光寶科 (2301)-元大-斗信券商分點個股進出

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
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光寶科 (2301)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/12/17	4	100.20	0	0.00	99.80	4	8,066	0.05%
2024/12/16	1.2	102.07	0	0.00	100.50	1.2	8,040	0.02%
2024/12/13	0.1	102.70	0	0.00	102.00	0.1	7,997	0.00%
2024/12/10	1.1	102.50	9	102.61	103.00	-7.9	8,019	-0.10%
2024/12/09	0	0.00	0.1	105.50	105.00	-0.1	8,097	0.00%
2024/12/05	0	104.00	0	0.00	104.00	0	8,108	0.00%
2024/12/04	3.2	103.84	1	104.50	104.50	2.2	8,077	0.03%
2024/12/03	1	105.00	0	0.00	105.50	1	8,091	0.01%
2024/12/02	2	106.50	1	106.50	105.50	1	8,017	0.01%
2024/11/28	1	103.50	1	104.00	104.00	0	8,106	0.00%
2024/11/27	1.1	105.41	0	0.00	104.50	1.1	8,144	0.01%
2024/11/26	0	0.00	1	106.46	107.00	-1	8,112	-0.01%
2024/11/25	8	108.31	8	108.44	106.00	0	8,045	0.00%
2024/11/22	2.5	105.80	8.5	106.86	107.00	-6	7,755	-0.08%
2024/11/21	4	104.00	0	0.00	103.50	4	7,685	0.05%
2024/11/20	2.1	102.92	2.1	101.09	101.50	0	7,679	0.00%
2024/11/19	1	102.00	2	102.25	102.50	-1	7,646	-0.01%
2024/11/18	3.1	101.16	0	0.00	100.50	3.1	7,685	0.04%
2024/11/15	5.3	103.66	0.1	102.00	101.50	5.2	7,868	0.07%
2024/11/14	4	105.13	3	106.83	105.00	1	7,925	0.01%
2024/11/13	0.1	106.50	1.1	106.59	107.00	-1	7,954	-0.01%
2024/11/12	5.1	105.90	3	106.00	105.00	2.1	8,114	0.03%
2024/11/11	10	109.80	23.4	108.72	109.00	-13.4	8,137	-0.16%
2024/11/08	0	106.00	4	105.37	105.00	-4	7,721	-0.05%
2024/11/07	0	0.00	1	105.50	105.00	-1	7,896	-0.01%
2024/11/06	1	105.00	7	104.93	105.50	-6	8,137	-0.07%
2024/11/05	0	0.00	4.2	101.76	102.50	-4.2	8,318	-0.05%
2024/11/04	0.1	101.57	0	0.00	102.00	0.1	8,635	0.00%
2024/11/01	31.6	99.87	27	100.98	101.00	4.6	9,176	0.05%
2024/10/30	0	0.00	2.6	103.98	102.50	-2.6	9,768	-0.03%
2024/10/29	3.6	103.40	2.1	102.26	103.00	1.5	10,271	0.01%
2024/10/28	2.1	104.02	1	105.00	104.50	1.1	10,407	0.01%
2024/10/25	0	0.00	17	104.06	104.00	-17	10,681	-0.16%
2024/10/24	2	103.00	0	0.00	103.00	2	10,892	0.02%
2024/10/23	1	103.50	1	103.50	104.00	0	11,116	0.00%
2024/10/22	3	105.00	8	104.50	105.00	-5	11,317	-0.04%
2024/10/21	0	0.00	1.1	105.50	106.00	-1.1	11,562	-0.01%
2024/10/18	4	105.75	2.1	105.24	104.50	1.9	11,751	0.02%
2024/10/17	1.2	104.50	2	104.50	104.50	-0.9	11,823	-0.01%
2024/10/16	1	101.00	3	102.33	101.50	-2	11,953	-0.02%
2024/10/15	3	101.50	1	102.00	101.50	2	12,060	0.02%
2024/10/14	6	101.00	10	101.20	101.50	-4	12,079	-0.03%
2024/10/11	0	0.00	8	100.81	100.50	-8	12,199	-0.07%
2024/10/09	0	0.00	11	101.00	100.50	-11	12,411	-0.09%
2024/10/08	13	99.95	0	0.00	99.70	13	12,870	0.10%
2024/10/07	0	0.00	2	101.50	101.00	-2	13,063	-0.02%
2024/10/04	4	100.50	1	101.00	99.80	3	13,328	0.02%
2024/09/30	1	100.50	0	0.00	99.50	1	14,255	0.01%
2024/09/27	0	0.00	3	101.00	100.00	-3	14,550	-0.02%
2024/09/26	0.1	101.50	0	0.00	100.00	0.1	14,864	0.00%
2024/09/25	0	0.00	2	101.50	100.50	-2	15,402	-0.01%
2024/09/24	0	0.00	3	99.23	99.60	-3	15,738	-0.02%
2024/09/23	1.1	99.16	0	0.00	98.60	1.1	16,247	0.01%
2024/09/20	1	100.00	0	0.00	98.70	1	16,513	0.01%
2024/09/18	0	0.00	1.3	102.38	100.50	-1.3	16,443	-0.01%
2024/09/16	3	101.00	3	101.00	101.50	0	16,616	0.00%
2024/09/13	0	0.00	1	101.50	101.50	-1	16,771	-0.01%
2024/09/12	0.3	101.00	1	101.00	101.50	-0.7	17,024	0.00%
2024/09/11	0	0.00	25	98.90	99.60	-25	17,177	-0.15%
2024/09/10	30	98.42	4	98.55	96.70	26	17,204	0.15%
2024/09/09	1	101.00	0	0.00	101.50	1	17,179	0.01%
2024/09/05	1	101.01	0	0.00	101.50	1	17,380	0.01%
2024/09/04	4	100.51	4	101.00	100.50	0	17,516	0.00%
2024/09/03	2.4	105.08	0	0.00	105.00	2.4	17,479	0.01%
2024/09/02	0.1	106.50	0	0.00	107.00	0.1	17,602	0.00%
2024/08/30	0	107.00	2	107.25	107.00	-2	17,965	-0.01%
2024/08/29	2	104.78	3	106.83	106.50	-1	18,247	-0.01%
2024/08/28	4	106.87	18.1	106.06	106.50	-14.1	18,518	-0.08%
2024/08/27	1	107.50	2	107.25	107.50	-1	19,220	-0.01%
2024/08/26	0	0.00	19	107.58	107.50	-19	19,890	-0.10%
2024/08/23	2	107.50	1	107.00	107.50	1	20,384	0.00%
2024/08/22	1.1	106.07	0	0.00	106.50	1.1	21,184	0.00%
2024/08/21	0	0.00	3	107.17	107.00	-3	22,756	-0.01%
2024/08/20	3	107.00	0	0.00	107.00	3	23,732	0.01%
2024/08/19	2	107.00	4.2	108.60	109.00	-2.2	25,430	-0.01%
2024/08/16	16	108.50	45	108.26	108.00	-29	25,448	-0.11%
2024/08/15	7.1	108.49	7	108.86	107.00	0.1	25,514	0.00%
2024/08/14	1	107.00	6	108.67	109.50	-5	25,744	-0.02%
2024/08/13	3.3	107.68	47	104.52	108.00	-43.7	25,788	-0.17%
2024/08/12	7	104.79	20	104.00	105.00	-13	26,059	-0.05%
2024/08/09	1.1	103.98	3	104.33	104.00	-2	26,125	-0.01%
2024/08/08	5.1	101.11	5	102.20	102.00	0.1	26,096	0.00%
2024/08/07	1	103.50	17.2	103.45	104.00	-16.2	26,036	-0.06%
2024/08/06	16	98.35	8	98.65	98.50	8	26,427	0.03%
2024/08/05	15.1	96.85	6	97.18	95.90	9.1	26,230	0.03%
2024/08/02	22.3	106.47	6	106.58	106.00	16.3	25,881	0.06%
2024/08/01	6	107.17	10.4	107.76	109.00	-4.4	25,319	-0.02%
2024/07/31	11	99.48	10	99.38	99.10	1	24,911	0.00%
2024/07/30	10.1	98.37	8.1	98.86	99.80	2	24,976	0.01%
2024/07/29	14	101.20	16	100.47	99.80	-2	24,947	-0.01%
2024/07/26	7	101.29	7	102.00	102.00	0	24,808	0.00%
2024/07/23	13	105.54	8	106.00	106.00	5	24,661	0.02%
2024/07/22	13.3	106.00	12	106.08	106.00	1.3	24,587	0.01%
2024/07/19	0.1	108.00	3	108.66	109.50	-2.9	24,533	-0.01%
2024/07/18	11.1	107.41	5	107.70	109.50	6.1	24,497	0.02%
2024/07/17	5.1	108.80	1.2	109.17	108.00	3.9	24,620	0.02%
2024/07/16	3	109.83	8.3	110.74	111.00	-5.3	24,544	-0.02%
2024/07/15	101	109.15	6	108.58	109.00	95	24,716	0.38%	大買/
2024/07/12	5	109.20	0	0.00	109.00	5	24,934	0.02%
2024/07/11	13.1	110.31	11.7	110.29	109.50	1.4	25,138	0.01%
2024/07/10	21	109.90	6	109.83	109.00	15	25,515	0.06%
2024/07/09	7	106.29	4	106.63	107.00	3	25,223	0.01%
2024/07/08	4.5	106.03	7	106.64	107.50	-2.5	25,079	-0.01%
2024/07/05	16.4	107.81	5	108.00	107.00	11.4	24,879	0.05%
2024/07/04	5.1	110.49	19.1	110.64	111.50	-14	24,670	-0.06%
2024/07/03	6.1	108.34	6.4	108.34	108.00	-0.3	24,119	0.00%
2024/07/02	5	109.00	3	108.83	110.00	2	23,920	0.01%
2024/07/01	43	109.44	240.2	109.77	110.50	-197.2	23,860	-0.83%	大賣/鉅額交易
2024/06/28	11.3	106.94	3	107.66	106.00	8.3	23,834	0.03%
2024/06/27	8.1	106.26	6	107.67	108.00	2.1	23,662	0.01%
2024/06/26	7.1	106.01	0	106.00	106.50	7.1	24,105	0.03%
2024/06/25	3	104.00	5	104.20	105.00	-2	24,427	-0.01%
2024/06/24	72.1	104.72	0	0.00	103.50	72.1	24,827	0.29%
2024/06/21	5.2	106.00	4	105.75	105.00	1.2	25,066	0.00%
2024/06/20	0.4	106.50	9	105.50	106.00	-8.6	25,150	-0.03%
2024/06/19	5	106.10	4	106.63	106.00	1	25,752	0.00%
2024/06/18	3.5	105.98	10	105.00	105.50	-6.5	26,344	-0.02%
2024/06/17	7.1	107.36	1	108.00	108.00	6.1	27,312	0.02%
2024/06/14	1.2	107.58	2	107.75	107.50	-0.8	27,680	0.00%
2024/06/13	3	105.83	10	107.35	107.00	-7	27,751	-0.03%
2024/06/12	4	104.63	1	105.00	104.50	3	27,966	0.01%
2024/06/11	11.1	105.32	24	104.48	104.00	-12.9	28,112	-0.05%
2024/06/07	71	106.92	3.1	106.67	107.00	68	28,218	0.24%
2024/06/06	2.1	107.03	4.1	106.51	106.50	-1.9	28,381	-0.01%
2024/06/05	11.2	106.54	1.5	106.84	107.00	9.7	28,436	0.03%
2024/06/04	43.8	108.82	8	108.50	107.00	35.8	28,499	0.13%
2024/06/03	79.1	110.47	8	110.63	110.50	71.1	28,310	0.25%
2024/05/31	12	109.96	0	0.00	107.50	12	28,150	0.04%
2024/05/30	14.7	109.92	4	109.75	108.00	10.7	27,660	0.04%
2024/05/29	23.4	115.40	7.2	114.38	113.50	16.1	27,362	0.06%
2024/05/28	29.1	117.85	7.5	117.09	116.50	21.6	27,155	0.08%
2024/05/27	13.5	121.91	37.8	121.82	121.00	-24.3	26,700	-0.09%
2024/05/24	5.3	111.29	31.9	112.46	114.50	-26.7	25,745	-0.10%
2024/05/23	38.2	111.24	95.6	110.91	112.00	-57.4	24,932	-0.23%
2024/05/22	2.1	102.76	5.1	103.31	103.50	-3	23,346	-0.01%
2024/05/21	12.3	100.72	11	101.14	101.50	1.3	23,276	0.01%
2024/05/20	15	100.05	11	101.06	100.50	4	23,219	0.02%
2024/05/17	2.1	100.74	0.2	101.00	100.00	1.9	23,038	0.01%
2024/05/16	17.3	102.08	4.2	101.08	100.50	13.1	22,865	0.06%
