.95	0	8,288	0.00%
2020/05/08	10	46.90	7	46.87	46.95	3	8,178	0.04%
2020/05/07	2	46.48	0	0.00	46.45	2	8,124	0.02%
2020/05/06	2	46.13	0	0.00	46.55	2	8,039	0.02%
2020/05/05	1	46.65	1	46.50	46.65	0	7,985	0.00%
2020/05/04	3	44.93	2	46.40	46.50	1	7,975	0.01%
2020/04/30	0	0.00	23	46.51	46.50	-23	7,841	-0.29%
2020/04/29	2	45.63	4	45.63	45.40	-2	7,718	-0.03%
2020/04/28	13	44.62	0	0.00	45.05	13	7,755	0.17%
2020/04/27	15	44.45	2	44.50	44.40	13	7,854	0.17%
2020/04/24	2	43.85	10	43.80	43.80	-8	7,811	-0.10%
2020/04/23	2	43.70	1	43.90	44.00	1	7,797	0.01%
2020/04/22	1	43.25	7	42.87	43.50	-6	7,731	-0.08%
2020/04/21	2	42.95	0	0.00	43.00	2	7,654	0.03%
2020/04/17	3	43.47	7	43.59	42.95	-4	7,499	-0.05%
2020/04/16	2	43.23	1	43.30	43.20	1	7,392	0.01%
2020/04/15	1	43.55	1	43.60	43.70	0	7,306	0.00%
2020/04/14	0	0.00	1	43.35	43.25	-1	7,251	-0.01%
2020/04/13	1	42.10	1	42.50	42.55	0	7,209	0.00%
2020/04/10	2	42.25	0	0.00	42.50	2	7,197	0.03%
2020/04/08	6	42.33	2.3	42.38	42.15	3.7	7,196	0.05%
2020/04/07	13	42.33	12	42.42	42.10	1	7,149	0.01%
2020/04/06	3	41.60	3	41.98	42.25	0	7,047	0.00%
2020/04/01	1	41.35	1	41.40	41.35	0	6,917	0.00%
2020/03/31	1	40.90	2	41.30	41.30	-1	6,843	-0.01%
2020/03/30	5	40.87	1	41.00	41.00	4	6,708	0.06%
2020/03/27	5	41.55	6	41.18	40.95	-1	6,649	-0.02%
2020/03/26	1	40.90	1	41.15	40.85	0	6,591	0.00%
2020/03/25	11	40.34	0	0.00	40.50	11	6,604	0.17%
2020/03/24	0	0.00	2	40.30	39.35	-2	6,524	-0.03%
2020/03/23	2	39.10	1	38.85	38.55	1	6,496	0.02%
2020/03/20	1	40.25	2	40.50	40.65	-1	6,462	-0.02%
2020/03/19	4	37.96	0.1	38.00	37.80	3.9	6,314	0.06%
2020/03/18	1	39.55	10	39.80	39.10	-9	6,121	-0.15%
2020/03/17	14	39.58	11	39.43	39.40	3	6,012	0.05%
2020/03/16	2	40.68	23	41.17	40.35	-21	5,848	-0.36%
2020/03/13	25	39.97	1	41.85	41.30	24	5,725	0.42%
2020/03/12	7	42.40	4	42.59	42.00	3	5,480	0.05%
2020/03/10	0	0.00	1.6	44.53	44.00	-1.6	5,216	-0.03%
2020/03/09	11	44.01	1	44.15	44.00	10	5,074	0.20%
2020/03/06	4	44.35	0	0.00	44.35	4	5,015	0.08%
2020/03/05	2	45.60	1	45.25	44.85	1	4,966	0.02%
2020/03/04	1	45.35	6	44.77	45.10	-5	4,875	-0.10%
2020/03/03	0	0.00	4	44.33	43.95	-4	4,719	-0.08%
2020/03/02	14.7	42.72	1	43.10	42.85	13.7	4,574	0.30%
2020/02/27	10	44.05	10	44.10	43.85	0	4,715	0.00%
2020/02/26	5	43.47	0	0.00	43.45	5	4,524	0.11%
2020/02/25	1	43.75	0	0.00	43.95	1	4,492	0.02%
2020/02/24	3	44.38	2	44.10	44.00	1	4,496	0.02%
2020/02/21	6	45.75	1	46.50	45.60	5	4,422	0.11%
2020/02/20	20	46.77	2	46.90	46.60	18	4,361	0.41%
2020/02/19	2	47.50	0	0.00	47.65	2	4,290	0.05%
2020/02/18	0	0.00	2	47.05	47.05	-2	4,324	-0.05%
