光寶科 (2301)-元大-民生三民券商分點個股進出

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
105.5
漲跌
--
漲幅
0.00%
成交量
11,944張
產業
上市電腦週邊類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/12/03	3	106.17	4	107.63	105.50	-1	8,091	-0.01%
2024/11/29	1	105.00	1.1	104.43	104.00	-0.1	7,992	0.00%
2024/11/28	2	103.75	0	0.00	104.00	2	8,106	0.02%
2024/11/27	3	104.67	0	0.00	104.50	3	8,144	0.04%
2024/11/26	1.1	105.14	1	107.00	107.00	0.1	8,112	0.00%
2024/11/25	0	108.00	6	108.50	106.00	-6	8,045	-0.07%
2024/11/22	4	106.00	11.2	105.88	107.00	-7.2	7,755	-0.09%
2024/11/21	0	0.00	1	103.50	103.50	-1	7,685	-0.01%
2024/11/20	5	102.30	0	0.00	101.50	5	7,679	0.07%
2024/11/19	2	102.74	2	102.00	102.50	0	7,646	0.00%
2024/11/15	9.5	102.63	0	103.50	101.50	9.5	7,868	0.12%
2024/11/14	2	106.00	0	0.00	105.00	2	7,925	0.03%
2024/11/13	1	107.00	0	0.00	107.00	1	7,954	0.01%
2024/11/12	4	106.00	0	106.50	105.00	4	8,114	0.05%
2024/11/11	0.1	108.80	12.2	108.50	109.00	-12.1	8,137	-0.15%
2024/11/08	2	105.50	0	0.00	105.00	2	7,721	0.03%
2024/11/07	0	105.00	0	105.00	105.00	0	7,896	0.00%
2024/11/06	0	105.00	8	104.94	105.50	-8	8,137	-0.10%
2024/11/05	0.1	102.50	0	102.08	102.50	0.1	8,318	0.00%
2024/11/04	0	102.00	0	101.50	102.00	0	8,635	0.00%
2024/11/01	1.1	99.64	0	0.00	101.00	1.1	9,176	0.01%
2024/10/30	0	0.00	0	103.50	102.50	0	9,768	0.00%
2024/10/29	1	102.50	3	102.50	103.00	-2	10,271	-0.02%
2024/10/28	1	104.50	0	105.00	104.50	1	10,407	0.01%
2024/10/25	0	0.00	3	104.17	104.00	-3	10,681	-0.03%
2024/10/24	6	102.75	0	0.00	103.00	6	10,892	0.06%
2024/10/23	5	103.50	0	0.00	104.00	5	11,116	0.04%
2024/10/22	3	104.50	1	104.50	105.00	2	11,317	0.02%
2024/10/18	6	105.33	17	105.53	104.50	-11	11,751	-0.09%
2024/10/17	30	103.50	7	104.00	104.50	23	11,823	0.19%
2024/10/16	60	101.83	2	102.25	101.50	58	11,953	0.49%
2024/10/15	0	0.00	1	101.50	101.50	-1	12,060	-0.01%
2024/10/14	0	0.00	1	100.50	101.50	-1	12,079	-0.01%
2024/10/11	2	101.49	21	100.50	100.50	-19	12,199	-0.16%
2024/10/09	2	100.50	5	101.30	100.50	-3	12,411	-0.02%
2024/10/08	23	99.59	0	0.00	99.70	23	12,870	0.18%
2024/10/07	0	0.00	1	101.00	101.00	-1	13,063	-0.01%
2024/10/04	2	99.90	1	101.00	99.80	1	13,328	0.01%
2024/10/01	1.1	101.49	1	101.50	101.50	0.1	13,620	0.00%
2024/09/27	5	100.80	3	101.00	100.00	2	14,550	0.01%
2024/09/26	1	100.00	1	100.00	100.00	0	14,864	0.00%
2024/09/25	0	0.00	2	101.25	100.50	-2	15,402	-0.01%
2024/09/24	0	0.00	3	99.70	99.60	-3	15,738	-0.02%
2024/09/23	6	98.83	2	99.20	98.60	4	16,247	0.02%
2024/09/20	4	99.03	2	100.00	98.70	2	16,513	0.01%
2024/09/19	3	100.67	1	101.00	100.50	2	16,397	0.01%
2024/09/18	0	0.00	4	102.13	100.50	-4	16,443	-0.02%
2024/09/16	3	101.00	1	101.50	101.50	2	16,616	0.01%
2024/09/13	1	100.00	1	101.00	101.50	0	16,771	0.00%
2024/09/12	3	101.00	3.4	101.50	101.50	-0.4	17,024	0.00%
2024/09/11	0	0.00	1	99.00	99.60	-1	17,177	-0.01%
2024/09/10	4	99.12	0	0.00	96.70	4	17,204	0.02%
2024/09/09	1	100.50	34	100.46	101.50	-33	17,179	-0.19%
2024/09/05	4	102.50	0	0.00	101.50	4	17,380	0.02%
2024/09/04	0.1	102.00	3	101.00	100.50	-2.9	17,516	-0.02%
2024/09/03	32	106.42	0	0.00	105.00	32	17,479	0.18%
2024/09/02	0	0.00	1	107.50	107.00	-1	17,602	-0.01%
2024/08/30	0	0.00	1	107.00	107.00	-1	17,965	-0.01%
2024/08/27	0	0.00	3	106.67	107.50	-3	19,220	-0.02%
2024/08/26	0	0.00	1	107.00	107.50	-1	19,890	-0.01%
2024/08/23	1	106.50	0	0.00	107.50	1	20,384	0.00%
2024/08/22	2	106.25	7.5	107.43	106.50	-5.5	21,184	-0.03%
2024/08/20	6	107.33	5	109.40	107.00	1	23,732	0.00%
2024/08/19	5	106.70	13	108.08	109.00	-8	25,430	-0.03%
2024/08/16	5.1	107.82	4	108.50	108.00	1.1	25,448	0.00%
2024/08/15	1	107.03	2	108.50	107.00	-1	25,514	0.00%
2024/08/14	1	107.00	7	109.00	109.50	-6	25,744	-0.02%
2024/08/13	5	104.40	1.9	107.22	108.00	3.1	25,788	0.01%
2024/08/12	0	104.50	1	104.00	105.00	-1	26,059	0.00%
2024/08/09	6	104.25	7	103.93	104.00	-1	26,125	0.00%
2024/08/08	5	101.70	2	103.25	102.00	3	26,096	0.01%
2024/08/07	2	103.00	6	101.50	104.00	-4	26,036	-0.02%
2024/08/06	5	98.08	4	98.65	98.50	1	26,427	0.00%
2024/08/05	20	97.35	14	95.60	95.90	6	26,230	0.02%
2024/08/02	27.1	106.96	22	106.52	106.00	5.1	25,881	0.02%
2024/08/01	3	104.83	17	106.32	109.00	-14	25,319	-0.06%
2024/07/31	2	99.05	1	99.90	99.10	1	24,911	0.00%
2024/07/30	2.1	97.62	2	98.55	99.80	0.1	24,976	0.00%
2024/07/29	2.2	100.97	3	100.50	99.80	-0.8	24,947	0.00%
2024/07/26	8.2	100.64	2.2	101.95	102.00	6	24,808	0.02%
2024/07/23	17	105.65	0	0.00	106.00	17	24,661	0.07%
2024/07/22	4.1	106.87	2	106.50	106.00	2.1	24,587	0.01%
2024/07/18	5.1	106.91	9	107.78	109.50	-3.9	24,497	-0.02%
2024/07/17	7	109.21	0	0.00	108.00	7	24,620	0.03%
2024/07/16	1.1	110.50	2	110.00	111.00	-0.9	24,544	0.00%
2024/07/15	0	109.00	3	108.67	109.00	-3	24,716	-0.01%
2024/07/12	0	0.00	9	109.50	109.00	-9	24,934	-0.04%
2024/07/11	6.3	109.78	2	110.00	109.50	4.3	25,138	0.02%
2024/07/10	3	109.34	10.2	110.29	109.00	-7.2	25,515	-0.03%
2024/07/09	0	106.50	4	107.25	107.00	-4	25,223	-0.02%
2024/07/08	8.1	106.81	1	108.00	107.50	7.1	25,079	0.03%
2024/07/05	11.1	107.59	0	0.00	107.00	11.1	24,879	0.04%
2024/07/04	0	0.00	14.7	111.14	111.50	-14.7	24,670	-0.06%
2024/07/03	4	108.25	0	0.00	108.00	4	24,119	0.02%
2024/07/02	6	108.84	7.2	109.31	110.00	-1.2	23,920	0.00%
2024/07/01	5	109.30	2	108.25	110.50	3	23,860	0.01%
2024/06/28	22	107.43	0	0.00	106.00	22	23,834	0.09%
2024/06/27	4	106.38	4	107.50	108.00	0	23,662	0.00%
2024/06/26	1	105.50	0	0.00	106.50	1	24,105	0.00%
2024/06/25	2	104.00	3	102.00	105.00	-1	24,427	0.00%
2024/06/24	1	103.50	2	104.50	103.50	-1	24,827	0.00%
2024/06/21	9	105.11	3	106.00	105.00	6	25,066	0.02%
2024/06/20	2	106.00	2	106.50	106.00	0	25,150	0.00%
2024/06/19	7	106.14	2	106.00	106.00	5	25,752	0.02%
2024/06/18	13.1	106.31	8	105.50	105.50	5.1	26,344	0.02%
2024/06/17	5	107.50	0	0.00	108.00	5	27,312	0.02%
2024/06/14	2	107.00	4	108.00	107.50	-2	27,680	-0.01%
2024/06/13	6	105.17	2	106.50	107.00	4	27,751	0.01%
2024/06/12	1	104.50	0	0.00	104.50	1	27,966	0.00%
2024/06/11	1.2	105.03	5	104.60	104.00	-3.8	28,112	-0.01%
2024/06/06	10.1	108.14	3	106.33	106.50	7.1	28,381	0.02%
2024/06/05	1	105.00	3	107.33	107.00	-2	28,436	-0.01%
2024/06/04	8.7	109.01	7	107.71	107.00	1.7	28,499	0.01%
2024/06/03	14.1	110.18	3	111.00	110.50	11.1	28,310	0.04%
2024/05/31	3	111.33	1	108.50	107.50	2	28,150	0.01%
2024/05/30	8.6	109.46	11	109.18	108.00	-2.4	27,660	-0.01%
2024/05/29	6	115.33	13	114.12	113.50	-7	27,362	-0.03%
2024/05/28	22	117.57	6	116.83	116.50	16	27,155	0.06%
2024/05/27	44	120.55	57.8	121.27	121.00	-13.8	26,700	-0.05%
2024/05/24	19	112.71	40.6	111.62	114.50	-21.6	25,745	-0.08%
2024/05/23	3.1	111.68	75	109.93	112.00	-72	24,932	-0.29%
2024/05/22	0	0.00	13.3	103.38	103.50	-13.3	23,346	-0.06%
2024/05/21	3	99.97	1	101.00	101.50	2	23,276	0.01%
2024/05/20	3	99.77	2	100.75	100.50	1	23,219	0.00%
2024/05/17	4	100.50	3	102.33	100.00	1	23,038	0.00%
2024/05/16	10.2	101.75	2	101.25	100.50	8.2	22,865	0.04%
2024/05/15	0.1	103.50	0	0.00	104.50	0.1	22,615	0.00%
2024/05/14	1	103.50	0	0.00	103.50	1	22,822	0.00%
2024/05/13	0	0.00	2	104.50	105.00	-2	22,860	-0.01%
2024/05/10	1	102.50	25.1	103.71	105.00	-24.1	22,805	-0.11%
2024/05/09	1	100.00	3.1	100.82	101.00	-2.1	22,211	-0.01%
2024/05/08	3.1	101.47	2.2	100.52	101.50	1	22,247	0.00%
2024/05/07	8	98.44	8	98.94	99.10	0	22,158	0.00%
2024/05/06	6.2	99.80	4.1	100.27	99.40	2.1	22,068	0.01%
2024/05/03	4.2	100.11	2	102.25	99.70	2.2	22,099	0.01%
2024/05/02	1	99.14	1	99.20	99.10	0	22,026	0.00%
2024/04/30	12	101.38	1	102.50	100.00	11	21,895	0.05%
2024/04/29	2	101.00	0.2	101.50	101.00	1.9	22,022	0.01%
2024/04/26	3.2	101.16	2	101.00	101.00	1.2	22,496	0.01%
2024/04/25	2.1	99.95	5	99.72	99.40	-3	22,557	-0.01%
2024/04/24	3	97.13	1.5	98.20	98.40	1.5	22,441	0.01%
2024/04/23	7.1	95.75	4	95.28	94.60	3.1	22,495	0.01%
2024/04/22	0	0.00	3	97.03	96.80	-3	22,353	-0.01%
2024/04/19	4	96.42	3	96.40	96.10	1	22,327	0.00%
2024/04/18	6	98.70	8	98.98	99.00	-2	22,146	-0.01%
2024/04/17	13	95.38	0	0.00	96.30	13	22,060	0.06%
2024/04/16	20.5	96.38	5	97.26	95.30	15.5	22,143	0.07%
2024/04/15	2.3	100.74	6	100.75	102.00	-3.7	21,669	-0.02%