2024/05/15	7.1	104.15	5.1	104.89	104.50	2	22,615	0.01%
2024/05/14	6.2	103.92	3.2	104.00	103.50	3	22,822	0.01%
2024/05/13	4.1	104.26	9.5	104.52	105.00	-5.3	22,860	-0.02%
2024/05/10	3	102.52	15.3	104.21	105.00	-12.2	22,805	-0.05%
2024/05/09	12	100.58	9	100.94	101.00	3	22,211	0.01%
2024/05/08	3.2	100.55	9.5	101.55	101.50	-6.3	22,247	-0.03%
2024/05/07	19	99.15	13	99.01	99.10	6	22,158	0.03%
2024/05/06	4.4	100.22	4	99.80	99.40	0.4	22,068	0.00%
2024/05/03	7.2	101.27	4	102.13	99.70	3.2	22,099	0.01%
2024/05/02	1	98.00	1.2	98.13	99.10	-0.2	22,026	0.00%
2024/04/30	0.3	101.42	2.1	101.94	100.00	-1.8	21,895	-0.01%
2024/04/29	3	101.00	4.2	101.50	101.00	-1.2	22,022	-0.01%
2024/04/26	2	100.50	11	100.86	101.00	-9	22,496	-0.04%
2024/04/25	12.1	99.95	4	99.47	99.40	8.1	22,557	0.04%
2024/04/24	5.4	98.20	1.3	98.48	98.40	4.1	22,441	0.02%
2024/04/23	6.2	95.50	5	95.54	94.60	1.1	22,495	0.01%
2024/04/19	2.3	96.76	4	95.95	96.10	-1.7	22,327	-0.01%
2024/04/18	1.2	99.47	3	98.34	99.00	-1.8	22,146	-0.01%
2024/04/17	4.2	96.21	3.1	96.47	96.30	1.1	22,060	0.00%
2024/04/16	12.6	96.55	21.5	96.86	95.30	-8.9	22,143	-0.04%
2024/04/15	4.4	101.14	1	100.50	102.00	3.4	21,669	0.02%
2024/04/12	8.1	103.44	1.3	103.22	103.00	6.8	21,513	0.03%
2024/04/11	2.3	103.50	1	104.00	104.00	1.3	21,493	0.01%
2024/04/10	1	104.00	0	0.00	103.50	1	21,433	0.00%
2024/04/09	6	103.83	1	105.00	104.00	5	21,390	0.02%
2024/04/08	0	105.50	5.1	105.10	105.00	-5.1	21,360	-0.02%
2024/04/03	19.3	104.28	15.1	104.51	104.00	4.2	21,284	0.02%
2024/04/02	26.5	103.78	4	104.00	104.00	22.5	21,089	0.11%
2024/04/01	5.7	100.91	1	101.00	100.00	4.7	20,575	0.02%
2024/03/29	24.3	100.72	13.4	100.91	101.00	10.9	20,404	0.05%
2024/03/28	19.9	108.69	5.5	107.36	106.00	14.4	19,494	0.07%
2024/03/27	19.2	113.74	5.1	114.32	112.50	14.1	19,028	0.07%
2024/03/26	7.6	116.93	12	117.60	120.50	-4.4	18,645	-0.02%
2024/03/25	6.1	118.35	4.3	119.68	119.00	1.8	18,501	0.01%
2024/03/22	14.3	120.03	32.1	119.83	121.50	-17.7	18,373	-0.10%
2024/03/21	19	124.45	37.5	124.31	123.50	-18.5	17,776	-0.10%
2024/03/20	48.9	121.25	53.5	121.22	123.00	-4.6	17,149	-0.03%
2024/03/19	12	115.79	26.4	116.35	116.00	-14.4	16,220	-0.09%
2024/03/18	6.4	111.41	4.3	111.62	112.00	2.2	16,014	0.01%
2024/03/15	6.1	112.19	3	112.83	112.00	3.1	15,877	0.02%
2024/03/14	13.2	112.43	5	112.30	112.00	8.2	15,754	0.05%
2024/03/13	3.1	115.81	8	114.56	114.50	-5	15,658	-0.03%
2024/03/12	10.4	114.39	9	114.50	115.00	1.4	15,421	0.01%
2024/03/11	21	113.86	12	114.17	113.50	9	15,300	0.06%
2024/03/08	54.4	114.38	19.3	115.25	114.00	35.1	15,216	0.23%
2024/03/07	7	111.43	0	0.00	111.00	7	14,955	0.05%
2024/03/06	1	114.00	4.3	113.88	113.50	-3.3	14,923	-0.02%
2024/03/05	2.1	113.54	1.3	112.01	114.00	0.8	15,414	0.01%
2024/03/04	4.2	114.69	8	114.93	114.00	-3.8	15,340	-0.03%
2024/03/01	5	110.90	6.6	112.08	112.50	-1.6	15,103	-0.01%
2024/02/29	2.4	109.17	2.3	109.78	109.50	0.1	14,922	0.00%
2024/02/27	21.1	107.73	12	108.04	107.50	9.1	14,665	0.06%
2024/02/26	3	107.83	1	108.50	107.00	2	14,218	0.01%
2024/02/23	2.2	109.50	26	109.58	108.50	-23.8	14,389	-0.17%
2024/02/22	2	109.00	5	108.30	108.50	-3	14,475	-0.02%
2024/02/21	6.4	107.16	1	108.00	106.00	5.4	14,507	0.04%
2024/02/20	1	108.01	3.7	108.73	108.50	-2.7	14,492	-0.02%
2024/02/19	1	109.49	1	111.00	109.00	0	14,504	0.00%
2024/02/16	2	109.75	6.5	109.91	110.00	-4.5	14,698	-0.03%
2024/02/15	4.1	109.73	4.7	109.38	108.50	-0.6	14,602	0.00%
2024/02/05	1.7	112.65	7	113.50	113.00	-5.3	14,449	-0.04%
2024/02/02	4	111.00	7	111.07	111.50	-3	14,410	-0.02%
2024/02/01	1.1	108.55	0	0.00	109.00	1.1	14,677	0.01%
2024/01/31	1	109.01	1	110.50	108.50	0	14,995	0.00%
2024/01/30	1.1	108.60	2	110.25	108.50	-0.9	14,951	-0.01%
2024/01/29	3.1	109.52	0	0.00	109.50	3.1	14,980	0.02%
2024/01/26	0.2	108.82	1	108.50	107.50	-0.8	15,097	-0.01%
2024/01/25	1.1	112.90	1	111.00	111.00	0.1	15,316	0.00%
2024/01/24	0.1	113.00	1.3	113.16	112.00	-1.2	15,583	-0.01%
2024/01/23	4.4	113.92	2	114.75	113.50	2.4	16,223	0.01%
2024/01/22	12	114.58	8	114.88	114.50	4	16,246	0.02%
2024/01/19	2	109.00	9.3	108.87	110.00	-7.3	15,779	-0.05%
2024/01/18	1	107.00	1	108.50	106.50	0	15,715	0.00%
2024/01/17	3.4	107.42	3	108.33	107.50	0.4	15,890	0.00%
2024/01/16	2	106.75	1	107.50	106.50	1	16,006	0.01%
2024/01/15	2	107.50	0	0.00	107.00	2	16,135	0.01%
2024/01/12	3	107.33	0	0.00	107.00	3	16,406	0.02%
2024/01/11	3	107.67	1	107.00	108.50	2	16,484	0.01%
2024/01/10	15.1	108.26	1.2	107.42	107.00	13.9	16,822	0.08%
2024/01/09	2	116.25	0.9	116.50	114.50	1.1	17,003	0.01%
2024/01/08	2	115.00	5	115.00	114.50	-3	17,122	-0.02%
2024/01/05	1	114.50	2	114.50	114.50	-1	17,597	-0.01%
2024/01/04	2	114.00	1	112.50	113.50	1	17,722	0.01%
2024/01/03	1.1	112.52	1	113.00	112.50	0.1	18,163	0.00%
2024/01/02	1.1	115.45	4	115.25	115.00	-2.9	18,268	-0.02%
2023/12/29	1	117.00	0.1	117.50	117.00	0.9	18,342	0.00%
2023/12/28	0	0.00	2	118.27	118.00	-2	18,469	-0.01%
2023/12/27	0	0.00	2.1	117.02	117.00	-2.1	18,597	-0.01%
2023/12/26	1.2	115.00	1	116.50	117.00	0.2	19,043	0.00%
2023/12/25	6	117.08	4	116.13	116.50	2	19,286	0.01%
2023/12/22	17.1	114.92	19	115.76	115.50	-1.9	19,348	-0.01%
2023/12/21	1	112.50	3	115.00	114.00	-2	19,305	-0.01%
2023/12/20	2	113.50	14.3	113.64	114.00	-12.3	19,235	-0.06%
2023/12/19	17	112.59	0.1	112.00	112.50	16.9	19,210	0.09%
2023/12/18	2.1	112.48	0	113.00	112.00	2	19,261	0.01%
2023/12/15	2.1	114.13	0	0.00	112.00	2.1	19,464	0.01%
2023/12/14	2	114.25	4	115.00	114.50	-2	19,506	-0.01%
2023/12/13	7.1	112.93	1	113.00	113.00	6.1	19,776	0.03%
2023/12/12	0	111.50	0	0.00	110.00	0	20,374	0.00%
2023/12/11	2	113.00	1.1	115.26	110.50	1	20,717	0.00%
2023/12/08	2.1	111.79	2	112.50	113.00	0	20,897	0.00%
2023/12/07	1.1	110.98	1	112.00	110.00	0	21,144	0.00%
2023/12/06	1	111.50	1.3	111.61	111.50	-0.3	21,603	0.00%
2023/12/05	0	0.00	1	109.50	110.50	-1	21,792	0.00%
2023/12/04	1	110.50	13.1	109.93	110.50	-12.1	21,848	-0.06%
2023/12/01	3	107.34	1	109.50	108.00	2	21,927	0.01%
2023/11/30	3.1	107.00	3	109.00	110.00	0.1	22,204	0.00%
2023/11/29	1	108.50	12	109.42	109.00	-11	21,907	-0.05%
2023/11/28	1	106.50	0	0.00	107.50	1	22,184	0.00%
2023/11/27	2	106.26	3.1	106.83	107.00	-1	22,734	0.00%
2023/11/24	3	106.33	3	107.00	107.50	0	23,074	0.00%
2023/11/23	4.1	106.64	1.2	107.17	106.50	2.9	23,281	0.01%
2023/11/22	11.3	107.82	0.9	107.72	107.00	10.4	23,623	0.04%
2023/11/21	2.1	111.54	1	111.50	112.00	1.1	23,791	0.00%
2023/11/20	3.1	108.34	0	0.00	109.00	3.1	24,621	0.01%
2023/11/17	0.1	110.02	0	0.00	109.50	0.1	24,927	0.00%
2023/11/16	0.2	111.50	0	0.00	110.50	0.2	25,782	0.00%
2023/11/15	1	115.00	0	0.00	112.50	1	26,162	0.00%
2023/11/14	1.5	112.66	2.1	112.48	113.00	-0.6	26,650	0.00%
2023/11/13	4	112.25	3.1	112.33	112.50	1	27,219	0.00%
2023/11/10	1	111.50	1	112.50	112.50	0	27,695	0.00%
2023/11/09	2	110.25	5	112.10	112.00	-3	28,276	-0.01%
2023/11/08	10.5	114.86	12	114.75	113.50	-1.5	28,308	-0.01%
2023/11/07	3.2	110.66	1	110.50	110.50	2.2	28,422	0.01%
2023/11/06	6	111.33	3	111.17	111.00	3	29,172	0.01%
2023/11/03	2	110.00	2	109.50	109.00	0	29,733	0.00%
2023/11/02	1	109.00	10.1	108.96	108.50	-9.1	30,927	-0.03%
2023/11/01	0.1	103.50	4	103.12	103.50	-4	32,530	-0.01%
2023/10/31	20.4	103.60	5	101.00	100.00	15.4	33,831	0.05%
2023/10/30	1.1	106.10	21	106.02	107.00	-19.9	34,781	-0.06%
2023/10/27	1	109.49	2	109.25	108.50	-1	36,368	0.00%
2023/10/26	2.2	107.01	2	106.50	107.00	0.2	39,862	0.00%
2023/10/25	1.1	108.98	2	109.25	109.00	-0.9	41,518	0.00%
2023/10/24	3	106.84	7	108.22	109.00	-4	42,275	-0.01%
2023/10/23	2.1	107.96	2	107.00	106.00	0.1	43,207	0.00%
2023/10/20	4.4	107.15	0	0.00	108.00	4.4	44,789	0.01%
2023/10/19	1.1	106.98	1	106.00	107.00	0.1	46,031	0.00%
2023/10/18	2	106.72	11	105.82	106.00	-9	47,121	-0.02%
2023/10/17	4	111.37	38.4	109.44	109.50	-34.3	47,248	-0.07%
2023/10/16	0.1	113.40	4.1	113.62	113.00	-4	47,611	-0.01%