2020/02/14	0	0.00	8	47.45	47.30	-8	4,386	-0.18%
2020/02/13	1	47.10	0	0.00	47.10	1	4,469	0.02%
2020/02/12	10	47.15	0	0.00	47.10	10	4,532	0.22%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/10	1	47.20	2	46.85	47.00	-1	4,607	-0.02%
2020/02/07	1	47.20	0	0.00	47.20	1	4,644	0.02%
2020/02/06	1	47.50	0	0.00	47.55	1	4,794	0.02%
2020/01/31	0	0.00	32	47.39	47.20	-32	4,919	-0.65%
2020/01/30	35	46.44	0	0.00	45.65	35	4,862	0.72%
2020/01/17	1	50.10	1	50.10	50.00	0	4,867	0.00%
2020/01/13	0	0.00	0.6	49.20	49.25	-0.6	5,679	-0.01%
2020/01/10	0	0.00	1	49.10	49.00	-1	5,853	-0.02%
2020/01/09	1	48.75	0	0.00	48.75	1	5,933	0.02%
2020/01/08	10	48.85	1	48.90	48.70	9	6,027	0.15%
2020/01/07	1	48.95	1	49.20	48.90	0	6,080	0.00%
2020/01/06	10	49.10	0	0.00	49.05	10	6,158	0.16%
2020/01/03	2	49.55	0.1	49.50	49.70	1.9	6,196	0.03%
2020/01/02	11	49.25	0	0.00	49.20	11	6,312	0.17%
2019/12/23	21	49.67	0	0.00	49.75	21	6,920	0.30%
2019/12/18	1	50.80	7.3	50.80	51.10	-6.3	6,984	-0.09%
2019/12/17	0	0.00	2	50.40	50.60	-2	7,060	-0.03%
2019/12/16	0	0.00	6	50.32	50.50	-6	7,045	-0.09%
2019/12/13	0	0.00	14.4	50.08	50.20	-14.4	7,061	-0.20%
2019/12/12	0	0.00	1	50.00	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	2	49.88	49.90	-2	7,034	-0.03%
2019/12/06	2	49.33	0	0.00	49.10	2	7,085	0.03%
2019/12/05	1	49.50	0	0.00	49.50	1	7,090	0.01%
2019/12/02	12	48.21	2	48.35	48.30	10	7,129	0.14%
2019/11/29	1	48.50	3	49.00	48.40	-2	7,151	-0.03%
2019/11/28	3	49.20	0	0.00	49.10	3	7,169	0.04%
2019/11/27	3.2	49.63	0	0.00	49.60	3.2	7,282	0.04%
2019/11/26	2	49.65	0	0.00	49.75	2	7,305	0.03%
2019/11/21	0	0.00	2	50.60	50.60	-2	7,051	-0.03%
2019/11/20	0	0.00	1	50.50	50.60	-1	6,986	-0.01%
2019/11/19	2	50.30	0	0.00	50.40	2	7,015	0.03%
2019/11/18	0	0.00	2	50.40	50.60	-2	7,096	-0.03%
2019/11/15	1	49.30	1	49.95	49.95	0	7,244	0.00%
2019/11/14	4	49.58	10	49.65	49.45	-6	7,295	-0.08%
2019/11/13	3	49.97	1	49.95	49.95	2	7,462	0.03%
2019/11/12	1	49.55	2	50.60	50.60	-1	7,580	-0.01%
2019/11/11	5	49.80	0	0.00	49.90	5	7,577	0.07%
2019/11/08	1	50.40	0.1	50.40	50.40	0.9	7,597	0.01%
2019/11/07	0	0.00	2	51.10	51.10	-2	7,684	-0.03%
2019/11/05	2	50.30	10	51.05	51.50	-8	7,928	-0.10%
2019/11/04	2	50.15	8	50.73	50.70	-6	7,945	-0.08%
2019/11/01	1	49.70	1	49.85	49.95	0	7,976	0.00%
2019/10/31	2	49.70	0	0.00	50.20	2	8,248	0.02%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	3	48.92	0	0.00	49.55	3	8,690	0.03%
2019/10/25	17	49.29	0	0.00	49.50	17	8,652	0.20%
2019/10/24	6	49.97	2	50.50	50.10	4	8,605	0.05%
2019/10/23	5	49.19	0.3	49.20	49.20	4.7	8,508	0.06%
