光寶科 (2301)-元大-高雄券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股
1405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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/04/25	10.1	99.31	7	99.00	99.40	3.1	22,557	0.01%
2024/04/24	6	97.77	6.1	97.21	98.40	-0.1	22,441	0.00%
2024/04/23	4.2	95.51	10	94.86	94.60	-5.8	22,495	-0.03%
2024/04/22	6.4	96.86	7.2	96.95	96.80	-0.8	22,353	0.00%
2024/04/19	26.3	96.61	14	97.10	96.10	12.3	22,327	0.06%
2024/04/18	20.1	99.13	18	98.73	99.00	2.1	22,146	0.01%
2024/04/17	10.2	95.87	3	96.00	96.30	7.2	22,060	0.03%
2024/04/16	22	97.06	6	96.62	95.30	16	22,143	0.07%
2024/04/15	2.1	100.53	5.8	101.13	102.00	-3.7	21,669	-0.02%
2024/04/12	6.1	103.67	3.2	103.84	103.00	2.9	21,513	0.01%
2024/04/11	6	103.00	5.8	103.59	104.00	0.2	21,493	0.00%
2024/04/10	9.9	103.95	2.1	103.77	103.50	7.8	21,433	0.04%
2024/04/09	5.2	104.21	6.1	104.24	104.00	-1	21,390	0.00%
2024/04/08	11	104.96	13.1	105.15	105.00	-2	21,360	-0.01%
2024/04/03	30.3	104.50	17.3	104.43	104.00	12.9	21,284	0.06%
2024/04/02	22.6	103.97	26.2	103.79	104.00	-3.6	21,089	-0.02%
2024/04/01	34.6	100.94	17.3	101.70	100.00	17.3	20,575	0.08%
2024/03/29	74.5	100.84	26.5	100.38	101.00	48	20,404	0.24%
2024/03/28	31.7	107.82	34.4	107.20	106.00	-2.6	19,494	-0.01%
2024/03/27	52.6	113.34	12	113.08	112.50	40.5	19,028	0.21%
2024/03/26	22.7	117.53	7.9	117.34	120.50	14.8	18,645	0.08%
2024/03/25	22.4	119.30	8.5	119.76	119.00	13.9	18,501	0.08%
2024/03/22	30.7	120.26	59.1	120.57	121.50	-28.4	18,373	-0.15%
2024/03/21	18.5	123.92	28	124.09	123.50	-9.5	17,776	-0.05%
2024/03/20	48.5	119.75	43	119.86	123.00	5.6	17,149	0.03%
2024/03/19	6.6	115.59	20.3	115.83	116.00	-13.7	16,220	-0.08%
2024/03/18	24.3	111.77	2.6	111.12	112.00	21.7	16,014	0.14%
2024/03/15	9.1	112.11	10	112.75	112.00	-0.9	15,877	-0.01%
2024/03/14	9.2	112.01	9	112.78	112.00	0.2	15,754	0.00%
2024/03/13	33	114.55	26.4	114.88	114.50	6.6	15,658	0.04%
2024/03/12	18.1	114.28	20.4	114.81	115.00	-2.3	15,421	-0.02%
2024/03/11	31.5	114.01	6	113.83	113.50	25.5	15,300	0.17%
2024/03/08	22.1	114.30	19.1	114.16	114.00	3	15,216	0.02%
2024/03/07	9.1	112.00	11	111.59	111.00	-1.9	14,955	-0.01%
2024/03/06	6.5	113.77	4.1	113.76	113.50	2.4	14,923	0.02%
2024/03/05	9	113.06	13	113.73	114.00	-4	15,414	-0.03%
2024/03/04	19.1	115.08	15.1	115.10	114.00	4	15,340	0.03%
2024/03/01	5.8	112.00	28.1	112.16	112.50	-22.3	15,103	-0.15%
2024/02/29	30.3	109.25	9.1	109.61	109.50	21.2	14,922	0.14%
2024/02/27	9.3	108.87	4	109.63	107.50	5.3	14,665	0.04%
2024/02/26	5.5	107.36	4	107.75	107.00	1.5	14,218	0.01%
2024/02/23	9.2	109.34	24	109.60	108.50	-14.8	14,389	-0.10%
2024/02/22	2.1	108.52	22	108.79	108.50	-19.9	14,475	-0.14%
2024/02/21	23.7	106.55	3.1	107.66	106.00	20.6	14,507	0.14%
2024/02/20	5	108.31	9.1	108.12	108.50	-4.1	14,492	-0.03%
2024/02/19	4.1	109.26	1.2	109.50	109.00	2.9	14,504	0.02%
2024/02/16	2	110.26	4	110.13	110.00	-2	14,698	-0.01%
2024/02/15	19.1	110.13	4	108.25	108.50	15.1	14,602	0.10%
2024/02/05	9.3	112.61	4.5	112.37	113.00	4.8	14,449	0.03%
2024/02/02	0	0.00	3.2	111.02	111.50	-3.2	14,410	-0.02%
2024/02/01	4	108.50	2	109.00	109.00	2	14,677	0.01%
2024/01/31	2	109.24	0.3	110.00	108.50	1.7	14,995	0.01%
2024/01/30	3.3	109.50	2	110.25	108.50	1.3	14,951	0.01%
2024/01/29	2	109.00	3	110.33	109.50	-1	14,980	-0.01%
2024/01/26	4.1	108.87	1	107.50	107.50	3.1	15,097	0.02%
2024/01/25	4	111.13	2	112.00	111.00	2	15,316	0.01%
2024/01/24	2	112.75	13	112.12	112.00	-11	15,583	-0.07%
2024/01/23	5	114.60	3	114.00	113.50	2	16,223	0.01%
2024/01/22	9.2	114.46	20.4	115.36	114.50	-11.2	16,246	-0.07%
2024/01/19	5	109.09	4	108.13	110.00	1	15,779	0.01%
2024/01/18	2	107.00	0	0.00	106.50	2	15,715	0.01%
2024/01/17	9.2	107.56	2	107.75	107.50	7.2	15,890	0.04%
2024/01/16	1	106.50	0	0.00	106.50	1	16,006	0.01%
2024/01/15	4.1	107.27	0	0.00	107.00	4.1	16,135	0.03%
2024/01/12	4	107.38	1	107.50	107.00	3	16,406	0.02%
2024/01/11	12	107.50	5	107.70	108.50	7	16,484	0.04%
2024/01/10	13.1	107.53	11.6	107.44	107.00	1.5	16,822	0.01%
2024/01/09	1	114.50	0	115.50	114.50	1	17,003	0.01%
2024/01/08	0	0.00	3	115.17	114.50	-3	17,122	-0.02%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/04	0.1	114.00	0	113.50	113.50	0.1	17,722	0.00%
2024/01/03	3	112.83	2.5	113.50	112.50	0.5	18,163	0.00%
2024/01/02	0	0.00	5	115.50	115.00	-5	18,268	-0.03%
2023/12/29	8.2	117.74	0	0.00	117.00	8.2	18,342	0.04%
2023/12/28	0	0.00	7.3	119.36	118.00	-7.3	18,469	-0.04%
2023/12/27	8	117.19	7	116.71	117.00	1	18,597	0.01%
2023/12/26	1.2	116.49	0	0.00	117.00	1.2	19,043	0.01%
2023/12/25	2	116.00	0	0.00	116.50	2	19,286	0.01%
2023/12/22	4.1	115.62	4	115.88	115.50	0.1	19,348	0.00%
2023/12/21	2	114.00	2.1	114.52	114.00	-0.1	19,305	0.00%
2023/12/20	10.2	112.48	7.6	114.41	114.00	2.6	19,235	0.01%
2023/12/19	2.1	112.26	3	112.67	112.50	-0.9	19,210	0.00%
2023/12/18	3	111.83	2	112.75	112.00	1	19,261	0.01%
2023/12/15	8.4	113.58	1	112.00	112.00	7.4	19,464	0.04%
2023/12/14	5.1	114.40	4.5	115.58	114.50	0.6	19,506	0.00%
2023/12/13	11.1	113.99	5	114.20	113.00	6.1	19,776	0.03%
2023/12/12	0.1	111.00	1.1	111.91	110.00	-1	20,374	0.00%
2023/12/11	6	111.83	2	113.50	110.50	4	20,717	0.02%
2023/12/08	2	113.00	10	113.30	113.00	-8	20,897	-0.04%
2023/12/07	3.1	110.84	6	110.42	110.00	-2.9	21,144	-0.01%
2023/12/06	0.1	111.71	5	111.00	111.50	-4.9	21,603	-0.02%
2023/12/05	4	110.13	1.1	109.14	110.50	2.9	21,792	0.01%
2023/12/04	0	0.00	6.1	110.25	110.50	-6.1	21,848	-0.03%
2023/12/01	8.1	107.76	3	109.50	108.00	5.1	21,927	0.02%
2023/11/30	7	107.36	13	108.31	110.00	-6	22,204	-0.03%
2023/11/29	5.1	109.11	7.3	109.58	109.00	-2.2	21,907	-0.01%
2023/11/28	2.2	107.04	3	107.50	107.50	-0.8	22,184	0.00%
2023/11/27	6	106.59	0	107.17	107.00	6	22,734	0.03%
2023/11/24	9	105.95	32	105.58	107.50	-23	23,074	-0.10%
2023/11/23	8.5	107.21	4.2	106.43	106.50	4.3	23,281	0.02%
2023/11/22	16.6	107.74	5	107.30	107.00	11.6	23,623	0.05%
2023/11/21	5.4	111.24	4	111.25	112.00	1.4	23,791	0.01%
2023/11/20	5	109.40	2	109.50	109.00	3	24,621	0.01%
2023/11/17	2.2	109.55	1	110.00	109.50	1.2	24,927	0.00%
2023/11/16	4.2	110.30	0	0.00	110.50	4.2	25,782	0.02%
2023/11/15	4.3	115.59	6.1	115.57	112.50	-1.9	26,162	-0.01%
2023/11/14	0	0.00	2	113.50	113.00	-2	26,650	-0.01%
2023/11/13	2	112.00	0.1	112.00	112.50	1.9	27,219	0.01%
2023/11/10	1	111.00	2	113.00	112.50	-1	27,695	0.00%
2023/11/09	4	111.50	10.3	111.25	112.00	-6.3	28,276	-0.02%
2023/11/08	9.1	113.89	11.1	114.59	113.50	-2.1	28,308	-0.01%
2023/11/07	0.3	110.00	0	0.00	110.50	0.3	28,422	0.00%
2023/11/06	5.1	110.80	2.3	110.83	111.00	2.7	29,172	0.01%
2023/11/03	5	109.80	12.4	109.75	109.00	-7.4	29,733	-0.02%
2023/11/02	37	107.91	8.1	108.94	108.50	28.9	30,927	0.09%
2023/11/01	6	103.16	12.1	103.66	103.50	-6	32,530	-0.02%
2023/10/31	20.5	103.31	8	100.88	100.00	12.5	33,831	0.04%
2023/10/30	1	107.00	5	107.10	107.00	-4	34,781	-0.01%
2023/10/27	2	108.25	1	109.50	108.50	1	36,368	0.00%
2023/10/26	3.1	106.05	28	106.38	107.00	-24.9	39,862	-0.06%
2023/10/25	59.2	109.38	163.2	109.21	109.00	-104	41,518	-0.25%	大賣/鉅額交易
2023/10/24	135.1	108.54	9.5	108.79	109.00	125.6	42,275	0.30%	大買/鉅額交易
2023/10/23	8	107.00	7	106.29	106.00	1	43,207	0.00%
2023/10/20	7	107.21	4	107.63	108.00	3	44,789	0.01%