2023/10/13	34.3	116.86	39.1	114.90	115.50	-4.8	49,033	-0.01%
2023/10/12	12	122.46	2	122.75	122.50	10	50,019	0.02%
2023/10/11	6.1	122.31	46	121.30	119.50	-39.9	51,825	-0.08%
2023/10/06	11	119.55	10	120.40	119.50	1	53,145	0.00%
2023/10/05	12.3	121.02	3	121.33	121.50	9.3	54,397	0.02%
2023/10/04	3.3	120.06	1	121.00	121.00	2.3	55,204	0.00%
2023/10/03	18.2	125.57	3.1	124.98	123.00	15.1	55,426	0.03%
2023/10/02	6.1	122.64	19	125.26	125.50	-12.9	55,661	-0.02%
2023/09/28	17.1	122.44	5	120.80	121.50	12.1	55,678	0.02%
2023/09/27	2.1	118.76	2	119.75	120.00	0.1	55,761	0.00%
2023/09/26	7	120.57	2	120.00	120.00	5	56,557	0.01%
2023/09/25	0.1	120.00	1	120.00	120.00	-0.9	57,134	0.00%
2023/09/22	3	119.67	11	118.64	120.00	-8	57,243	-0.01%
2023/09/21	3.1	118.14	4	118.50	119.00	-0.9	57,167	0.00%
2023/09/20	12	120.00	3	121.67	120.00	9	57,135	0.02%
2023/09/19	6	121.08	18.2	119.85	120.00	-12.1	57,017	-0.02%
2023/09/18	11.4	120.83	3	121.00	121.00	8.4	57,037	0.01%
2023/09/15	4.3	127.01	1	127.50	126.00	3.3	56,867	0.01%
2023/09/14	3.1	127.01	0.1	126.77	126.50	3.1	56,479	0.01%
2023/09/13	16.2	124.52	4	123.75	124.00	12.2	56,683	0.02%
2023/09/12	17.2	125.00	10.1	125.51	125.00	7.1	57,375	0.01%
2023/09/11	15.2	129.42	3	128.33	127.50	12.2	57,497	0.02%
2023/09/08	13.1	135.15	1	135.50	134.50	12.1	57,338	0.02%
2023/09/07	5	134.70	0	0.00	134.00	5	57,293	0.01%
2023/09/06	3	135.17	6	135.92	134.50	-3	57,478	-0.01%
2023/09/05	13.2	131.44	2	132.50	134.00	11.2	57,483	0.02%
2023/09/04	6.1	133.77	0	0.00	134.00	6.1	57,142	0.01%
2023/09/01	6.2	135.25	12	134.58	134.50	-5.8	57,005	-0.01%
2023/08/31	5.2	135.62	15	136.03	137.00	-9.8	56,688	-0.02%
2023/08/30	9.4	140.89	5	141.40	138.50	4.4	56,369	0.01%
2023/08/29	4	140.87	12	141.92	141.50	-8	56,148	-0.01%
2023/08/28	18.3	139.73	10	139.50	138.50	8.3	55,969	0.01%
2023/08/25	14.7	146.87	14	148.46	145.00	0.7	56,009	0.00%
2023/08/24	65	153.72	85.2	154.12	151.50	-20.2	55,662	-0.04%
2023/08/23	44.4	147.70	29	148.41	148.50	15.4	54,756	0.03%
2023/08/22	38.1	150.36	60.6	150.63	149.00	-22.6	54,411	-0.04%
2023/08/21	42.4	144.79	12	143.63	144.00	30.4	53,448	0.06%
2023/08/18	33.1	149.44	16	149.16	146.00	17	52,991	0.03%
2023/08/17	45	146.94	48	148.25	150.00	-3	52,290	-0.01%
2023/08/16	38.1	142.99	37	144.54	147.00	1.1	51,639	0.00%
2023/08/15	9	143.44	66.9	141.88	143.50	-57.9	51,032	-0.11%
2023/08/14	14.1	136.72	18.1	136.85	136.50	-4	50,387	-0.01%
2023/08/11	18	139.42	13	138.73	137.00	5	50,063	0.01%
2023/08/10	33.1	135.55	17	136.18	139.00	16.1	49,689	0.03%
2023/08/09	20.1	141.22	11	141.59	141.00	9.1	48,829	0.02%
2023/08/08	72.6	141.07	45	141.39	143.00	27.6	48,117	0.06%
2023/08/07	79.2	144.81	137.3	147.39	148.00	-58.1	46,702	-0.12%	大賣/
2023/08/04	109.5	138.95	141.6	138.12	140.00	-32.1	44,740	-0.07%	大買/大賣/
2023/08/02	126.3	142.63	43	148.79	139.00	83.2	43,029	0.19%	大買/
2023/08/01	139.2	152.05	120	152.51	154.00	19.2	41,371	0.05%	大買/大賣/
2023/07/31	151.2	163.54	97.2	162.98	150.50	54	39,612	0.14%	大買/
2023/07/28	61	149.36	100.1	152.28	159.50	-39.1	36,026	-0.11%
2023/07/27	59	146.78	61.2	147.84	145.00	-2.2	34,268	-0.01%
2023/07/26	60.2	146.03	18.7	145.51	146.50	41.5	33,322	0.12%
2023/07/25	52	147.74	70.1	146.80	142.00	-18.2	32,102	-0.06%
2023/07/24	70.1	148.22	45	148.32	149.00	25.1	30,314	0.08%
2023/07/21	38	143.78	40	140.71	146.00	-2	28,767	-0.01%
2023/07/20	8	138.81	14	138.43	139.00	-6	27,572	-0.02%
2023/07/19	11.1	138.78	40	139.74	136.50	-28.9	27,010	-0.11%
2023/07/18	57.1	143.04	38	140.87	139.50	19.1	26,162	0.07%
2023/07/17	65.4	149.14	59.5	148.27	145.50	5.9	24,515	0.02%
2023/07/14	60	138.31	63	139.34	144.00	-3	23,051	-0.01%
2023/07/13	51.1	133.22	42	133.80	134.00	9.1	21,163	0.04%
2023/07/12	49.3	125.75	39	125.76	126.50	10.2	19,458	0.05%
2023/07/11	16	119.91	18.1	119.37	120.00	-2.1	18,087	-0.01%
2023/07/10	4.1	111.55	10	113.30	112.00	-5.9	17,143	-0.03%
2023/07/07	12.1	112.13	7	114.00	111.00	5.1	16,763	0.03%
2023/07/06	16.1	114.25	3	116.00	114.50	13.1	16,320	0.08%
2023/07/05	11.2	116.26	7	115.85	115.00	4.2	15,799	0.03%
2023/07/04	28	117.61	23	118.04	119.00	5	15,353	0.03%
2023/07/03	3	110.50	14.5	111.31	113.50	-11.5	14,419	-0.08%
2023/06/30	2	102.00	3	103.50	103.50	-1	13,706	-0.01%
2023/06/29	1	102.00	9	102.11	102.00	-8	13,486	-0.06%
2023/06/28	3	99.67	3	101.00	100.00	0	13,410	0.00%
2023/06/27	2.1	99.98	4.3	100.95	99.30	-2.2	13,300	-0.02%
2023/06/26	3.3	100.04	1	101.00	101.00	2.3	13,128	0.02%
2023/06/21	6	103.25	6	104.00	105.00	0	12,831	0.00%
2023/06/20	6.1	105.17	2	106.25	105.00	4.1	12,492	0.03%
2023/06/19	7	109.79	10.3	109.07	107.00	-3.3	12,045	-0.03%
2023/06/16	14	107.43	6	106.50	105.00	8	11,437	0.07%
2023/06/15	9	108.06	9.4	109.01	111.00	-0.4	10,309	0.00%
2023/06/14	4	102.25	5	101.70	101.00	-1	9,973	-0.01%
2023/06/13	6.3	102.86	1	101.50	103.00	5.3	9,704	0.05%
2023/06/12	31	103.81	33	106.56	103.00	-2	9,570	-0.02%
2023/06/09	3	96.33	3	97.27	97.60	0	9,348	0.00%
2023/06/08	0	93.59	0	0.00	93.80	0	9,261	0.00%
2023/06/07	1	95.10	2.1	95.80	96.20	-1.1	9,169	-0.01%
2023/06/06	1.4	93.79	3	93.70	93.90	-1.7	9,024	-0.02%
2023/06/05	13	91.82	16.2	93.89	96.00	-3.1	9,084	-0.03%
2023/06/02	1.1	86.73	5.3	89.54	89.80	-4.3	8,835	-0.05%
2023/06/01	4.1	87.14	0	0.00	86.20	4.1	8,725	0.05%
2023/05/31	3	86.90	1	88.00	89.00	2	8,669	0.02%
2023/05/29	4	85.80	3	85.94	86.40	1	8,084	0.01%
2023/05/26	2	83.50	1.1	83.27	83.30	0.9	8,025	0.01%
2023/05/25	0	0.00	0	79.96	80.70	0	7,915	0.00%
2023/05/24	0	79.60	0	0.00	79.80	0	7,900	0.00%
2023/05/23	4.1	79.69	4	80.30	80.20	0.1	7,825	0.00%
2023/05/22	0	81.00	0.3	81.00	81.40	-0.3	7,742	0.00%
2023/05/19	0	81.50	0	0.00	81.90	0	7,666	0.00%
2023/05/18	1	81.70	4	81.43	82.00	-3	7,660	-0.04%
2023/05/17	3	80.57	2	80.60	80.50	1	7,578	0.01%
2023/05/16	0	0.00	2.4	77.90	78.60	-2.4	7,471	-0.03%
2023/05/12	0	0.00	2	77.15	76.10	-2	7,394	-0.03%
2023/05/11	0	0.00	2	77.15	77.20	-2	7,436	-0.03%
2023/05/10	1	75.20	1	75.80	76.60	0	7,440	0.00%
2023/05/08	0	0.00	0.6	76.30	76.90	-0.6	7,460	-0.01%
2023/05/05	0	0.00	0	76.40	76.20	0	7,460	0.00%
2023/05/04	0	0.00	6	75.90	76.00	-6	7,468	-0.08%
2023/05/03	0	0.00	0	75.70	75.40	0	7,453	0.00%
2023/05/02	1	74.50	4.1	74.76	75.90	-3.1	7,500	-0.04%
2023/04/28	2	73.00	0.1	73.42	73.50	1.9	7,575	0.03%
2023/04/27	1	72.00	0.3	73.68	73.30	0.7	7,550	0.01%
2023/04/26	0	72.00	0	0.00	72.20	0	7,445	0.00%
2023/04/25	1.1	72.49	0.1	73.24	71.80	1	7,355	0.01%
2023/04/24	0.2	72.80	0.1	72.80	72.00	0.2	7,261	0.00%
2023/04/21	1.1	73.98	1	73.00	73.20	0.1	7,214	0.00%
2023/04/20	1	73.10	0	0.00	72.90	1	7,163	0.01%
2023/04/19	0	0.00	2	73.10	73.20	-2	7,236	-0.03%
2023/04/18	2.1	73.07	2	73.60	73.60	0.1	7,170	0.00%
2023/04/17	1.1	75.09	2	75.20	75.30	-0.9	7,081	-0.01%
2023/04/14	2	76.05	4.1	76.30	76.30	-2.1	6,973	-0.03%
2023/04/13	0	0.00	0	75.00	74.40	0	6,880	0.00%
2023/04/12	1	74.00	2.1	74.49	74.60	-1.1	6,844	-0.02%
2023/04/10	0	73.50	0	0.00	73.40	0	6,786	0.00%
2023/04/07	0.2	73.49	0	0.00	73.20	0.2	6,755	0.00%
2023/04/06	0	0.00	1	73.40	74.40	-1	6,730	-0.01%
2023/03/29	5	72.70	5	72.70	73.00	0	7,440	0.00%
2023/03/28	1	72.90	0.9	73.42	72.70	0.1	7,766	0.00%
2023/03/27	0	72.60	0.8	72.90	73.00	-0.8	8,045	-0.01%
2023/03/24	0	0.00	1.1	72.05	72.30	-1.1	8,446	-0.01%
2023/03/22	1.1	69.96	0	71.60	71.00	1.1	8,505	0.01%
2023/03/21	0.2	69.70	0	0.00	69.60	0.2	8,539	0.00%
2023/03/15	0	0.00	1	74.70	74.10	-1	8,658	-0.01%
2023/03/14	0	0.00	1	75.00	74.20	-1	8,568	-0.01%
2023/03/13	0	0.00	1	75.00	74.40	-1	8,455	-0.01%
2023/03/10	1.3	72.67	0	0.00	73.10	1.3	8,371	0.02%
2023/03/09	1	73.80	0	0.00	73.60	1	8,368	0.01%
2023/03/07	1	75.70	0.3	75.10	75.30	0.7	8,261	0.01%
2023/03/06	0.1	74.10	2	74.30	74.30	-1.9	8,212	-0.02%
2023/03/02	1	72.00	3	70.80	71.80	-2	8,112	-0.02%
2023/02/24	1	69.50	0	0.00	69.50	1	8,146	0.01%
2023/02/22	0.2	69.40	0	0.00	69.40	0.2	8,029	0.00%