2019/10/22	0	0.00	20.2	50.64	51.50	-20.2	8,344	-0.24%
2019/10/21	1	47.90	1	48.05	48.00	0	7,972	0.00%
2019/10/18	2	48.15	0	0.00	48.05	2	8,163	0.02%
2019/10/17	0	0.00	0.2	48.55	48.55	-0.2	8,089	0.00%
2019/10/16	0	0.00	0	48.80	48.90	0	8,062	0.00%
2019/10/09	2	48.35	0	0.00	48.30	2	7,978	0.03%
2019/10/08	2.6	48.91	0	0.00	49.10	2.6	7,972	0.03%
2019/10/01	1	48.65	1.9	48.78	48.90	-0.9	7,650	-0.01%
2019/09/27	0	0.00	1	50.20	49.30	-1	7,555	-0.01%
2019/09/25	1	49.80	1	49.90	49.80	0	7,362	0.00%
2019/09/24	0	0.00	0.1	48.25	48.45	-0.1	7,269	0.00%
2019/09/17	1	47.90	0	0.00	48.15	1	7,066	0.01%
2019/09/16	1	48.15	0	0.00	48.15	1	7,141	0.01%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/03	2.1	47.75	0	0.00	47.70	2.1	6,916	0.03%
2019/09/02	0	0.00	1	49.95	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	4.2	49.65	50.00	-4.2	6,881	-0.06%
2019/08/27	0	0.00	1	48.95	48.40	-1	6,762	-0.01%
2019/08/22	1	48.20	1	48.30	48.55	0	6,697	0.00%
2019/08/21	0	0.00	0.2	47.80	48.00	-0.2	6,822	0.00%
2019/08/20	0	0.00	3	48.82	49.00	-3	6,719	-0.04%
2019/08/19	0	47.10	0	0.00	47.10	0	6,537	0.00%
2019/08/16	0	0.00	16	47.75	47.90	-16	6,449	-0.25%
2019/08/15	0	0.00	1	46.00	46.65	-1	6,267	-0.02%
2019/08/13	1	46.30	1	46.30	46.30	0	6,100	0.00%
2019/08/12	10	47.22	10	47.00	46.40	0	6,048	0.00%
2019/08/05	0	0.00	3	46.88	47.00	-3	5,463	-0.05%
2019/08/02	9	46.72	2	46.90	47.00	7	5,354	0.13%
2019/08/01	1	45.30	4	45.58	46.25	-3	5,076	-0.06%
2019/07/30	1	43.50	0	0.00	43.60	1	4,608	0.02%
2019/07/25	0	0.00	1	43.85	43.50	-1	4,556	-0.02%
2019/07/24	3	43.80	0	0.00	43.70	3	4,661	0.06%
2019/07/22	7	42.91	1	42.90	43.00	6	4,642	0.13%
2019/07/19	0	0.00	0.1	47.05	47.10	-0.1	4,397	0.00%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/16	0	47.00	2	47.58	47.20	-2	4,222	-0.05%
2019/07/11	0	0.00	2	47.20	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	3	46.90	46.70	-3	4,107	-0.07%
2019/07/09	1	46.05	0	0.00	46.05	1	4,096	0.02%
2019/07/05	0	0.00	1	46.69	46.70	-1	4,175	-0.02%
2019/07/04	0	0.00	2	46.55	46.50	-2	4,206	-0.05%
2019/07/03	0	0.00	1	46.00	46.10	-1	4,224	-0.02%
2019/07/02	0	0.00	1	45.95	45.90	-1	4,251	-0.02%
2019/07/01	1	45.80	0	0.00	45.80	1	4,259	0.02%
2019/06/27	0	0.00	1	45.30	45.30	-1	4,312	-0.02%
2019/06/26	1	45.00	0	0.00	45.00	1	4,412	0.02%
2019/06/24	0	0.00	2	44.95	45.00	-2	4,460	-0.04%
2019/06/19	0	0.00	2	45.50	45.70	-2	4,437	-0.05%
2019/06/18	0.5	44.80	0	0.00	44.90	0.5	4,431	0.01%
2019/06/12	0	0.00	1	45.50	45.70	-1	4,588	-0.02%
2019/06/10	0	0.00	2	45.70	46.00	-2	4,664	-0.04%
2019/05/30	0	0.00	2	44.95	45.10	-2	4,772	-0.04%