2023/10/19	53	106.63	121	106.18	107.00	-68	46,031	-0.15%	大賣/
2023/10/18	83.6	106.48	4.3	106.35	106.00	79.3	47,121	0.17%
2023/10/17	10.4	110.62	7.1	109.78	109.50	3.3	47,248	0.01%
2023/10/16	2.5	113.40	24	112.79	113.00	-21.5	47,611	-0.05%
2023/10/13	19.7	116.71	9.3	115.26	115.50	10.4	49,033	0.02%
2023/10/12	4.3	122.64	3	122.33	122.50	1.3	50,019	0.00%
2023/10/11	4	121.13	10	122.45	119.50	-6	51,825	-0.01%
2023/10/06	6.2	121.86	4	120.38	119.50	2.2	53,145	0.00%
2023/10/05	2	121.50	2	121.25	121.50	0	54,397	0.00%
2023/10/04	2	120.25	2	120.50	121.00	0	55,204	0.00%
2023/10/03	5	124.21	4	123.50	123.00	1	55,426	0.00%
2023/10/02	23.1	125.64	18.2	125.50	125.50	4.9	55,661	0.01%
2023/09/28	11	121.05	9	121.28	121.50	2	55,678	0.00%
2023/09/27	2	118.75	4	118.63	120.00	-2	55,761	0.00%
2023/09/26	2	120.75	0	0.00	120.00	2	56,557	0.00%
2023/09/25	1	119.50	3	120.33	120.00	-2	57,134	0.00%
2023/09/22	12.4	118.18	6	118.83	120.00	6.4	57,243	0.01%
2023/09/21	2.2	118.52	2	118.25	119.00	0.2	57,167	0.00%
2023/09/20	3.1	120.00	1	121.00	120.00	2.1	57,135	0.00%
2023/09/19	2.2	120.55	2.2	121.45	120.00	0	57,017	0.00%
2023/09/18	32.2	120.52	7	121.00	121.00	25.2	57,037	0.04%
2023/09/15	13.2	127.02	8.1	127.57	126.00	5.1	56,867	0.01%
2023/09/14	7.2	126.73	3	126.83	126.50	4.2	56,479	0.01%
2023/09/13	15.1	123.63	6.1	123.17	124.00	9	56,683	0.02%
2023/09/12	8.1	124.75	5	124.70	125.00	3.1	57,375	0.01%
2023/09/11	23.6	128.45	27.5	128.35	127.50	-3.9	57,497	-0.01%
2023/09/08	6.6	134.56	10	135.65	134.50	-3.4	57,338	-0.01%
2023/09/07	8	134.44	8	135.38	134.00	0	57,293	0.00%
2023/09/06	8.1	134.33	6	134.58	134.50	2.1	57,478	0.00%
2023/09/05	17.3	133.04	12	132.17	134.00	5.3	57,483	0.01%
2023/09/04	16.1	133.82	17.1	133.77	134.00	-1	57,142	0.00%
2023/09/01	43.4	134.86	10	134.55	134.50	33.4	57,005	0.06%
2023/08/31	19.5	135.41	25.5	136.67	137.00	-6	56,688	-0.01%
2023/08/30	33.2	140.04	30.3	139.45	138.50	2.9	56,369	0.01%
2023/08/29	8.2	140.10	7.3	141.10	141.50	0.9	56,148	0.00%
2023/08/28	22.6	140.57	4	138.64	138.50	18.5	55,969	0.03%
2023/08/25	18	147.47	8.6	146.45	145.00	9.5	56,009	0.02%
2023/08/24	35	152.80	65.3	153.91	151.50	-30.2	55,662	-0.05%
2023/08/23	36.7	148.13	21	148.19	148.50	15.7	54,756	0.03%
2023/08/22	37.7	150.43	55.1	150.25	149.00	-17.4	54,411	-0.03%
2023/08/21	47.2	143.01	48	144.65	144.00	-0.9	53,448	0.00%
2023/08/18	88.1	150.11	80.3	146.06	146.00	7.8	52,991	0.01%
2023/08/17	20.1	147.61	21	148.17	150.00	-0.9	52,290	0.00%
2023/08/16	33	142.87	32.2	144.77	147.00	0.8	51,639	0.00%
2023/08/15	21.3	142.47	42.1	142.35	143.50	-20.8	51,032	-0.04%
2023/08/14	23.2	137.13	13	137.12	136.50	10.2	50,387	0.02%
2023/08/11	42.1	139.64	26	138.44	137.00	16	50,063	0.03%
2023/08/10	56.1	135.62	55.5	134.72	139.00	0.6	49,689	0.00%
2023/08/09	36.1	140.84	34.4	140.44	141.00	1.7	48,829	0.00%
2023/08/08	58.8	143.16	38	142.67	143.00	20.8	48,117	0.04%
2023/08/07	72.3	145.82	64.8	146.74	148.00	7.5	46,702	0.02%
2023/08/04	46.2	140.65	57.2	136.00	140.00	-11	44,740	-0.02%
2023/08/02	62.6	144.60	42.4	141.75	139.00	20.2	43,029	0.05%
2023/08/01	67.8	151.99	44.4	152.19	154.00	23.4	41,371	0.06%
2023/07/31	197.5	166.35	179.5	165.60	150.50	18.1	39,612	0.05%	大買/大賣/
2023/07/28	101.3	148.87	115.3	151.00	159.50	-14	36,026	-0.04%	大買/大賣/
2023/07/27	62	147.60	50.1	147.02	145.00	11.9	34,268	0.03%
2023/07/26	101.3	144.41	99.3	144.69	146.50	2.1	33,322	0.01%	大買/
2023/07/25	60.5	146.20	58.2	147.51	142.00	2.3	32,102	0.01%
2023/07/24	63.6	147.70	53.1	147.90	149.00	10.5	30,314	0.03%
2023/07/21	41	142.40	56.4	143.55	146.00	-15.4	28,767	-0.05%
2023/07/20	15	138.40	18.1	138.67	139.00	-3	27,572	-0.01%
2023/07/19	30.7	138.84	24	139.11	136.50	6.7	27,010	0.02%
2023/07/18	84.2	143.24	60.8	139.31	139.50	23.4	26,162	0.09%
2023/07/17	77.6	148.81	78.2	148.30	145.50	-0.6	24,515	0.00%
2023/07/14	93	137.63	88	138.68	144.00	5	23,051	0.02%
2023/07/13	30.3	132.42	37	134.85	134.00	-6.7	21,163	-0.03%
2023/07/12	55.1	125.80	47.6	125.87	126.50	7.5	19,458	0.04%
2023/07/11	27	119.28	40	119.18	120.00	-13	18,087	-0.07%
2023/07/10	20.1	112.56	25.3	114.22	112.00	-5.3	17,143	-0.03%
2023/07/07	31	112.32	19.1	112.60	111.00	11.9	16,763	0.07%
2023/07/06	22	115.13	21.1	116.23	114.50	0.9	16,320	0.01%
2023/07/05	53.7	117.97	53	115.18	115.00	0.7	15,799	0.00%
2023/07/04	25.4	117.62	8	117.81	119.00	17.4	15,353	0.11%
2023/07/03	4	110.13	21.2	112.44	113.50	-17.2	14,419	-0.12%
2023/06/30	8	101.50	6	102.33	103.50	2	13,706	0.01%
2023/06/29	2	102.50	6.3	101.40	102.00	-4.3	13,486	-0.03%
2023/06/28	6	99.65	5	100.80	100.00	1	13,410	0.01%
2023/06/27	5	99.62	8	99.86	99.30	-3	13,300	-0.02%
2023/06/26	12	100.42	13	100.79	101.00	-1	13,128	-0.01%
2023/06/21	9.1	103.41	6	104.83	105.00	3.1	12,831	0.02%
2023/06/20	11	105.41	7.4	105.95	105.00	3.6	12,492	0.03%
2023/06/19	25	109.04	18	107.09	107.00	7	12,045	0.06%
2023/06/16	17.1	107.18	14.2	107.26	105.00	2.9	11,437	0.03%
2023/06/15	3	108.00	12.6	109.19	111.00	-9.6	10,309	-0.09%
2023/06/14	7.6	101.10	0.1	101.50	101.00	7.5	9,973	0.08%
2023/06/13	6.1	102.67	6.1	102.43	103.00	0.1	9,704	0.00%
2023/06/12	6.1	104.73	2.2	105.04	103.00	3.9	9,570	0.04%
2023/06/09	1.1	94.16	21.1	93.87	97.60	-20	9,348	-0.21%
2023/06/08	4	94.08	0	0.00	93.80	4	9,261	0.04%
2023/06/07	0	0.00	2	95.85	96.20	-2	9,169	-0.02%
2023/06/06	0.1	93.70	0.1	93.80	93.90	0	9,024	0.00%
2023/06/05	0.1	92.00	0.1	94.00	96.00	0	9,084	0.00%
2023/06/02	1.1	90.40	4.3	88.49	89.80	-3.2	8,835	-0.04%
2023/06/01	0.1	87.00	0	0.00	86.20	0.1	8,725	0.00%
2023/05/31	0.2	86.45	0.1	87.30	89.00	0.1	8,669	0.00%
2023/05/30	1	85.70	0	0.00	86.70	1	8,213	0.01%
2023/05/29	5.1	86.58	4	86.80	86.40	1.1	8,084	0.01%
2023/05/26	13	83.40	7.6	83.04	83.30	5.4	8,025	0.07%
2023/05/25	0.9	80.57	0	0.00	80.70	0.9	7,915	0.01%
2023/05/24	1	79.70	0	0.00	79.80	1	7,900	0.01%
2023/05/23	5.9	79.84	7	79.76	80.20	-1.1	7,825	-0.01%
2023/05/22	5.8	81.30	1	82.40	81.40	4.8	7,742	0.06%
2023/05/19	2	81.40	0	0.00	81.90	2	7,666	0.03%
2023/05/18	4	81.63	9	81.92	82.00	-5	7,660	-0.07%
2023/05/17	2	79.40	2.1	80.19	80.50	-0.1	7,578	0.00%
2023/05/16	5.1	76.81	1	77.00	78.60	4.1	7,471	0.05%
2023/05/10	0	0.00	3	76.00	76.60	-3	7,440	-0.04%
2023/05/09	0.1	76.40	0	0.00	76.60	0.1	7,431	0.00%
2023/05/08	1	76.10	3	76.22	76.90	-2	7,460	-0.03%
2023/05/05	3	75.80	1	76.40	76.20	2	7,460	0.03%
2023/05/03	2.5	75.01	0	0.00	75.40	2.5	7,453	0.03%
2023/05/02	0.5	74.90	2.7	74.67	75.90	-2.2	7,500	-0.03%
2023/04/28	3.2	73.21	0.3	73.38	73.50	2.9	7,575	0.04%
2023/04/27	0.2	73.54	3.2	73.66	73.30	-3	7,550	-0.04%
2023/04/26	2.3	71.66	7.3	72.11	72.20	-4.9	7,445	-0.07%
2023/04/24	3	72.27	0	0.00	72.00	3	7,261	0.04%
2023/04/21	0	0.00	1	72.90	73.20	-1	7,214	-0.01%
2023/04/20	2	73.40	12	73.17	72.90	-10	7,163	-0.14%
2023/04/19	0	0.00	1.5	73.26	73.20	-1.5	7,236	-0.02%
2023/04/18	1.2	73.00	2.1	73.30	73.60	-1	7,170	-0.01%
2023/04/17	2.1	75.84	1	75.20	75.30	1.1	7,081	0.02%
2023/04/14	0	0.00	1	76.50	76.30	-1	6,973	-0.01%
2023/04/13	0	0.00	0.3	75.01	74.40	-0.3	6,880	0.00%
2023/04/10	0.1	73.50	0	0.00	73.40	0.1	6,786	0.00%
2023/04/07	0.2	73.80	1	73.50	73.20	-0.8	6,755	-0.01%
2023/03/30	1.2	73.25	0	0.00	73.50	1.2	7,041	0.02%
2023/03/27	0.2	73.00	0	0.00	73.00	0.2	8,045	0.00%