2023/02/15	0	0.00	1.1	69.23	69.10	-1.1	8,175	-0.01%
2023/02/13	0	0.00	1	69.80	69.60	-1	8,223	-0.01%
2023/02/09	0	0.00	2	70.35	70.30	-2	8,232	-0.02%
2023/02/08	0	0.00	2	69.50	69.40	-2	8,188	-0.02%
2023/02/07	0	0.00	1.3	68.67	68.70	-1.3	8,171	-0.02%
2023/02/06	0	0.00	1	68.60	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	6	68.20	68.20	-6	8,259	-0.07%
2023/01/31	0	66.35	0	0.00	66.40	0	8,226	0.00%
2023/01/30	0	0.00	0	66.85	67.50	0	8,190	0.00%
2023/01/17	0	0.00	0	65.70	65.70	0	8,155	0.00%
2023/01/13	1	65.60	1	65.10	65.10	0	8,288	0.00%
2023/01/12	0	65.00	1	65.10	65.00	-1	8,474	-0.01%
2023/01/09	0	0.00	2	65.00	65.00	-2	8,773	-0.02%
2023/01/05	0	0.00	0.1	65.00	64.90	-0.1	8,829	0.00%
2023/01/03	0	0.00	2	64.40	64.20	-2	8,986	-0.02%
2022/12/29	0.1	63.20	0	0.00	63.50	0.1	9,021	0.00%
2022/12/28	1	63.50	0	0.00	63.60	1	9,113	0.01%
2022/12/21	0	63.40	0	0.00	63.30	0	9,078	0.00%
2022/12/20	0.1	63.50	0	0.00	63.20	0.1	8,711	0.00%
2022/12/16	0	0.00	1	65.00	65.20	-1	8,006	-0.01%
2022/12/14	7	64.93	0	0.00	65.10	7	7,781	0.09%
2022/12/09	0	63.70	0	0.00	63.70	0	8,007	0.00%
2022/12/08	0.3	62.42	0	0.00	63.10	0.3	8,051	0.00%
2022/12/07	2	63.35	0	0.00	62.60	2	7,992	0.03%
2022/12/06	0	0.00	1.1	65.75	65.80	-1.1	7,778	-0.01%
2022/12/05	0.4	65.00	0	0.00	65.30	0.4	7,748	0.00%
2022/11/29	0.1	65.29	0	0.00	65.60	0.1	7,635	0.00%
2022/11/24	0	0.00	1	64.60	66.10	-1	7,516	-0.01%
2022/11/23	0	63.90	0	0.00	64.10	0	7,472	0.00%
2022/11/22	1.1	63.94	0	0.00	64.10	1.1	7,402	0.01%
2022/11/15	1	65.30	0	0.00	66.70	1	7,233	0.01%
2022/11/14	0	0.00	2	67.00	67.10	-2	7,167	-0.03%
2022/11/11	0	0.00	2	66.40	65.90	-2	7,152	-0.03%
2022/11/10	1	65.50	0	0.00	65.60	1	7,171	0.01%
2022/11/09	1	66.60	4	66.90	66.60	-3	7,205	-0.04%
2022/11/08	2	66.55	0	66.70	67.00	2	7,280	0.03%
2022/11/07	2	66.30	2.2	66.63	67.00	-0.2	7,317	0.00%
2022/11/03	2	65.65	2	66.20	66.40	0	7,421	0.00%
2022/11/02	1	66.10	1	66.20	66.40	0	7,492	0.00%
2022/11/01	2	66.40	0	0.00	66.70	2	7,468	0.03%
2022/10/28	1	64.80	1	64.20	64.20	0	7,449	0.00%
2022/10/27	0	0.00	3	65.27	64.50	-3	7,463	-0.04%
2022/10/25	2	65.30	3	65.63	64.70	-1	7,462	-0.01%
2022/10/24	1	64.80	0.3	65.46	64.50	0.8	7,415	0.01%
2022/10/21	5.3	65.21	3	64.93	65.50	2.3	7,407	0.03%
2022/10/20	1	63.70	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	0.1	64.84	65.00	-0.1	7,186	0.00%
2022/10/18	0.2	63.79	0	0.00	62.70	0.2	7,006	0.00%
2022/10/12	0	0.00	0	64.90	64.50	0	7,247	0.00%
2022/10/11	1	64.00	0	64.60	63.80	1	7,174	0.01%
2022/10/07	0	65.90	0	0.00	65.50	0	7,077	0.00%
2022/10/06	2.2	66.48	0	0.00	66.40	2.2	7,112	0.03%
2022/10/05	2	65.70	0.1	67.00	66.70	1.9	7,107	0.03%
2022/09/29	0	0.00	0.3	64.80	64.70	-0.3	6,822	0.00%
2022/09/28	0.1	64.90	0	0.00	64.10	0.1	6,765	0.00%
2022/09/23	0	66.03	0	0.00	66.30	0	6,738	0.00%
2022/09/22	0.2	65.90	0.7	65.99	66.50	-0.6	6,801	-0.01%
2022/09/21	0.2	68.10	0	0.00	67.60	0.2	6,678	0.00%
2022/09/19	0	0.00	1.1	68.50	68.60	-1.1	6,527	-0.02%
2022/09/16	1	68.10	0	68.69	68.10	1	6,495	0.02%
2022/09/14	1	68.00	1	67.40	67.00	0	6,424	0.00%
2022/09/13	1	68.50	1	69.10	69.20	0	6,481	0.00%
2022/09/12	1	69.10	1	68.30	68.30	0	6,523	0.00%
2022/09/08	1	67.40	1	68.40	68.70	0	6,634	0.00%
2022/09/07	0	0.00	2	67.00	67.20	-2	6,599	-0.03%
2022/09/06	2	67.95	1	67.40	67.80	1	6,568	0.02%
2022/09/05	0.2	67.40	0.1	67.30	67.50	0.1	6,497	0.00%
2022/09/02	1	65.80	2	65.95	65.60	-1	6,447	-0.02%
2022/09/01	0	64.90	0	0.00	65.20	0	6,423	0.00%
2022/08/23	0	64.80	0	0.00	64.60	0	6,856	0.00%
2022/08/22	0	65.60	1	65.90	65.20	-1	6,855	-0.01%
2022/08/19	0	67.50	0	0.00	67.70	0	6,832	0.00%
2022/08/15	1	68.30	2	69.00	68.30	-1	6,781	-0.01%
2022/08/12	0	68.10	1	69.00	69.20	-1	6,699	-0.01%
2022/08/11	0	0.00	1	68.10	67.90	-1	6,647	-0.02%
2022/08/05	1	66.70	0	0.00	66.50	1	6,597	0.02%
2022/07/29	1	64.20	1	64.90	65.30	0	6,534	0.00%
2022/07/26	0.1	62.30	0	0.00	63.50	0.1	6,409	0.00%
2022/07/21	2	61.85	2	62.50	62.20	0	6,405	0.00%
2022/07/20	2	63.90	12	64.16	64.60	-10	6,237	-0.16%
2022/07/19	0	0.00	1	58.41	58.80	-1	6,024	-0.02%
2022/07/13	0	0.00	2	58.30	58.20	-2	6,439	-0.03%
2022/07/11	1	57.30	0	0.00	57.10	1	6,401	0.02%
2022/07/08	0	0.00	1	57.10	57.20	-1	6,415	-0.02%
2022/07/07	1	56.00	0	0.00	57.10	1	6,403	0.02%
2022/07/05	0	0.00	0	57.00	56.60	0	6,361	0.00%
2022/06/30	0	0.00	1	58.30	57.90	-1	6,237	-0.02%
2022/06/29	1	57.80	0	0.00	57.70	1	6,124	0.02%
2022/06/24	2.2	57.64	1	57.60	56.80	1.2	6,048	0.02%
2022/06/22	0	0.00	3	58.20	58.60	-3	5,862	-0.05%
2022/06/20	0	59.00	7	58.10	58.20	-7	5,679	-0.12%
2022/06/17	0	0.00	4.5	59.09	59.10	-4.5	5,627	-0.08%
2022/06/13	4	61.05	0	60.90	61.00	4	6,012	0.07%
2022/06/10	4	62.50	0	0.00	62.40	4	6,037	0.07%
2022/06/06	0	62.50	0	0.00	62.90	0	6,110	0.00%
2022/06/01	0	0.00	0.1	64.20	63.50	-0.1	6,240	0.00%
2022/05/31	1	61.70	1	62.70	63.20	0	6,218	0.00%
2022/05/30	0	0.00	1	62.10	62.80	-1	5,751	-0.02%
2022/05/27	0	61.40	0	0.00	61.90	0	5,720	0.00%
2022/05/26	1	61.50	0	0.00	60.90	1	5,739	0.02%
2022/05/24	0	62.30	0	0.00	61.90	0	5,947	0.00%
2022/05/23	0	62.40	1	62.00	62.40	-1	5,972	-0.02%
2022/05/17	0	0.00	4	63.20	62.60	-4	6,160	-0.06%
2022/05/16	0.2	62.20	0	0.00	63.10	0.2	6,237	0.00%
2022/05/11	0	63.50	0	0.00	63.80	0	6,304	0.00%
2022/05/09	2	63.60	0	0.00	63.80	2	6,487	0.03%
2022/05/03	0	65.00	0	0.00	65.00	0	6,805	0.00%
2022/04/28	0	0.00	0	65.70	65.30	0	6,877	0.00%
2022/04/27	0	0.00	3	65.90	65.60	-3	6,836	-0.04%
2022/04/25	0	67.00	0	0.00	68.00	0	6,753	0.00%
2022/04/22	15	67.40	15	66.77	68.00	0	6,612	0.00%
2022/04/21	0	65.70	0	0.00	66.80	0	6,513	0.00%
2022/04/20	5	64.22	2	64.35	65.70	3	6,431	0.05%
2022/04/19	2	68.55	0	69.00	68.20	2	6,134	0.03%
2022/04/18	0	0.00	2	67.00	68.50	-2	6,087	-0.03%
2022/04/15	2	67.45	0	0.00	67.60	2	6,078	0.03%
2022/04/13	0	0.00	0.2	67.40	68.10	-0.2	6,148	0.00%
2022/04/11	0	66.90	0	0.00	66.50	0	6,222	0.00%
2022/04/08	0	0.00	0.7	67.24	67.60	-0.7	6,211	-0.01%
2022/04/07	0	0.00	7	67.20	66.40	-7	6,206	-0.11%
2022/03/31	0	0.00	1	68.60	68.10	-1	6,192	-0.02%
2022/03/29	0	0.00	1	68.10	68.00	-1	6,154	-0.02%
2022/03/24	0	0.00	1	67.90	67.50	-1	6,264	-0.02%
2022/03/23	1	67.50	0	0.00	67.50	1	6,307	0.02%
2022/03/22	1	67.00	0	0.00	67.50	1	6,296	0.02%
2022/03/21	0	0.00	2	66.25	66.60	-2	6,302	-0.03%
2022/03/18	6.3	66.53	0	0.00	65.50	6.3	6,251	0.10%
2022/03/16	0	0.00	1	69.80	70.10	-1	5,822	-0.02%
2022/03/14	1	70.40	0	0.00	70.00	1	5,735	0.02%
2022/03/11	1	70.80	3	70.80	70.60	-2	5,733	-0.03%
2022/03/10	2	70.10	5	70.22	70.60	-3	5,763	-0.05%
2022/03/09	1	70.00	0	0.00	69.50	1	5,767	0.02%
2022/03/07	1	68.20	0	0.00	68.50	1	5,684	0.02%
2022/03/03	0	0.00	1	69.50	69.80	-1	5,652	-0.02%
2022/03/01	1	69.10	1	68.60	68.60	0	5,603	0.00%
2022/02/18	4	67.90	1	67.50	68.20	3	5,150	0.06%
2022/02/16	0	0.00	1	68.20	67.90	-1	5,011	-0.02%
2022/02/15	2	66.70	1	66.90	66.50	1	4,916	0.02%
2022/02/14	1	67.00	0	0.00	66.70	1	4,808	0.02%
2022/02/11	1	67.20	1	67.20	67.50	0	4,718	0.00%
2022/02/10	0.2	68.06	4	68.30	68.60	-3.8	4,680	-0.08%
2022/02/09	2	68.50	1	68.80	69.10	1	4,603	0.02%
2022/02/08	5.2	67.72	6	68.15	68.80	-0.8	4,421	-0.02%
2022/02/07	1	63.80	1	64.20	64.60	0	4,184	0.00%
2022/01/26	0	0.00	1	63.90	63.50	-1	4,129	-0.02%
2022/01/24	2	63.35	0	0.00	63.90	2	4,091	0.05%
2022/01/21	2.2	63.01	1	63.10	63.70	1.2	4,096	0.03%
2022/01/19	3.2	63.39	0	0.00	63.60	3.2	4,037	0.08%
2022/01/18	2	64.00	0	0.00	63.50	2	4,043	0.05%
2022/01/11	0.1	63.00	0	0.00	63.50	0.1	4,622	0.00%
2022/01/10	0.1	63.20	0	0.00	63.50	0.1	4,657	0.00%
2022/01/07	0.3	63.33	0	0.00	63.70	0.3	4,678	0.01%
2022/01/06	0.7	63.86	0	0.00	63.50	0.7	4,689	0.01%
2022/01/05	0	0.00	2	64.40	64.40	-2	4,721	-0.04%
2021/12/29	0	0.00	1	64.10	64.10	-1	4,817	-0.02%
2021/12/28	2	63.55	2	63.35	63.80	0	4,865	0.00%
2021/12/23	0	0.00	1	62.60	62.50	-1	5,000	-0.02%
2021/12/22	0	0.00	1	61.90	61.50	-1	5,056	-0.02%
2021/12/21	0	0.00	3	61.70	61.70	-3	5,079	-0.06%
2021/12/20	2	60.95	0	0.00	61.00	2	5,132	0.04%