2019/05/29	0	0.00	1	44.60	44.60	-1	4,926	-0.02%
2019/05/23	0.5	43.95	1	43.40	43.95	-0.5	5,191	-0.01%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	2	43.58	43.65	-2	5,265	-0.04%
2019/05/14	0	0.00	1	43.00	42.80	-1	5,453	-0.02%
2019/05/13	2	43.00	0	0.00	43.00	2	5,452	0.04%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/08	1	43.30	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	44.05	44.30	-1	5,821	-0.02%
2019/05/06	1	43.40	0	0.00	43.25	1	5,845	0.02%
2019/05/03	2	43.45	2	43.58	43.70	0	5,914	0.00%
2019/05/02	2	43.50	0	0.00	43.40	2	6,055	0.03%
2019/04/30	5	43.34	3	43.72	43.55	2	6,144	0.03%
2019/04/29	3	44.42	0	0.00	44.45	3	6,074	0.05%
2019/04/26	0	0.00	1	45.20	45.20	-1	6,104	-0.02%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/16	0.5	44.25	0	0.00	44.35	0.5	6,890	0.01%
2019/04/15	0	0.00	1	44.55	44.50	-1	6,940	-0.01%
2019/04/12	0	0.00	1	43.85	43.95	-1	7,004	-0.01%
2019/04/08	0	0.00	1.3	45.02	45.35	-1.3	7,083	-0.02%
2019/03/28	1	44.30	0	0.00	44.05	1	6,945	0.01%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	1	45.00	1	44.90	45.30	0	7,124	0.00%
2019/03/21	1	44.30	0	0.00	44.40	1	7,142	0.01%
2019/03/20	0	0.00	1	44.60	44.45	-1	7,192	-0.01%
2019/03/15	0	0.00	5	44.15	44.10	-5	7,313	-0.07%
2019/03/12	1	43.70	0	0.00	43.60	1	7,293	0.01%
2019/03/11	0	0.00	0.1	43.60	43.60	-0.1	7,377	0.00%
2019/03/05	0	0.00	1	42.90	43.10	-1	8,033	-0.01%
2019/03/04	7	43.12	2	43.10	43.10	5	8,087	0.06%
2019/02/27	9	44.49	1	43.95	44.55	8	7,947	0.10%
2019/02/26	1	47.35	1	47.45	47.20	0	7,749	0.00%
2019/02/25	0	0.00	2	46.20	46.40	-2	7,680	-0.03%
2019/02/21	1	45.50	1.1	45.36	45.50	-0.1	7,706	0.00%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/19	1	45.25	1	45.60	45.25	0	7,756	0.00%
2019/02/18	0	0.00	1	46.15	46.15	-1	7,802	-0.01%
2019/02/15	0	0.00	2	46.03	45.60	-2	7,837	-0.03%
2019/02/14	1	45.90	8	45.14	45.65	-7	7,846	-0.09%
2019/02/13	1	46.30	0	0.00	46.70	1	7,813	0.01%
2019/02/12	1	46.40	2	46.45	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	2	46.48	46.65	-2	7,868	-0.03%
2019/01/30	0	0.00	2	45.38	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	8.5	44.77	44.85	-8.5	7,693	-0.11%
2019/01/25	1	43.95	21	44.39	44.50	-20	7,655	-0.26%
2019/01/23	1	43.50	4	43.84	44.10	-3	7,699	-0.04%
2019/01/22	0	0.00	7	43.26	43.35	-7	7,586	-0.09%
2019/01/21	10	42.75	1	43.00	43.00	9	7,476	0.12%
2019/01/18	0	0.00	1	43.05	43.00	-1	7,416	-0.01%
2019/01/17	1	42.70	0	0.00	42.95	1	7,352	0.01%
2019/01/14	0	0.00	1	42.50	42.50	-1	7,234	-0.01%
2019/01/10	1	43.80	1	42.90	42.95	0	7,226	0.00%
2019/01/09	2	42.65	96	43.21	43.30	-94	7,077	-1.33%