2023/03/22	0.2	71.20	0	0.00	71.00	0.2	8,505	0.00%
2023/03/21	0.2	69.70	0	0.00	69.60	0.2	8,539	0.00%
2023/03/20	0	0.00	10	69.80	69.80	-10	8,571	-0.12%
2023/03/17	0	0.00	1	69.70	70.50	-1	8,630	-0.01%
2023/03/15	1.1	74.12	5	74.30	74.10	-3.9	8,658	-0.05%
2023/03/14	10	73.90	13	74.66	74.20	-3	8,568	-0.04%
2023/03/13	10	74.60	10	74.60	74.40	0	8,455	0.00%
2023/03/08	10	75.10	12.1	75.03	75.00	-2.1	8,389	-0.03%
2023/03/07	0	0.00	1.2	75.53	75.30	-1.2	8,261	-0.01%
2023/03/06	10	74.40	3.1	73.73	74.30	6.9	8,212	0.08%
2023/03/03	5	72.32	4.1	72.71	72.70	0.9	8,155	0.01%
2023/03/02	1	71.80	2	70.55	71.80	-1	8,112	-0.01%
2023/03/01	1	69.50	0	0.00	69.20	1	8,104	0.01%
2023/02/23	0.1	69.50	1	69.60	69.50	-0.9	8,075	-0.01%
2023/02/22	2.1	69.30	0	0.00	69.40	2.1	8,029	0.03%
2023/02/21	0	0.00	2	70.00	69.80	-2	7,989	-0.03%
2023/02/20	0	0.00	1.4	70.24	70.40	-1.4	8,046	-0.02%
2023/02/09	1	70.40	1	69.99	70.30	0	8,232	0.00%
2023/02/08	0	0.00	8	69.33	69.40	-8	8,188	-0.10%
2023/02/07	0.2	68.50	0	0.00	68.70	0.2	8,171	0.00%
2023/02/06	0	0.00	4.1	68.67	68.30	-4.1	8,198	-0.05%
2023/02/03	0	0.00	1	67.90	68.20	-1	8,259	-0.01%
2023/02/02	1	66.80	2.1	67.01	67.00	-1.1	8,238	-0.01%
2023/01/30	0	0.00	0.2	66.55	67.50	-0.2	8,190	0.00%
2023/01/17	0	0.00	0.2	65.55	65.70	-0.2	8,155	0.00%
2023/01/10	0	0.00	10	65.70	66.10	-10	8,725	-0.11%
2023/01/09	0	0.00	1.1	65.58	65.00	-1.1	8,773	-0.01%
2023/01/05	0	0.00	1	65.00	64.90	-1	8,829	-0.01%
2023/01/04	0	0.00	1	64.20	63.90	-1	8,879	-0.01%
2022/12/29	0	0.00	2	63.50	63.50	-2	9,021	-0.02%
2022/12/27	1	63.90	0	0.00	64.00	1	9,182	0.01%
2022/12/23	1	63.40	1	64.00	64.00	0	9,324	0.00%
2022/12/22	1	63.70	2	64.25	64.30	-1	9,384	-0.01%
2022/12/21	2	63.05	1	63.50	63.30	1	9,078	0.01%
2022/12/20	3	63.17	0	0.00	63.20	3	8,711	0.03%
2022/12/19	2	64.15	2	64.20	64.20	0	8,371	0.00%
2022/12/16	1	64.50	3	64.90	65.20	-2	8,006	-0.02%
2022/12/14	0	0.00	2.1	64.75	65.10	-2.1	7,781	-0.03%
2022/12/13	1	63.40	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0.1	63.90	0	0.00	64.00	0.1	7,871	0.00%
2022/12/08	1.1	62.15	1	63.10	63.10	0.1	8,051	0.00%
2022/12/07	18	63.23	0	0.00	62.60	18	7,992	0.23%
2022/12/06	0	0.00	2	65.90	65.80	-2	7,778	-0.03%
2022/12/05	1	64.50	1	65.20	65.30	0	7,748	0.00%
2022/12/02	1	65.00	1	65.10	65.10	0	7,717	0.00%
2022/12/01	2	65.25	2	65.80	65.80	0	7,677	0.00%
2022/11/30	2	64.90	3	65.50	65.60	-1	7,673	-0.01%
2022/11/29	0	0.00	3	65.80	65.60	-3	7,635	-0.04%
2022/11/28	7	64.70	2	65.50	65.50	5	7,591	0.07%
2022/11/25	2.1	64.90	4	64.48	64.50	-1.9	7,561	-0.03%
2022/11/24	1	64.40	0	0.00	66.10	1	7,516	0.01%
2022/11/23	3	63.27	1	64.30	64.10	2	7,472	0.03%
2022/11/22	1.1	63.94	0	0.00	64.10	1.1	7,402	0.01%
2022/11/21	2	65.90	6	65.63	65.70	-4	7,329	-0.05%
2022/11/17	1	66.50	1	67.20	67.50	0	7,263	0.00%
2022/11/16	1	67.50	1	67.90	67.60	0	7,251	0.00%
2022/11/15	1	65.40	3	65.77	66.70	-2	7,233	-0.03%
2022/11/14	0.1	66.70	0	0.00	67.10	0.1	7,167	0.00%
2022/11/11	4	66.35	0	0.00	65.90	4	7,152	0.06%
2022/11/10	2	65.90	2	65.60	65.60	0	7,171	0.00%
2022/11/09	0.1	66.60	0	0.00	66.60	0.1	7,205	0.00%
2022/11/08	1	66.30	1	67.00	67.00	0	7,280	0.00%
2022/11/07	0	0.00	2	67.00	67.00	-2	7,317	-0.03%
2022/11/04	2	65.65	1.1	66.39	66.40	0.9	7,366	0.01%
2022/11/03	2	65.70	1	66.60	66.40	1	7,421	0.01%
2022/10/26	0	0.00	1	65.00	65.40	-1	7,481	-0.01%
2022/10/25	1	64.10	1	64.50	64.70	0	7,462	0.00%
2022/10/24	0.1	65.00	0	0.00	64.50	0.1	7,415	0.00%
2022/10/20	1	64.40	0.2	63.10	63.70	0.8	7,305	0.01%
2022/10/19	0	0.00	1	65.90	65.00	-1	7,186	-0.01%
2022/10/18	0.1	61.70	0	0.00	62.70	0.1	7,006	0.00%
2022/10/17	0.1	63.50	0	0.00	63.50	0.1	6,877	0.00%
2022/10/13	2	63.45	0	0.00	63.80	2	7,296	0.03%
2022/10/12	1	64.70	1	63.90	64.50	0	7,247	0.00%
2022/10/07	5	65.62	0	0.00	65.50	5	7,077	0.07%
2022/10/05	0	0.00	4	67.05	66.70	-4	7,107	-0.06%
2022/09/30	7	63.40	0	0.00	63.80	7	6,883	0.10%
2022/09/27	1	65.50	0	0.00	65.50	1	6,707	0.01%
2022/09/26	1	65.30	0.1	65.59	65.40	0.9	6,756	0.01%
2022/09/23	2	66.10	2.2	66.88	66.30	-0.2	6,738	0.00%
2022/09/22	14	65.87	0	0.00	66.50	14	6,801	0.21%
2022/09/21	5	67.80	2.2	67.62	67.60	2.8	6,678	0.04%
2022/09/20	3	68.13	1	68.20	68.20	2	6,583	0.03%
2022/09/19	0	0.00	0	68.60	68.60	0	6,527	0.00%
2022/09/16	1.2	68.05	2	68.40	68.10	-0.8	6,495	-0.01%
2022/09/15	1	69.10	0.6	68.92	69.00	0.4	6,432	0.01%
2022/09/14	0.3	67.62	3	68.00	67.00	-2.7	6,424	-0.04%
2022/09/13	0.3	68.60	2	68.85	69.20	-1.7	6,481	-0.03%
2022/09/08	2	67.50	2	68.20	68.70	0	6,634	0.00%
2022/09/06	0	0.00	2	67.70	67.80	-2	6,568	-0.03%
2022/09/05	1	67.40	1.2	67.47	67.50	-0.2	6,497	0.00%
2022/09/02	3	65.67	0	0.00	65.60	3	6,447	0.05%
2022/09/01	0.3	64.50	0	0.00	65.20	0.3	6,423	0.00%
2022/08/31	2	65.80	0	0.00	65.80	2	6,411	0.03%
2022/08/30	0.2	65.60	0	0.00	65.30	0.2	6,392	0.00%
2022/08/25	0	0.00	0	65.10	64.80	0	6,351	0.00%
2022/08/24	0.2	65.10	0.1	65.00	64.90	0.1	6,391	0.00%
2022/08/23	0.3	64.80	0	0.00	64.60	0.3	6,856	0.00%
2022/08/22	1	65.20	0	0.00	65.20	1	6,855	0.01%
2022/08/19	0.1	67.30	0.1	67.40	67.70	0	6,832	0.00%
2022/08/15	0	0.00	1.3	68.92	68.30	-1.3	6,781	-0.02%
2022/08/12	0	0.00	1.2	68.41	69.20	-1.2	6,699	-0.02%
2022/08/11	0	0.00	4	68.00	67.90	-4	6,647	-0.06%
2022/08/09	0.3	67.90	0	0.00	68.10	0.3	6,571	0.00%
2022/08/05	0.1	66.00	0	0.00	66.50	0.1	6,597	0.00%
2022/08/04	0	0.00	26	64.81	65.80	-26	6,601	-0.39%
2022/07/28	2	63.55	2	64.45	64.30	0	6,466	0.00%
2022/07/26	0	0.00	1	63.40	63.50	-1	6,409	-0.02%
2022/07/25	1	62.90	0	0.00	63.00	1	6,355	0.02%
2022/07/22	1	62.30	1	62.80	62.60	0	6,399	0.00%
2022/07/21	4.1	62.12	3	61.90	62.20	1.1	6,405	0.02%
2022/07/20	0	0.00	9.2	64.59	64.60	-9.2	6,237	-0.15%
2022/07/19	1	58.20	2	59.00	58.80	-1	6,024	-0.02%
2022/07/15	2	57.65	1	57.50	57.50	1	6,159	0.02%
2022/07/14	1	57.60	0	0.00	57.50	1	6,440	0.02%
2022/07/13	0	0.00	2	58.25	58.20	-2	6,439	-0.03%
2022/07/12	5	56.44	0	0.00	56.80	5	6,418	0.08%
2022/07/11	1	57.10	0	0.00	57.10	1	6,401	0.02%
2022/07/08	0.4	57.28	0	0.00	57.20	0.4	6,415	0.01%
2022/07/07	0	0.00	6	57.05	57.10	-6	6,403	-0.09%
2022/07/04	1	54.50	0	0.00	55.30	1	6,339	0.02%
2022/06/30	0	0.00	0	58.00	57.90	0	6,237	0.00%
2022/06/29	0.2	57.90	3	57.60	57.70	-2.8	6,124	-0.05%
2022/06/28	0	0.00	2	57.45	57.60	-2	6,115	-0.03%
2022/06/27	5	57.04	0	0.00	56.90	5	6,137	0.08%
2022/06/24	3	57.20	0	0.00	56.80	3	6,048	0.05%
2022/06/22	0	0.00	1	57.80	58.60	-1	5,862	-0.02%
2022/06/21	1	58.30	0	0.00	57.90	1	5,766	0.02%
2022/06/16	3	61.30	0	0.00	60.30	3	5,535	0.05%
2022/06/13	0	0.00	1	61.00	61.00	-1	6,012	-0.02%
2022/06/10	1	62.60	0	0.00	62.40	1	6,037	0.02%
2022/06/08	1	63.70	1	63.80	63.60	0	6,082	0.00%
2022/06/06	1	62.80	0	0.00	62.90	1	6,110	0.02%
2022/06/02	1	63.10	0	0.00	62.90	1	6,138	0.02%
2022/05/31	0	0.00	3	62.70	63.20	-3	6,218	-0.05%
2022/05/30	2	62.50	0	0.00	62.80	2	5,751	0.03%
2022/05/27	1	61.40	0	0.00	61.90	1	5,720	0.02%
2022/05/26	21	61.36	0	0.00	60.90	21	5,739	0.37%
2022/05/24	0	0.00	3	62.07	61.90	-3	5,947	-0.05%
2022/05/23	2	62.25	0	0.00	62.40	2	5,972	0.03%
2022/05/19	4	63.03	0	0.00	62.90	4	6,056	0.07%
2022/05/18	0	0.00	5.1	63.78	63.40	-5.1	6,086	-0.08%
2022/05/17	0	0.00	1	63.30	62.60	-1	6,160	-0.02%
2022/05/13	1	62.10	1	62.60	62.40	0	6,275	0.00%
2022/05/12	2	63.20	0	0.00	62.60	2	6,301	0.03%
2022/05/10	2	63.90	0	0.00	64.40	2	6,344	0.03%