2021/12/15	1	61.50	0	0.00	61.50	1	5,291	0.02%
2021/12/14	0	0.00	11	62.01	61.80	-11	5,392	-0.20%
2021/12/13	1.3	62.10	0	0.00	62.00	1.3	5,447	0.02%
2021/12/10	1	62.10	1	62.70	62.70	0	5,531	0.00%
2021/12/09	0	0.00	2	62.40	62.60	-2	5,564	-0.04%
2021/12/08	0.1	61.60	3	62.20	62.30	-2.9	5,538	-0.05%
2021/12/07	1	61.20	0.1	61.40	61.40	0.9	5,523	0.02%
2021/12/06	0	0.00	2	61.80	62.10	-2	5,513	-0.04%
2021/12/03	0	0.00	1	60.90	60.60	-1	5,521	-0.02%
2021/11/30	1	60.50	0	0.00	60.30	1	5,537	0.02%
2021/11/26	2	60.10	0	0.00	60.10	2	5,452	0.04%
2021/11/25	15	61.00	0	0.00	60.90	15	5,480	0.27%
2021/11/24	0	0.00	16	60.58	60.70	-16	5,520	-0.29%
2021/11/23	2	60.45	0	0.00	60.40	2	5,560	0.04%
2021/11/22	3	61.13	0	0.00	61.30	3	5,603	0.05%
2021/11/19	1	61.40	0	0.00	61.60	1	5,665	0.02%
2021/11/16	2	61.80	1	61.90	62.60	1	5,661	0.02%
2021/11/15	2	61.40	1	61.80	61.80	1	5,740	0.02%
2021/11/12	0.1	61.30	0	0.00	61.50	0.1	5,769	0.00%
2021/11/11	2	61.25	0	0.00	61.30	2	5,832	0.03%
2021/11/09	0	0.00	1	61.70	61.60	-1	5,932	-0.02%
2021/11/08	0.2	61.40	2	61.60	61.70	-1.8	5,951	-0.03%
2021/11/05	3.2	60.80	0	0.00	61.50	3.2	5,988	0.05%
2021/11/01	0.1	61.50	0	0.00	61.50	0.1	6,031	0.00%
2021/10/29	0	0.00	1	61.60	61.30	-1	6,098	-0.02%
2021/10/28	0.2	61.70	0	0.00	61.30	0.2	6,123	0.00%
2021/10/27	0	0.00	3	61.77	62.00	-3	6,233	-0.05%
2021/10/25	3.1	60.64	0	0.00	60.50	3.1	6,647	0.05%
2021/10/22	0.4	61.00	5	60.70	61.10	-4.6	6,690	-0.07%
2021/10/20	5.5	60.85	3	60.53	60.40	2.5	6,581	0.04%
2021/10/19	2.2	62.06	1	62.10	62.10	1.2	6,426	0.02%
2021/10/15	2	64.95	1	64.70	64.90	1	6,402	0.02%
2021/10/14	0	0.00	4	64.63	64.30	-4	6,410	-0.06%
2021/10/13	1	64.20	3	64.37	64.20	-2	6,414	-0.03%
2021/10/05	2	62.20	0	0.00	62.30	2	6,472	0.03%
2021/10/04	3	61.80	4	62.40	62.20	-1	6,476	-0.02%
2021/10/01	1	61.80	0	0.00	62.20	1	6,517	0.02%
2021/09/29	1	64.40	0	0.00	64.40	1	6,473	0.02%
2021/09/28	0	0.00	3	64.60	64.50	-3	6,552	-0.05%
2021/09/27	1	64.30	0	0.00	64.10	1	6,628	0.02%
2021/09/24	1	64.30	0	0.00	64.00	1	6,687	0.01%
2021/09/23	2	63.65	3	63.57	63.80	-1	6,730	-0.01%
2021/09/22	0	0.00	1	60.40	61.80	-1	7,012	-0.01%
2021/09/17	1	61.30	0	0.00	61.10	1	7,052	0.01%
2021/09/15	0	0.00	1	62.00	61.50	-1	7,126	-0.01%
2021/09/13	0	0.00	3	60.60	60.60	-3	7,262	-0.04%
2021/09/10	0	0.00	5	59.96	60.00	-5	7,382	-0.07%
2021/09/08	1	59.10	1	59.60	59.60	0	7,532	0.00%
2021/09/07	1	60.10	0.3	60.30	60.60	0.7	7,486	0.01%
2021/09/06	0	0.00	3	61.07	60.90	-3	7,441	-0.04%
2021/09/02	1	60.50	0	0.00	60.60	1	7,395	0.01%
2021/09/01	1	60.60	0	0.00	60.80	1	7,385	0.01%
2021/08/30	0	0.00	1	60.50	61.00	-1	7,338	-0.01%
2021/08/23	1	58.50	0	0.00	58.30	1	7,156	0.01%
2021/08/19	2	56.80	0	0.00	56.90	2	7,265	0.03%
2021/08/16	2	58.40	2	58.80	58.60	0	7,082	0.00%
2021/08/13	0	0.00	3	61.70	61.30	-3	7,037	-0.04%
2021/08/12	5	61.46	0	0.00	61.20	5	7,000	0.07%
2021/08/11	3	62.30	0	0.00	62.60	3	6,972	0.04%
2021/08/10	1	62.40	0	0.00	62.60	1	6,984	0.01%
2021/08/09	2	62.40	0	0.00	62.60	2	7,005	0.03%
2021/08/06	1.1	62.28	0	0.00	62.50	1.1	7,002	0.02%
2021/08/05	0	0.00	2	63.40	62.90	-2	7,051	-0.03%
2021/08/03	8	63.05	8	63.39	63.90	0	7,211	0.00%
2021/08/02	7	63.79	4	63.98	63.90	3	7,178	0.04%
2021/07/30	5.5	63.79	19.1	63.53	64.10	-13.6	7,141	-0.19%
2021/07/29	1	59.50	2	59.50	59.80	-1	6,841	-0.01%
2021/07/27	4	58.43	0	0.00	58.70	4	6,896	0.06%
2021/07/23	2	57.90	0	0.00	57.90	2	7,161	0.03%
2021/07/22	1	59.10	8	59.03	58.70	-7	7,133	-0.10%
2021/07/21	5.1	58.38	3	58.70	58.50	2.1	7,069	0.03%
2021/07/20	2	58.00	0	0.00	58.00	2	7,000	0.03%
2021/07/19	0	0.00	4	58.15	58.30	-4	6,988	-0.06%
2021/07/16	2	58.20	0	0.00	58.10	2	7,027	0.03%
2021/07/15	0	0.00	0.1	58.60	58.40	-0.1	7,052	0.00%
2021/07/14	4	58.18	0	0.00	58.20	4	7,032	0.06%
2021/07/12	0	0.00	1.2	57.22	57.00	-1.2	6,911	-0.02%
2021/07/09	8	57.19	0	0.00	57.50	8	6,898	0.12%
2021/07/08	2	57.80	2	58.05	57.80	0	6,935	0.00%
2021/07/07	2	57.45	1	57.80	58.00	1	6,908	0.01%
2021/07/05	3.2	57.79	2	57.90	57.90	1.2	6,857	0.02%
2021/07/02	0	0.00	1	56.80	56.90	-1	6,726	-0.01%
2021/07/01	6	56.90	2	56.65	56.60	4	6,649	0.06%
2021/06/30	8	57.85	1	57.70	57.60	7	6,553	0.11%
2021/06/29	9	57.70	3	58.00	57.40	6	6,509	0.09%
2021/06/28	1	64.00	7	64.00	63.70	-6	6,222	-0.10%
2021/06/25	2	65.00	0	0.00	64.10	2	6,148	0.03%
2021/06/24	1	64.80	1	64.30	64.70	0	6,104	0.00%
2021/06/23	1	63.30	15	63.30	64.10	-14	5,975	-0.23%
2021/06/22	5	64.50	0	0.00	63.60	5	5,838	0.09%
2021/06/18	3	66.73	0	0.00	64.90	3	5,662	0.05%
2021/06/17	10	65.70	1	65.70	66.30	9	5,523	0.16%
2021/06/15	0.3	65.50	0	0.00	65.60	0.3	5,688	0.00%
2021/06/11	0	0.00	2	65.80	65.50	-2	5,744	-0.03%
2021/06/09	0	65.20	0	0.00	65.30	0	5,955	0.00%
2021/06/03	1	65.40	0	0.00	65.60	1	6,683	0.01%
2021/06/01	1	66.20	0	0.00	66.40	1	6,879	0.01%
2021/05/31	1	66.20	0	0.00	66.20	1	7,003	0.01%
2021/05/28	0	0.00	1	64.90	65.70	-1	7,047	-0.01%
2021/05/27	1	63.10	2	63.65	63.50	-1	7,125	-0.01%
2021/05/26	1	63.00	0	0.00	63.20	1	7,288	0.01%
2021/05/25	0	0.00	1	63.60	63.00	-1	7,395	-0.01%
2021/05/24	1	62.40	1	63.00	63.20	0	7,499	0.00%
2021/05/20	0	0.00	2	62.60	62.60	-2	7,744	-0.03%
2021/05/18	2	61.85	1	62.40	62.00	1	7,955	0.01%
2021/05/17	0	0.00	13	60.73	61.10	-13	8,033	-0.16%
2021/05/14	0	0.00	1	62.10	61.90	-1	8,008	-0.01%
2021/05/12	1	62.00	4	60.93	61.20	-3	8,044	-0.04%
2021/05/11	1	64.10	2	63.90	63.00	-1	8,078	-0.01%
2021/05/10	5	66.32	1	66.00	66.00	4	8,070	0.05%
2021/05/07	2	67.05	4	66.20	67.40	-2	8,241	-0.02%
2021/05/06	2	64.65	1	64.30	64.00	1	8,286	0.01%
2021/05/05	0	0.00	2	65.65	65.80	-2	8,361	-0.02%
2021/05/04	3	66.70	3	66.33	66.30	0	8,559	0.00%
2021/05/03	5	66.04	12	66.56	67.10	-7	8,517	-0.08%
2021/04/29	4	64.50	1	64.70	63.90	3	8,343	0.04%
2021/04/28	1	64.10	0	0.00	64.50	1	8,294	0.01%
2021/04/27	6	64.40	0	0.00	64.40	6	8,368	0.07%
2021/04/23	1	63.30	1	63.80	64.10	0	8,391	0.00%
2021/04/21	1	63.60	0	0.00	63.70	1	8,452	0.01%
2021/04/20	0	0.00	1	63.80	64.20	-1	8,499	-0.01%
2021/04/19	5	62.90	0	0.00	63.50	5	8,541	0.06%
2021/04/16	0	0.00	1	63.00	63.00	-1	8,612	-0.01%
2021/04/15	0	0.00	2	62.20	62.50	-2	8,690	-0.02%
2021/04/14	1	61.40	1	62.00	62.30	0	8,731	0.00%
2021/04/13	2	63.35	0	0.00	63.00	2	8,837	0.02%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	1	65.20	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	7	63.94	64.50	-7	8,998	-0.08%
2021/04/06	3	62.77	0	0.00	63.00	3	8,948	0.03%
2021/04/01	5	63.16	0	0.00	63.20	5	8,959	0.06%
2021/03/31	0	0.00	3	63.47	62.80	-3	8,883	-0.03%
2021/03/30	0	0.00	2	63.20	64.00	-2	8,781	-0.02%
2021/03/26	0	0.00	1	61.80	61.90	-1	8,735	-0.01%
2021/03/25	3	61.60	2	61.55	61.90	1	8,762	0.01%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	1	61.30	61.60	-1	8,998	-0.01%
2021/03/22	1	60.90	0	0.00	61.30	1	8,991	0.01%
2021/03/18	0	0.00	7	61.39	61.60	-7	8,868	-0.08%
2021/03/15	7	60.93	0	0.00	59.90	7	8,767	0.08%
2021/03/12	3	61.10	13	60.64	62.10	-10	8,654	-0.12%
2021/03/11	0	0.00	2	58.80	58.70	-2	8,470	-0.02%
2021/03/10	1	57.80	2	58.00	58.00	-1	8,425	-0.01%
2021/03/09	9	57.02	1	57.00	57.20	8	8,380	0.10%
2021/03/08	12	58.88	11	58.32	58.50	1	8,115	0.01%
2021/03/05	2	58.25	0	0.00	58.40	2	8,103	0.02%
2021/03/04	2	58.80	0	0.00	58.80	2	8,104	0.02%
2021/03/03	0	0.00	1.9	59.45	59.30	-1.9	8,025	-0.02%
2021/03/02	2	59.25	1	60.10	58.80	1	7,948	0.01%
2021/02/26	4	59.18	10	58.99	59.40	-6	7,815	-0.08%
2021/02/25	0	0.00	3	60.97	60.70	-3	7,575	-0.04%
2021/02/24	2	60.15	1	60.10	60.00	1	7,513	0.01%
2021/02/23	2	60.55	2	60.75	60.20	0	7,422	0.00%
2021/02/22	0	0.00	11	59.55	61.20	-11	7,354	-0.15%
2021/02/19	4	58.48	4	57.73	58.50	0	7,273	0.00%
2021/02/18	3	57.47	4	58.25	58.40	-1	7,244	-0.01%
2021/02/17	1	56.40	15	56.72	56.80	-14	7,173	-0.20%
2021/02/05	1	55.70	5	55.88	55.90	-4	7,068	-0.06%
2021/02/04	3	55.43	3	56.43	56.10	0	7,039	0.00%
2021/02/02	0	0.00	5	56.16	56.10	-5	6,942	-0.07%