2019/01/08	7	41.50	1	41.80	41.60	6	6,880	0.09%
2019/01/07	0	0.00	2	41.30	41.45	-2	6,838	-0.03%
2019/01/04	2	40.60	0	0.00	40.65	2	6,835	0.03%
2019/01/03	0	0.00	5	41.36	41.50	-5	6,932	-0.07%
2018/12/27	0	0.00	2	40.50	40.65	-2	6,852	-0.03%
2018/12/26	1	39.70	0	0.00	39.90	1	6,852	0.01%
2018/12/25	0	0.00	1	40.25	39.75	-1	6,839	-0.01%
2018/12/24	1	40.45	3	40.55	40.40	-2	6,848	-0.03%
2018/12/22	0	40.40	0	0.00	40.40	0	6,813	0.00%
2018/12/21	24	40.70	2	41.00	41.00	22	6,899	0.32%
2018/12/20	1	41.40	5	41.21	41.20	-4	6,826	-0.06%
2018/12/19	1	40.20	9	40.81	41.00	-8	6,774	-0.12%
2018/12/17	0	0.00	4	40.30	40.20	-4	6,682	-0.06%
2018/12/14	1	40.25	0.1	40.20	40.45	0.9	6,646	0.01%
2018/12/11	0	0.00	4	40.40	40.50	-4	6,529	-0.06%
2018/12/10	0	0.00	9	40.65	40.95	-9	6,518	-0.14%
2018/12/06	0	0.00	13.4	40.25	41.00	-13.4	6,658	-0.20%
2018/12/05	0	0.00	2	40.65	41.00	-2	6,605	-0.03%
2018/12/04	10	41.70	12	40.98	41.65	-2	6,591	-0.03%
2018/11/30	0	0.00	3	40.40	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	4	40.01	40.00	-4	5,899	-0.07%
2018/11/28	10	39.30	12	39.83	39.70	-2	5,771	-0.03%
2018/11/27	14	39.06	0	0.00	39.35	14	5,615	0.25%
2018/11/23	0	0.00	1	38.25	38.00	-1	5,413	-0.02%
2018/11/22	1	37.80	0	0.00	37.80	1	5,330	0.02%
2018/11/20	0	0.00	5	38.30	38.25	-5	5,220	-0.10%
2018/11/19	0	0.00	1	38.75	38.70	-1	5,198	-0.02%
2018/11/15	0	0.00	2	38.65	38.70	-2	5,059	-0.04%
2018/11/12	0	0.00	1.8	38.28	38.45	-1.8	4,894	-0.04%
2018/11/09	0	0.00	1	37.95	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	20	38.73	38.80	-20	4,838	-0.41%
2018/11/07	0	0.00	2	38.55	38.55	-2	4,828	-0.04%
2018/11/06	0	0.00	2	37.75	38.00	-2	4,792	-0.04%
2018/11/02	0	0.00	3	37.25	37.25	-3	4,796	-0.06%
2018/11/01	0	0.00	3	36.73	37.00	-3	4,812	-0.06%
2018/10/31	2	35.45	0	0.00	35.50	2	4,742	0.04%
2018/10/30	0	0.00	2	35.65	35.75	-2	4,618	-0.04%
2018/10/25	0.5	35.30	0	0.00	35.30	0.5	4,637	0.01%
2018/10/24	0	0.00	2	35.70	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	3	35.43	35.65	-3	4,777	-0.06%
2018/10/22	1	34.95	2	35.00	34.70	-1	4,757	-0.02%
2018/10/17	0	0.00	3	34.20	34.15	-3	4,840	-0.06%
2018/10/12	17	33.69	0	0.00	33.65	17	4,960	0.34%
2018/10/11	8	33.13	0	0.00	33.05	8	4,978	0.16%
2018/10/09	3	36.10	1	36.10	36.10	2	4,948	0.04%
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/05	0	0.00	2	35.80	36.50	-2	5,088	-0.04%
2018/10/03	1	37.65	0	0.00	37.35	1	5,092	0.02%
2018/09/28	1	38.20	0	0.00	38.40	1	5,182	0.02%
2018/09/27	2	38.05	0	0.00	38.40	2	5,130	0.04%
2018/09/26	1	38.20	0	0.00	38.00	1	5,110	0.02%