2022/05/06	0	0.00	1	65.00	64.80	-1	6,722	-0.01%
2022/05/05	1	65.20	0	0.00	65.30	1	6,757	0.01%
2022/04/29	1	65.30	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/27	3	65.80	1	66.20	65.60	2	6,836	0.03%
2022/04/25	1	66.60	0	0.00	68.00	1	6,753	0.01%
2022/04/22	0	0.00	8	66.43	68.00	-8	6,612	-0.12%
2022/04/21	3	65.80	0	0.00	66.80	3	6,513	0.05%
2022/04/20	3.1	65.07	1	65.00	65.70	2.1	6,431	0.03%
2022/04/19	7	68.54	2	68.80	68.20	5	6,134	0.08%
2022/04/18	0	0.00	2	68.40	68.50	-2	6,087	-0.03%
2022/04/13	0	0.00	1	67.90	68.10	-1	6,148	-0.02%
2022/04/11	1	66.60	1	66.70	66.50	0	6,222	0.00%
2022/04/07	0	0.00	0.1	67.20	66.40	-0.1	6,206	0.00%
2022/03/31	0	0.00	14	68.50	68.10	-14	6,192	-0.23%
2022/03/30	0	0.00	17	68.44	68.20	-17	6,145	-0.28%
2022/03/24	1	67.50	0	0.00	67.50	1	6,264	0.02%
2022/03/23	0	0.00	1	67.40	67.50	-1	6,307	-0.02%
2022/03/22	1	66.70	5	67.20	67.50	-4	6,296	-0.06%
2022/03/21	3.3	66.11	0	66.80	66.60	3.2	6,302	0.05%
2022/03/18	11.2	66.36	1	65.50	65.50	10.2	6,251	0.16%
2022/03/17	29	70.47	1	71.00	71.00	28	5,935	0.47%
2022/03/16	0	0.00	3	69.90	70.10	-3	5,822	-0.05%
2022/03/15	1	69.20	3	69.43	69.50	-2	5,775	-0.03%
2022/03/14	1	70.20	0	0.00	70.00	1	5,735	0.02%
2022/03/11	0	0.00	1.3	70.71	70.60	-1.3	5,733	-0.02%
2022/03/10	0	0.00	2	69.90	70.60	-2	5,763	-0.03%
2022/03/09	1	69.90	1.3	68.97	69.50	-0.3	5,767	0.00%
2022/03/08	1	68.60	4	68.70	68.20	-3	5,736	-0.05%
2022/03/07	5	68.08	1	68.70	68.50	4	5,684	0.07%
2022/03/04	0	0.00	3	69.83	69.60	-3	5,678	-0.05%
2022/03/03	1	70.00	7	69.69	69.80	-6	5,652	-0.11%
2022/03/02	3	68.60	0	0.00	68.90	3	5,629	0.05%
2022/02/25	1	68.10	1	67.80	68.40	0	5,535	0.00%
2022/02/24	0	0.00	4	67.90	67.60	-4	5,346	-0.08%
2022/02/23	0.1	67.80	0	0.00	67.80	0.1	5,251	0.00%
2022/02/22	5	67.18	0	0.00	67.50	5	5,231	0.10%
2022/02/21	2	67.85	0	0.00	68.20	2	5,164	0.04%
2022/02/18	1	68.40	1	68.40	68.20	0	5,150	0.00%
2022/02/17	0	0.00	13	68.55	68.60	-13	5,109	-0.25%
2022/02/16	6	67.82	17	67.32	67.90	-11	5,011	-0.22%
2022/02/15	1	66.40	3	66.90	66.50	-2	4,916	-0.04%
2022/02/14	2	66.40	2	65.90	66.70	0	4,808	0.00%
2022/02/11	2	67.40	4	67.20	67.50	-2	4,718	-0.04%
2022/02/10	6	67.90	0	0.00	68.60	6	4,680	0.13%
2022/02/09	3	68.73	2	68.80	69.10	1	4,603	0.02%
2022/02/08	10	68.58	11.5	68.50	68.80	-1.5	4,421	-0.03%
2022/02/07	0.5	64.50	0	0.00	64.60	0.5	4,184	0.01%
2022/01/26	4	63.65	0	0.00	63.50	4	4,129	0.10%
2022/01/25	0	0.00	7	63.47	63.80	-7	4,165	-0.17%
2022/01/21	6	63.18	0	0.00	63.70	6	4,096	0.15%
2022/01/20	6	63.50	5	63.60	63.70	1	4,023	0.02%
2022/01/18	1	63.50	0	0.00	63.50	1	4,043	0.02%
2022/01/17	22	64.05	0	0.00	63.80	22	4,041	0.54%
2022/01/14	1	63.90	1	64.30	63.80	0	4,117	0.00%
2022/01/05	0	0.00	1	64.40	64.40	-1	4,721	-0.02%
2022/01/04	1	63.40	2	63.90	64.40	-1	4,711	-0.02%
2022/01/03	0	0.00	1	63.90	63.40	-1	4,679	-0.02%
2021/12/28	0	0.00	0.2	63.50	63.80	-0.2	4,865	0.00%
2021/12/27	0	0.00	3	63.50	63.60	-3	4,892	-0.06%
2021/12/24	0	0.00	3	62.73	62.70	-3	4,919	-0.06%
2021/12/23	0	0.00	12	62.53	62.50	-12	5,000	-0.24%
2021/12/22	0	0.00	1	61.60	61.50	-1	5,056	-0.02%
2021/12/21	0.2	61.60	0	0.00	61.70	0.2	5,079	0.00%
2021/12/20	0	0.00	0.7	61.24	61.00	-0.7	5,132	-0.01%
2021/12/15	2	61.40	0	0.00	61.50	2	5,291	0.04%
2021/12/13	2.1	62.16	0	0.00	62.00	2.1	5,447	0.04%
2021/12/10	1	62.20	3	62.70	62.70	-2	5,531	-0.04%
2021/12/09	0	0.00	2	62.60	62.60	-2	5,564	-0.04%
2021/12/08	5	62.10	4	62.20	62.30	1	5,538	0.02%
2021/12/06	0	0.00	1	62.30	62.10	-1	5,513	-0.02%
2021/11/30	1.1	60.42	0	0.00	60.30	1.1	5,537	0.02%
2021/11/29	0	0.00	1	60.90	60.60	-1	5,440	-0.02%
2021/11/26	1	60.20	0	0.00	60.10	1	5,452	0.02%
2021/11/25	0	0.00	1	60.70	60.90	-1	5,480	-0.02%
2021/11/24	0	0.00	1	60.90	60.70	-1	5,520	-0.02%
2021/11/23	8	60.98	0	0.00	60.40	8	5,560	0.14%
2021/11/19	1	61.20	0	0.00	61.60	1	5,665	0.02%
2021/11/18	0	0.00	1	61.60	61.70	-1	5,651	-0.02%
2021/11/17	11	61.70	0	0.00	62.00	11	5,640	0.20%
2021/11/16	0	0.00	1	62.50	62.60	-1	5,661	-0.02%
2021/11/11	1	61.20	0	0.00	61.30	1	5,832	0.02%
2021/11/09	3	61.33	0	0.00	61.60	3	5,932	0.05%
2021/11/08	1	61.50	0.2	61.60	61.70	0.9	5,951	0.01%
2021/11/04	1	61.40	0	0.00	61.00	1	5,994	0.02%
2021/11/01	1	61.20	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0	0.00	2	61.80	61.30	-2	6,098	-0.03%
2021/10/28	4	61.58	1.9	61.85	61.30	2.1	6,123	0.03%
2021/10/27	2	60.70	3	61.70	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	1	60.90	60.80	-1	6,606	-0.02%
2021/10/22	0	0.00	2	61.40	61.10	-2	6,690	-0.03%
2021/10/21	0	0.00	33	60.61	60.40	-33	6,652	-0.50%
2021/10/20	38.3	60.56	2	60.45	60.40	36.3	6,581	0.55%
2021/10/19	9.1	62.07	3	62.10	62.10	6.1	6,426	0.09%
2021/10/18	1	65.00	0	0.00	64.80	1	6,346	0.02%
2021/10/15	0	0.00	3	64.83	64.90	-3	6,402	-0.05%
2021/10/14	3	65.37	0	65.10	64.30	3	6,410	0.05%
2021/10/13	0	0.00	6	64.33	64.20	-6	6,414	-0.09%
2021/10/12	1	63.40	1	63.30	63.20	0	6,344	0.00%
2021/10/08	0	0.00	30	63.97	64.00	-30	6,381	-0.47%
2021/10/07	1	63.40	0	0.00	63.10	1	6,454	0.02%
2021/10/06	0	0.00	0.3	63.01	63.00	-0.3	6,490	0.00%
2021/10/05	1.1	62.05	0	0.00	62.30	1.1	6,472	0.02%
2021/10/04	0	0.00	1	62.40	62.20	-1	6,476	-0.02%
2021/10/01	1	61.90	1	61.90	62.20	0	6,517	0.00%
2021/09/30	12	62.45	0.4	62.90	62.50	11.6	6,488	0.18%
2021/09/29	3.2	64.26	6	64.40	64.40	-2.8	6,473	-0.04%
2021/09/28	8	64.15	6	65.08	64.50	2	6,552	0.03%
2021/09/27	2	64.10	3	64.40	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	3	64.30	64.00	-3	6,687	-0.04%
2021/09/23	2	64.35	19.4	62.43	63.80	-17.4	6,730	-0.26%
2021/09/22	15	60.40	1	61.79	61.80	14	7,012	0.20%
2021/09/15	0	0.00	4	62.00	61.50	-4	7,126	-0.06%
2021/09/13	1	60.40	0	0.00	60.60	1	7,262	0.01%
2021/09/08	3	59.70	0	0.00	59.60	3	7,532	0.04%
2021/09/07	3	60.60	0	0.00	60.60	3	7,486	0.04%
2021/09/01	0	0.00	1	61.00	60.80	-1	7,385	-0.01%
2021/08/31	1	60.50	2	60.90	61.20	-1	7,361	-0.01%
2021/08/30	1	60.80	7	59.90	61.00	-6	7,338	-0.08%
2021/08/27	0	0.00	0	59.70	59.70	0	7,302	0.00%
2021/08/25	0	0.00	0.2	59.42	59.40	-0.2	7,197	0.00%
2021/08/24	1	58.30	0	0.00	58.40	1	7,142	0.01%
2021/08/20	3	57.90	0	0.00	57.50	3	7,207	0.04%
2021/08/19	6	57.43	0	0.00	56.90	6	7,265	0.08%
2021/08/18	2	58.50	0	0.00	58.50	2	7,157	0.03%
2021/08/17	7	58.00	0	0.00	58.50	7	7,149	0.10%
2021/08/16	5	58.38	0	0.00	58.60	5	7,082	0.07%
2021/08/13	1	61.40	3	61.43	61.30	-2	7,037	-0.03%
2021/08/12	2	61.65	1	61.20	61.20	1	7,000	0.01%
2021/08/11	0	0.00	1	62.50	62.60	-1	6,972	-0.01%
2021/08/06	7	62.50	0.5	62.50	62.50	6.5	7,002	0.09%
2021/08/05	0	0.00	12.7	62.94	62.90	-12.7	7,051	-0.18%
2021/08/04	4	63.15	2	63.25	63.20	2	7,168	0.03%
2021/08/03	2	63.35	2	63.70	63.90	0	7,211	0.00%
2021/08/02	3.4	63.75	18	64.08	63.90	-14.6	7,178	-0.20%
2021/07/30	5.5	63.15	59.1	63.52	64.10	-53.6	7,141	-0.75%
2021/07/29	1	59.50	5	59.80	59.80	-4	6,841	-0.06%
2021/07/26	0	0.00	0.2	58.50	58.70	-0.2	7,109	0.00%
2021/07/23	1	58.20	0	58.20	57.90	1	7,161	0.01%
2021/07/22	0	0.00	1	58.60	58.70	-1	7,133	-0.01%
2021/07/21	2	58.70	2	58.50	58.50	0	7,069	0.00%
2021/07/19	1	58.30	0	0.00	58.30	1	6,988	0.01%
2021/07/15	0	0.00	2	58.50	58.40	-2	7,052	-0.03%
2021/07/14	1.2	57.98	2	58.10	58.20	-0.8	7,032	-0.01%
2021/07/13	0	0.00	3	57.80	57.90	-3	6,963	-0.04%