2021/02/01	0	0.00	6	55.00	55.10	-6	6,783	-0.09%
2021/01/29	3	56.00	4	55.13	54.90	-1	6,717	-0.01%
2021/01/28	8	56.39	0	0.00	57.00	8	6,543	0.12%
2021/01/27	7	57.51	2	57.95	57.60	5	6,467	0.08%
2021/01/26	17	57.14	17	56.89	56.60	0	6,336	0.00%
2021/01/25	11	53.25	8	53.45	54.40	3	6,166	0.05%
2021/01/22	0	0.00	6	53.13	53.00	-6	6,154	-0.10%
2021/01/20	2	51.75	0	0.00	51.90	2	6,165	0.03%
2021/01/18	7	53.06	1	53.00	53.40	6	6,052	0.10%
2021/01/15	0	0.00	7	53.67	53.80	-7	6,012	-0.12%
2021/01/14	8	53.55	1	53.90	53.60	7	5,979	0.12%
2021/01/13	3	53.37	2	53.00	53.60	1	5,932	0.02%
2021/01/12	2	52.95	11	53.41	52.80	-9	5,878	-0.15%
2021/01/11	6	53.18	5	53.48	53.80	1	5,800	0.02%
2021/01/08	15	52.24	0.1	52.00	52.60	14.9	5,738	0.26%
2021/01/07	0	0.00	2	52.45	52.20	-2	5,643	-0.04%
2021/01/06	2	51.55	1.2	51.80	51.50	0.9	5,581	0.02%
2021/01/05	4	51.45	1	51.20	51.60	3	5,375	0.06%
2021/01/04	1	51.40	2	50.60	51.40	-1	5,291	-0.02%
2020/12/31	0	0.00	3	50.00	49.80	-3	5,173	-0.06%
2020/12/30	0.1	49.85	2	49.90	50.00	-1.9	5,174	-0.04%
2020/12/29	1	49.90	4	49.84	49.95	-3	5,164	-0.06%
2020/12/28	1	49.70	1	49.85	49.90	0	5,162	0.00%
2020/12/24	0	0.00	2	49.25	49.20	-2	5,185	-0.04%
2020/12/22	2	49.23	3	49.05	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	7	48.71	49.05	-7	5,179	-0.14%
2020/12/18	7	48.31	0	0.00	48.00	7	5,132	0.14%
2020/12/17	1	48.70	0	0.00	48.50	1	4,936	0.02%
2020/12/16	0	0.00	1	49.35	49.15	-1	4,909	-0.02%
2020/12/15	2	48.68	1	48.55	48.20	1	4,923	0.02%
2020/12/14	1	48.85	0	0.00	48.50	1	4,941	0.02%
2020/12/11	1	48.70	0	0.00	48.90	1	4,987	0.02%
2020/12/10	0	0.00	2	49.10	49.05	-2	4,991	-0.04%
2020/12/09	0	0.00	4	49.06	49.25	-4	4,972	-0.08%
2020/12/08	0	0.00	1	48.95	48.95	-1	4,933	-0.02%
2020/12/07	2	48.65	1	48.95	49.10	1	4,897	0.02%
2020/12/03	0	0.00	5	49.50	49.20	-5	4,805	-0.10%
2020/12/02	0	0.00	7.2	49.28	49.35	-7.2	4,779	-0.15%
2020/12/01	7	48.55	0	0.00	48.85	7	4,779	0.15%
2020/11/30	3	48.93	2	49.13	48.05	1	4,794	0.02%
2020/11/27	0	0.00	4	48.98	49.05	-4	4,647	-0.09%
2020/11/25	0	0.00	5	48.20	48.25	-5	4,727	-0.11%
2020/11/23	0	0.00	1	48.65	48.50	-1	4,715	-0.02%
2020/11/20	2	48.20	0	0.00	48.00	2	4,681	0.04%
2020/11/19	3	48.65	1	48.75	48.75	2	4,638	0.04%
2020/11/18	0	0.00	2	48.60	48.55	-2	4,609	-0.04%
2020/11/17	2	48.20	0	0.00	48.30	2	4,579	0.04%
2020/11/16	3	47.85	1	47.70	47.60	2	4,603	0.04%
2020/11/13	1	47.05	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	5	47.55	47.45	-5	4,589	-0.11%
2020/11/11	0	0.00	4	47.43	47.70	-4	4,608	-0.09%
2020/11/10	0	0.00	1	47.35	47.50	-1	4,618	-0.02%
2020/11/09	0	0.00	2	47.50	47.40	-2	4,629	-0.04%
2020/11/06	8	47.39	1	47.30	47.25	7	4,654	0.15%
2020/11/05	1	47.30	1	47.30	47.30	0	4,711	0.00%
2020/11/04	3	47.08	10	46.90	47.25	-7	4,729	-0.15%
2020/11/03	6	46.43	1	46.80	46.50	5	4,732	0.11%
2020/11/02	4	46.08	2	46.00	45.85	2	4,759	0.04%
2020/10/30	0	0.00	3	46.35	46.55	-3	4,824	-0.06%
2020/10/29	0	0.00	5	46.50	46.50	-5	4,903	-0.10%
2020/10/28	6	46.35	0	0.00	46.55	6	5,203	0.12%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/20	0	0.00	0.5	45.85	45.80	-0.5	6,185	-0.01%
2020/10/19	5	46.20	6	46.20	46.00	-1	6,223	-0.02%
2020/10/16	5	46.00	0	0.00	46.00	5	6,269	0.08%
2020/10/15	4	45.55	2	45.65	45.55	2	6,309	0.03%
2020/10/12	2	45.70	0	0.00	45.75	2	6,555	0.03%
2020/10/08	6	45.59	0	0.00	45.65	6	6,709	0.09%
2020/10/06	1	45.70	0	0.00	45.90	1	6,870	0.01%
2020/09/30	2	45.85	0	0.00	46.10	2	7,076	0.03%
2020/09/29	1	45.60	0	0.00	45.50	1	7,142	0.01%
2020/09/25	1	45.20	0	0.00	45.00	1	7,296	0.01%
2020/09/23	0	0.00	1	46.10	46.00	-1	7,317	-0.01%
2020/09/22	1	45.95	0	0.00	45.85	1	7,388	0.01%
2020/09/18	3	46.80	0	0.00	46.85	3	7,638	0.04%
2020/09/16	0	0.00	11	47.18	47.50	-11	8,393	-0.13%
2020/09/14	0	0.00	1	46.50	47.00	-1	8,956	-0.01%
2020/09/11	0	0.00	1	46.10	46.25	-1	9,129	-0.01%
2020/09/10	3	46.03	0	0.00	46.00	3	9,250	0.03%
2020/09/09	1	45.75	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0	0.00	1	46.25	46.45	-1	9,419	-0.01%
2020/09/04	1	45.55	1	45.80	45.95	0	9,726	0.00%
2020/09/02	4	46.01	0	0.00	46.05	4	9,893	0.04%
2020/09/01	7	46.10	0	0.00	46.20	7	9,956	0.07%
2020/08/27	0	0.00	1	46.70	46.90	-1	10,152	-0.01%
2020/08/24	1	46.95	3	47.00	46.90	-2	10,330	-0.02%
2020/08/21	0	0.00	1	46.95	47.00	-1	10,385	-0.01%
2020/08/20	1	46.85	4	46.94	46.90	-3	10,416	-0.03%
2020/08/19	0	0.00	2	48.50	48.10	-2	10,435	-0.02%
2020/08/17	0.1	47.85	1	47.65	47.85	-0.9	10,402	-0.01%
2020/08/14	0	0.00	0.4	47.30	47.20	-0.4	10,414	0.00%
2020/08/13	1	47.65	0	0.00	47.80	1	10,395	0.01%
2020/08/12	9	47.50	0	0.00	47.60	9	10,470	0.09%
2020/08/11	5	47.82	0	0.00	48.00	5	10,470	0.05%
2020/08/10	5	48.54	0	0.00	48.50	5	10,523	0.05%
2020/08/07	1.1	48.95	0	0.00	48.95	1.1	10,562	0.01%
2020/08/05	0	0.00	1	49.15	49.10	-1	10,579	-0.01%
2020/08/04	8	48.88	6	48.94	49.35	2	10,545	0.02%
2020/08/03	9	49.12	4	49.21	48.60	5	10,452	0.05%
2020/07/31	10.1	48.84	30	48.80	49.60	-19.9	10,222	-0.19%
2020/07/30	2	45.65	2	45.95	45.70	0	9,516	0.00%
2020/07/29	3	45.25	0	0.00	44.80	3	9,473	0.03%
2020/07/28	2	45.13	6	45.64	45.05	-4	9,560	-0.04%
2020/07/27	2	46.35	10	45.50	45.50	-8	9,662	-0.08%
2020/07/24	1	46.45	0	0.00	46.50	1	9,665	0.01%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/21	2	47.00	0	0.00	46.80	2	9,641	0.02%
2020/07/20	1	46.90	0	0.00	47.00	1	9,628	0.01%
2020/07/16	7	47.35	0	0.00	46.90	7	9,635	0.07%
2020/07/14	0	0.00	1	47.20	46.95	-1	9,476	-0.01%
2020/07/13	3	46.75	1	46.75	47.10	2	9,445	0.02%
2020/07/10	1	46.80	0	0.00	46.70	1	9,418	0.01%
2020/07/09	5	47.12	10	47.20	47.10	-5	9,373	-0.05%
2020/07/08	4	47.06	3	47.15	47.15	1	9,233	0.01%
2020/07/07	10	46.85	3	46.88	47.05	7	9,124	0.08%
2020/07/06	11	47.04	0.8	47.05	47.05	10.2	9,052	0.11%
2020/07/03	6	46.82	0	0.00	46.85	6	9,031	0.07%
2020/07/02	1	46.96	1	47.20	47.15	0	9,062	0.00%
2020/07/01	5	47.02	3	46.93	46.75	2	9,093	0.02%
2020/06/30	4	46.53	2	46.65	46.30	2	9,056	0.02%
2020/06/29	4	46.80	2	46.60	46.50	2	9,047	0.02%
2020/06/24	3	47.42	1	47.35	47.30	2	8,911	0.02%
2020/06/23	32	48.03	0	0.00	47.40	32	8,773	0.36%
2020/06/22	1.6	53.21	8	53.45	53.10	-6.4	8,201	-0.08%
2020/06/19	4	51.78	7	51.93	52.40	-3	7,984	-0.04%
2020/06/18	0	0.00	2	52.00	52.40	-2	7,710	-0.03%
2020/06/16	5	51.04	1	50.90	51.10	4	7,683	0.05%
2020/06/15	2	51.05	1	51.30	51.30	1	7,769	0.01%
2020/06/12	0	0.00	7	50.61	50.80	-7	7,842	-0.09%
2020/06/11	0	0.00	2	50.90	50.70	-2	7,891	-0.03%
2020/06/10	0	0.00	7	50.34	51.40	-7	7,831	-0.09%
2020/06/09	1	50.50	1	50.40	50.60	0	7,922	0.00%
2020/06/08	2	50.70	0.8	50.40	50.80	1.2	8,045	0.02%
2020/06/05	0	0.00	3	50.12	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	5	49.80	49.85	-5	8,097	-0.06%
2020/06/03	3	49.15	1	49.75	49.55	2	8,104	0.02%
2020/06/02	1	48.85	4	48.89	48.75	-3	8,024	-0.04%
2020/06/01	2	48.90	0	0.00	48.85	2	8,099	0.02%
2020/05/29	3	48.45	0	0.00	48.10	3	8,246	0.04%
2020/05/27	0	0.00	1	48.20	48.65	-1	8,475	-0.01%
2020/05/25	4	46.71	3	46.58	47.25	1	8,538	0.01%
2020/05/21	0	0.00	7	47.26	47.35	-7	8,654	-0.08%
2020/05/20	1	47.00	0	0.00	46.80	1	8,706	0.01%
2020/05/19	0	0.00	4	46.70	46.80	-4	8,790	-0.05%
2020/05/18	2	45.60	0	0.00	45.50	2	8,698	0.02%
2020/05/15	4	46.24	1	46.00	46.10	3	8,648	0.03%
2020/05/14	4	46.85	0	0.00	46.85	4	8,495	0.05%
2020/05/12	0	0.00	6	47.10	46.90	-6	8,342	-0.07%
2020/05/11	1	47.05	0	0.00	46.95	1	8,288	0.01%
2020/05/08	0	0.00	1	46.90	46.95	-1	8,178	-0.01%
2020/05/07	7	46.56	0	0.00	46.45	7	8,124	0.09%
2020/05/06	1	46.25	2	46.55	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	6	46.68	46.65	-6	7,985	-0.08%
2020/05/04	4	45.59	2	45.80	46.50	2	7,975	0.03%
2020/04/30	1	46.25	7	46.56	46.50	-6	7,841	-0.08%
2020/04/29	9	45.57	5	45.65	45.40	4	7,718	0.05%
2020/04/28	0	0.00	1	44.75	45.05	-1	7,755	-0.01%
2020/04/21	5	42.95	0	0.00	43.00	5	7,654	0.07%
2020/04/20	3	43.32	0	0.00	43.45	3	7,573	0.04%
2020/04/16	2	43.30	0	0.00	43.20	2	7,392	0.03%