2018/09/20	1	37.20	0	0.00	37.20	1	5,092	0.02%
2018/09/17	0	0.00	2	37.45	37.65	-2	5,260	-0.04%
2018/09/14	2	37.00	0	0.00	37.35	2	5,325	0.04%
2018/09/13	7	37.14	6	37.23	37.35	1	5,356	0.02%
2018/09/12	2	35.80	0	0.00	35.60	2	5,214	0.04%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/09/05	1	36.20	0	0.00	36.05	1	5,601	0.02%
2018/08/30	1	36.45	2	36.50	36.40	-1	5,755	-0.02%
2018/08/28	2	35.70	0	0.00	36.00	2	5,794	0.03%
2018/08/24	2	35.40	0	0.00	35.35	2	5,819	0.03%
2018/08/23	1	35.55	0	0.00	35.55	1	5,967	0.02%
2018/08/20	3	35.25	0	0.00	35.20	3	5,995	0.05%
2018/08/15	0	0.00	1	35.55	35.70	-1	5,961	-0.02%
2018/08/14	30	35.86	0	0.00	35.90	30	5,911	0.51%
2018/08/13	3	36.93	0	0.00	36.60	3	5,821	0.05%
2018/08/10	23	37.05	2	37.15	37.20	21	5,789	0.36%
2018/08/09	2	40.03	11	39.95	39.85	-9	5,760	-0.16%
2018/08/08	1	40.10	1	40.10	40.10	0	5,673	0.00%
2018/08/06	1	39.90	0	0.00	39.95	1	5,583	0.02%
2018/08/03	0	0.00	1	39.75	39.80	-1	5,577	-0.02%
2018/08/02	1	39.80	0	0.00	39.70	1	5,595	0.02%
2018/07/31	1	39.75	0	0.00	40.20	1	5,611	0.02%
2018/07/27	1	39.75	2	39.75	39.75	-1	5,455	-0.02%
2018/07/26	1	39.45	0	0.00	39.75	1	5,466	0.02%
2018/07/24	0	0.00	4	38.75	38.75	-4	5,485	-0.07%
2018/07/18	0	0.00	1	38.45	38.50	-1	5,322	-0.02%
2018/07/16	1	37.95	1	38.05	37.70	0	5,155	0.00%
2018/07/13	1	37.00	0	0.00	37.55	1	5,093	0.02%
2018/07/12	2	36.70	0	0.00	36.75	2	5,056	0.04%
2018/07/11	0	0.00	1	36.80	36.80	-1	5,066	-0.02%
2018/07/10	0.2	36.80	0	0.00	36.80	0.2	5,024	0.00%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	3	36.00	0	0.00	35.80	3	5,007	0.06%
2018/07/04	0	0.00	2	36.65	36.50	-2	5,016	-0.04%
2018/07/03	2	36.53	0	0.00	36.50	2	5,123	0.04%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/28	8	36.90	3	36.90	36.95	5	5,009	0.10%
2018/06/26	2	36.95	24	37.10	37.00	-22	4,973	-0.44%
2018/06/25	32	37.56	0	0.00	37.45	32	4,848	0.66%
2018/06/21	2	38.05	0	0.00	38.00	2	4,686	0.04%
2018/06/15	2	38.73	0	0.00	38.55	2	4,664	0.04%
2018/06/14	6	39.27	0	0.00	39.25	6	4,513	0.13%
2018/06/11	1	40.05	0	0.00	39.95	1	4,693	0.02%
2018/06/07	9	40.29	1	40.50	40.60	8	4,985	0.16%
2018/06/06	0	0.00	1	39.65	39.90	-1	5,053	-0.02%
2018/06/04	0	0.00	1	39.20	39.05	-1	5,102	-0.02%
2018/05/23	1	38.30	0	0.00	38.25	1	6,605	0.02%
2018/05/18	1	38.25	0	0.00	38.15	1	6,780	0.01%
2018/05/17	2	38.35	0	0.00	38.20	2	6,839	0.03%
2018/05/16	0	0.00	2	38.55	38.45	-2	6,862	-0.03%
2018/05/14	2	38.55	0.1	38.50	38.45	1.9	7,048	0.03%
2018/05/11	0	0.00	5.7	38.85	38.85	-5.7	7,125	-0.08%
2018/05/09	1	38.20	0	0.00	38.15	1	7,114	0.01%
2018/05/08	1	38.30	1	38.40	38.50	0	7,162	0.00%