2021/07/12	13	57.32	0	0.00	57.00	13	6,911	0.19%
2021/07/09	10	57.18	2	57.05	57.50	8	6,898	0.12%
2021/07/08	1.4	57.73	2	57.60	57.80	-0.7	6,935	-0.01%
2021/07/07	32	57.61	0	0.00	58.00	32	6,908	0.46%
2021/07/06	12.1	58.11	0	0.00	58.20	12.1	6,893	0.17%
2021/07/05	4	57.60	1	57.80	57.90	3	6,857	0.04%
2021/07/01	5.1	56.77	0	0.00	56.60	5.1	6,649	0.08%
2021/06/30	13.2	57.43	0	0.00	57.60	13.2	6,553	0.20%
2021/06/29	29	57.78	1	57.50	57.40	28	6,509	0.43%
2021/06/25	2	64.70	0	0.00	64.10	2	6,148	0.03%
2021/06/24	0	0.00	1	64.70	64.70	-1	6,104	-0.02%
2021/06/23	2	63.75	1	63.50	64.10	1	5,975	0.02%
2021/06/22	0	64.30	0	0.00	63.60	0	5,838	0.00%
2021/06/21	1	64.50	1	64.90	64.50	0	5,742	0.00%
2021/06/18	4	65.55	0	0.00	64.90	4	5,662	0.07%
2021/06/16	0	0.00	3	65.90	66.20	-3	5,637	-0.05%
2021/06/11	1	66.20	0	0.00	65.50	1	5,744	0.02%
2021/06/10	1	65.20	0	0.00	65.30	1	5,802	0.02%
2021/06/09	0	65.20	0	0.00	65.30	0	5,955	0.00%
2021/06/08	0	65.30	0	0.00	65.60	0	6,241	0.00%
2021/06/07	3	65.10	0	0.00	65.30	3	6,306	0.05%
2021/06/02	0	0.00	2	66.20	66.20	-2	6,715	-0.03%
2021/05/28	0	0.00	11	65.36	65.70	-11	7,047	-0.16%
2021/05/27	0	0.00	15	63.70	63.50	-15	7,125	-0.21%
2021/05/25	0	0.00	2	63.35	63.00	-2	7,395	-0.03%
2021/05/20	0	0.00	0	62.60	62.60	0	7,744	0.00%
2021/05/19	1	61.90	0	0.00	62.00	1	7,840	0.01%
2021/05/18	1	61.60	0	0.00	62.00	1	7,955	0.01%
2021/05/17	1	60.30	0	0.00	61.10	1	8,033	0.01%
2021/05/14	1	61.80	5.1	62.19	61.90	-4.1	8,008	-0.05%
2021/05/13	2.1	61.80	0	0.00	60.90	2.1	8,049	0.03%
2021/05/12	2	60.10	6	61.70	61.20	-4	8,044	-0.05%
2021/05/11	11	63.53	2.2	64.08	63.00	8.8	8,078	0.11%
2021/05/10	1	65.90	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	66.50	97	66.91	67.40	-97	8,241	-1.18%
2021/05/06	10	64.89	0	0.00	64.00	10	8,286	0.12%
2021/05/05	4	65.95	2.5	66.41	65.80	1.5	8,361	0.02%
2021/05/04	5	65.90	15	66.11	66.30	-10	8,559	-0.12%
2021/05/03	2	67.10	10	66.81	67.10	-8	8,517	-0.09%
2021/04/29	3	63.90	6	64.57	63.90	-3	8,343	-0.04%
2021/04/27	0.1	64.40	0	0.00	64.40	0.1	8,368	0.00%
2021/04/23	0	0.00	2	63.60	64.10	-2	8,391	-0.02%
2021/04/22	1	63.90	0.1	63.70	63.50	0.9	8,463	0.01%
2021/04/20	1	64.20	3	64.20	64.20	-2	8,499	-0.02%
2021/04/19	2	63.30	5	63.38	63.50	-3	8,541	-0.04%
2021/04/15	0	0.00	0.2	62.30	62.50	-0.2	8,690	0.00%
2021/04/14	2.5	61.96	3	61.50	62.30	-0.5	8,731	-0.01%
2021/04/13	18.4	63.21	1	63.00	63.00	17.4	8,837	0.20%
2021/04/09	0	0.00	5	65.10	64.80	-5	9,032	-0.06%
2021/04/08	1.3	64.88	0	0.00	65.20	1.3	9,032	0.01%
2021/04/07	1	64.50	32	64.22	64.50	-31	8,998	-0.34%
2021/04/01	1	63.00	2	63.60	63.20	-1	8,959	-0.01%
2021/03/31	2.1	63.35	0	0.00	62.80	2.1	8,883	0.02%
2021/03/30	0	0.00	2	63.10	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	1	62.20	62.70	-1	8,740	-0.01%
2021/03/26	0	61.80	3	61.90	61.90	-3	8,735	-0.03%
2021/03/25	3.8	61.55	0	0.00	61.90	3.8	8,762	0.04%
2021/03/24	2.1	61.59	2	61.50	61.60	0.1	8,981	0.00%
2021/03/22	1	61.00	2	61.00	61.30	-1	8,991	-0.01%
2021/03/19	4	60.75	0	0.00	61.10	4	8,988	0.04%
2021/03/18	0	0.00	7.1	61.50	61.60	-7.1	8,868	-0.08%
2021/03/17	0.1	60.10	2	60.10	60.50	-1.9	8,820	-0.02%
2021/03/16	0.1	60.15	2.1	59.83	60.30	-2	8,797	-0.02%
2021/03/15	13	60.18	5	60.40	59.90	8	8,767	0.09%
2021/03/12	3	59.83	13.1	60.98	62.10	-10.1	8,654	-0.12%
2021/03/11	3.2	58.45	0	0.00	58.70	3.2	8,470	0.04%
2021/03/09	7.4	56.94	9	56.81	57.20	-1.6	8,380	-0.02%
2021/03/05	2.2	58.28	0.5	58.00	58.40	1.7	8,103	0.02%
2021/03/04	4.2	58.90	0	0.00	58.80	4.2	8,104	0.05%
2021/03/03	1	59.60	1	59.50	59.30	0	8,025	0.00%
2021/03/02	2.7	59.76	1.4	59.22	58.80	1.3	7,948	0.02%
2021/02/26	4	59.05	0	0.00	59.40	4	7,815	0.05%
2021/02/24	2	60.40	1.4	59.70	60.00	0.6	7,513	0.01%
2021/02/23	0	0.00	1	59.60	60.20	-1	7,422	-0.01%
2021/02/22	3	59.80	10.3	59.50	61.20	-7.3	7,354	-0.10%
2021/02/19	2	58.60	0	0.00	58.50	2	7,273	0.03%
2021/02/18	3	57.67	3.2	58.04	58.40	-0.2	7,244	0.00%
2021/02/17	1	56.50	4	56.70	56.80	-3	7,173	-0.04%
2021/02/05	4	55.75	0	0.00	55.90	4	7,068	0.06%
2021/02/04	4	55.40	4	56.40	56.10	0	7,039	0.00%
2021/02/03	0	0.00	1	55.70	56.30	-1	7,007	-0.01%
2021/02/02	0	0.00	2	55.95	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	2	55.20	55.10	-2	6,783	-0.03%
2021/01/29	17	55.74	15	56.03	54.90	2	6,717	0.03%
2021/01/28	7.1	56.00	8	56.43	57.00	-1	6,543	-0.01%
2021/01/27	4	57.60	1.1	58.13	57.60	2.9	6,467	0.04%
2021/01/26	2	57.15	7.9	57.11	56.60	-5.9	6,336	-0.09%
2021/01/25	7	54.64	15	54.09	54.40	-8	6,166	-0.13%
2021/01/22	0.1	52.60	0	0.00	53.00	0.1	6,154	0.00%
2021/01/20	5	52.00	11	52.37	51.90	-6	6,165	-0.10%
2021/01/19	5	53.00	0	53.10	53.10	5	6,095	0.08%
2021/01/18	2	53.10	0.2	53.00	53.40	1.8	6,052	0.03%
2021/01/15	0	0.00	2	54.05	53.80	-2	6,012	-0.03%
2021/01/14	5.2	53.60	3	53.73	53.60	2.2	5,979	0.04%
2021/01/13	1	54.00	3	53.53	53.60	-2	5,932	-0.03%
2021/01/12	5	53.30	3	53.17	52.80	2	5,878	0.03%
2021/01/11	0	0.00	8	53.49	53.80	-8	5,800	-0.14%
2021/01/08	15	51.90	8	52.03	52.60	7	5,738	0.12%
2021/01/07	0	0.00	5	52.24	52.20	-5	5,643	-0.09%
2021/01/06	3	51.93	64.1	51.65	51.50	-61.1	5,581	-1.09%
2021/01/05	7	51.63	1.6	51.36	51.60	5.4	5,375	0.10%
2021/01/04	2	51.50	55	51.11	51.40	-53	5,291	-1.00%
2020/12/30	0	0.00	3	49.98	50.00	-3	5,174	-0.06%
2020/12/29	2	49.75	0	0.00	49.95	2	5,164	0.04%
2020/12/28	2	49.90	10	49.85	49.90	-8	5,162	-0.15%
2020/12/25	5	49.24	2	49.30	49.30	3	5,159	0.06%
2020/12/24	1	49.15	1	49.10	49.20	0	5,185	0.00%
2020/12/23	1	48.90	3	49.10	49.00	-2	5,149	-0.04%
2020/12/22	50	49.30	0	0.00	48.75	50	5,157	0.97%
2020/12/21	2.1	48.44	1	49.00	49.05	1.1	5,179	0.02%
2020/12/17	54	48.69	0	0.00	48.50	54	4,936	1.09%
2020/12/16	0	0.00	1	49.05	49.15	-1	4,909	-0.02%
2020/12/15	2	48.30	0.5	48.50	48.20	1.5	4,923	0.03%
2020/12/11	7	48.69	20	48.80	48.90	-13	4,987	-0.26%
2020/12/10	0	0.00	4	49.05	49.05	-4	4,991	-0.08%
2020/12/09	0	0.00	0	48.95	49.25	0	4,972	0.00%
2020/12/08	7	48.89	6	49.01	48.95	1	4,933	0.02%
2020/12/07	9	48.77	5	48.94	49.10	4	4,897	0.08%
2020/12/04	1	49.40	11	49.45	49.40	-10	4,826	-0.21%
2020/12/03	0.1	49.33	0	0.00	49.20	0.1	4,805	0.00%
2020/12/02	0	0.00	2	49.23	49.35	-2	4,779	-0.04%
2020/11/30	0.1	48.20	2	49.15	48.05	-1.9	4,794	-0.04%
2020/11/27	10	48.90	4	48.91	49.05	6	4,647	0.13%
2020/11/25	10	48.20	0	0.00	48.25	10	4,727	0.21%
2020/11/24	2	48.40	0	0.00	48.30	2	4,747	0.04%
2020/11/23	2	48.50	0	0.00	48.50	2	4,715	0.04%
2020/11/20	2	48.05	3	48.00	48.00	-1	4,681	-0.02%
2020/11/19	0	0.00	2	48.55	48.75	-2	4,638	-0.04%
2020/11/18	0	0.00	1	48.80	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1	48.15	48.30	-1	4,579	-0.02%
2020/11/16	4	47.70	1	47.70	47.60	3	4,603	0.07%
2020/11/12	0	0.00	4	47.45	47.45	-4	4,589	-0.09%
2020/11/11	0.2	47.40	5	47.52	47.70	-4.8	4,608	-0.10%
2020/11/10	0	0.00	1	47.35	47.50	-1	4,618	-0.02%
2020/11/09	0.2	47.60	2	47.50	47.40	-1.8	4,629	-0.04%
2020/11/06	0	0.00	0	47.25	47.25	0	4,654	0.00%
2020/11/05	3	47.55	6.1	47.27	47.30	-3.1	4,711	-0.07%
2020/11/04	0	0.00	8	47.11	47.25	-8	4,729	-0.17%
2020/11/03	1	46.15	2	46.55	46.50	-1	4,732	-0.02%
2020/11/02	3.1	46.18	0	0.00	45.85	3.1	4,759	0.07%
2020/10/29	1.6	46.53	1	46.60	46.50	0.6	4,903	0.01%
2020/10/28	1	46.25	3	46.42	46.55	-2	5,203	-0.04%
2020/10/27	1	45.60	0	0.00	46.00	1	5,929	0.02%