2024/04/12	5	104.20	0	0.00	103.00	5	21,513	0.02%
2024/04/11	2.1	103.26	3	103.50	104.00	-0.9	21,493	0.00%
2024/04/10	16	103.94	4	104.38	103.50	12	21,433	0.06%
2024/04/09	5	104.50	1	104.50	104.00	4	21,390	0.02%
2024/04/08	0	0.00	2	105.50	105.00	-2	21,360	-0.01%
2024/04/03	34.5	103.84	2	104.25	104.00	32.5	21,284	0.15%
2024/04/02	42.4	104.68	7	103.50	104.00	35.4	21,089	0.17%
2024/04/01	5.2	100.63	4	101.50	100.00	1.2	20,575	0.01%
2024/03/29	44.2	100.46	66	99.80	101.00	-21.8	20,404	-0.11%
2024/03/28	15.6	108.10	1	106.50	106.00	14.6	19,494	0.07%
2024/03/27	16.1	114.21	7	113.00	112.50	9.1	19,028	0.05%
2024/03/26	13	117.46	8.1	117.64	120.50	4.9	18,645	0.03%
2024/03/25	15	119.43	3	118.83	119.00	12	18,501	0.06%
2024/03/22	22	120.43	19	119.92	121.50	3	18,373	0.02%
2024/03/21	15.3	124.20	15.2	124.03	123.50	0.1	17,776	0.00%
2024/03/20	19	120.45	15.1	120.84	123.00	3.9	17,149	0.02%
2024/03/19	5	116.40	42.2	115.71	116.00	-37.2	16,220	-0.23%
2024/03/18	35.5	111.71	1	111.50	112.00	34.5	16,014	0.22%
2024/03/15	3.2	112.31	0	0.00	112.00	3.2	15,877	0.02%
2024/03/14	3.3	112.23	1	113.00	112.00	2.3	15,754	0.01%
2024/03/13	13	114.62	3	116.17	114.50	10	15,658	0.06%
2024/03/12	26.2	114.94	1	115.50	115.00	25.2	15,421	0.16%
2024/03/11	10	114.20	3.1	113.50	113.50	7	15,300	0.05%
2024/03/08	34	113.94	27	115.70	114.00	7	15,216	0.05%
2024/03/07	4.1	112.72	3	111.83	111.00	1.1	14,955	0.01%
2024/03/06	3	113.50	0	0.00	113.50	3	14,923	0.02%
2024/03/05	1	113.99	0	0.00	114.00	1	15,414	0.01%
2024/03/04	3	114.66	22.5	114.78	114.00	-19.5	15,340	-0.13%
2024/03/01	16	110.75	5	111.80	112.50	11	15,103	0.07%
2024/02/29	3.2	109.50	5	109.00	109.50	-1.8	14,922	-0.01%
2024/02/27	8	108.06	3	109.83	107.50	5	14,665	0.03%
2024/02/26	1	108.48	0	0.00	107.00	1	14,218	0.01%
2024/02/23	6	109.42	0	110.00	108.50	6	14,389	0.04%
2024/02/22	2	108.75	33	108.95	108.50	-31	14,475	-0.21%
2024/02/21	3.1	106.19	0	0.00	106.00	3.1	14,507	0.02%
2024/02/20	0	109.00	0	0.00	108.50	0	14,492	0.00%
2024/02/19	1	109.00	1	109.00	109.00	0	14,504	0.00%
2024/02/16	10	112.00	0	110.50	110.00	10	14,698	0.07%
2024/02/15	25	108.54	0	0.00	108.50	25	14,602	0.17%
2024/02/05	0	114.00	4	112.00	113.00	-4	14,449	-0.03%
2024/02/02	1	111.00	3.1	111.02	111.50	-2.1	14,410	-0.01%
2024/02/01	1	108.52	0	0.00	109.00	1	14,677	0.01%
2024/01/31	0	109.00	0	0.00	108.50	0	14,995	0.00%
2024/01/30	0	109.50	0	0.00	108.50	0	14,951	0.00%
2024/01/26	1	108.53	2	109.00	107.50	-1	15,097	-0.01%
2024/01/25	1.5	112.00	0	0.00	111.00	1.5	15,316	0.01%
2024/01/24	1	111.51	0	0.00	112.00	1	15,583	0.01%
2024/01/23	4	114.12	3	114.17	113.50	1	16,223	0.01%
2024/01/22	7	114.93	17	116.00	114.50	-10	16,246	-0.06%
2024/01/19	2.5	107.50	3	109.50	110.00	-0.5	15,779	0.00%
2024/01/18	1	106.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	1	108.48	1	108.00	107.50	0	15,890	0.00%
2024/01/16	1	106.50	0	0.00	106.50	1	16,006	0.01%
2024/01/15	2.5	107.80	0	0.00	107.00	2.5	16,135	0.02%
2024/01/12	7	107.50	0	0.00	107.00	7	16,406	0.04%
2024/01/11	1	106.50	0	0.00	108.50	1	16,484	0.01%
2024/01/10	16.2	106.59	4	106.75	107.00	12.2	16,822	0.07%
2024/01/09	0.4	115.93	0	115.50	114.50	0.3	17,003	0.00%
2024/01/08	0	0.00	2	115.00	114.50	-2	17,122	-0.01%
2024/01/05	2	114.25	0	114.50	114.50	2	17,597	0.01%
2024/01/04	0	114.00	0	0.00	113.50	0	17,722	0.00%
2024/01/03	0	0.00	3	112.67	112.50	-3	18,163	-0.02%
2024/01/02	2	116.47	1	115.50	115.00	1	18,268	0.01%
2023/12/29	1	118.49	0	0.00	117.00	1	18,342	0.01%
2023/12/28	1.1	119.45	1	118.00	118.00	0.1	18,469	0.00%
2023/12/27	0.1	117.50	0.3	117.00	117.00	-0.2	18,597	0.00%
2023/12/26	0	116.50	0	116.50	117.00	0	19,043	0.00%
2023/12/25	0	0.00	3	117.00	116.50	-3	19,286	-0.02%
2023/12/22	1	114.50	4	115.00	115.50	-3	19,348	-0.02%
2023/12/21	2	114.50	2	114.50	114.00	0	19,305	0.00%
2023/12/20	2	114.50	5	114.30	114.00	-3	19,235	-0.02%
2023/12/19	2	113.25	1	112.50	112.50	1	19,210	0.01%
2023/12/18	2	113.00	2	113.25	112.00	0	19,261	0.00%
2023/12/15	8	114.06	2	112.75	112.00	6	19,464	0.03%
2023/12/14	6	114.58	2.1	114.03	114.50	3.9	19,506	0.02%
2023/12/13	1	114.50	1.1	112.55	113.00	-0.1	19,776	0.00%
2023/12/11	1	113.99	0	112.50	110.50	1	20,717	0.00%
2023/12/08	0.3	112.01	12	113.33	113.00	-11.7	20,897	-0.06%
2023/12/07	1	110.00	0	110.50	110.00	1	21,144	0.00%
2023/12/06	0	112.00	0	112.00	111.50	0	21,603	0.00%
2023/12/04	0	0.00	2	108.50	110.50	-2	21,848	-0.01%
2023/12/01	5	108.50	1	108.50	108.00	4	21,927	0.02%
2023/11/30	1	107.01	2	109.25	110.00	-1	22,204	0.00%
2023/11/29	1	109.00	1	108.50	109.00	0	21,907	0.00%
2023/11/28	1.2	107.09	1	108.00	107.50	0.2	22,184	0.00%
2023/11/27	0	0.00	0.1	106.50	107.00	-0.1	22,734	0.00%
2023/11/24	0	0.00	21.1	107.45	107.50	-21.1	23,074	-0.09%
2023/11/23	41	107.48	22	106.45	106.50	19	23,281	0.08%
2023/11/22	57.2	108.69	53	107.00	107.00	4.2	23,623	0.02%
2023/11/21	10	109.50	10	112.00	112.00	0	23,791	0.00%
2023/11/20	42.1	109.17	52	109.01	109.00	-9.9	24,621	-0.04%
2023/11/17	32	110.41	33	109.47	109.50	-1	24,927	0.00%
2023/11/16	30	113.33	10	110.50	110.50	20	25,782	0.08%
2023/11/15	23	114.28	30	112.43	112.50	-7	26,162	-0.03%
2023/11/14	21	111.81	27	112.89	113.00	-6	26,650	-0.02%
2023/11/13	30	113.00	45	112.20	112.50	-15	27,219	-0.06%
2023/11/10	15	110.83	1	113.50	112.50	14	27,695	0.05%
2023/11/09	12.1	110.80	5	111.40	112.00	7.1	28,276	0.03%
2023/11/08	3	113.33	2	114.75	113.50	1	28,308	0.00%
2023/11/06	1	111.00	1	111.00	111.00	0	29,172	0.00%
2023/11/03	1	109.50	4	110.50	109.00	-3	29,733	-0.01%
2023/11/02	2.1	108.52	11	109.36	108.50	-8.9	30,927	-0.03%
2023/11/01	1	104.00	13	103.58	103.50	-12	32,530	-0.04%
2023/10/31	8.5	103.12	7	101.93	100.00	1.5	33,831	0.00%
2023/10/30	2.2	107.23	0	107.00	107.00	2.2	34,781	0.01%
2023/10/27	13.3	108.06	12	108.50	108.50	1.3	36,368	0.00%
2023/10/26	5	107.50	1	107.00	107.00	4	39,862	0.01%
2023/10/25	23	109.30	21	109.00	109.00	2	41,518	0.00%
2023/10/24	12	107.58	14.1	108.89	109.00	-2.1	42,275	0.00%
2023/10/23	34	106.62	30	106.00	106.00	4	43,207	0.01%
2023/10/20	16	105.59	17	107.76	108.00	-1	44,789	0.00%
2023/10/19	5	105.00	5	107.00	107.00	0	46,031	0.00%
2023/10/18	0	0.00	2.4	106.58	106.00	-2.4	47,121	-0.01%
2023/10/17	23	112.24	22	109.23	109.50	1	47,248	0.00%
2023/10/16	20.1	114.00	20	113.00	113.00	0.1	47,611	0.00%
2023/10/13	44	118.85	59	117.64	115.50	-15	49,033	-0.03%
2023/10/12	15	121.00	17	122.59	122.50	-2	50,019	0.00%
2023/10/11	23	121.61	24	119.90	119.50	-1	51,825	0.00%
2023/10/06	33	122.29	24.2	119.71	119.50	8.9	53,145	0.02%
2023/10/05	27	121.20	20	121.40	121.50	7	54,397	0.01%
2023/10/04	24	120.38	24	120.60	121.00	0	55,204	0.00%
2023/10/03	33	124.82	20	122.68	123.00	13	55,426	0.02%
2023/10/02	27	122.20	29	125.03	125.50	-2	55,661	0.00%
2023/09/28	31	120.82	27	121.17	121.50	4	55,678	0.01%
2023/09/27	32.1	118.85	31	119.68	120.00	1.1	55,761	0.00%
2023/09/26	2	119.75	2.1	121.00	120.00	-0.1	56,557	0.00%
2023/09/25	0	119.88	0	120.06	120.00	0	57,134	0.00%
2023/09/22	10	119.50	0	118.94	120.00	10	57,243	0.02%
2023/09/21	4	118.12	4.2	118.90	119.00	-0.2	57,167	0.00%
2023/09/20	2	122.00	2.1	121.44	120.00	-0.1	57,135	0.00%
2023/09/19	4	120.63	0	120.50	120.00	4	57,017	0.01%
2023/09/18	1.3	120.73	7	120.93	121.00	-5.7	57,037	-0.01%
2023/09/15	31	127.45	30	127.33	126.00	1	56,867	0.00%
2023/09/14	15	126.13	12	126.71	126.50	3	56,479	0.01%
2023/09/13	21	124.21	21	123.71	124.00	0	56,683	0.00%
2023/09/12	4	125.00	15.5	125.45	125.00	-11.5	57,375	-0.02%
2023/09/11	64.2	133.25	63.4	127.11	127.50	0.8	57,497	0.00%
2023/09/08	311	135.35	312.5	134.81	134.50	-1.5	57,338	0.00%	大買/大賣/
2023/09/07	73	133.23	74	134.26	134.00	-1	57,293	0.00%
2023/09/06	52	134.41	53	134.67	134.50	-1	57,478	0.00%
2023/09/05	83	132.40	77	133.52	134.00	6	57,483	0.01%
2023/09/04	55	134.51	52	134.00	134.00	3	57,142	0.01%
2023/09/01	90	136.64	74	134.77	134.50	16	57,005	0.03%
2023/08/31	67	135.88	69	137.14	137.00	-2	56,688	0.00%
2023/08/30	60	142.44	50	138.17	138.50	10	56,369	0.02%
2023/08/29	46	140.97	42	140.86	141.50	4	56,148	0.01%
2023/08/28	65	144.12	65	138.84	138.50	0	55,969	0.00%