2018/05/04	1	37.60	1	38.05	38.00	0	7,115	0.00%
2018/05/03	5	38.00	0	0.00	38.00	5	7,152	0.07%
2018/04/30	1	38.80	0	0.00	39.25	1	7,204	0.01%
2018/04/26	0	0.00	5	39.80	39.80	-5	7,112	-0.07%
2018/04/25	0	0.00	1	39.70	40.00	-1	7,150	-0.01%
2018/04/23	0	0.00	15	40.20	40.25	-15	7,255	-0.21%
2018/04/16	1.1	41.03	0	0.00	41.40	1.1	7,188	0.02%
2018/04/09	0	0.00	1	40.30	40.40	-1	7,204	-0.01%
2018/03/31	0	0.00	1	41.35	41.40	-1	7,119	-0.01%
2018/03/26	2	40.15	0	0.00	40.25	2	7,075	0.03%
2018/03/23	3	40.13	2	40.00	40.50	1	7,119	0.01%
2018/03/21	14	41.11	1	41.25	41.10	13	7,231	0.18%
2018/03/20	2	41.60	0	0.00	41.75	2	7,292	0.03%
2018/03/19	0	0.00	1	42.14	41.95	-1	7,365	-0.01%
2018/03/15	10	41.60	2	41.78	42.35	8	7,535	0.11%
2018/03/14	3	40.92	0	0.00	40.75	3	7,453	0.04%
2018/03/13	1	41.55	1	41.90	41.75	0	7,307	0.00%
2018/03/12	2	42.05	0	0.00	42.00	2	7,268	0.03%
2018/03/09	0	0.00	0.3	42.60	42.60	-0.3	7,218	0.00%
2018/03/08	0	0.00	3	42.92	42.70	-3	7,228	-0.04%
2018/03/06	1	43.20	1	43.50	43.30	0	7,397	0.00%
2018/03/05	1	43.30	0	0.00	43.00	1	7,768	0.01%
2018/03/02	27	42.86	25	43.01	43.00	2	7,769	0.03%
2018/03/01	43	42.90	38	43.06	42.70	5	7,735	0.06%
2018/02/27	4	42.01	12.8	43.53	42.00	-8.8	7,397	-0.12%
2018/02/26	2	42.30	4	43.66	43.00	-2	7,153	-0.03%
2018/02/23	0	0.00	22	41.47	42.70	-22	6,778	-0.32%
2018/02/22	1	38.80	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	2	38.85	39.60	-2	6,570	-0.03%
2018/02/09	6	37.26	0	0.00	37.65	6	6,548	0.09%
2018/02/08	8	38.50	0	0.00	38.35	8	6,568	0.12%
2018/02/06	3	39.25	0	0.00	39.30	3	6,835	0.04%
2018/02/05	4	40.29	0	0.00	41.20	4	6,900	0.06%
2018/02/02	0	0.00	2	41.95	41.95	-2	7,010	-0.03%
2018/01/31	2	42.10	0	42.60	42.80	2	7,129	0.03%
2018/01/30	1	42.90	1	42.60	42.50	0	7,186	0.00%
2018/01/29	0	0.00	10	42.70	43.00	-10	7,271	-0.14%
2018/01/26	10	42.61	3.8	42.87	42.90	6.2	7,407	0.08%
2018/01/25	5	42.95	40	43.04	43.10	-35	7,575	-0.46%
2018/01/24	1	41.70	1	41.50	41.90	0	7,627	0.00%
2018/01/19	0	0.00	13	41.18	41.25	-13	7,878	-0.17%
2018/01/18	1	41.25	4	41.16	41.40	-3	7,889	-0.04%
2018/01/17	0	0.00	1	40.60	40.35	-1	7,809	-0.01%
2018/01/16	0	0.00	2	40.20	40.35	-2	7,860	-0.03%
2018/01/11	1	38.65	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	2	39.75	39.90	-2	8,251	-0.02%
2018/01/09	3	39.48	0	0.00	39.40	3	8,350	0.04%
2018/01/08	1	39.70	0	0.00	39.90	1	8,383	0.01%
2018/01/05	0	0.00	1	39.75	39.90	-1	8,413	-0.01%
2018/01/04	1	39.65	0	0.00	39.75	1	8,470	0.01%
2018/01/03	0	0.00	5	40.15	40.00	-5	8,536	-0.06%
2018/01/02	1	40.45	0	0.00	40.60	1	8,581	0.01%