2020/10/26	0	0.00	0	46.00	45.95	0	6,008	0.00%
2020/10/07	1	45.55	0	0.00	45.40	1	6,787	0.01%
2020/10/05	2	45.75	0	0.00	45.80	2	6,944	0.03%
2020/09/28	3.1	45.66	1	45.25	45.90	2.1	7,213	0.03%
2020/09/25	3	45.07	0	0.00	45.00	3	7,296	0.04%
2020/09/24	3	45.10	0	0.00	45.00	3	7,318	0.04%
2020/09/18	1	46.85	1	46.85	46.85	0	7,638	0.00%
2020/09/17	1	47.30	0	0.00	47.10	1	7,787	0.01%
2020/09/16	0	0.00	4	47.24	47.50	-4	8,393	-0.05%
2020/09/14	1	46.55	0	0.00	47.00	1	8,956	0.01%
2020/09/04	24	45.61	0	0.00	45.95	24	9,726	0.25%
2020/09/03	102	46.23	5	46.54	46.05	97	9,816	0.99%	大買/
2020/09/01	6	45.98	0	0.00	46.20	6	9,956	0.06%
2020/08/31	2	46.75	4	46.83	46.40	-2	9,990	-0.02%
2020/08/28	104.6	46.70	3	46.82	46.65	101.6	10,032	1.01%	大買/鉅額交易
2020/08/26	0	0.00	2	46.88	47.00	-2	10,196	-0.02%
2020/08/25	1	47.15	1.8	47.15	47.15	-0.8	10,220	-0.01%
2020/08/24	0	0.00	1	47.00	46.90	-1	10,330	-0.01%
2020/08/20	2	46.95	11	47.00	46.90	-9	10,416	-0.09%
2020/08/18	0	0.00	5	48.02	47.95	-5	10,385	-0.05%
2020/08/17	12	47.78	0	0.00	47.85	12	10,402	0.12%
2020/08/14	10	47.20	1	46.90	47.20	9	10,414	0.09%
2020/08/13	0	0.00	11	47.55	47.80	-11	10,395	-0.11%
2020/08/11	0	0.00	7	48.15	48.00	-7	10,470	-0.07%
2020/08/07	6	48.99	2	49.05	48.95	4	10,562	0.04%
2020/08/06	0	0.00	21	48.99	48.85	-21	10,557	-0.20%
2020/08/05	5	49.12	4	49.13	49.10	1	10,579	0.01%
2020/08/04	2	48.65	9	48.99	49.35	-7	10,545	-0.07%
2020/08/03	12	49.25	17	49.42	48.60	-5	10,452	-0.05%
2020/07/31	50	48.74	33.5	49.12	49.60	16.5	10,222	0.16%
2020/07/30	2	45.05	2	45.10	45.70	0	9,516	0.00%
2020/07/29	7	45.33	1	44.80	44.80	6	9,473	0.06%
2020/07/28	2	45.00	6	45.02	45.05	-4	9,560	-0.04%
2020/07/27	2	45.60	0	0.00	45.50	2	9,662	0.02%
2020/07/24	0	0.00	0.2	46.55	46.50	-0.2	9,665	0.00%
2020/07/23	0	0.00	1	46.70	46.55	-1	9,683	-0.01%
2020/07/22	0	0.00	4	46.76	46.70	-4	9,665	-0.04%
2020/07/21	3	47.05	2	47.05	46.80	1	9,641	0.01%
2020/07/20	0.5	47.00	2	46.60	47.00	-1.5	9,628	-0.02%
2020/07/17	0	0.00	1	46.90	46.70	-1	9,646	-0.01%
2020/07/16	3	47.50	4	47.25	46.90	-1	9,635	-0.01%
2020/07/15	7	47.08	6	47.21	47.40	1	9,551	0.01%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/13	1	46.50	0	0.00	47.10	1	9,445	0.01%
2020/07/10	5.3	46.80	2	46.85	46.70	3.3	9,418	0.04%
2020/07/09	3	47.27	5	47.16	47.10	-2	9,373	-0.02%
2020/07/08	2	47.08	9	47.00	47.15	-7	9,233	-0.08%
2020/07/07	5	46.87	4	46.84	47.05	1	9,124	0.01%
2020/07/06	7	46.96	6	47.03	47.05	1	9,052	0.01%
2020/07/03	7	46.79	0	0.00	46.85	7	9,031	0.08%
2020/07/02	2	47.00	1	46.95	47.15	1	9,062	0.01%
2020/07/01	6	46.88	1	46.90	46.75	5	9,093	0.05%
2020/06/30	8	46.54	0	0.00	46.30	8	9,056	0.09%
2020/06/29	21	46.52	0	0.00	46.50	21	9,047	0.23%
2020/06/24	13	47.62	9	47.59	47.30	4	8,911	0.04%
2020/06/23	30	47.94	2	48.30	47.40	28	8,773	0.32%
2020/06/22	2	52.65	7	52.96	53.10	-5	8,201	-0.06%
2020/06/19	4	51.88	3	52.47	52.40	1	7,984	0.01%
2020/06/18	4.1	51.59	3	52.00	52.40	1.1	7,710	0.01%
2020/06/17	0	0.00	4	51.40	51.30	-4	7,599	-0.05%
2020/06/16	4	51.05	2	50.90	51.10	2	7,683	0.03%
2020/06/15	3	51.23	1	50.80	51.30	2	7,769	0.03%
2020/06/12	3	50.17	1	50.70	50.80	2	7,842	0.03%
2020/06/11	0	0.00	2	51.10	50.70	-2	7,891	-0.03%
2020/06/10	1	51.40	1	51.00	51.40	0	7,831	0.00%
2020/06/09	1	50.70	3.1	50.76	50.60	-2.1	7,922	-0.03%
2020/06/08	0	0.00	3	50.70	50.80	-3	8,045	-0.04%
2020/06/05	2	50.20	4	50.10	50.40	-2	8,035	-0.02%
2020/06/04	1	49.65	13	49.87	49.85	-12	8,097	-0.15%
2020/06/03	2	49.30	5	49.44	49.55	-3	8,104	-0.04%
2020/06/02	0	0.00	1	48.85	48.75	-1	8,024	-0.01%
2020/05/28	0	0.00	1	48.55	48.20	-1	8,270	-0.01%
2020/05/27	1	48.30	9	48.40	48.65	-8	8,475	-0.09%
2020/05/26	0	0.00	21	48.15	48.00	-21	8,632	-0.24%
2020/05/25	2	46.80	0	0.00	47.25	2	8,538	0.02%
2020/05/21	0	0.00	1	47.20	47.35	-1	8,654	-0.01%
2020/05/19	0	0.00	24	46.75	46.80	-24	8,790	-0.27%
2020/05/18	22	45.76	0	0.00	45.50	22	8,698	0.25%
2020/05/15	16	46.08	6	46.14	46.10	10	8,648	0.12%
2020/05/14	9	46.73	5	46.60	46.85	4	8,495	0.05%
2020/05/13	2	46.85	32	46.84	46.85	-30	8,397	-0.36%
2020/05/12	1	46.90	0	0.00	46.90	1	8,342	0.01%
2020/05/11	35	47.10	2	46.95	46.95	33	8,288	0.40%
2020/05/08	2	46.95	2	46.95	46.95	0	8,178	0.00%
2020/05/07	6	46.57	3	46.70	46.45	3	8,124	0.04%
2020/05/06	1	46.80	5	46.57	46.55	-4	8,039	-0.05%
2020/05/05	0	0.00	3	46.58	46.65	-3	7,985	-0.04%
2020/05/04	1	46.40	0	0.00	46.50	1	7,975	0.01%
2020/04/30	23	46.06	2	46.40	46.50	21	7,841	0.27%
2020/04/29	3	45.57	6	45.60	45.40	-3	7,718	-0.04%
2020/04/28	1	44.60	0	0.00	45.05	1	7,755	0.01%
2020/04/27	1	44.45	6	44.43	44.40	-5	7,854	-0.06%
2020/04/24	2	43.85	0	0.00	43.80	2	7,811	0.03%
2020/04/23	4	43.81	3	43.97	44.00	1	7,797	0.01%
2020/04/22	0	0.00	2	43.05	43.50	-2	7,731	-0.03%
2020/04/21	10	43.22	0	0.00	43.00	10	7,654	0.13%
2020/04/20	2	43.40	22	43.45	43.45	-20	7,573	-0.26%
2020/04/17	1	43.45	0	0.00	42.95	1	7,499	0.01%
2020/04/16	2	43.18	1	43.40	43.20	1	7,392	0.01%
2020/04/15	1	43.55	3	43.62	43.70	-2	7,306	-0.03%
2020/04/14	1	43.15	4	43.01	43.25	-3	7,251	-0.04%
2020/04/13	0	0.00	2	42.53	42.55	-2	7,209	-0.03%
2020/04/10	1	42.35	0	0.00	42.50	1	7,197	0.01%
2020/04/09	1	42.15	1	42.20	42.15	0	7,205	0.00%
2020/04/08	4	42.30	1	42.45	42.15	3	7,196	0.04%
2020/04/07	2	42.20	2	42.10	42.10	0	7,149	0.00%
2020/04/06	2	42.25	1	42.25	42.25	1	7,047	0.01%
2020/03/27	3	41.03	0	0.00	40.95	3	6,649	0.05%
2020/03/26	4	40.90	6	41.30	40.85	-2	6,591	-0.03%
2020/03/25	4.7	40.71	0.3	40.55	40.50	4.4	6,604	0.07%
2020/03/20	0.1	40.65	1	40.50	40.65	-0.9	6,462	-0.01%
2020/03/19	7.3	38.16	0	0.00	37.80	7.3	6,314	0.12%
2020/03/18	5	39.40	0	0.00	39.10	5	6,121	0.08%
2020/03/17	2	39.60	0	0.00	39.40	2	6,012	0.03%
2020/03/13	3	39.78	1	39.90	41.30	2	5,725	0.03%
2020/03/12	13	42.20	0	0.00	42.00	13	5,480	0.24%
2020/03/11	1.1	44.06	0	0.00	44.20	1.1	5,258	0.02%
2020/03/10	7	44.10	2	44.23	44.00	5	5,216	0.10%
2020/03/09	4	43.60	0	0.00	44.00	4	5,074	0.08%
2020/03/06	2	44.18	1	44.75	44.35	1	5,015	0.02%
2020/03/05	2	45.23	1	45.45	44.85	1	4,966	0.02%
2020/03/04	0	0.00	2	45.35	45.10	-2	4,875	-0.04%
2020/03/03	4	44.01	2	44.35	43.95	2	4,719	0.04%
2020/03/02	17	42.87	0	0.00	42.85	17	4,574	0.37%
2020/02/27	4	43.96	0	0.00	43.85	4	4,715	0.08%
2020/02/26	4	43.56	0	0.00	43.45	4	4,524	0.09%
2020/02/25	5	44.20	0	0.00	43.95	5	4,492	0.11%
2020/02/24	2	44.35	7	44.88	44.00	-5	4,496	-0.11%
2020/02/21	6	45.88	2	46.43	45.60	4	4,422	0.09%
2020/02/20	13	46.77	0	0.00	46.60	13	4,361	0.30%
2020/02/19	0	0.00	1	47.35	47.65	-1	4,290	-0.02%
2020/02/18	1	47.10	0	0.00	47.05	1	4,324	0.02%
2020/02/14	2	47.35	0	0.00	47.30	2	4,386	0.05%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/04	0	0.00	3	47.27	47.50	-3	4,862	-0.06%
2020/02/03	4	47.33	0	0.00	47.00	4	4,925	0.08%
2020/01/31	3	47.65	0	0.00	47.20	3	4,919	0.06%
2020/01/30	1	47.25	1	48.60	45.65	0	4,862	0.00%
2020/01/20	0	0.00	3	50.10	50.00	-3	4,775	-0.06%
2020/01/17	0	0.00	0.3	49.80	50.00	-0.3	4,867	-0.01%
2020/01/15	0	0.00	1	49.35	49.00	-1	5,164	-0.02%
2020/01/10	0	0.00	1	48.90	49.00	-1	5,853	-0.02%
2020/01/02	0	0.00	1	49.25	49.20	-1	6,312	-0.02%
2019/12/31	3	49.35	0	0.00	49.35	3	6,321	0.05%
2019/12/25	0	0.00	1	49.50	49.55	-1	6,681	-0.01%
2019/12/18	0	0.00	3	50.80	51.10	-3	6,984	-0.04%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/11	0	0.00	2	49.90	49.90	-2	7,034	-0.03%