2023/08/25	64	147.28	56	145.44	145.00	8	56,009	0.01%
2023/08/24	59	152.55	70	152.56	151.50	-11	55,662	-0.02%
2023/08/23	64	148.03	58	148.23	148.50	6	54,756	0.01%
2023/08/22	39	147.67	43	149.69	149.00	-4	54,411	-0.01%
2023/08/21	54	145.71	51	144.20	144.00	3	53,448	0.01%
2023/08/18	60	148.77	78	145.75	146.00	-18	52,991	-0.03%
2023/08/17	61	145.93	63	149.47	150.00	-2	52,290	0.00%
2023/08/16	70	142.34	64.4	144.96	147.00	5.6	51,639	0.01%
2023/08/15	21	141.38	47	143.70	143.50	-26	51,032	-0.05%
2023/08/14	26	134.92	27	137.02	136.50	-1	50,387	0.00%
2023/08/11	53	140.73	46	137.24	137.00	7	50,063	0.01%
2023/08/10	41	138.02	58	136.91	139.00	-17	49,689	-0.03%
2023/08/09	49.1	140.62	24	141.08	141.00	25.1	48,829	0.05%
2023/08/08	22.5	142.23	10.2	141.80	143.00	12.3	48,117	0.03%
2023/08/07	35.5	145.21	16	145.97	148.00	19.5	46,702	0.04%
2023/08/04	23	138.24	9	138.17	140.00	14	44,740	0.03%
2023/08/02	37.1	144.76	21.2	140.46	139.00	15.9	43,029	0.04%
2023/08/01	19	151.92	37.9	151.96	154.00	-18.9	41,371	-0.05%
2023/07/31	28.7	161.86	33	160.64	150.50	-4.3	39,612	-0.01%
2023/07/28	22	145.12	42.3	150.59	159.50	-20.3	36,026	-0.06%
2023/07/27	27	147.18	26	146.83	145.00	1	34,268	0.00%
2023/07/26	23.1	143.45	27	146.39	146.50	-3.9	33,322	-0.01%
2023/07/25	41.2	146.16	32	148.05	142.00	9.2	32,102	0.03%
2023/07/24	23	147.85	26	148.48	149.00	-3	30,314	-0.01%
2023/07/21	30	143.57	13	143.00	146.00	17	28,767	0.06%
2023/07/20	21	137.52	11	138.55	139.00	10	27,572	0.04%
2023/07/19	9	139.56	8	138.88	136.50	1	27,010	0.00%
2023/07/18	11	142.86	3.1	139.05	139.50	7.9	26,162	0.03%
2023/07/17	42	147.24	25.1	150.31	145.50	17	24,515	0.07%
2023/07/14	41	138.40	37	139.86	144.00	4	23,051	0.02%
2023/07/13	15	130.80	34.1	133.31	134.00	-19.1	21,163	-0.09%
2023/07/12	37.1	125.88	23	126.76	126.50	14.1	19,458	0.07%
2023/07/11	5	118.11	11	119.32	120.00	-6	18,087	-0.03%
2023/07/10	11	114.82	3	113.50	112.00	8	17,143	0.05%
2023/07/07	13	113.11	1	114.48	111.00	12	16,763	0.07%
2023/07/06	2	114.50	2	116.23	114.50	0	16,320	0.00%
2023/07/05	4	115.62	23	114.18	115.00	-19	15,799	-0.12%
2023/07/04	7.9	117.25	6	116.67	119.00	1.9	15,353	0.01%
2023/07/03	12	108.25	17	110.03	113.50	-5	14,419	-0.03%
2023/06/30	0.1	103.58	0	103.50	103.50	0.1	13,706	0.00%
2023/06/29	3.1	102.81	2	101.51	102.00	1.1	13,486	0.01%
2023/06/28	2	100.51	0	101.67	100.00	2	13,410	0.01%
2023/06/27	2	99.90	0	99.80	99.30	2	13,300	0.02%
2023/06/26	5	100.30	11	100.86	101.00	-6	13,128	-0.05%
2023/06/21	2.1	104.69	0	105.25	105.00	2.1	12,831	0.02%
2023/06/20	0	105.79	2	105.75	105.00	-2	12,492	-0.02%
2023/06/19	6	108.33	5	107.40	107.00	1	12,045	0.01%
2023/06/16	12	105.17	0	107.00	105.00	12	11,437	0.10%
2023/06/15	3	107.00	4.2	109.91	111.00	-1.2	10,309	-0.01%
2023/06/14	11.1	100.92	1	105.48	101.00	10.1	9,973	0.10%
2023/06/13	14	102.14	1.1	101.15	103.00	12.9	9,704	0.13%
2023/06/12	1	104.03	1.1	103.26	103.00	-0.1	9,570	0.00%
2023/06/09	0	95.87	2	97.98	97.60	-2	9,348	-0.02%
2023/06/08	0.1	94.05	0	95.30	93.80	0.1	9,261	0.00%
2023/06/07	0	95.00	0.3	95.18	96.20	-0.3	9,169	0.00%
2023/06/06	0	92.60	0	93.70	93.90	0	9,024	0.00%
2023/06/05	0	93.90	8	92.85	96.00	-8	9,084	-0.09%
2023/06/02	7	90.42	1	88.98	89.80	6	8,835	0.07%
2023/06/01	3.1	86.85	0	87.80	86.20	3.1	8,725	0.04%
2023/05/31	0	86.20	0	87.47	89.00	0	8,669	0.00%
2023/05/30	0	86.17	0.1	86.63	86.70	-0.1	8,213	0.00%
2023/05/29	0	85.63	3	86.70	86.40	-3	8,084	-0.04%
2023/05/26	0	83.00	2	83.75	83.30	-2	8,025	-0.02%
2023/05/25	0	80.00	1	80.30	80.70	-1	7,915	-0.01%
2023/05/24	0	79.50	0	79.50	79.80	0	7,900	0.00%
2023/05/23	1	80.10	0	80.40	80.20	1	7,825	0.01%
2023/05/22	0.1	80.95	4.1	81.54	81.40	-4	7,742	-0.05%
2023/05/19	0	81.20	0	81.40	81.90	0	7,666	0.00%
2023/05/18	0	82.10	0	81.50	82.00	0	7,660	0.00%
2023/05/17	1.2	80.39	0	79.00	80.50	1.1	7,578	0.02%
2023/05/16	0	77.00	0	77.00	78.60	0	7,471	0.00%
2023/05/12	0	76.60	2	76.80	76.10	-2	7,394	-0.03%
2023/05/11	0	76.60	2	76.80	77.20	-2	7,436	-0.03%
2023/05/10	0	75.70	0	75.70	76.60	0	7,440	0.00%
2023/05/09	0	76.38	0	76.30	76.60	0	7,431	0.00%
2023/05/08	0	76.20	0	76.10	76.90	0	7,460	0.00%
2023/05/05	0	75.90	0	76.00	76.20	0	7,460	0.00%
2023/05/04	0	75.90	3	75.80	76.00	-3	7,468	-0.04%
2023/05/03	0	75.00	0	74.80	75.40	0	7,453	0.00%
2023/05/02	0	74.95	2.5	74.62	75.90	-2.5	7,500	-0.03%
2023/04/28	1	73.10	0	73.50	73.50	1	7,575	0.01%
2023/04/27	1	73.01	0	73.70	73.30	1	7,550	0.01%
2023/04/26	0	72.10	0	72.10	72.20	0	7,445	0.00%
2023/04/25	0	72.70	0	73.30	71.80	0	7,355	0.00%
2023/04/24	0	72.90	0	72.90	72.00	0	7,261	0.00%
2023/04/21	0	74.00	0	74.00	73.20	0	7,214	0.00%
2023/04/20	0	73.40	0	73.45	72.90	0	7,163	0.00%
2023/04/19	0	73.85	0	73.85	73.20	0	7,236	0.00%
2023/04/18	0	73.60	0	73.50	73.60	0	7,170	0.00%
2023/04/17	1.1	74.84	0	75.25	75.30	1.1	7,081	0.02%
2023/04/14	0	76.10	1	76.88	76.30	-1	6,973	-0.01%
2023/04/13	0	74.90	0	74.90	74.40	0	6,880	0.00%
2023/04/12	0	73.70	2	74.30	74.60	-2	6,844	-0.03%
2023/04/11	0	73.60	1	73.90	73.80	-1	6,840	-0.01%
2023/04/10	0	73.60	0	73.50	73.40	0	6,786	0.00%
2023/04/07	0	74.00	0	74.00	73.20	0	6,755	0.00%
2023/04/06	0	73.70	4	74.20	74.40	-4	6,730	-0.06%
2023/03/31	0	73.40	0	73.40	73.30	0	6,693	0.00%
2023/03/30	0	73.00	0.1	73.00	73.50	-0.1	7,041	0.00%
2023/03/29	0	72.90	1	73.00	73.00	-1	7,440	-0.01%
2023/03/28	0	73.30	0	73.20	72.70	0	7,766	0.00%
2023/03/27	0	72.90	0	72.40	73.00	0	8,045	0.00%
2023/03/24	0	72.00	0	71.65	72.30	0	8,446	0.00%
2023/03/23	2	71.10	0	71.10	71.30	2	8,440	0.02%
2023/03/22	1	70.99	1	70.69	71.00	0	8,505	0.00%
2023/03/21	0	69.70	0	69.60	69.60	0	8,539	0.00%
2023/03/20	2	69.80	0	70.15	69.80	2	8,571	0.02%
2023/03/17	3	70.03	0	70.30	70.50	3	8,630	0.03%
2023/03/16	0	71.10	0	71.00	70.00	0	8,528	0.00%
2023/03/15	2.1	74.31	0	74.50	74.10	2.1	8,658	0.02%
2023/03/14	0	74.70	0	74.00	74.20	0	8,568	0.00%
2023/03/13	0	73.90	2	73.30	74.40	-2	8,455	-0.02%
2023/03/09	0	74.20	0	74.20	73.60	0	8,368	0.00%
2023/03/08	0.1	74.91	0	74.90	75.00	0.1	8,389	0.00%
2023/03/07	0	75.60	0	75.20	75.30	0	8,261	0.00%
2023/03/06	5	73.34	0	73.20	74.30	5	8,212	0.06%
2023/03/03	0	72.90	0	72.50	72.70	0	8,155	0.00%
2023/03/02	0	70.70	0	70.70	71.80	0	8,112	0.00%
2023/02/24	1.1	69.63	0	0.00	69.50	1.1	8,146	0.01%
2023/02/23	0	69.70	0.1	70.10	69.50	0	8,075	0.00%
2023/02/22	0.2	69.60	0	70.10	69.40	0.2	8,029	0.00%
2023/02/20	0	70.20	0	70.20	70.40	0	8,046	0.00%
2023/02/17	1	69.89	0	0.00	70.10	1	8,135	0.01%
2023/02/16	0.4	69.85	0.7	69.60	70.00	-0.3	8,186	0.00%
2023/02/10	0	0.00	1	69.70	69.50	-1	8,255	-0.01%
2023/02/09	0	69.40	3	70.33	70.30	-3	8,232	-0.04%
2023/02/08	0	69.00	1.1	69.38	69.40	-1.1	8,188	-0.01%
2023/02/07	0	68.60	2	68.65	68.70	-2	8,171	-0.02%
2023/02/06	0	68.40	1	68.40	68.30	-1	8,198	-0.01%
2023/02/03	0	67.50	3	68.13	68.20	-3	8,259	-0.04%
2023/02/02	1	66.70	1	67.50	67.00	0	8,238	0.00%
2023/01/31	1	66.61	2	67.30	66.40	-1	8,226	-0.01%
2023/01/30	2	66.65	3	67.66	67.50	-1	8,190	-0.01%
2023/01/17	0.3	65.35	0	65.50	65.70	0.3	8,155	0.00%
2023/01/16	0.2	65.20	0	0.00	65.00	0.2	8,154	0.00%
2023/01/13	0.1	65.60	0	0.00	65.10	0.1	8,288	0.00%
2023/01/12	0	65.70	0	65.70	65.00	0	8,474	0.00%
2023/01/11	0	65.48	0	65.30	65.10	0	8,611	0.00%
2023/01/10	0	65.80	4	65.75	66.10	-4	8,725	-0.05%
2023/01/09	0	65.30	3	65.50	65.00	-3	8,773	-0.03%
2023/01/06	0	64.95	0	64.90	64.70	0	8,730	0.00%
2023/01/05	0	64.55	0	64.30	64.90	0	8,829	0.00%
2023/01/04	0	64.40	0	64.36	63.90	0	8,879	0.00%
2023/01/03	0	64.25	1	64.40	64.20	-1	8,986	-0.01%
2022/12/30	2	64.10	0	64.00	63.80	2	8,983	0.02%
2022/12/29	0	63.90	0	0.00	63.50	0	9,021	0.00%
2022/12/28	0	63.80	0	0.00	63.60	0	9,113	0.00%
2022/12/27	0	64.45	0	64.46	64.00	0	9,182	0.00%
2022/12/26	0	64.15	0	64.20	64.00	0	9,219	0.00%
2022/12/23	0	63.70	0	63.70	64.00	0	9,324	0.00%
2022/12/22	0	64.23	0	64.00	64.30	0	9,384	0.00%
2022/12/21	0	63.40	0	63.50	63.30	0	9,078	0.00%
2022/12/20	1	63.90	0	0.00	63.20	1	8,711	0.01%
2022/12/19	5	64.26	1	64.20	64.20	4	8,371	0.05%
2022/12/16	0	64.80	0	65.00	65.20	0	8,006	0.00%
2022/12/15	0.1	64.92	0	65.00	65.10	0	7,710	0.00%
