光寶科 (2301)-元富-大昌券商分點個股進出

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
100.0
漲跌
▼1.0
漲幅
-0.99%
成交量
6,977張
產業
上市電腦週邊類股
1403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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/04/30	3.1	100.82	5	102.10	100.00	-1.9	21,895	-0.01%
2024/04/29	5	101.30	2.3	101.22	101.00	2.7	22,022	0.01%
2024/04/26	1.3	101.27	3	101.17	101.00	-1.7	22,496	-0.01%
2024/04/25	6	98.77	8	99.74	99.40	-2	22,557	-0.01%
2024/04/24	0	0.00	5.7	98.24	98.40	-5.7	22,441	-0.03%
2024/04/23	18	95.89	7	94.71	94.60	11	22,495	0.05%
2024/04/22	7	97.26	0	0.00	96.80	7	22,353	0.03%
2024/04/19	12	95.98	7.6	95.99	96.10	4.4	22,327	0.02%
2024/04/18	12	98.29	5.2	99.12	99.00	6.8	22,146	0.03%
2024/04/17	8	95.75	8	95.69	96.30	0	22,060	0.00%
2024/04/16	35.6	98.30	15	95.96	95.30	20.6	22,143	0.09%
2024/04/15	6	100.75	9.2	100.84	102.00	-3.2	21,669	-0.01%
2024/04/12	8.1	103.51	1	103.00	103.00	7.1	21,513	0.03%
2024/04/11	5	102.90	3.2	103.81	104.00	1.8	21,493	0.01%
2024/04/10	10	104.25	3	103.83	103.50	7	21,433	0.03%
2024/04/09	12	104.13	6	104.00	104.00	6	21,390	0.03%
2024/04/08	6.1	105.33	17	105.44	105.00	-10.9	21,360	-0.05%
2024/04/03	21	104.90	6.3	105.00	104.00	14.7	21,284	0.07%
2024/04/02	34	104.38	12	103.42	104.00	22	21,089	0.10%
2024/04/01	16.1	100.84	9	101.28	100.00	7.1	20,575	0.03%
2024/03/29	56.4	100.80	20.6	101.24	101.00	35.8	20,404	0.18%
2024/03/28	102.8	108.49	32	107.16	106.00	70.8	19,494	0.36%	大買/
2024/03/27	38.4	114.02	3	113.33	112.50	35.4	19,028	0.19%
2024/03/26	12.4	116.88	10	117.20	120.50	2.3	18,645	0.01%
2024/03/25	10	119.20	12.3	119.10	119.00	-2.3	18,501	-0.01%
2024/03/22	14.3	120.70	14.1	120.51	121.50	0.3	18,373	0.00%
2024/03/21	37.1	124.04	24.7	123.80	123.50	12.4	17,776	0.07%
2024/03/20	29.4	120.13	36.4	121.35	123.00	-7	17,149	-0.04%
2024/03/19	8.2	115.52	20	115.23	116.00	-11.8	16,220	-0.07%
2024/03/18	12.3	111.00	1	111.50	112.00	11.3	16,014	0.07%
2024/03/15	4	112.13	1	112.50	112.00	3	15,877	0.02%
2024/03/14	2.3	112.98	0	0.00	112.00	2.3	15,754	0.01%
2024/03/13	4	115.12	23	116.28	114.50	-19	15,658	-0.12%
2024/03/12	26.6	113.76	24	114.54	115.00	2.6	15,421	0.02%
2024/03/11	49	114.14	3	113.67	113.50	46	15,300	0.30%
2024/03/08	5.1	114.59	72.1	114.29	114.00	-67	15,216	-0.44%
2024/03/07	59.3	111.52	5	111.20	111.00	54.3	14,955	0.36%
2024/03/06	4	113.75	4	113.50	113.50	0	14,923	0.00%
2024/03/05	3.4	113.30	15	112.77	114.00	-11.6	15,414	-0.08%
2024/03/04	25.7	114.80	9.7	114.74	114.00	16	15,340	0.10%
2024/03/01	16.6	112.30	22	112.00	112.50	-5.4	15,103	-0.04%
2024/02/29	10	108.95	14	109.39	109.50	-4	14,922	-0.03%
2024/02/27	50.1	107.72	20	109.40	107.50	30.1	14,665	0.21%
2024/02/26	12.3	107.30	2	107.75	107.00	10.3	14,218	0.07%
2024/02/23	2.2	109.27	13	109.96	108.50	-10.8	14,389	-0.08%