2019/12/10	5	49.05	5	49.15	49.15	0	7,045	0.00%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	1	48.50	48.75	-1	7,085	-0.01%
2019/12/02	0	0.00	1	48.50	48.30	-1	7,129	-0.01%
2019/11/29	3	48.67	0	0.00	48.40	3	7,151	0.04%
2019/11/28	1	49.05	0	0.00	49.10	1	7,169	0.01%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/18	2	50.35	0	0.00	50.60	2	7,096	0.03%
2019/11/15	0	0.00	1	49.95	49.95	-1	7,244	-0.01%
2019/11/14	1	49.35	0	0.00	49.45	1	7,295	0.01%
2019/11/13	1	49.95	0	0.00	49.95	1	7,462	0.01%
2019/11/12	0	0.00	1	50.20	50.60	-1	7,580	-0.01%
2019/11/11	0	0.00	5	49.85	49.90	-5	7,577	-0.07%
2019/11/08	0	0.00	3	50.37	50.40	-3	7,597	-0.04%
2019/11/07	1	50.80	0	0.00	51.10	1	7,684	0.01%
2019/11/05	2	50.80	3	51.47	51.50	-1	7,928	-0.01%
2019/11/04	1	50.70	5	50.72	50.70	-4	7,945	-0.05%
2019/10/30	0	0.00	1	49.90	49.50	-1	8,577	-0.01%
2019/10/28	0	0.00	1	49.50	49.55	-1	8,690	-0.01%
2019/10/25	0	0.00	1	50.10	49.50	-1	8,652	-0.01%
2019/10/23	10	49.64	2	50.70	49.20	8	8,508	0.09%
2019/10/22	2	50.50	4	49.78	51.50	-2	8,344	-0.02%
2019/10/16	0	0.00	4	48.45	48.90	-4	8,062	-0.05%
2019/10/15	0	0.00	1	48.95	48.95	-1	8,022	-0.01%
2019/10/14	0	0.00	4	48.86	49.00	-4	8,032	-0.05%
2019/10/08	0	0.00	2	49.20	49.10	-2	7,972	-0.03%
2019/10/07	0	0.00	1	48.55	48.70	-1	7,876	-0.01%
2019/10/04	1	49.10	1	48.90	48.90	0	7,876	0.00%
2019/10/01	3	49.70	4	49.10	48.90	-1	7,650	-0.01%
2019/09/27	2	50.20	3	50.27	49.30	-1	7,555	-0.01%
2019/09/25	0	0.00	1	49.55	49.80	-1	7,362	-0.01%
2019/09/24	0	0.00	8	48.44	48.45	-8	7,269	-0.11%
2019/09/23	3	48.42	0	0.00	48.25	3	7,236	0.04%
2019/09/10	0	0.00	1	48.90	48.95	-1	7,090	-0.01%
2019/09/09	5	49.25	0	0.00	49.40	5	7,083	0.07%
2019/09/04	0	0.00	1	48.35	48.60	-1	6,968	-0.01%
2019/09/03	2	48.10	16	48.40	47.70	-14	6,916	-0.20%
2019/09/02	14.5	49.28	0	0.00	48.95	14.5	6,898	0.21%
2019/08/30	0	0.00	1	49.75	50.00	-1	6,881	-0.01%
2019/08/29	0.5	48.60	0	0.00	48.90	0.5	6,773	0.01%
2019/08/27	2	48.70	7	48.67	48.40	-5	6,762	-0.07%
2019/08/26	3	47.60	0	0.00	48.25	3	6,675	0.04%
2019/08/23	0	0.00	1	48.75	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	3	48.45	48.55	-3	6,697	-0.04%
2019/08/21	4	48.23	1	48.25	48.00	3	6,822	0.04%
2019/08/20	3	48.78	7	48.66	49.00	-4	6,719	-0.06%
2019/08/19	12	47.31	1	47.35	47.10	11	6,537	0.17%
2019/08/16	0	0.00	1	47.80	47.90	-1	6,449	-0.02%
2019/08/15	0	0.00	1	47.00	46.65	-1	6,267	-0.02%
2019/08/14	1	46.30	1	46.30	46.30	0	6,153	0.00%
2019/08/13	2	46.40	0	0.00	46.30	2	6,100	0.03%
2019/08/12	1	46.80	1	47.60	46.40	0	6,048	0.00%
2019/08/08	0	0.00	1	47.05	46.80	-1	5,952	-0.02%
2019/08/07	1	46.80	1	47.20	46.00	0	5,807	0.00%
2019/08/06	0	0.00	2	46.70	46.80	-2	5,647	-0.04%
2019/08/05	0	0.00	1	46.95	47.00	-1	5,463	-0.02%
2019/08/02	1	46.15	14	46.88	47.00	-13	5,354	-0.24%
2019/08/01	6	44.95	10.3	45.80	46.25	-4.3	5,076	-0.08%
2019/07/31	1	43.40	0	0.00	44.30	1	4,712	0.02%
2019/07/24	1	43.70	0	0.00	43.70	1	4,661	0.02%
2019/07/23	3	43.55	0	0.00	43.70	3	4,723	0.06%
2019/07/22	3	42.93	0	0.00	43.00	3	4,642	0.06%
2019/07/19	0	0.00	6	47.25	47.10	-6	4,397	-0.14%
2019/07/16	0	0.00	1	47.50	47.20	-1	4,222	-0.02%
2019/07/15	0	0.00	2	46.95	47.00	-2	4,107	-0.05%
2019/07/12	0	0.00	1	47.10	46.80	-1	4,122	-0.02%
2019/07/11	0	0.00	2	46.75	46.95	-2	4,113	-0.05%
2019/07/02	0	0.00	2	45.98	45.90	-2	4,251	-0.05%
2019/06/28	1	45.35	0	0.00	45.50	1	4,303	0.02%
2019/06/27	0	0.00	0.1	45.15	45.30	-0.1	4,312	0.00%
2019/06/25	5	44.90	0	0.00	44.95	5	4,441	0.11%
2019/06/19	0	0.00	1	45.70	45.70	-1	4,437	-0.02%
2019/06/13	1	45.65	0	0.00	45.15	1	4,511	0.02%
2019/06/12	0	0.00	1	45.65	45.70	-1	4,588	-0.02%
2019/06/11	0	0.00	0.1	45.50	45.50	-0.1	4,657	0.00%
2019/06/10	0	0.00	0	45.80	46.00	0	4,664	0.00%
2019/06/03	0	0.00	2	45.60	45.50	-2	4,712	-0.04%
2019/05/30	0	0.00	10	45.00	45.10	-10	4,772	-0.21%
2019/05/29	1	44.25	0	0.00	44.60	1	4,926	0.02%
2019/05/28	0	0.00	1	44.50	44.35	-1	5,194	-0.02%
2019/05/24	2	44.15	0	0.00	44.10	2	5,172	0.04%
2019/05/22	0	0.00	1	43.70	43.80	-1	5,239	-0.02%
2019/05/21	1	44.25	0	0.00	44.20	1	5,284	0.02%
2019/05/16	2	43.38	0	0.00	43.05	2	5,314	0.04%
2019/05/14	2	42.40	1	43.20	42.80	1	5,453	0.02%
2019/05/09	3	43.18	1	43.10	43.40	2	5,755	0.03%
2019/05/08	10	43.50	0	0.00	43.30	10	5,802	0.17%
2019/05/07	0	0.00	2	44.00	44.30	-2	5,821	-0.03%
2019/05/06	2	43.25	0	0.00	43.25	2	5,845	0.03%
2019/05/03	2	43.60	5	43.60	43.70	-3	5,914	-0.05%
2019/05/02	5	43.35	0	0.00	43.40	5	6,055	0.08%
2019/04/30	8	43.46	0	0.00	43.55	8	6,144	0.13%
2019/04/29	1	44.60	0	0.00	44.45	1	6,074	0.02%
2019/04/24	1	44.70	0	0.00	44.65	1	6,281	0.02%
2019/04/23	1	45.00	3	44.78	45.00	-2	6,335	-0.03%
2019/04/22	0	0.00	1	44.55	44.70	-1	6,355	-0.02%
2019/04/19	0	0.00	1	44.45	44.40	-1	6,437	-0.02%
2019/04/18	2	44.38	0	0.00	44.30	2	6,616	0.03%
2019/04/12	1	43.95	0	0.00	43.95	1	7,004	0.01%
2019/04/10	0	0.00	7	45.16	45.25	-7	7,060	-0.10%
2019/04/08	0	0.00	2	45.20	45.35	-2	7,083	-0.03%
2019/04/03	2	44.60	0	0.00	44.90	2	7,072	0.03%
2019/03/29	1	44.00	1	44.30	44.85	0	6,982	0.00%
2019/03/28	0	0.00	1	45.20	44.05	-1	6,945	-0.01%
2019/03/27	0	0.00	5	45.30	45.20	-5	6,941	-0.07%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	16	44.95	45.30	-16	7,124	-0.22%
2019/03/21	0	0.00	1	44.55	44.40	-1	7,142	-0.01%
2019/03/20	0	0.00	2	44.18	44.45	-2	7,192	-0.03%
2019/03/19	0	0.00	5	44.20	44.15	-5	7,223	-0.07%
2019/03/15	0	0.00	2	44.23	44.10	-2	7,313	-0.03%
2019/03/13	0	0.00	2	43.78	43.75	-2	7,266	-0.03%
2019/03/12	2	43.98	1	43.95	43.60	1	7,293	0.01%
2019/03/11	0	0.00	1	43.60	43.60	-1	7,377	-0.01%
2019/03/08	0	0.00	1	43.25	43.40	-1	7,455	-0.01%
2019/03/07	0	0.00	21	43.46	43.50	-21	7,876	-0.27%
2019/03/06	2	43.38	1	43.45	43.55	1	7,935	0.01%
2019/03/05	7	43.14	2	43.35	43.10	5	8,033	0.06%
2019/03/04	8	43.16	0	0.00	43.10	8	8,087	0.10%
2019/02/27	17	44.64	2	44.50	44.55	15	7,947	0.19%
2019/02/26	3	47.33	19	47.27	47.20	-16	7,749	-0.21%
2019/02/25	0	0.00	3	45.98	46.40	-3	7,680	-0.04%
2019/02/21	0	0.00	1	45.70	45.50	-1	7,706	-0.01%
2019/02/20	1	45.75	5	45.50	45.95	-4	7,720	-0.05%
2019/02/18	1	45.75	0	0.00	46.15	1	7,802	0.01%
2019/02/14	0	0.00	2	45.33	45.65	-2	7,846	-0.03%
2019/02/13	0	0.00	1	46.75	46.70	-1	7,813	-0.01%
2019/02/11	0	0.00	5	46.49	46.65	-5	7,868	-0.06%
2019/01/29	0	0.00	1	44.80	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	10.4	44.45	44.50	-10.4	7,670	-0.14%
2019/01/25	0	0.00	2	44.35	44.50	-2	7,655	-0.03%
2019/01/24	3	44.05	0	0.00	44.15	3	7,668	0.04%
2019/01/23	0	0.00	26	43.78	44.10	-26	7,699	-0.34%
2019/01/22	0	0.00	2	43.20	43.35	-2	7,586	-0.03%
2019/01/17	1	43.05	1	42.95	42.95	0	7,352	0.00%
2019/01/11	0	0.00	10.5	42.94	42.95	-10.5	7,295	-0.14%
2019/01/10	3	43.25	7	43.50	42.95	-4	7,226	-0.06%
2019/01/09	1	43.25	13	42.93	43.30	-12	7,077	-0.17%
2019/01/08	0	0.00	2	41.85	41.60	-2	6,880	-0.03%
2019/01/07	0	0.00	2	41.38	41.45	-2	6,838	-0.03%
2019/01/04	0	0.00	1	41.05	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	3	41.07	41.50	-3	6,932	-0.04%
2019/01/02	0	0.00	1	40.40	40.65	-1	6,840	-0.01%
2018/12/28	0	0.00	3	40.50	40.60	-3	6,810	-0.04%
2018/12/24	0	0.00	2	40.70	40.40	-2	6,848	-0.03%
2018/12/17	2	40.38	2	40.20	40.20	0	6,682	0.00%