2022/12/14	0	64.45	1	64.50	65.10	-1	7,781	-0.01%
2022/12/13	0	0.00	0.7	63.50	63.40	-0.7	7,832	-0.01%
2022/12/12	0	63.90	0	63.90	64.00	0	7,871	0.00%
2022/12/09	0	63.50	0	63.50	63.70	0	8,007	0.00%
2022/12/08	0	63.10	0	63.20	63.10	0	8,051	0.00%
2022/12/07	1	64.08	5	64.14	62.60	-4	7,992	-0.05%
2022/12/06	0	65.80	1	65.70	65.80	-1	7,778	-0.01%
2022/12/05	1	64.60	1	65.20	65.30	0	7,748	0.00%
2022/12/02	4	65.30	1	65.10	65.10	3	7,717	0.04%
2022/12/01	1	65.40	0	65.90	65.80	1	7,677	0.01%
2022/11/30	0	65.70	0	65.60	65.60	0	7,673	0.00%
2022/11/29	0	65.70	0	65.70	65.60	0	7,635	0.00%
2022/11/28	0	65.10	0	65.10	65.50	0	7,591	0.00%
2022/11/25	0.1	65.00	0	0.00	64.50	0.1	7,561	0.00%
2022/11/24	0	64.50	0	64.45	66.10	0	7,516	0.00%
2022/11/23	0	63.75	0	63.50	64.10	0	7,472	0.00%
2022/11/22	0	64.27	7	63.87	64.10	-7	7,402	-0.09%
2022/11/21	9	65.67	0	66.20	65.70	9	7,329	0.12%
2022/11/18	0	67.50	5	67.10	67.40	-5	7,258	-0.07%
2022/11/17	3	66.73	0	67.10	67.50	3	7,263	0.04%
2022/11/16	5	68.20	4	67.70	67.60	1	7,251	0.01%
2022/11/15	3	65.20	2	65.80	66.70	1	7,233	0.01%
2022/11/14	0	66.80	4	66.87	67.10	-4	7,167	-0.06%
2022/11/11	5	65.98	1	66.60	65.90	4	7,152	0.06%
2022/11/10	5	65.28	0	65.50	65.60	5	7,171	0.07%
2022/11/09	0	66.50	0	0.00	66.60	0	7,205	0.00%
2022/11/08	0	66.70	0	66.90	67.00	0	7,280	0.00%
2022/11/07	0	66.40	0	66.20	67.00	0	7,317	0.00%
2022/11/03	0	0.00	0	66.40	66.40	0	7,421	0.00%
2022/11/02	0	66.20	0	66.00	66.40	0	7,492	0.00%
2022/11/01	0	65.60	5	66.18	66.70	-5	7,468	-0.07%
2022/10/27	3	65.00	0	0.00	64.50	3	7,463	0.04%
2022/10/26	7	64.97	0	0.00	65.40	7	7,481	0.09%
2022/10/24	0	65.40	0	65.40	64.50	0	7,415	0.00%
2022/10/21	0	65.30	5	65.44	65.50	-5	7,407	-0.07%
2022/10/20	5	63.60	0	0.00	63.70	5	7,305	0.07%
2022/10/19	1	65.69	7.1	64.63	65.00	-6.1	7,186	-0.08%
2022/10/18	6.1	62.34	0	0.00	62.70	6.1	7,006	0.09%
2022/10/17	0	0.00	3	63.20	63.50	-3	6,877	-0.04%
2022/10/14	3	63.90	0	0.00	63.40	3	7,016	0.04%
2022/10/13	0	63.94	2	63.60	63.80	-2	7,296	-0.03%
2022/10/12	2	64.30	0	64.80	64.50	2	7,247	0.03%
2022/10/11	0	64.35	0	64.60	63.80	0	7,174	0.00%
2022/10/07	0	66.30	0	0.00	65.50	0	7,077	0.00%
2022/10/05	0	66.90	0	66.20	66.70	0	7,107	0.00%
2022/10/04	0	65.60	0	65.60	65.40	0	6,991	0.00%
2022/09/29	0	64.90	0	65.10	64.70	0	6,822	0.00%
2022/09/26	0	0.00	5	65.26	65.40	-5	6,756	-0.07%
2022/09/23	5	67.20	0	0.00	66.30	5	6,738	0.07%
2022/09/22	0.1	66.30	5	65.70	66.50	-5	6,801	-0.07%
2022/09/19	0	68.80	0	68.50	68.60	0	6,527	0.00%
2022/09/16	6	68.10	1	68.60	68.10	5	6,495	0.08%
2022/09/15	0	69.10	0.1	68.94	69.00	-0.1	6,432	0.00%
2022/09/14	0.1	67.46	5	67.30	67.00	-4.9	6,424	-0.08%
2022/09/13	0	68.80	1	68.80	69.20	-1	6,481	-0.02%
2022/09/12	5	68.70	0	0.00	68.30	5	6,523	0.08%
2022/09/08	0	68.30	0	67.80	68.70	0	6,634	0.00%
2022/09/07	2	67.20	0	0.00	67.20	2	6,599	0.03%
2022/09/06	1	67.80	1	67.70	67.80	0	6,568	0.00%
2022/09/05	0	67.50	3	67.30	67.50	-3	6,497	-0.05%
2022/09/02	0	65.80	0	65.80	65.60	0	6,447	0.00%
2022/09/01	0	65.60	0	65.50	65.20	0	6,423	0.00%
2022/08/31	1	65.21	0	65.60	65.80	1	6,411	0.02%
2022/08/30	0	65.63	1	65.29	65.30	-1	6,392	-0.02%
2022/08/29	0	64.60	0	0.00	64.50	0	6,374	0.00%
2022/08/26	0	65.40	0	65.50	65.10	0	6,367	0.00%
2022/08/25	0	65.20	0	65.30	64.80	0	6,351	0.00%
2022/08/24	1	64.90	0	65.10	64.90	1	6,391	0.02%
2022/08/23	0	0.00	3	64.70	64.60	-3	6,856	-0.04%
2022/08/16	0	0.00	1	67.10	67.20	-1	6,818	-0.01%
2022/08/15	0.1	68.60	0	0.00	68.30	0.1	6,781	0.00%
2022/08/12	0	68.70	2	69.09	69.20	-2	6,699	-0.03%
2022/08/11	0	67.70	0	67.90	67.90	0	6,647	0.00%
2022/08/10	0	67.70	0	67.50	67.60	0	6,613	0.00%
2022/08/09	0	66.60	0	66.40	68.10	0	6,571	0.00%
2022/08/08	0	66.30	4	66.42	66.50	-4	6,563	-0.06%
2022/08/05	0	66.50	0	65.90	66.50	0	6,597	0.00%
2022/08/04	0	65.30	0	65.30	65.80	0	6,601	0.00%
2022/08/02	0	0.00	1	65.10	65.10	-1	6,608	-0.02%
2022/08/01	0	65.10	0.1	65.00	65.00	0	6,555	0.00%
2022/07/29	2.1	65.19	0.1	64.30	65.30	2	6,534	0.03%
2022/07/28	0.1	64.30	0.1	63.60	64.30	0	6,466	0.00%
2022/07/27	0	63.80	0	63.60	64.00	0	6,445	0.00%
2022/07/26	1.1	63.32	2	63.26	63.50	-1	6,409	-0.02%
2022/07/25	0	0.00	0.1	62.90	63.00	-0.1	6,355	0.00%
2022/07/22	0	0.00	0	62.40	62.60	0	6,399	0.00%
2022/07/21	3	62.40	0	0.00	62.20	3	6,405	0.05%
2022/07/20	0.1	62.47	2.1	63.41	64.60	-2	6,237	-0.03%
2022/07/19	0.1	58.70	0.1	58.70	58.80	0	6,024	0.00%
2022/07/13	1.1	58.30	0.1	58.10	58.20	1	6,439	0.02%
2022/07/11	0.1	57.20	0.1	57.70	57.10	0	6,401	0.00%
2022/07/08	0.1	57.60	0.1	57.50	57.20	0	6,415	0.00%
2022/07/06	0	0.00	1	55.50	55.40	-1	6,388	-0.02%
2022/07/05	1	56.90	0	56.70	56.60	1	6,361	0.02%
2022/07/04	0	55.70	0	0.00	55.30	0	6,339	0.00%
2022/07/01	0	0.00	1	57.40	57.00	-1	6,286	-0.02%
2022/06/29	0	0.00	1	57.90	57.70	-1	6,124	-0.02%
2022/06/28	0	0.00	1	57.60	57.60	-1	6,115	-0.02%
2022/06/27	2	57.15	0	0.00	56.90	2	6,137	0.03%
2022/06/24	2	57.35	0	0.00	56.80	2	6,048	0.03%
2022/06/21	0	0.00	1	58.20	57.90	-1	5,766	-0.02%
2022/06/17	0	0.00	2	59.55	59.10	-2	5,627	-0.04%
2022/06/16	1	60.80	0	0.00	60.30	1	5,535	0.02%
2022/06/15	0.1	61.40	0	61.30	61.00	0	5,836	0.00%
2022/06/09	0	0.00	0	62.90	63.10	0	6,077	0.00%
2022/06/08	0.1	63.90	0.1	63.50	63.60	0	6,082	0.00%
2022/06/07	0.1	63.20	0.1	63.10	63.00	0	6,097	0.00%
2022/06/06	0	0.00	1	62.80	62.90	-1	6,110	-0.02%
2022/06/02	0	63.00	0	0.00	62.90	0	6,138	0.00%
2022/06/01	0.1	63.85	0.1	63.27	63.50	0	6,240	0.00%
2022/05/31	1.1	61.77	0.1	62.80	63.20	1	6,218	0.02%
2022/05/30	0.1	62.50	0.1	62.40	62.80	0	5,751	0.00%
2022/05/26	1.4	61.44	1	60.72	60.90	0.3	5,739	0.01%
2022/05/25	0	0.00	0	62.30	62.20	0	5,896	0.00%
2022/05/24	0.4	61.90	0	0.00	61.90	0.4	5,947	0.01%
2022/05/23	1	62.20	1	62.40	62.40	0	5,972	0.00%
2022/05/20	0	63.20	0	63.50	62.90	0	6,029	0.00%
2022/05/19	0	63.30	0	0.00	62.90	0	6,056	0.00%
2022/05/18	0	63.00	0	63.20	63.40	0	6,086	0.00%
2022/05/17	0	63.20	0	0.00	62.60	0	6,160	0.00%
2022/05/16	1	62.11	3	63.07	63.10	-2	6,237	-0.03%
2022/05/13	0	62.50	0	62.50	62.40	0	6,275	0.00%
2022/05/12	0	0.00	2	62.80	62.60	-2	6,301	-0.03%
2022/05/11	1	63.80	1	63.80	63.80	0	6,304	0.00%
2022/05/10	0	63.50	3	63.66	64.40	-3	6,344	-0.05%
2022/05/09	0	63.90	0	63.80	63.80	0	6,487	0.00%
2022/05/06	0.1	64.70	0	0.00	64.80	0.1	6,722	0.00%
2022/05/04	1	64.70	1.6	65.20	65.20	-0.6	6,758	-0.01%
2022/05/03	0	0.00	6	64.70	65.00	-6	6,805	-0.09%
2022/04/29	0	65.10	0	65.50	65.00	0	6,835	0.00%
2022/04/28	0	65.30	0	0.00	65.30	0	6,877	0.00%
2022/04/26	0	0.00	0	67.40	67.20	0	6,816	0.00%
2022/04/25	0	67.70	0.1	67.74	68.00	-0.1	6,753	0.00%
2022/04/22	0	66.98	0	66.75	68.00	0	6,612	0.00%
2022/04/21	1	66.00	0	65.85	66.80	1	6,513	0.02%
2022/04/20	2.1	64.46	2	65.50	65.70	0	6,431	0.00%
2022/04/19	0	69.00	0	68.90	68.20	0	6,134	0.00%
2022/04/18	0	68.50	0	68.30	68.50	0	6,087	0.00%
2022/04/15	0	0.00	0	67.80	67.60	0	6,078	0.00%
2022/04/13	0	68.10	0	67.93	68.10	0	6,148	0.00%
2022/04/12	0	0.00	2	66.90	66.70	-2	6,181	-0.03%
2022/04/08	0	67.20	0	67.10	67.60	0	6,211	0.00%
2022/03/31	0.1	68.62	0.1	68.23	68.10	0	6,192	0.00%
2022/03/30	0	68.20	0	0.00	68.20	0	6,145	0.00%
2022/03/28	0	68.00	1	67.50	68.30	-1	6,198	-0.02%
2022/03/24	0	0.00	1	67.70	67.50	-1	6,264	-0.02%
2022/03/22	1	67.30	0	67.27	67.50	1	6,296	0.02%
2022/03/18	5.2	66.64	0	0.00	65.50	5.2	6,251	0.08%
2022/03/15	2	69.45	0	0.00	69.50	2	5,775	0.03%
2022/03/11	4	70.60	0	0.00	70.60	4	5,733	0.07%
2022/03/10	4	70.38	9	70.51	70.60	-5	5,763	-0.09%
2022/03/09	0	0.00	5.2	69.79	69.50	-5.2	5,767	-0.09%
2022/03/08	0	0.00	2	68.60	68.20	-2	5,736	-0.03%
2022/03/07	1	68.40	0	0.00	68.50	1	5,684	0.02%
2022/02/25	1	67.60	0	0.00	68.40	1	5,535	0.02%
2022/02/24	0	0.00	1	67.80	67.60	-1	5,346	-0.02%
2022/02/23	0	0.00	1	67.90	67.80	-1	5,251	-0.02%
2022/02/22	2.2	67.12	2	67.55	67.50	0.2	5,231	0.00%
2022/02/21	2	67.85	1	68.60	68.20	1	5,164	0.02%
2022/02/18	6.1	68.10	1	68.20	68.20	5.1	5,150	0.10%
2022/02/17	1	68.01	8	68.44	68.60	-7	5,109	-0.14%
2022/02/16	1	67.70	3	68.00	67.90	-2	5,011	-0.04%
2022/02/15	25	66.66	0	66.60	66.50	25	4,916	0.51%
2022/02/14	6.1	66.13	1	66.80	66.70	5.1	4,808	0.11%
2022/02/11	7.1	67.26	2	67.50	67.50	5.1	4,718	0.11%