2020/04/15	2	43.60	1	43.65	43.70	1	7,306	0.01%
2020/04/14	0	0.00	2	42.95	43.25	-2	7,251	-0.03%
2020/04/13	0	0.00	1	42.50	42.55	-1	7,209	-0.01%
2020/04/10	5	42.25	1	42.15	42.50	4	7,197	0.06%
2020/04/09	0	0.00	1	42.25	42.15	-1	7,205	-0.01%
2020/04/08	10	42.36	0	0.00	42.15	10	7,196	0.14%
2020/04/07	2	42.18	0	0.00	42.10	2	7,149	0.03%
2020/04/01	0	0.00	2	41.55	41.35	-2	6,917	-0.03%
2020/03/27	7	41.41	0	0.00	40.95	7	6,649	0.11%
2020/03/25	3	40.73	0	0.00	40.50	3	6,604	0.05%
2020/03/19	0	0.00	1	38.10	37.80	-1	6,314	-0.02%
2020/03/18	4	39.28	0	0.00	39.10	4	6,121	0.07%
2020/03/17	0	0.00	1	39.60	39.40	-1	6,012	-0.02%
2020/03/16	6	41.00	0	0.00	40.35	6	5,848	0.10%
2020/03/13	3	40.72	2	40.43	41.30	1	5,725	0.02%
2020/03/12	2	42.73	0	0.00	42.00	2	5,480	0.04%
2020/03/10	0	0.00	2	44.63	44.00	-2	5,216	-0.04%
2020/03/09	0	0.00	1	43.60	44.00	-1	5,074	-0.02%
2020/03/06	2	44.18	0	0.00	44.35	2	5,015	0.04%
2020/03/05	1	45.25	1	45.35	44.85	0	4,966	0.00%
2020/03/04	0	0.00	6	45.02	45.10	-6	4,875	-0.12%
2020/03/03	3	43.95	5	44.22	43.95	-2	4,719	-0.04%
2020/03/02	5	42.71	1	43.05	42.85	4	4,574	0.09%
2020/02/27	10	43.92	3	44.12	43.85	7	4,715	0.15%
2020/02/26	1	43.45	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	43.65	0	0.00	43.95	1	4,492	0.02%
2020/02/24	4	44.31	10	44.90	44.00	-6	4,496	-0.13%
2020/02/21	3	45.93	0	0.00	45.60	3	4,422	0.07%
2020/02/20	2	46.85	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	5	47.70	47.65	-5	4,290	-0.12%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/13	1	47.30	0	0.00	47.10	1	4,469	0.02%
2020/02/12	1	47.20	0	0.00	47.10	1	4,532	0.02%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/10	2	47.08	1	47.20	47.00	1	4,607	0.02%
2020/02/07	6	47.33	0	0.00	47.20	6	4,644	0.13%
2020/02/06	0	0.00	1	47.80	47.55	-1	4,794	-0.02%
2020/02/05	1	47.00	1	47.60	47.00	0	4,856	0.00%
2020/02/04	2	47.18	0	0.00	47.50	2	4,862	0.04%
2020/02/03	0	0.00	2	47.90	47.00	-2	4,925	-0.04%
2020/01/31	0	0.00	1	47.65	47.20	-1	4,919	-0.02%
2020/01/30	4	46.50	2	47.50	45.65	2	4,862	0.04%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/14	1	49.10	0	0.00	49.35	1	5,622	0.02%
2020/01/09	1	49.00	0	0.00	48.75	1	5,933	0.02%
2020/01/08	0	0.00	10	48.98	48.70	-10	6,027	-0.17%
2020/01/07	0	0.00	2	48.95	48.90	-2	6,080	-0.03%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2020/01/02	1	49.20	0	0.00	49.20	1	6,312	0.02%
2019/12/30	2	49.75	0	0.00	49.90	2	6,376	0.03%
2019/12/20	1	49.65	0.2	49.65	49.65	0.8	7,003	0.01%
2019/12/19	0	0.00	1	50.60	50.50	-1	6,975	-0.01%
2019/12/18	2	50.60	0	0.00	51.10	2	6,984	0.03%
2019/12/17	0	0.00	1	50.50	50.60	-1	7,060	-0.01%
2019/12/12	1	50.20	1	50.10	49.70	0	7,039	0.00%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/09	1	48.80	1	49.60	49.55	0	7,070	0.00%
2019/12/06	1	49.20	1	49.50	49.10	0	7,085	0.00%
2019/12/04	1	48.60	0	0.00	48.75	1	7,085	0.01%
2019/12/03	0	48.50	0	0.00	48.50	0	7,139	0.00%
2019/12/02	0.1	48.40	0	0.00	48.30	0.1	7,129	0.00%
2019/11/29	0	0.00	2	49.05	48.40	-2	7,151	-0.03%
2019/11/28	4	49.11	1	49.40	49.10	3	7,169	0.04%
2019/11/26	2	50.10	0	0.00	49.75	2	7,305	0.03%
2019/11/25	3	50.57	1	50.30	50.10	2	6,922	0.03%
2019/11/21	1	49.90	1	50.60	50.60	0	7,051	0.00%
2019/11/20	0	0.00	1	50.50	50.60	-1	6,986	-0.01%
2019/11/19	1	49.85	0	0.00	50.40	1	7,015	0.01%
2019/11/15	0	0.00	1	50.00	49.95	-1	7,244	-0.01%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/13	0	50.00	0	0.00	49.95	0	7,462	0.00%
2019/11/05	1	50.10	2	51.10	51.50	-1	7,928	-0.01%
2019/11/04	2	50.08	2	50.50	50.70	0	7,945	0.00%
2019/10/25	0	0.00	2	49.45	49.50	-2	8,652	-0.02%
2019/10/24	2	49.75	2	50.00	50.10	0	8,605	0.00%
2019/10/23	1	50.60	0	0.00	49.20	1	8,508	0.01%
2019/10/22	3	50.70	3	50.87	51.50	0	8,344	0.00%
2019/10/16	1	49.00	1	48.60	48.90	0	8,062	0.00%
2019/10/08	0	0.00	1	50.30	49.10	-1	7,972	-0.01%
2019/10/07	1	48.55	2	48.83	48.70	-1	7,876	-0.01%
2019/10/04	1	48.70	1	49.50	48.90	0	7,876	0.00%
2019/10/01	1	49.20	0	0.00	48.90	1	7,650	0.01%
2019/09/27	3	49.35	13	50.37	49.30	-10	7,555	-0.13%
2019/09/25	3	49.77	2	49.35	49.80	1	7,362	0.01%
2019/09/20	0	0.00	1	48.80	48.60	-1	7,247	-0.01%
2019/09/19	2	48.65	0	0.00	48.45	2	7,127	0.03%
2019/09/18	0	0.00	4	48.38	48.80	-4	7,117	-0.06%
2019/09/10	0	0.00	2	48.80	48.95	-2	7,090	-0.03%
2019/09/03	22	47.87	1	48.35	47.70	21	6,916	0.30%
2019/09/02	0	0.00	1	49.35	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	10	49.86	50.00	-10	6,881	-0.15%
2019/08/27	0	0.00	2	48.95	48.40	-2	6,762	-0.03%
2019/08/26	1	48.30	4	48.51	48.25	-3	6,675	-0.04%
2019/08/23	0	0.00	4	48.45	48.20	-4	6,689	-0.06%
2019/08/22	0	0.00	1	48.35	48.55	-1	6,697	-0.01%
2019/08/21	1	48.40	0	0.00	48.00	1	6,822	0.01%
2019/08/20	4	48.55	5	48.83	49.00	-1	6,719	-0.01%
2019/08/19	11	47.62	9	47.26	47.10	2	6,537	0.03%
2019/08/16	0	0.00	2	47.90	47.90	-2	6,449	-0.03%
2019/08/15	0	0.00	2	46.90	46.65	-2	6,267	-0.03%
2019/08/08	0	0.00	2	46.73	46.80	-2	5,952	-0.03%
2019/08/07	4	46.64	1	47.00	46.00	3	5,807	0.05%
2019/08/06	2	46.75	1.5	46.77	46.80	0.5	5,647	0.01%
2019/08/05	2	46.95	4	46.81	47.00	-2	5,463	-0.04%
2019/08/02	8	46.78	14	46.65	47.00	-6	5,354	-0.11%
2019/08/01	0	0.00	6	45.83	46.25	-6	5,076	-0.12%
2019/07/31	7	43.30	12	43.96	44.30	-5	4,712	-0.11%
2019/07/30	1	43.50	0	0.00	43.60	1	4,608	0.02%
2019/07/26	1.5	43.42	0	0.00	43.15	1.5	4,559	0.03%
2019/07/24	0	0.00	4	43.78	43.70	-4	4,661	-0.09%
2019/07/23	2	43.15	1	43.70	43.70	1	4,723	0.02%
2019/07/22	8	43.08	0	0.00	43.00	8	4,642	0.17%
2019/07/19	0	0.00	0.1	47.05	47.10	-0.1	4,397	0.00%
2019/07/17	2	46.90	0	0.00	47.10	2	4,291	0.05%
2019/07/15	1	46.80	0	0.00	47.00	1	4,107	0.02%
2019/07/11	0	0.00	4	47.10	46.95	-4	4,113	-0.10%
2019/07/10	0	0.00	1	46.80	46.70	-1	4,107	-0.02%
2019/07/09	1	46.45	0	0.00	46.05	1	4,096	0.02%
2019/07/05	0	0.00	3	46.60	46.70	-3	4,175	-0.07%
2019/07/03	1	46.10	2	46.10	46.10	-1	4,224	-0.02%
2019/07/02	3	45.90	0	0.00	45.90	3	4,251	0.07%
2019/07/01	0	0.00	1	45.90	45.80	-1	4,259	-0.02%
2019/06/19	0	0.00	3	45.42	45.70	-3	4,437	-0.07%
2019/06/18	1	45.20	0	0.00	44.90	1	4,431	0.02%
2019/06/17	3	44.98	0	0.00	45.05	3	4,482	0.07%
2019/06/14	1	45.00	1	45.20	45.10	0	4,491	0.00%
2019/06/03	1	45.55	2	45.50	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	1	45.15	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	4	45.03	45.10	-4	4,772	-0.08%
2019/05/28	0	0.00	2	44.40	44.35	-2	5,194	-0.04%
2019/05/17	2	43.00	0	0.00	42.95	2	5,277	0.04%
2019/05/10	0	0.00	4	43.20	43.05	-4	5,622	-0.07%
2019/05/08	1	43.65	0	0.00	43.30	1	5,802	0.02%
2019/05/07	4	43.30	1	43.95	44.30	3	5,821	0.05%
2019/05/06	1	42.90	1	43.10	43.25	0	5,845	0.00%
2019/05/02	1	43.30	1	43.50	43.40	0	6,055	0.00%
2019/04/30	3	43.45	1	43.60	43.55	2	6,144	0.03%
2019/04/29	4	44.49	1	44.50	44.45	3	6,074	0.05%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/24	2	44.70	0	0.00	44.65	2	6,281	0.03%
2019/04/23	0	0.00	1	44.80	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/17	5	44.50	0	0.00	44.30	5	6,802	0.07%
2019/04/16	1	44.20	0	0.00	44.35	1	6,890	0.01%
2019/04/15	5	44.55	1	44.65	44.50	4	6,940	0.06%
2019/04/12	1	44.20	0	0.00	43.95	1	7,004	0.01%
2019/04/11	2	44.38	0	0.00	44.25	2	7,075	0.03%
2019/04/08	2	44.60	1	45.30	45.35	1	7,083	0.01%
2019/04/02	5	44.65	6	44.62	44.80	-1	7,062	-0.01%
2019/04/01	2	44.35	1	44.60	44.60	1	7,061	0.01%
2019/03/28	1	44.65	0	0.00	44.05	1	6,945	0.01%
2019/03/26	0	0.00	3	45.20	45.35	-3	7,050	-0.04%
2019/03/25	1	44.50	3	44.52	45.30	-2	7,124	-0.03%
2019/03/21	1	44.30	0	0.00	44.40	1	7,142	0.01%
2019/03/18	1	43.85	1	44.10	44.30	0	7,278	0.00%
2019/03/15	0	0.00	1	43.95	44.10	-1	7,313	-0.01%
2019/03/14	1	43.55	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	1	43.90	43.60	-1	7,293	-0.01%
2019/03/06	1	43.35	0	0.00	43.55	1	7,935	0.01%
2019/03/04	4	43.73	14	43.54	43.10	-10	8,087	-0.12%
2019/02/27	4	44.79	2	44.78	44.55	2	7,947	0.03%