2018/12/14	2	40.55	0	0.00	40.45	2	6,646	0.03%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/10	1.5	40.67	1	40.75	40.95	0.5	6,518	0.01%
2018/12/07	2	40.75	1	40.90	40.55	1	6,647	0.02%
2018/12/06	2	40.23	3	40.27	41.00	-1	6,658	-0.02%
2018/12/05	2	41.20	0	0.00	41.00	2	6,605	0.03%
2018/12/04	0	0.00	8	41.54	41.65	-8	6,591	-0.12%
2018/12/03	0	0.00	7	41.03	41.30	-7	6,481	-0.11%
2018/11/30	5	40.40	3	40.38	40.90	2	6,372	0.03%
2018/11/29	0	0.00	10	40.10	40.00	-10	5,899	-0.17%
2018/11/28	0	0.00	1	39.80	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	3	38.95	39.35	-3	5,615	-0.05%
2018/11/22	0.3	37.80	0	0.00	37.80	0.3	5,330	0.01%
2018/11/21	0	0.00	1.4	38.31	38.40	-1.4	5,292	-0.03%
2018/11/20	2	38.35	0	0.00	38.25	2	5,220	0.04%
2018/11/19	0	0.00	1	38.65	38.70	-1	5,198	-0.02%
2018/11/16	1.3	38.20	3	38.52	38.40	-1.7	5,128	-0.03%
2018/11/15	2	38.70	1	38.75	38.70	1	5,059	0.02%
2018/11/08	1	39.00	3	38.67	38.80	-2	4,838	-0.04%
2018/11/06	0	0.00	2	37.70	38.00	-2	4,792	-0.04%
2018/11/05	2	37.38	1	37.55	37.80	1	4,786	0.02%
2018/11/02	1	37.15	1	37.25	37.25	0	4,796	0.00%
2018/11/01	2	36.65	5	36.72	37.00	-3	4,812	-0.06%
2018/10/31	1	35.15	5	35.15	35.50	-4	4,742	-0.08%
2018/10/29	1	35.05	1	35.80	35.15	0	4,587	0.00%
2018/10/26	1	35.00	5	35.20	35.40	-4	4,620	-0.09%
2018/10/23	0	0.00	34	35.55	35.65	-34	4,777	-0.71%
2018/10/16	1	33.95	0	0.00	33.95	1	4,910	0.02%
2018/10/15	3	33.68	0	0.00	33.65	3	4,934	0.06%
2018/10/11	33	33.08	1	33.25	33.05	32	4,978	0.64%
2018/10/05	2	35.93	0	0.00	36.50	2	5,088	0.04%
2018/10/02	0	0.00	1	38.30	37.80	-1	5,122	-0.02%
2018/10/01	3	38.40	3	38.20	38.15	0	5,124	0.00%
2018/09/28	1	38.05	4	38.83	38.40	-3	5,182	-0.06%
2018/09/27	0	0.00	3	38.13	38.40	-3	5,130	-0.06%
2018/09/21	0	0.00	1	38.10	38.10	-1	5,172	-0.02%
2018/09/20	1	37.50	0	0.00	37.20	1	5,092	0.02%
2018/09/19	1	37.60	12	37.56	37.80	-11	5,127	-0.21%
2018/09/17	2	37.40	0	0.00	37.65	2	5,260	0.04%
2018/09/14	0	0.00	1	37.85	37.35	-1	5,325	-0.02%
2018/09/13	1	38.20	3	37.77	37.35	-2	5,356	-0.04%
2018/09/10	0	0.00	4	35.30	35.35	-4	5,371	-0.07%
2018/09/07	0	0.00	1	35.40	35.70	-1	5,532	-0.02%
2018/08/29	0	0.00	2	36.40	36.50	-2	5,779	-0.03%
2018/08/27	2.8	35.61	0.5	35.70	35.70	2.3	5,804	0.04%
2018/08/23	5	35.54	0	0.00	35.55	5	5,967	0.08%
2018/08/22	0	0.00	1	35.60	35.90	-1	6,021	-0.02%
2018/08/21	3	35.85	0	0.00	35.85	3	5,999	0.05%
2018/08/20	4	35.36	2	35.30	35.20	2	5,995	0.03%
2018/08/17	23	35.25	0.4	35.40	35.25	22.6	5,988	0.38%
2018/08/16	30	35.20	0	0.00	35.35	30	5,966	0.50%
2018/08/10	7	37.06	0	0.00	37.20	7	5,789	0.12%
2018/08/09	7	40.00	3	40.00	39.85	4	5,760	0.07%
2018/08/08	1	39.95	0	0.00	40.10	1	5,673	0.02%
2018/08/06	0	0.00	1	39.85	39.95	-1	5,583	-0.02%
2018/08/01	0	0.00	3	40.00	40.00	-3	5,577	-0.05%
2018/07/30	1	39.90	0	0.00	39.95	1	5,475	0.02%
2018/07/27	1	39.55	3	39.75	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	6	39.60	39.75	-6	5,466	-0.11%
2018/07/25	0	0.00	3	39.17	39.10	-3	5,453	-0.06%
2018/07/23	4	38.55	0	0.00	38.55	4	5,437	0.07%
2018/07/20	3	38.55	5	38.79	38.80	-2	5,373	-0.04%
2018/07/19	6	38.75	1	38.95	38.55	5	5,334	0.09%
2018/07/18	0	0.00	1	38.45	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	3	38.50	38.15	-3	5,279	-0.06%
2018/07/13	1	37.60	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	4	36.50	0	0.00	36.80	4	5,066	0.08%
2018/07/10	0	0.00	1	36.80	36.80	-1	5,024	-0.02%
2018/07/09	1	36.10	0	36.15	36.10	1	5,014	0.02%
2018/07/06	2	35.98	1	35.85	35.80	1	5,007	0.02%
2018/07/04	1	36.70	3	36.55	36.50	-2	5,016	-0.04%
2018/06/29	3	36.95	2	36.90	36.90	1	5,067	0.02%
2018/06/26	12	37.00	0	0.00	37.00	12	4,973	0.24%
2018/06/25	2	37.50	0	0.00	37.45	2	4,848	0.04%
2018/06/22	1	38.00	2	38.00	37.95	-1	4,763	-0.02%
2018/06/21	4	38.11	0	0.00	38.00	4	4,686	0.09%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	16	38.19	0	0.00	38.15	16	4,700	0.34%
2018/06/15	9	38.77	0	0.00	38.55	9	4,664	0.19%
2018/06/14	1	39.40	0	0.00	39.25	1	4,513	0.02%
2018/06/13	3	39.83	0	0.00	39.80	3	4,493	0.07%
2018/06/12	2	39.95	0	0.00	40.20	2	4,619	0.04%
2018/06/11	3	40.00	0	0.00	39.95	3	4,693	0.06%
2018/06/08	0	0.00	2	40.20	40.00	-2	4,919	-0.04%
2018/06/06	0	0.00	9	39.81	39.90	-9	5,053	-0.18%
2018/06/04	2	39.15	0	0.00	39.05	2	5,102	0.04%
2018/05/31	2	38.60	0	0.00	39.10	2	5,174	0.04%
2018/05/30	1.4	38.80	1	38.80	38.50	0.4	5,092	0.01%
2018/05/29	0	0.00	2	39.10	39.00	-2	5,195	-0.04%
2018/05/28	6	39.08	2	39.05	39.20	4	5,575	0.07%
2018/05/25	1	38.70	0	0.00	38.85	1	5,863	0.02%
2018/05/24	2	38.60	0	0.00	38.80	2	6,289	0.03%
2018/05/22	2	38.55	0	0.00	38.45	2	6,619	0.03%
2018/05/21	0	0.00	1	38.30	38.55	-1	6,735	-0.01%
2018/05/16	0.7	38.45	0	0.00	38.45	0.7	6,862	0.01%
2018/05/15	1	38.20	4	38.30	38.20	-3	6,935	-0.04%
2018/05/14	2	38.70	0	0.00	38.45	2	7,048	0.03%
2018/05/11	2	38.80	9	38.85	38.85	-7	7,125	-0.10%
2018/05/10	1	38.50	1	38.45	38.45	0	7,125	0.00%
2018/05/09	1	38.00	0	0.00	38.15	1	7,114	0.01%
2018/05/08	0	0.00	2	38.48	38.50	-2	7,162	-0.03%
2018/05/07	1	37.85	0	0.00	37.60	1	7,132	0.01%
2018/05/04	1	37.85	0	0.00	38.00	1	7,115	0.01%
2018/05/03	13	38.07	4	38.01	38.00	9	7,152	0.13%
2018/05/02	3	38.65	0	0.00	38.60	3	7,218	0.04%
2018/04/30	3	38.73	9	39.42	39.25	-6	7,204	-0.08%
2018/04/24	2	39.60	0	0.00	39.15	2	7,276	0.03%
2018/04/20	1	40.60	0	0.00	40.85	1	7,237	0.01%
2018/04/18	2	40.50	1	40.65	40.65	1	7,217	0.01%
2018/04/17	0.4	40.90	0	0.00	41.05	0.4	7,234	0.00%
2018/04/16	0	0.00	1	41.00	41.40	-1	7,188	-0.01%
2018/04/12	1	40.60	0	0.00	40.95	1	7,202	0.01%
2018/04/11	5	40.45	0	0.00	40.50	5	7,219	0.07%
2018/04/09	0	0.00	0	40.40	40.40	0	7,204	0.00%
2018/03/31	2	41.45	0	0.00	41.40	2	7,119	0.03%
2018/03/28	0	0.00	0.1	40.65	40.60	-0.1	7,046	0.00%
2018/03/23	4	40.44	0	0.00	40.50	4	7,119	0.06%
2018/03/21	7	41.21	0	0.00	41.10	7	7,231	0.10%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/19	1	41.65	0	0.00	41.95	1	7,365	0.01%
2018/03/16	1	41.55	0.2	41.80	41.75	0.8	7,679	0.01%
2018/03/15	3	42.07	6	42.30	42.35	-3	7,535	-0.04%
2018/03/14	13	41.06	0	0.00	40.75	13	7,453	0.17%
2018/03/13	7	41.61	0	0.00	41.75	7	7,307	0.10%
2018/03/12	5	42.14	0	0.00	42.00	5	7,268	0.07%
2018/03/09	1	42.45	0	0.00	42.60	1	7,218	0.01%
2018/03/08	5	42.66	0	0.00	42.70	5	7,228	0.07%
2018/03/05	0	0.00	1	43.40	43.00	-1	7,768	-0.01%
2018/03/02	5	42.90	1	43.00	43.00	4	7,769	0.05%
2018/03/01	1	43.30	1	43.20	42.70	0	7,735	0.00%
2018/02/27	3	41.93	1	43.40	42.00	2	7,397	0.03%
2018/02/26	3	41.90	0	0.00	43.00	3	7,153	0.04%
2018/02/23	0	0.00	2.6	42.54	42.70	-2.6	6,778	-0.04%
2018/02/22	3	39.17	0	0.00	39.35	3	6,571	0.05%
2018/02/21	0	0.00	4	39.20	39.60	-4	6,570	-0.06%
2018/02/05	3	40.25	0	0.00	41.20	3	6,900	0.04%
2018/02/01	2	42.55	0	0.00	41.85	2	7,092	0.03%
2018/01/29	0	0.00	3	43.00	43.00	-3	7,271	-0.04%
2018/01/25	1	42.90	2	43.03	43.10	-1	7,575	-0.01%
2018/01/24	1	41.45	3	41.62	41.90	-2	7,627	-0.03%
2018/01/22	0	0.00	2	41.05	41.20	-2	7,845	-0.03%
2018/01/18	2	41.00	3	41.18	41.40	-1	7,889	-0.01%
2018/01/15	1	39.60	0.1	40.00	40.20	0.9	7,881	0.01%
2018/01/10	1	39.90	1	39.75	39.90	0	8,251	0.00%
2018/01/09	1	39.50	0	0.00	39.40	1	8,350	0.01%
2018/01/04	0	0.00	1	39.75	39.75	-1	8,470	-0.01%
2018/01/03	0	0.00	3	40.20	40.00	-3	8,536	-0.04%
2018/01/02	0	0.00	11	40.37	40.60	-11	8,581	-0.13%