2022/02/10	1	68.00	2	68.30	68.60	-1	4,680	-0.02%
2022/02/09	0	0.00	0.1	68.40	69.10	-0.1	4,603	0.00%
2022/02/08	2	67.75	6	67.75	68.80	-4	4,421	-0.09%
2022/02/07	0	0.00	2	64.65	64.60	-2	4,184	-0.05%
2022/01/25	0	0.00	1	63.60	63.80	-1	4,165	-0.02%
2022/01/21	1	63.00	10	63.26	63.70	-9	4,096	-0.22%
2022/01/19	1	63.10	3	63.43	63.60	-2	4,037	-0.05%
2022/01/17	1	63.80	0	0.00	63.80	1	4,041	0.02%
2022/01/14	0	0.00	1	64.10	63.80	-1	4,117	-0.02%
2022/01/07	0	0.00	1.7	63.50	63.70	-1.7	4,678	-0.04%
2022/01/06	3	63.50	0	0.00	63.50	3	4,689	0.06%
2022/01/04	0	0.00	3	64.23	64.40	-3	4,711	-0.06%
2022/01/03	5	63.56	0	0.00	63.40	5	4,679	0.11%
2021/12/30	1	63.80	0	0.00	63.80	1	4,730	0.02%
2021/12/29	0	0.00	3	64.10	64.10	-3	4,817	-0.06%
2021/12/27	2	63.50	1	62.90	63.60	1	4,892	0.02%
2021/12/22	0	0.00	1	61.80	61.50	-1	5,056	-0.02%
2021/12/20	2	61.20	0	0.00	61.00	2	5,132	0.04%
2021/12/17	1	61.30	1	61.80	61.90	0	5,123	0.00%
2021/12/15	1	61.20	1	61.60	61.50	0	5,291	0.00%
2021/12/14	1	61.50	2	62.05	61.80	-1	5,392	-0.02%
2021/12/10	0	0.00	2	62.50	62.70	-2	5,531	-0.04%
2021/12/09	3	61.57	2	61.95	62.60	1	5,564	0.02%
2021/12/08	0	0.00	4	62.08	62.30	-4	5,538	-0.07%
2021/12/07	6	62.03	1	61.30	61.40	5	5,523	0.09%
2021/12/06	0	0.00	1	61.20	62.10	-1	5,513	-0.02%
2021/12/03	0	0.00	1	61.00	60.60	-1	5,521	-0.02%
2021/12/02	1	60.50	1	60.80	60.50	0	5,514	0.00%
2021/11/30	1	60.40	0	0.00	60.30	1	5,537	0.02%
2021/11/29	1	60.60	3	60.17	60.60	-2	5,440	-0.04%
2021/11/26	1	60.40	0	0.00	60.10	1	5,452	0.02%
2021/11/24	1	60.70	0	0.00	60.70	1	5,520	0.02%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	2	61.65	0	0.00	62.00	2	5,640	0.04%
2021/11/15	1	62.00	1	61.80	61.80	0	5,740	0.00%
2021/11/12	1	61.20	1	61.50	61.50	0	5,769	0.00%
2021/11/10	1	61.20	0	0.00	61.20	1	5,871	0.02%
2021/11/09	1	61.10	1	61.70	61.60	0	5,932	0.00%
2021/11/08	0	0.00	2.2	61.05	61.70	-2.2	5,951	-0.04%
2021/11/05	1	60.60	3	61.13	61.50	-2	5,988	-0.03%
2021/11/02	1	61.00	0	0.00	61.00	1	6,042	0.02%
2021/10/29	0.1	61.60	0	0.00	61.30	0.1	6,098	0.00%
2021/10/25	1	60.40	1	60.50	60.50	0	6,647	0.00%
2021/10/21	1	60.40	1	61.20	60.40	0	6,652	0.00%
2021/10/20	5	61.20	1	61.90	60.40	4	6,581	0.06%
2021/10/19	4	62.48	3	62.03	62.10	1	6,426	0.02%
2021/10/18	2	64.80	3	65.13	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	3	64.90	64.90	-3	6,402	-0.05%
2021/10/14	2	64.35	1	65.20	64.30	1	6,410	0.02%
2021/10/13	1	64.10	5	64.58	64.20	-4	6,414	-0.06%
2021/10/12	1	62.70	1	63.30	63.20	0	6,344	0.00%
2021/10/08	1	63.20	3	63.93	64.00	-2	6,381	-0.03%
2021/10/07	3	63.10	2	63.70	63.10	1	6,454	0.02%
2021/10/06	0	0.00	8	62.95	63.00	-8	6,490	-0.12%
2021/10/04	1	61.60	0	0.00	62.20	1	6,476	0.02%
2021/10/01	2	61.30	2	61.70	62.20	0	6,517	0.00%
2021/09/30	2	62.80	1	62.80	62.50	1	6,488	0.02%
2021/09/29	1	63.60	6	64.43	64.40	-5	6,473	-0.08%
2021/09/28	0	0.00	1	64.70	64.50	-1	6,552	-0.02%
2021/09/24	1	63.70	2	64.15	64.00	-1	6,687	-0.01%
2021/09/23	8	63.99	2	63.60	63.80	6	6,730	0.09%
2021/09/15	3	62.20	3	61.90	61.50	0	7,126	0.00%
2021/09/14	2	61.10	1	61.60	61.10	1	7,201	0.01%
2021/09/10	2	59.80	0	0.00	60.00	2	7,382	0.03%
2021/09/08	0	0.00	1	59.50	59.60	-1	7,532	-0.01%
2021/09/06	2	60.70	1	61.10	60.90	1	7,441	0.01%
2021/09/03	1	60.50	1	61.00	60.90	0	7,394	0.00%
2021/09/02	1	60.50	0	0.00	60.60	1	7,395	0.01%
2021/09/01	1	60.70	0	0.00	60.80	1	7,385	0.01%
2021/08/31	0	0.00	1	60.80	61.20	-1	7,361	-0.01%
2021/08/27	1	59.40	0	0.00	59.70	1	7,302	0.01%
2021/08/20	1	57.70	1	58.20	57.50	0	7,207	0.00%
2021/08/19	1	57.00	0	0.00	56.90	1	7,265	0.01%
2021/08/13	0	0.00	7	61.49	61.30	-7	7,037	-0.10%
2021/08/12	0	0.00	1	61.60	61.20	-1	7,000	-0.01%
2021/08/11	8	62.18	3	62.53	62.60	5	6,972	0.07%
2021/08/10	5	62.30	6	62.43	62.60	-1	6,984	-0.01%
2021/08/09	4	62.40	4	62.30	62.60	0	7,005	0.00%
2021/08/05	1.1	63.11	1	62.60	62.90	0.1	7,051	0.00%
2021/08/04	3	63.50	1	63.20	63.20	2	7,168	0.03%
2021/08/03	2	63.15	2	63.60	63.90	0	7,211	0.00%
2021/08/02	4	63.90	3	63.73	63.90	1	7,178	0.01%
2021/07/30	2	63.20	8.1	63.85	64.10	-6.1	7,141	-0.09%
2021/07/29	0	0.00	1	59.90	59.80	-1	6,841	-0.01%
2021/07/26	1	58.70	0	0.00	58.70	1	7,109	0.01%
2021/07/23	2	58.55	0	0.00	57.90	2	7,161	0.03%
2021/07/21	0	0.00	4.1	58.99	58.50	-4.1	7,069	-0.06%
2021/07/19	0	0.00	1	58.20	58.30	-1	6,988	-0.01%
2021/07/16	0	0.00	1	58.20	58.10	-1	7,027	-0.01%
2021/07/15	1	58.30	0	0.00	58.40	1	7,052	0.01%
2021/07/14	0	0.00	1	58.30	58.20	-1	7,032	-0.01%
2021/07/13	0	0.00	0.3	57.47	57.90	-0.3	6,963	0.00%
2021/07/12	0	0.00	2	56.90	57.00	-2	6,911	-0.03%
2021/07/09	0.1	57.30	0	0.00	57.50	0.1	6,898	0.00%
2021/07/08	5	57.58	3	58.20	57.80	2	6,935	0.03%
2021/07/07	2	57.65	1	58.00	58.00	1	6,908	0.01%
2021/07/06	1.1	57.82	1.1	58.20	58.20	0	6,893	0.00%
2021/07/05	4	57.20	0.2	58.10	57.90	3.8	6,857	0.06%
2021/07/02	0.1	56.50	0.1	57.00	56.90	0	6,726	0.00%
2021/07/01	1.2	56.71	0	0.00	56.60	1.2	6,649	0.02%
2021/06/29	9.3	57.60	0	0.00	57.40	9.3	6,509	0.14%
2021/06/28	3.5	63.75	9	64.30	63.70	-5.6	6,222	-0.09%
2021/06/25	3	64.50	0	0.00	64.10	3	6,148	0.05%
2021/06/23	2.1	63.70	1	64.10	64.10	1.1	5,975	0.02%
2021/06/22	1	64.20	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.40	2	64.50	64.50	-1	5,742	-0.02%
2021/06/18	2	65.50	1	66.70	64.90	1	5,662	0.02%
2021/06/15	0.1	65.50	0	0.00	65.60	0.1	5,688	0.00%
2021/06/08	0	0.00	12	65.40	65.60	-12	6,241	-0.19%
2021/06/07	12	65.46	0	0.00	65.30	12	6,306	0.19%
2021/06/04	0.1	65.20	3	65.40	65.40	-2.9	6,356	-0.05%
2021/06/03	0.1	65.60	0	0.00	65.60	0.1	6,683	0.00%
2021/06/02	0.2	66.00	0	0.00	66.20	0.2	6,715	0.00%
2021/05/31	1	65.20	1	66.00	66.20	0	7,003	0.00%
2021/05/28	0	0.00	9.3	65.19	65.70	-9.3	7,047	-0.13%
2021/05/26	3	63.30	0	0.00	63.20	3	7,288	0.04%
2021/05/25	1	63.20	0	0.00	63.00	1	7,395	0.01%
2021/05/17	0	0.00	3	60.87	61.10	-3	8,033	-0.04%
2021/05/13	3	61.87	0	0.00	60.90	3	8,049	0.04%
2021/05/12	1	62.30	0	0.00	61.20	1	8,044	0.01%
2021/05/11	0	0.00	1	63.70	63.00	-1	8,078	-0.01%
2021/05/10	4	66.23	0	0.00	66.00	4	8,070	0.05%
2021/05/07	0	0.00	2	66.70	67.40	-2	8,241	-0.02%
2021/05/06	1	65.40	0	0.00	64.00	1	8,286	0.01%
2021/05/05	1	65.90	2	66.35	65.80	-1	8,361	-0.01%
2021/05/04	0	0.00	6	67.00	66.30	-6	8,559	-0.07%
2021/05/03	1	65.30	7	66.61	67.10	-6	8,517	-0.07%
2021/04/29	0	0.00	0.3	63.50	63.90	-0.3	8,343	0.00%
2021/04/28	2	64.20	2	64.50	64.50	0	8,294	0.00%
2021/04/22	2	64.00	0	0.00	63.50	2	8,463	0.02%
2021/04/21	8	63.89	0	0.00	63.70	8	8,452	0.09%
2021/04/20	0	0.00	1	64.20	64.20	-1	8,499	-0.01%
2021/04/16	0	0.00	1	62.99	63.00	-1	8,612	-0.01%
2021/04/15	1	62.20	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0	0.00	15	61.88	62.30	-15	8,731	-0.17%
2021/04/13	3	63.37	0	0.00	63.00	3	8,837	0.03%
2021/04/12	2	64.65	0	0.00	64.00	2	8,901	0.02%
2021/04/08	0	0.00	7	65.07	65.20	-7	9,032	-0.08%
2021/04/07	0	0.00	6	64.32	64.50	-6	8,998	-0.07%
2021/04/06	1	63.10	0	0.00	63.00	1	8,948	0.01%
2021/04/01	0	0.00	1	63.30	63.20	-1	8,959	-0.01%
2021/03/31	3	63.37	2	63.45	62.80	1	8,883	0.01%
2021/03/30	4	63.98	3.2	63.75	64.00	0.8	8,781	0.01%
2021/03/29	0	0.00	45	62.70	62.70	-45	8,740	-0.51%
2021/03/26	0	0.00	3	61.90	61.90	-3	8,735	-0.03%
2021/03/25	0.3	61.50	1	61.90	61.90	-0.7	8,762	-0.01%
2021/03/24	0	0.00	0.5	61.30	61.60	-0.5	8,981	-0.01%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/19	46	60.80	0	0.00	61.10	46	8,988	0.51%
2021/03/18	0	0.00	1	61.80	61.60	-1	8,868	-0.01%
2021/03/17	0	0.00	1	60.20	60.50	-1	8,820	-0.01%
2021/03/16	1	60.30	2	60.65	60.30	-1	8,797	-0.01%
2021/03/15	12	60.12	6	59.93	59.90	6	8,767	0.07%
2021/03/12	0	0.00	4	60.73	62.10	-4	8,654	-0.05%
2021/03/11	6	58.47	0	0.00	58.70	6	8,470	0.07%
2021/03/10	2	57.75	0	0.00	58.00	2	8,425	0.02%
2021/03/09	17	57.24	24	57.02	57.20	-7	8,380	-0.08%
2021/03/05	2	57.90	3	58.50	58.40	-1	8,103	-0.01%
2021/03/03	3	59.30	0	0.00	59.30	3	8,025	0.04%
2021/03/02	2	59.60	1	60.90	58.80	1	7,948	0.01%
2021/02/26	5	59.10	0	0.00	59.40	5	7,815	0.06%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/23	1	59.50	2	60.45	60.20	-1	7,422	-0.01%
2021/02/22	3	59.57	3	60.83	61.20	0	7,354	0.00%