2019/02/26	1	47.30	0	0.00	47.20	1	7,749	0.01%
2019/02/25	0	0.00	2	45.98	46.40	-2	7,680	-0.03%
2019/02/22	0	0.00	1	45.80	45.85	-1	7,702	-0.01%
2019/02/21	2	45.43	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/19	1	45.65	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	2	46.30	46.15	-2	7,802	-0.03%
2019/02/15	0.2	45.45	0	0.00	45.60	0.2	7,837	0.00%
2019/02/14	2	45.95	0	0.00	45.65	2	7,846	0.03%
2019/02/13	3	46.53	2	46.70	46.70	1	7,813	0.01%
2019/01/30	0	0.00	7	45.04	45.25	-7	7,772	-0.09%
2019/01/28	1	44.30	1	44.50	44.50	0	7,670	0.00%
2019/01/24	0	0.00	2	44.00	44.15	-2	7,668	-0.03%
2019/01/23	0	0.00	1	44.10	44.10	-1	7,699	-0.01%
2019/01/15	0	0.00	1	42.70	43.05	-1	7,286	-0.01%
2019/01/14	1	42.30	1	42.70	42.50	0	7,234	0.00%
2019/01/11	0	0.00	2	43.05	42.95	-2	7,295	-0.03%
2019/01/10	0	0.00	2	43.10	42.95	-2	7,226	-0.03%
2019/01/09	1	43.15	6	42.77	43.30	-5	7,077	-0.07%
2019/01/08	1	41.90	0	0.00	41.60	1	6,880	0.01%
2019/01/07	0	0.00	2	41.35	41.45	-2	6,838	-0.03%
2019/01/04	1	40.70	2	40.90	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	2	41.48	41.50	-2	6,932	-0.03%
2018/12/26	0	0.00	1	40.35	39.90	-1	6,852	-0.01%
2018/12/25	2	39.88	0	0.00	39.75	2	6,839	0.03%
2018/12/24	0	0.00	1	41.00	40.40	-1	6,848	-0.01%
2018/12/20	1	41.45	3	40.92	41.20	-2	6,826	-0.03%
2018/12/19	1	41.05	2	40.65	41.00	-1	6,774	-0.01%
2018/12/18	2	40.50	2	39.95	40.00	0	6,652	0.00%
2018/12/14	1	40.45	0	0.00	40.45	1	6,646	0.02%
2018/12/13	0	0.00	1	40.60	40.75	-1	6,633	-0.02%
2018/12/11	1	39.90	5	40.31	40.50	-4	6,529	-0.06%
2018/12/06	0	0.00	6	40.53	41.00	-6	6,658	-0.09%
2018/12/03	1	41.15	0	0.00	41.30	1	6,481	0.02%
2018/11/29	7	40.04	1	40.10	40.00	6	5,899	0.10%
2018/11/28	3	39.10	0	0.00	39.70	3	5,771	0.05%
2018/11/27	0	0.00	1	39.20	39.35	-1	5,615	-0.02%
2018/11/26	0	0.00	2	38.58	38.35	-2	5,495	-0.04%
2018/11/23	0.3	38.00	5	38.03	38.00	-4.7	5,413	-0.09%
2018/11/20	1	38.25	0	0.00	38.25	1	5,220	0.02%
2018/11/16	2	38.33	2	38.60	38.40	0	5,128	0.00%
2018/11/12	0	0.00	1	38.45	38.45	-1	4,894	-0.02%
2018/11/09	1	38.05	2	37.30	38.00	-1	4,868	-0.02%
2018/11/08	2	38.85	0	0.00	38.80	2	4,838	0.04%
2018/11/07	0	0.00	3	38.50	38.55	-3	4,828	-0.06%
2018/11/06	0	0.00	8	37.71	38.00	-8	4,792	-0.17%
2018/11/01	0	0.00	12	36.60	37.00	-12	4,812	-0.25%
2018/10/30	0	0.00	1	35.50	35.75	-1	4,618	-0.02%
2018/10/23	0	0.00	1	35.20	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	1	35.00	34.70	-1	4,757	-0.02%
2018/10/18	1	34.20	0	0.00	34.35	1	4,789	0.02%
2018/10/17	1	34.10	0	0.00	34.15	1	4,840	0.02%
2018/10/12	2	33.65	0	0.00	33.65	2	4,960	0.04%
2018/10/11	10	34.08	0	0.00	33.05	10	4,978	0.20%
2018/10/08	3	36.05	0	0.00	36.00	3	5,030	0.06%
2018/10/05	1	36.45	0	0.00	36.50	1	5,088	0.02%
2018/10/03	1	37.30	0	0.00	37.35	1	5,092	0.02%
2018/09/28	4	38.05	4	38.85	38.40	0	5,182	0.00%
2018/09/27	0	0.00	21	38.30	38.40	-21	5,130	-0.41%
2018/09/21	0	0.00	3	38.10	38.10	-3	5,172	-0.06%
2018/09/13	0	0.00	2	37.13	37.35	-2	5,356	-0.04%
2018/09/12	0	0.00	1	36.00	35.60	-1	5,214	-0.02%
2018/09/10	4	35.33	3	35.20	35.35	1	5,371	0.02%
2018/09/07	1	35.45	0	0.00	35.70	1	5,532	0.02%
2018/09/04	1	36.30	0	0.00	36.55	1	5,660	0.02%
2018/09/03	0	0.00	1	36.60	36.50	-1	5,698	-0.02%
2018/08/31	0	0.00	2	36.73	36.95	-2	5,760	-0.03%
2018/08/29	0	0.00	1	36.45	36.50	-1	5,779	-0.02%
2018/08/28	0	36.00	0	0.00	36.00	0	5,794	0.00%
2018/08/27	0	0.00	2	35.30	35.70	-2	5,804	-0.03%
2018/08/24	0	0.00	5	35.35	35.35	-5	5,819	-0.09%
2018/08/22	2	36.00	0	0.00	35.90	2	6,021	0.03%
2018/08/21	4	35.69	0	0.00	35.85	4	5,999	0.07%
2018/08/16	1.2	35.28	0	0.00	35.35	1.2	5,966	0.02%
2018/08/15	3.2	35.64	0	0.00	35.70	3.2	5,961	0.05%
2018/08/14	6	35.95	0	0.00	35.90	6	5,911	0.10%
2018/08/13	1.2	36.84	1	36.80	36.60	0.2	5,821	0.00%
2018/08/10	3	37.27	6	37.15	37.20	-3	5,789	-0.05%
2018/08/09	7.2	39.85	1	40.05	39.85	6.2	5,760	0.11%
2018/08/08	0	0.00	6	40.05	40.10	-6	5,673	-0.11%
2018/08/07	1	40.00	1	39.95	39.95	0	5,628	0.00%
2018/08/06	0	0.00	2	39.95	39.95	-2	5,583	-0.04%
2018/08/03	1	39.60	0	0.00	39.80	1	5,577	0.02%
2018/08/02	0	0.00	2	39.70	39.70	-2	5,595	-0.04%
2018/08/01	2	39.95	1	40.00	40.00	1	5,577	0.02%
2018/07/31	10	39.44	0	0.00	40.20	10	5,611	0.18%
2018/07/27	0	0.00	1	39.65	39.75	-1	5,455	-0.02%
2018/07/25	0	0.00	2	39.20	39.10	-2	5,453	-0.04%
2018/07/20	0	0.00	2	38.90	38.80	-2	5,373	-0.04%
2018/07/19	3	38.93	0	0.00	38.55	3	5,334	0.06%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	1	38.40	38.15	-1	5,279	-0.02%
2018/07/13	5	37.00	0	0.00	37.55	5	5,093	0.10%
2018/07/12	1	36.60	0	0.00	36.75	1	5,056	0.02%
2018/07/11	0.2	36.80	0	0.00	36.80	0.2	5,066	0.00%
2018/07/09	0	0.00	1	36.00	36.10	-1	5,014	-0.02%
2018/07/06	1	35.80	0	0.00	35.80	1	5,007	0.02%
2018/07/04	2	36.65	0	0.00	36.50	2	5,016	0.04%
2018/06/29	3	36.82	0	0.00	36.90	3	5,067	0.06%
2018/06/27	5	37.11	0	0.00	37.00	5	4,984	0.10%
2018/06/26	11	37.05	3	37.13	37.00	8	4,973	0.16%
2018/06/25	1	37.50	1	37.55	37.45	0	4,848	0.00%
2018/06/22	11	37.74	0	0.00	37.95	11	4,763	0.23%
2018/06/21	1	38.00	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.00	0	0.00	38.10	1	4,731	0.02%
2018/06/19	1	38.00	0	0.00	38.15	1	4,700	0.02%
2018/06/15	2.2	38.72	0	0.00	38.55	2.2	4,664	0.05%
2018/06/13	2	39.75	0	0.00	39.80	2	4,493	0.04%
2018/06/12	0	0.00	3	40.35	40.20	-3	4,619	-0.06%
2018/06/11	0	0.00	2	40.15	39.95	-2	4,693	-0.04%
2018/06/08	0	0.00	1	40.05	40.00	-1	4,919	-0.02%
2018/06/07	0.3	40.50	0	0.00	40.60	0.3	4,985	0.01%
2018/06/06	0.4	39.90	9	39.80	39.90	-8.7	5,053	-0.17%
2018/06/05	0	0.00	1	39.35	39.30	-1	5,074	-0.02%
2018/06/04	1.4	39.12	0	0.00	39.05	1.4	5,102	0.03%
2018/06/01	1	39.10	0	0.00	39.05	1	5,167	0.02%
2018/05/28	1	39.10	0	0.00	39.20	1	5,575	0.02%
2018/05/18	0.3	38.20	0	0.00	38.15	0.3	6,780	0.00%
2018/05/15	2	38.40	0	0.00	38.20	2	6,935	0.03%
2018/05/14	3	38.68	0	0.00	38.45	3	7,048	0.04%
2018/05/08	0	0.00	11	38.40	38.50	-11	7,162	-0.15%
2018/05/07	10	37.65	0	0.00	37.60	10	7,132	0.14%
2018/05/04	1	37.65	1	38.05	38.00	0	7,115	0.00%
2018/05/03	5	38.01	0	0.00	38.00	5	7,152	0.07%
2018/05/02	3	38.60	0	0.00	38.60	3	7,218	0.04%
2018/04/30	3	39.00	2	39.20	39.25	1	7,204	0.01%
2018/04/24	2	39.80	0	0.00	39.15	2	7,276	0.03%
2018/04/23	1	40.25	0	0.00	40.25	1	7,255	0.01%
2018/04/12	1	40.85	0	0.00	40.95	1	7,202	0.01%
2018/03/21	2	41.25	0	0.00	41.10	2	7,231	0.03%
2018/03/16	1	41.60	1	42.20	41.75	0	7,679	0.00%
2018/03/15	2	41.95	1	42.10	42.35	1	7,535	0.01%
2018/03/13	1	41.55	1	41.55	41.75	0	7,307	0.00%
2018/03/12	11	42.04	0	0.00	42.00	11	7,268	0.15%
2018/03/06	0	0.00	1	43.50	43.30	-1	7,397	-0.01%
2018/03/05	1	43.10	1	43.30	43.00	0	7,768	0.00%
2018/03/01	1	42.85	0	0.00	42.70	1	7,735	0.01%
2018/02/27	0	0.00	2	44.05	42.00	-2	7,397	-0.03%
2018/02/26	0	0.00	2	43.63	43.00	-2	7,153	-0.03%
2018/02/23	0	0.00	1	42.20	42.70	-1	6,778	-0.01%
2018/02/21	0	0.00	9	39.86	39.60	-9	6,570	-0.14%
2018/02/12	3	37.45	0	0.00	37.45	3	6,535	0.05%
2018/02/09	1	37.65	0	0.00	37.65	1	6,548	0.02%
2018/02/08	5	38.57	0	0.00	38.35	5	6,568	0.08%
2018/02/07	3	39.63	0	0.00	39.60	3	6,701	0.04%
2018/02/06	1	39.70	0	0.00	39.30	1	6,835	0.01%
2018/02/05	1	40.00	0	0.00	41.20	1	6,900	0.01%
2018/01/29	0	0.00	1	42.80	43.00	-1	7,271	-0.01%
2018/01/26	0	0.00	2	42.60	42.90	-2	7,407	-0.03%
2018/01/25	1	42.75	11	42.54	43.10	-10	7,575	-0.13%
2018/01/24	0	0.00	4	41.70	41.90	-4	7,627	-0.05%
2018/01/23	0	0.00	1	41.30	41.60	-1	7,740	-0.01%
2018/01/19	1	41.35	2	41.40	41.25	-1	7,878	-0.01%
2018/01/18	1.5	41.17	30.2	41.09	41.40	-28.7	7,889	-0.36%
2018/01/17	11	40.02	8	40.55	40.35	3	7,809	0.04%
2018/01/16	3	40.28	6	40.20	40.35	-3	7,860	-0.04%
2018/01/12	0	0.00	2	39.85	40.10	-2	7,977	-0.03%
2018/01/11	4	38.85	5	39.00	38.80	-1	8,045	-0.01%
2018/01/10	0	0.00	5	39.90	39.90	-5	8,251	-0.06%
2018/01/04	0	0.00	3	39.68	39.75	-3	8,470	-0.04%
2018/01/03	1.2	40.17	2	40.08	40.00	-0.8	8,536	-0.01%