2021/02/18	2	58.20	4	58.30	58.40	-2	7,244	-0.03%
2021/02/17	0	0.00	0.3	56.20	56.80	-0.3	7,173	0.00%
2021/02/05	1	55.40	1	56.10	55.90	0	7,068	0.00%
2021/02/04	5	55.54	0	0.00	56.10	5	7,039	0.07%
2021/02/02	1	56.10	0.1	55.80	56.10	0.9	6,942	0.01%
2021/01/29	1	55.70	0	0.00	54.90	1	6,717	0.01%
2021/01/28	0	56.30	0	0.00	57.00	0	6,543	0.00%
2021/01/27	0	0.00	2	57.70	57.60	-2	6,467	-0.03%
2021/01/26	7	56.89	11	56.78	56.60	-4	6,336	-0.06%
2021/01/25	0	0.00	1	54.40	54.40	-1	6,166	-0.02%
2021/01/22	0	0.00	1	53.40	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	3	52.90	52.70	-3	6,133	-0.05%
2021/01/20	0	0.00	4	52.00	51.90	-4	6,165	-0.06%
2021/01/19	2	53.00	7	53.03	53.10	-5	6,095	-0.08%
2021/01/18	0	0.00	5	53.20	53.40	-5	6,052	-0.08%
2021/01/15	0	0.00	2	53.90	53.80	-2	6,012	-0.03%
2021/01/13	0	0.00	5	53.84	53.60	-5	5,932	-0.08%
2021/01/12	0	0.00	1	53.40	52.80	-1	5,878	-0.02%
2021/01/11	0	0.00	3	53.20	53.80	-3	5,800	-0.05%
2021/01/08	0	0.00	6	51.98	52.60	-6	5,738	-0.10%
2021/01/07	6	52.20	0	0.00	52.20	6	5,643	0.11%
2021/01/06	0	0.00	11.1	52.43	51.50	-11.1	5,581	-0.20%
2021/01/05	0	0.00	2	51.30	51.60	-2	5,375	-0.04%
2021/01/04	3	50.87	4	51.30	51.40	-1	5,291	-0.02%
2020/12/29	10.1	49.83	0	0.00	49.95	10.1	5,164	0.19%
2020/12/28	0	0.00	2	49.80	49.90	-2	5,162	-0.04%
2020/12/25	3	49.35	0	0.00	49.30	3	5,159	0.06%
2020/12/23	1	48.75	1	49.05	49.00	0	5,149	0.00%
2020/12/22	1	49.20	1	48.75	48.75	0	5,157	0.00%
2020/12/21	0	0.00	3	48.28	49.05	-3	5,179	-0.06%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/17	1	48.60	0	0.00	48.50	1	4,936	0.02%
2020/12/15	0	0.00	1	48.55	48.20	-1	4,923	-0.02%
2020/12/09	1	49.05	1	49.05	49.25	0	4,972	0.00%
2020/12/04	5	49.34	5	49.47	49.40	0	4,826	0.00%
2020/12/03	3	49.40	10	49.25	49.20	-7	4,805	-0.15%
2020/12/02	0	0.00	1	49.45	49.35	-1	4,779	-0.02%
2020/12/01	0	0.00	1	48.25	48.85	-1	4,779	-0.02%
2020/11/30	1	49.10	0	0.00	48.05	1	4,794	0.02%
2020/11/27	0	0.00	2	48.85	49.05	-2	4,647	-0.04%
2020/11/26	5	48.60	0	0.00	48.65	5	4,653	0.11%
2020/11/25	0.2	48.40	0.7	48.35	48.25	-0.6	4,727	-0.01%
2020/11/24	6	48.41	2	48.40	48.30	4	4,747	0.08%
2020/11/23	1	48.45	2	48.63	48.50	-1	4,715	-0.02%
2020/11/20	1	48.25	0	0.00	48.00	1	4,681	0.02%
2020/11/18	1	48.55	1	48.85	48.55	0	4,609	0.00%
2020/11/17	2	47.90	0	48.10	48.30	2	4,579	0.04%
2020/11/16	0.3	47.40	0	0.00	47.60	0.3	4,603	0.01%
2020/10/30	0	0.00	1	46.95	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	0.7	46.50	46.50	-0.7	4,903	-0.01%
2020/10/28	0	0.00	0	46.10	46.55	0	5,203	0.00%
2020/10/26	0	0.00	1	45.85	45.95	-1	6,008	-0.02%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/19	1	46.15	0	0.00	46.00	1	6,223	0.02%
2020/10/16	0	0.00	1.5	46.07	46.00	-1.5	6,269	-0.02%
2020/10/08	1	45.65	0	0.00	45.65	1	6,709	0.01%
2020/10/07	2	45.63	0	0.00	45.40	2	6,787	0.03%
2020/10/05	10	46.18	5	45.80	45.80	5	6,944	0.07%
2020/09/24	0	0.00	9	45.35	45.00	-9	7,318	-0.12%
2020/09/18	1	46.70	0	0.00	46.85	1	7,638	0.01%
2020/09/17	4	47.53	0	0.00	47.10	4	7,787	0.05%
2020/09/16	0	0.00	3	47.47	47.50	-3	8,393	-0.04%
2020/09/14	0	0.00	1	46.75	47.00	-1	8,956	-0.01%
2020/09/11	2.1	46.01	0	0.00	46.25	2.1	9,129	0.02%
2020/09/10	6	46.05	4	46.10	46.00	2	9,250	0.02%
2020/09/08	6	46.24	0	0.00	46.45	6	9,419	0.06%
2020/09/02	3	46.05	1	46.00	46.05	2	9,893	0.02%
2020/09/01	2	46.05	2	46.35	46.20	0	9,956	0.00%
2020/08/31	4	46.76	1	47.10	46.40	3	9,990	0.03%
2020/08/27	1	46.75	0	0.00	46.90	1	10,152	0.01%
2020/08/21	0.1	47.05	0	0.00	47.00	0.1	10,385	0.00%
2020/08/20	0	0.00	17	46.89	46.90	-17	10,416	-0.16%
2020/08/19	1	48.35	0	0.00	48.10	1	10,435	0.01%
2020/08/18	7	47.98	1.1	47.86	47.95	5.9	10,385	0.06%
2020/08/11	0	0.00	6	47.82	48.00	-6	10,470	-0.06%
2020/08/10	4	48.70	0	0.00	48.50	4	10,523	0.04%
2020/08/07	1	48.75	1	49.15	48.95	0	10,562	0.00%
2020/08/06	1	48.70	0.4	48.85	48.85	0.6	10,557	0.01%
2020/08/05	10	49.21	10	49.18	49.10	0	10,579	0.00%
2020/08/04	5	48.67	7	49.16	49.35	-2	10,545	-0.02%
2020/08/03	16	49.51	6	49.00	48.60	10	10,452	0.10%
2020/07/31	49.1	48.95	93	49.21	49.60	-43.9	10,222	-0.43%
2020/07/30	3	45.95	0	0.00	45.70	3	9,516	0.03%
2020/07/29	1	44.80	0	0.00	44.80	1	9,473	0.01%
2020/07/28	0	0.00	1	45.15	45.05	-1	9,560	-0.01%
2020/07/27	0	0.00	22	45.88	45.50	-22	9,662	-0.23%
2020/07/23	2	46.58	1	46.55	46.55	1	9,683	0.01%
2020/07/22	11	46.70	1	46.70	46.70	10	9,665	0.10%
2020/07/21	2	47.03	1	47.05	46.80	1	9,641	0.01%
2020/07/20	2	46.53	0	0.00	47.00	2	9,628	0.02%
2020/07/17	1	46.90	6	47.22	46.70	-5	9,646	-0.05%
2020/07/16	14	47.30	1	47.50	46.90	13	9,635	0.13%
2020/07/15	1	47.00	2	47.28	47.40	-1	9,551	-0.01%
2020/07/14	2	47.00	20	46.98	46.95	-18	9,476	-0.19%
2020/07/13	1	46.55	24	46.70	47.10	-23	9,445	-0.24%
2020/07/10	4	46.76	0	0.00	46.70	4	9,418	0.04%
2020/07/09	5	47.09	1	47.40	47.10	4	9,373	0.04%
2020/07/08	0	0.00	3	47.10	47.15	-3	9,233	-0.03%
2020/07/07	1.1	46.77	0	0.00	47.05	1.1	9,124	0.01%
2020/07/06	9	47.02	5	46.90	47.05	4	9,052	0.04%
2020/07/03	5	46.78	0	0.00	46.85	5	9,031	0.06%
2020/07/02	6	46.91	1	47.15	47.15	5	9,062	0.06%
2020/07/01	3.2	46.84	0	0.00	46.75	3.2	9,093	0.04%
2020/06/30	3	46.73	0	0.00	46.30	3	9,056	0.03%
2020/06/29	6	46.62	6	46.45	46.50	0	9,047	0.00%
2020/06/24	6	47.63	25	47.63	47.30	-19	8,911	-0.21%
2020/06/23	77	47.97	0	0.00	47.40	77	8,773	0.88%
2020/06/22	0	0.00	62	52.42	53.10	-62	8,201	-0.76%
2020/06/19	2	51.50	1	52.40	52.40	1	7,984	0.01%
2020/06/18	0	0.00	12	51.59	52.40	-12	7,710	-0.16%
2020/06/17	0.3	50.90	3	51.33	51.30	-2.7	7,599	-0.04%
2020/06/16	25.4	51.04	0	0.00	51.10	25.4	7,683	0.33%
2020/06/15	0	0.00	4	51.50	51.30	-4	7,769	-0.05%
2020/06/12	12	49.93	2	50.23	50.80	10	7,842	0.13%
2020/06/11	2	51.00	40	51.30	50.70	-38	7,891	-0.48%
2020/06/10	0	0.00	6	51.05	51.40	-6	7,831	-0.08%
2020/06/09	38	50.51	1	50.80	50.60	37	7,922	0.47%
2020/06/08	2	50.75	4	50.85	50.80	-2	8,045	-0.02%
2020/06/05	1	50.30	21	50.09	50.40	-20	8,035	-0.25%
2020/06/04	1	49.60	2	49.60	49.85	-1	8,097	-0.01%
2020/06/03	1	49.15	3	49.58	49.55	-2	8,104	-0.02%
2020/06/02	0.1	48.70	0.2	48.70	48.75	-0.1	8,024	0.00%
2020/06/01	0	0.00	1	48.85	48.85	-1	8,099	-0.01%
2020/05/29	2	47.75	2	48.38	48.10	0	8,246	0.00%
2020/05/28	5	48.35	0	0.00	48.20	5	8,270	0.06%
2020/05/27	3	48.07	3	48.50	48.65	0	8,475	0.00%
2020/05/26	2	47.95	7	48.01	48.00	-5	8,632	-0.06%
2020/05/25	6	46.31	1	46.70	47.25	5	8,538	0.06%
2020/05/22	2	46.75	0	0.00	46.75	2	8,600	0.02%
2020/05/20	1.1	46.89	2	47.00	46.80	-0.9	8,706	-0.01%
2020/05/19	6	46.36	6	46.85	46.80	0	8,790	0.00%
2020/05/18	15.1	45.65	0	0.00	45.50	15.1	8,698	0.17%
2020/05/15	7.1	46.29	0	0.00	46.10	7.1	8,648	0.08%
2020/05/12	5	47.05	0	0.00	46.90	5	8,342	0.06%
2020/05/11	1	47.00	1	47.25	46.95	0	8,288	0.00%
2020/05/08	0.1	46.95	7	47.04	46.95	-7	8,178	-0.08%
2020/05/07	6	46.45	0	0.00	46.45	6	8,124	0.07%
2020/05/06	0	0.00	1	46.25	46.55	-1	8,039	-0.01%
2020/05/04	7	45.46	0	0.00	46.50	7	7,975	0.09%
2020/04/30	9	46.19	2	46.55	46.50	7	7,841	0.09%
2020/04/29	0	0.00	5	45.60	45.40	-5	7,718	-0.06%
2020/04/28	0	0.00	1	45.05	45.05	-1	7,755	-0.01%
2020/04/27	1	44.35	0	0.00	44.40	1	7,854	0.01%
2020/04/24	1	43.95	2	43.85	43.80	-1	7,811	-0.01%
2020/04/22	0	0.00	1	43.50	43.50	-1	7,731	-0.01%
2020/04/21	2	42.88	1	43.00	43.00	1	7,654	0.01%
2020/04/20	9	43.45	1	43.50	43.45	8	7,573	0.11%
2020/04/17	3	43.23	0	0.00	42.95	3	7,499	0.04%
2020/04/16	1	43.45	0	0.00	43.20	1	7,392	0.01%
2020/04/15	0	0.00	1	43.75	43.70	-1	7,306	-0.01%
2020/04/14	0	0.00	1	43.45	43.25	-1	7,251	-0.01%
2020/04/07	2	42.10	0	0.00	42.10	2	7,149	0.03%
2020/04/06	0	0.00	1.2	42.07	42.25	-1.2	7,047	-0.02%
2020/03/27	1	40.95	0	0.00	40.95	1	6,649	0.02%
2020/03/24	0.5	39.60	0	0.00	39.35	0.5	6,524	0.01%
2020/03/20	0	0.00	1	40.40	40.65	-1	6,462	-0.02%
2020/03/19	0.1	38.00	0	0.00	37.80	0.1	6,314	0.00%
2020/03/18	1.1	39.75	0	0.00	39.10	1.1	6,121	0.02%
2020/03/17	1	39.65	0.3	39.65	39.40	0.7	6,012	0.01%
2020/03/16	0.1	40.50	0	0.00	40.35	0.1	5,848	0.00%
2020/03/13	10	40.45	0	0.00	41.30	10	5,725	0.17%
2020/03/12	13	42.28	0	0.00	42.00	13	5,480	0.24%
2020/03/09	1	43.45	1	43.80	44.00	0	5,074	0.00%
2020/03/04	1	45.05	0	0.00	45.10	1	4,875	0.02%
2020/03/02	17	42.75	0	0.00	42.85	17	4,574	0.37%
2020/02/27	2	44.10	0	0.00	43.85	2	4,715	0.04%
2020/02/26	1	43.60	0	0.00	43.45	1	4,524	0.02%
2020/02/25	3	44.10	0	0.00	43.95	3	4,492	0.07%
2020/02/21	1	45.75	0	0.00	45.60	1	4,422	0.02%
2020/02/20	2	46.88	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	1	47.50	47.65	-1	4,290	-0.02%
2020/02/18	1	47.05	0	0.00	47.05	1	4,324	0.02%
2020/02/14	0	0.00	1	47.45	47.30	-1	4,386	-0.02%
2020/02/12	1	47.10	1	47.35	47.10	0	4,532	0.00%
2020/02/11	2	46.90	0	0.00	46.95	2	4,537	0.04%
2020/02/10	1	46.70	1	47.15	47.00	0	4,607	0.00%
2020/02/07	0	0.00	1	47.20	47.20	-1	4,644	-0.02%
2020/02/06	0	0.00	1	47.50	47.55	-1	4,794	-0.02%
2020/02/05	2	47.10	1	47.75	47.00	1	4,856	0.02%
2020/02/04	1	46.95	1	47.30	47.50	0	4,862	0.00%
2020/01/31	0	0.00	1	47.65	47.20	-1	4,919	-0.02%
2020/01/30	6	47.28	2	47.33	45.65	4	4,862	0.08%
2020/01/17	1	49.60	3	49.98	50.00	-2	4,867	-0.04%
2020/01/16	2	49.28	0	0.00	49.50	2	4,979	0.04%
2020/01/09	1	48.55	1	48.95	48.75	0	5,933	0.00%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/02	1	49.40	0	0.00	49.20	1	6,312	0.02%
2019/12/31	1	49.35	0	0.00	49.35	1	6,321	0.02%
2019/12/26	0	0.00	1	49.90	49.90	-1	6,561	-0.02%
2019/12/23	1	49.60	0	0.00	49.75	1	6,920	0.01%
2019/12/19	1	50.50	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	2	50.75	51.10	-2	6,984	-0.03%
2019/12/17	1	49.90	1	50.40	50.60	0	7,060	0.00%
2019/12/16	1	49.90	2	50.35	50.50	-1	7,045	-0.01%
2019/12/12	2	49.78	1	50.30	49.70	1	7,039	0.01%
2019/12/02	0	0.00	1	48.60	48.30	-1	7,129	-0.01%
2019/11/29	1	48.50	2	48.55	48.40	-1	7,151	-0.01%
2019/11/26	2	49.88	0	0.00	49.75	2	7,305	0.03%
2019/11/25	1	50.10	0	0.00	50.10	1	6,922	0.01%
2019/11/21	1	49.90	1	50.40	50.60	0	7,051	0.00%
2019/11/20	0	0.00	1	50.30	50.60	-1	6,986	-0.01%
2019/11/19	1	49.90	2	50.30	50.40	-1	7,015	-0.01%
2019/11/18	0	0.00	1	50.40	50.60	-1	7,096	-0.01%
2019/11/14	1	49.70	0	0.00	49.45	1	7,295	0.01%
2019/11/12	1	50.40	1	50.20	50.60	0	7,580	0.00%
2019/11/11	2	49.70	1	49.90	49.90	1	7,577	0.01%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/07	1	51.00	0	0.00	51.10	1	7,684	0.01%
2019/11/06	0	0.00	2	51.20	50.80	-2	7,782	-0.03%
2019/11/05	1	50.00	7	51.37	51.50	-6	7,928	-0.08%
2019/11/04	0	0.00	1	50.30	50.70	-1	7,945	-0.01%
2019/11/01	1	49.55	1	49.95	49.95	0	7,976	0.00%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/28	2	48.68	1	49.25	49.55	1	8,690	0.01%
2019/10/25	6	49.30	1	49.50	49.50	5	8,652	0.06%
2019/10/24	1	49.55	2	50.03	50.10	-1	8,605	-0.01%
2019/10/23	5	49.96	1	49.20	49.20	4	8,508	0.05%
2019/10/22	3	50.27	8	50.20	51.50	-5	8,344	-0.06%
2019/10/21	1	48.05	0	0.00	48.00	1	7,972	0.01%
2019/10/18	2	48.28	1	48.45	48.05	1	8,163	0.01%
2019/10/17	1	48.55	0	0.00	48.55	1	8,089	0.01%
2019/10/16	1	48.55	1	48.90	48.90	0	8,062	0.00%
2019/10/14	1	48.70	1	49.00	49.00	0	8,032	0.00%
2019/10/09	1	48.55	1	48.30	48.30	0	7,978	0.00%
2019/10/08	1	49.30	1	49.10	49.10	0	7,972	0.00%
2019/10/04	1	48.50	1	48.75	48.90	0	7,876	0.00%
2019/10/03	1	48.10	2	49.08	49.20	-1	7,817	-0.01%
2019/10/02	0	0.00	1	48.50	48.50	-1	7,722	-0.01%
2019/10/01	2	49.18	1	49.35	48.90	1	7,650	0.01%
2019/09/27	3	50.20	7	49.91	49.30	-4	7,555	-0.05%
2019/09/26	0	0.00	3	49.52	49.55	-3	7,439	-0.04%
2019/09/25	0	0.00	11	49.44	49.80	-11	7,362	-0.15%
2019/09/24	1	48.40	4	48.53	48.45	-3	7,269	-0.04%
2019/09/23	2	48.45	0	0.00	48.25	2	7,236	0.03%
2019/09/20	2	48.45	3.2	48.73	48.60	-1.2	7,247	-0.02%
2019/09/19	1	48.25	0	0.00	48.45	1	7,127	0.01%
2019/09/18	0	0.00	2	48.50	48.80	-2	7,117	-0.03%
2019/09/17	0	0.00	4	47.95	48.15	-4	7,066	-0.06%
2019/09/16	3	48.27	0	0.00	48.15	3	7,141	0.04%
2019/09/12	1	48.75	1	49.00	48.90	0	7,120	0.00%
2019/09/11	1	48.50	5	48.45	48.65	-4	7,108	-0.06%
2019/09/10	3	49.03	0	0.00	48.95	3	7,090	0.04%
2019/09/09	0	0.00	1	49.10	49.40	-1	7,083	-0.01%
2019/09/06	1	48.60	1	48.95	49.00	0	7,067	0.00%
2019/09/05	0.4	48.60	0	0.00	48.75	0.4	7,039	0.01%
2019/09/04	1	48.40	2	48.48	48.60	-1	6,968	-0.01%
2019/09/03	14	47.91	4	48.40	47.70	10	6,916	0.14%
2019/08/30	1	49.25	10	49.35	50.00	-9	6,881	-0.13%
2019/08/29	3	48.55	2	48.50	48.90	1	6,773	0.01%
2019/08/28	0	0.00	2	48.90	48.45	-2	6,770	-0.03%
2019/08/27	1	48.40	1	48.75	48.40	0	6,762	0.00%
2019/08/26	2	47.80	2	48.20	48.25	0	6,675	0.00%
2019/08/21	3	48.12	1	48.00	48.00	2	6,822	0.03%
2019/08/20	0	0.00	5.4	48.62	49.00	-5.4	6,719	-0.08%
2019/08/19	4	47.21	0	0.00	47.10	4	6,537	0.06%
2019/08/16	3	47.88	2.3	47.48	47.90	0.7	6,449	0.01%
2019/08/15	0	0.00	1	46.55	46.65	-1	6,267	-0.02%
2019/08/14	1	46.25	0	0.00	46.30	1	6,153	0.02%
2019/08/12	6	46.82	5	47.25	46.40	1	6,048	0.02%
2019/08/08	2	46.70	0	0.00	46.80	2	5,952	0.03%
2019/08/07	2	46.25	0	0.00	46.00	2	5,807	0.03%
2019/08/06	0	0.00	1	46.45	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	11	46.87	35	46.81	47.00	-24	5,354	-0.45%
2019/08/01	1	45.75	3.3	45.76	46.25	-2.3	5,076	-0.05%
2019/07/31	0	0.00	1	44.10	44.30	-1	4,712	-0.02%
2019/07/29	2	43.18	2	43.60	43.55	0	4,599	0.00%
2019/07/25	10	43.75	0	0.00	43.50	10	4,556	0.22%
2019/07/24	1	43.70	0	0.00	43.70	1	4,661	0.02%
2019/07/19	1	47.05	0.1	47.05	47.10	0.9	4,397	0.02%
2019/07/17	1	46.95	8	47.04	47.10	-7	4,291	-0.16%
2019/07/16	2	47.18	2	47.68	47.20	0	4,222	0.00%
2019/07/12	2	46.58	1	47.00	46.80	1	4,122	0.02%
2019/07/10	0	0.00	2	46.98	46.70	-2	4,107	-0.05%
2019/07/09	1	46.05	0	0.00	46.05	1	4,096	0.02%
2019/07/04	5	46.35	0	0.00	46.50	5	4,206	0.12%
2019/07/03	0	0.00	1	46.15	46.10	-1	4,224	-0.02%
2019/06/28	5	45.55	1	45.45	45.50	4	4,303	0.09%
2019/06/26	0	0.00	10	44.88	45.00	-10	4,412	-0.23%
2019/06/25	0	0.00	3	44.95	44.95	-3	4,441	-0.07%
2019/06/24	14	45.17	12	45.19	45.00	2	4,460	0.04%
2019/06/21	10	45.20	0	0.00	44.80	10	4,478	0.22%
2019/06/20	1	45.70	0	0.00	45.70	1	4,439	0.02%
2019/06/19	3	45.38	8	45.53	45.70	-5	4,437	-0.11%
2019/06/18	1	44.90	0	0.00	44.90	1	4,431	0.02%
2019/06/17	7	45.11	11	45.45	45.05	-4	4,482	-0.09%
2019/06/14	0	0.00	1	45.35	45.10	-1	4,491	-0.02%
2019/06/13	2	45.18	6	45.34	45.15	-4	4,511	-0.09%
2019/06/12	11	45.60	1	45.70	45.70	10	4,588	0.22%
2019/06/11	0	0.00	2.1	46.02	45.50	-2.1	4,657	-0.05%
2019/06/10	2	45.95	1	46.00	46.00	1	4,664	0.02%
2019/06/06	1	45.10	1	45.45	45.45	0	4,695	0.00%
2019/06/03	0	0.00	1	45.30	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/27	0	0.00	1	43.90	43.90	-1	5,130	-0.02%
2019/05/23	1	43.45	1	43.75	43.95	0	5,191	0.00%
2019/05/21	5	43.90	1	44.25	44.20	4	5,284	0.08%
2019/05/20	0	0.00	0.4	43.50	43.65	-0.4	5,265	-0.01%
2019/05/08	3	43.35	0	0.00	43.30	3	5,802	0.05%
2019/05/07	0	0.00	1	43.95	44.30	-1	5,821	-0.02%
2019/05/06	2	43.20	0	0.00	43.25	2	5,845	0.03%
2019/05/02	0.2	43.40	0.4	43.40	43.40	-0.2	6,055	0.00%
2019/04/30	10.2	43.70	3	43.55	43.55	7.2	6,144	0.12%
2019/04/29	0	0.00	1	44.35	44.45	-1	6,074	-0.02%
2019/04/26	5	44.95	1	45.10	45.20	4	6,104	0.07%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/24	3	45.00	1.3	44.69	44.65	1.7	6,281	0.03%
2019/04/23	0	0.00	8.1	44.63	45.00	-8.1	6,335	-0.13%
2019/04/19	3	44.45	0	0.00	44.40	3	6,437	0.05%
2019/04/16	0	0.00	2	44.40	44.35	-2	6,890	-0.03%
2019/04/15	0	0.00	4	44.65	44.50	-4	6,940	-0.06%
2019/04/12	1	43.95	10	43.85	43.95	-9	7,004	-0.13%
2019/04/11	6	44.53	0	0.00	44.25	6	7,075	0.08%
2019/04/09	0	0.00	1	45.15	45.15	-1	7,082	-0.01%
2019/04/08	0	0.00	6	45.35	45.35	-6	7,083	-0.08%
2019/04/03	1	44.45	1	44.80	44.90	0	7,072	0.00%
2019/04/02	1	44.45	2	44.90	44.80	-1	7,062	-0.01%
2019/04/01	6	44.48	0	0.00	44.60	6	7,061	0.08%
2019/03/29	0	0.00	1	44.85	44.85	-1	6,982	-0.01%
2019/03/28	1	44.35	2	44.70	44.05	-1	6,945	-0.01%
2019/03/27	0	0.00	8	45.26	45.20	-8	6,941	-0.12%
2019/03/25	1	45.10	5	44.99	45.30	-4	7,124	-0.06%
2019/03/22	0	0.00	2.5	44.69	44.85	-2.5	7,130	-0.04%
2019/03/20	1	44.35	4	44.65	44.45	-3	7,192	-0.04%
2019/03/18	1	43.65	1	44.15	44.30	0	7,278	0.00%
2019/03/15	0	0.00	1	44.30	44.10	-1	7,313	-0.01%
2019/03/11	3	43.50	0	0.00	43.60	3	7,377	0.04%
2019/03/07	5	43.55	0	0.00	43.50	5	7,876	0.06%
2019/03/06	9.4	43.54	0	0.00	43.55	9.4	7,935	0.12%
2019/03/04	1.1	43.75	0	0.00	43.10	1.1	8,087	0.01%
2019/02/27	8.4	44.93	1	44.60	44.55	7.4	7,947	0.09%
2019/02/25	0	0.00	1	45.90	46.40	-1	7,680	-0.01%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/19	1	45.50	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	2	46.12	46.15	-2	7,802	-0.03%
2019/02/15	1	46.05	2	46.23	45.60	-1	7,837	-0.01%
2019/02/14	2	45.70	2	45.65	45.65	0	7,846	0.00%
2019/02/13	0	0.00	20	46.45	46.70	-20	7,813	-0.26%
2019/02/12	0	0.00	3.2	46.31	46.60	-3.2	7,819	-0.04%
2019/02/11	0	0.00	0.8	46.45	46.65	-0.8	7,868	-0.01%
2019/01/30	0	0.00	3.7	45.35	45.25	-3.7	7,772	-0.05%
2019/01/25	0	0.00	2	44.30	44.50	-2	7,655	-0.03%
2019/01/22	0	0.00	0.2	43.10	43.35	-0.2	7,586	0.00%
2019/01/18	0	0.00	1	43.10	43.00	-1	7,416	-0.01%
2019/01/17	0	0.00	1	42.95	42.95	-1	7,352	-0.01%
2019/01/14	1	42.35	1	42.70	42.50	0	7,234	0.00%
2019/01/11	1	42.55	8	42.73	42.95	-7	7,295	-0.10%
2019/01/10	8	43.44	1	43.50	42.95	7	7,226	0.10%
2019/01/09	5	43.16	5	42.94	43.30	0	7,077	0.00%
2019/01/08	6	41.48	0	0.00	41.60	6	6,880	0.09%
2019/01/07	0	0.00	1	41.40	41.45	-1	6,838	-0.01%
2019/01/04	1	40.75	0	0.00	40.65	1	6,835	0.01%
2019/01/03	2	40.60	5	41.10	41.50	-3	6,932	-0.04%
2019/01/02	1	40.50	0	0.00	40.65	1	6,840	0.01%
2018/12/28	1	40.35	0	0.00	40.60	1	6,810	0.01%
2018/12/27	0	0.00	1	40.80	40.65	-1	6,852	-0.01%
2018/12/25	1	39.90	0	0.00	39.75	1	6,839	0.01%
2018/12/24	2	40.33	2	40.68	40.40	0	6,848	0.00%
2018/12/20	1	41.15	1	41.15	41.20	0	6,826	0.00%
2018/12/19	0	0.00	1	40.95	41.00	-1	6,774	-0.01%
2018/12/18	0	0.00	3	40.15	40.00	-3	6,652	-0.05%
2018/12/17	0	0.00	2	40.20	40.20	-2	6,682	-0.03%
2018/12/14	1	40.30	0	0.00	40.45	1	6,646	0.02%
2018/12/13	1	40.10	1	40.75	40.75	0	6,633	0.00%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/10	0	0.00	1	40.95	40.95	-1	6,518	-0.02%
2018/12/06	0	0.00	1	41.00	41.00	-1	6,658	-0.02%
2018/12/04	0	0.00	7	41.61	41.65	-7	6,591	-0.11%
2018/12/03	5	41.05	5	41.15	41.30	0	6,481	0.00%
2018/11/30	0	0.00	3	40.33	40.90	-3	6,372	-0.05%
2018/11/27	0	0.00	1	39.00	39.35	-1	5,615	-0.02%
2018/11/22	1	37.80	0	0.00	37.80	1	5,330	0.02%
2018/11/19	0	0.00	0.5	38.50	38.70	-0.5	5,198	-0.01%
2018/11/08	0	0.00	2	38.70	38.80	-2	4,838	-0.04%
2018/11/05	10	37.50	0	0.00	37.80	10	4,786	0.21%
2018/11/02	10	37.05	0	0.00	37.25	10	4,796	0.21%
2018/11/01	0	0.00	1	36.70	37.00	-1	4,812	-0.02%
2018/10/31	1.2	35.28	1	35.35	35.50	0.2	4,742	0.00%
2018/10/25	1	34.85	1	35.10	35.30	0	4,637	0.00%
2018/10/23	1	35.55	1	35.40	35.65	0	4,777	0.00%
2018/10/11	2	33.05	4	33.05	33.05	-2	4,978	-0.04%
2018/09/21	0	0.00	0.2	37.95	38.10	-0.2	5,172	0.00%
2018/09/19	2	37.70	15	37.60	37.80	-13	5,127	-0.25%
2018/09/18	0.2	37.60	0.2	37.60	37.70	0	5,159	0.00%
2018/09/14	1	36.95	1	37.25	37.35	0	5,325	0.00%
2018/09/13	1	37.60	1	37.20	37.35	0	5,356	0.00%
2018/09/12	3	35.85	0	0.00	35.60	3	5,214	0.06%
2018/09/07	1	35.35	1	35.55	35.70	0	5,532	0.00%
2018/09/06	1	35.70	1	36.00	35.80	0	5,543	0.00%
2018/08/29	0	0.00	1	36.40	36.50	-1	5,779	-0.02%
2018/08/21	1	35.70	1	35.95	35.85	0	5,999	0.00%
2018/08/15	1	35.65	10	35.55	35.70	-9	5,961	-0.15%
2018/08/14	11	35.90	0	0.00	35.90	11	5,911	0.19%
2018/08/10	0	0.00	1	37.20	37.20	-1	5,789	-0.02%
2018/08/09	1	39.85	0	0.00	39.85	1	5,760	0.02%
2018/08/06	0	0.00	0.2	39.90	39.95	-0.2	5,583	0.00%
2018/08/03	2	39.65	0	0.00	39.80	2	5,577	0.04%
2018/08/02	6	39.65	10	40.00	39.70	-4	5,595	-0.07%
2018/08/01	0	0.00	0	39.90	40.00	0	5,577	0.00%
2018/07/31	2	39.45	0	0.00	40.20	2	5,611	0.04%
2018/07/30	2	39.80	0	0.00	39.95	2	5,475	0.04%
2018/07/25	3	38.70	1.4	39.14	39.10	1.6	5,453	0.03%
2018/07/20	0	0.00	7	38.85	38.80	-7	5,373	-0.13%
2018/07/19	0	0.00	1	38.75	38.55	-1	5,334	-0.02%
2018/07/13	5	37.60	1	37.65	37.55	4	5,093	0.08%
2018/07/10	5	36.75	0	0.00	36.80	5	5,024	0.10%
2018/07/09	0	0.00	10	36.05	36.10	-10	5,014	-0.20%
2018/07/06	0.1	36.00	0	0.00	35.80	0.1	5,007	0.00%
2018/07/03	1	36.60	0	0.00	36.50	1	5,123	0.02%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/22	1	37.70	1	37.95	37.95	0	4,763	0.00%
2018/06/19	0	0.00	1	38.15	38.15	-1	4,700	-0.02%
2018/06/15	11	38.80	0	0.00	38.55	11	4,664	0.24%
2018/06/14	1	39.55	1	39.25	39.25	0	4,513	0.00%
2018/06/13	1	39.90	1	39.80	39.80	0	4,493	0.00%
2018/06/12	0	0.00	1	40.20	40.20	-1	4,619	-0.02%
2018/06/07	10	40.20	0	0.00	40.60	10	4,985	0.20%
2018/05/28	0	0.00	0	39.10	39.20	0	5,575	0.00%
2018/05/24	2	38.60	1	38.80	38.80	1	6,289	0.02%
2018/05/23	1	38.35	0	0.00	38.25	1	6,605	0.02%
2018/05/18	0.1	38.20	0	0.00	38.15	0.1	6,780	0.00%
2018/05/17	0.1	38.20	0	0.00	38.20	0.1	6,839	0.00%
2018/05/15	2.1	38.40	0	0.00	38.20	2.1	6,935	0.03%
2018/05/14	1.1	38.50	0	0.00	38.45	1.1	7,048	0.02%
2018/05/11	0	0.00	1.4	38.85	38.85	-1.4	7,125	-0.02%
2018/05/09	1	37.95	0	0.00	38.15	1	7,114	0.01%
2018/05/08	0	0.00	1	38.50	38.50	-1	7,162	-0.01%
2018/05/07	1.1	37.85	0	0.00	37.60	1.1	7,132	0.02%
2018/05/04	4	37.95	1	37.95	38.00	3	7,115	0.04%
2018/05/03	6	38.10	1	38.00	38.00	5	7,152	0.07%
2018/05/02	0.1	38.85	0	0.00	38.60	0.1	7,218	0.00%
2018/04/30	4.1	38.64	4	39.04	39.25	0.1	7,204	0.00%
2018/04/26	0.1	39.85	1	39.80	39.80	-0.9	7,112	-0.01%
2018/04/25	0	0.00	1	40.00	40.00	-1	7,150	-0.01%
2018/04/24	8	39.91	2	39.60	39.15	6	7,276	0.08%
2018/04/23	0.1	40.25	0.4	40.25	40.25	-0.3	7,255	0.00%
2018/04/19	1.1	40.60	0	0.00	40.50	1.1	7,208	0.01%
2018/04/18	2	40.65	0	0.00	40.65	2	7,217	0.03%
2018/04/17	0	0.00	20	41.10	41.05	-20	7,234	-0.28%
2018/04/16	0	0.00	1	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	10.2	40.95	41.20	-10.2	7,222	-0.14%
2018/04/12	0	0.00	2	40.88	40.95	-2	7,202	-0.03%
2018/04/11	0	0.00	2	40.53	40.50	-2	7,219	-0.03%
2018/04/10	0	0.00	20	40.33	40.50	-20	7,210	-0.28%
2018/04/09	1	40.15	1	40.55	40.40	0	7,204	0.00%
2018/04/03	0.1	40.50	0	0.00	40.30	0.1	7,080	0.00%
2018/03/30	0.1	40.65	0	0.00	40.65	0.1	7,112	0.00%
2018/03/29	0.1	40.70	1	40.85	40.70	-0.9	7,101	-0.01%
2018/03/28	0.1	40.65	0	0.00	40.60	0.1	7,046	0.00%
2018/03/27	0	0.00	1	40.80	40.80	-1	7,048	-0.01%
2018/03/26	0	0.00	1	40.25	40.25	-1	7,075	-0.01%
2018/03/23	1.3	40.31	1	40.45	40.50	0.3	7,119	0.00%
2018/03/22	0	0.00	1.5	41.27	41.40	-1.5	7,142	-0.02%
2018/03/21	3.1	41.12	0	0.00	41.10	3.1	7,231	0.04%
2018/03/20	1.1	41.56	0	0.00	41.75	1.1	7,292	0.01%
2018/03/19	3	41.80	3	42.05	41.95	0	7,365	0.00%
2018/03/16	2.4	41.74	0	0.00	41.75	2.4	7,679	0.03%
2018/03/15	0	0.00	5	41.97	42.35	-5	7,535	-0.07%
2018/03/14	3.1	41.18	0	0.00	40.75	3.1	7,453	0.04%
2018/03/13	3.2	41.61	1	42.10	41.75	2.2	7,307	0.03%
2018/03/12	11.2	42.05	17	42.15	42.00	-5.8	7,268	-0.08%
2018/03/09	0.1	42.60	0	0.00	42.60	0.1	7,218	0.00%
2018/03/08	0.1	42.70	0	0.00	42.70	0.1	7,228	0.00%
2018/03/07	1.1	43.15	0	0.00	42.60	1.1	7,236	0.02%
2018/03/02	2.1	43.16	3	42.93	43.00	-0.9	7,769	-0.01%
2018/03/01	3.1	43.07	27	43.30	42.70	-23.9	7,735	-0.31%
2018/02/27	37.1	43.04	0	0.00	42.00	37.1	7,397	0.50%
2018/02/26	3.2	42.88	35	43.45	43.00	-31.8	7,153	-0.44%
2018/02/23	0	0.00	3	41.75	42.70	-3	6,778	-0.04%
2018/02/22	17.2	39.40	0	0.00	39.35	17.2	6,571	0.26%
2018/02/21	0	0.00	1	39.50	39.60	-1	6,570	-0.02%
2018/02/09	0.4	38.00	0	0.00	37.65	0.4	6,548	0.01%
2018/02/08	10.2	38.50	0	0.00	38.35	10.2	6,568	0.16%
2018/02/06	0.1	39.30	0	0.00	39.30	0.1	6,835	0.00%
2018/02/05	10.1	40.01	10	41.35	41.20	0.1	6,900	0.00%
2018/01/31	0	0.00	1	42.50	42.80	-1	7,129	-0.01%
2018/01/30	0	0.00	10	43.05	42.50	-10	7,186	-0.14%
2018/01/29	0	0.00	0.2	42.90	43.00	-0.2	7,271	0.00%
2018/01/26	0	0.00	1	42.61	42.90	-1	7,407	-0.01%
2018/01/25	0	0.00	1.4	42.90	43.10	-1.4	7,575	-0.02%
2018/01/23	0	0.00	2	41.60	41.60	-2	7,740	-0.03%
2018/01/22	0	0.00	1	41.15	41.20	-1	7,845	-0.01%
2018/01/18	1	41.10	6.1	40.66	41.40	-5.1	7,889	-0.06%
2018/01/17	0	0.00	3	40.00	40.35	-3	7,809	-0.04%
2018/01/16	0	0.00	0.2	40.20	40.35	-0.2	7,860	0.00%
2018/01/12	0	0.00	1	40.15	40.10	-1	7,977	-0.01%
2018/01/11	1	38.60	0	0.00	38.80	1	8,045	0.01%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/04	3.1	39.70	0	0.00	39.75	3.1	8,470	0.04%
2018/01/03	0.1	40.00	0	0.00	40.00	0.1	8,536	0.00%
2018/01/02	2	40.45	1	40.65	40.60	1	8,581	0.01%