2024/02/22	6.3	108.77	14	108.79	108.50	-7.7	14,475	-0.05%
2024/02/21	11.4	106.88	0	0.00	106.00	11.4	14,507	0.08%
2024/02/20	11.1	108.50	4	108.88	108.50	7.1	14,492	0.05%
2024/02/19	10.1	109.30	4	110.75	109.00	6.1	14,504	0.04%
2024/02/16	3.1	110.19	8.3	111.30	110.00	-5.2	14,698	-0.04%
2024/02/15	22.1	109.98	151	112.39	108.50	-129	14,602	-0.88%	大賣/鉅額交易
2024/02/05	24	112.98	8.2	112.37	113.00	15.8	14,449	0.11%
2024/02/02	19.5	111.21	8	110.75	111.50	11.5	14,410	0.08%
2024/02/01	5.1	108.79	2	108.75	109.00	3.1	14,677	0.02%
2024/01/31	2	108.50	2.2	109.23	108.50	-0.2	14,995	0.00%
2024/01/30	35.1	110.07	4.9	109.41	108.50	30.2	14,951	0.20%
2024/01/29	1	110.00	7	109.57	109.50	-6	14,980	-0.04%
2024/01/26	7.3	108.78	17	108.71	107.50	-9.7	15,097	-0.06%
2024/01/25	7	112.93	5	111.70	111.00	2	15,316	0.01%
2024/01/24	4	113.38	3.1	112.97	112.00	0.9	15,583	0.01%
2024/01/23	3	114.50	1	113.50	113.50	2	16,223	0.01%
2024/01/22	98.1	115.14	23.1	114.72	114.50	75.1	16,246	0.46%
2024/01/19	21	109.43	26	109.06	110.00	-5	15,779	-0.03%
2024/01/18	4	107.00	1	107.50	106.50	3	15,715	0.02%
2024/01/17	5	107.00	6	107.92	107.50	-1	15,890	-0.01%
2024/01/16	10.1	106.81	8	107.75	106.50	2.1	16,006	0.01%
2024/01/15	6	107.50	7	108.21	107.00	-1	16,135	-0.01%
2024/01/12	10	107.35	2	107.00	107.00	8	16,406	0.05%
2024/01/11	7.3	107.36	7	107.93	108.50	0.3	16,484	0.00%
2024/01/10	20.9	107.61	4	106.38	107.00	16.9	16,822	0.10%
2024/01/09	6	116.17	6	116.33	114.50	0	17,003	0.00%
2024/01/08	0.1	114.00	4	115.00	114.50	-3.9	17,122	-0.02%
2024/01/05	3.1	114.82	2	114.50	114.50	1.1	17,597	0.01%
2024/01/04	5.2	113.40	7	113.93	113.50	-1.8	17,722	-0.01%
2024/01/03	4	113.13	2	113.50	112.50	2	18,163	0.01%
2024/01/02	1.3	114.66	0	0.00	115.00	1.3	18,268	0.01%
2023/12/29	4	117.62	4	118.00	117.00	0	18,342	0.00%
2023/12/28	6.1	118.57	8	118.69	118.00	-1.9	18,469	-0.01%
2023/12/27	14.1	117.89	4	117.63	117.00	10.1	18,597	0.05%
2023/12/26	3	114.83	5	116.50	117.00	-2	19,043	-0.01%
2023/12/25	6	116.50	7.1	116.37	116.50	-1.1	19,286	-0.01%
2023/12/22	15	115.07	22.2	115.35	115.50	-7.2	19,348	-0.04%
2023/12/21	1	113.50	0	0.00	114.00	1	19,305	0.01%
2023/12/20	14.1	114.54	8	114.50	114.00	6.1	19,235	0.03%
2023/12/19	9	112.28	13	113.42	112.50	-4	19,210	-0.02%
2023/12/18	2.2	112.09	3.1	113.00	112.00	-0.9	19,261	0.00%
2023/12/15	10	113.65	9	114.00	112.00	1	19,464	0.01%
2023/12/14	10	114.60	6	115.42	114.50	4	19,506	0.02%
2023/12/13	6	113.25	13	113.50	113.00	-7	19,776	-0.04%
2023/12/12	1	110.50	4	111.38	110.00	-3	20,374	-0.01%
2023/12/11	4.1	111.62	4	112.50	110.50	0.1	20,717	0.00%
2023/12/08	4.1	112.73	4	112.63	113.00	0.1	20,897	0.00%
2023/12/07	3.1	110.51	2	110.25	110.00	1.1	21,144	0.00%
2023/12/06	1.1	112.40	6	111.75	111.50	-4.9	21,603	-0.02%
2023/12/05	11	110.00	12	110.54	110.50	-1	21,792	0.00%
2023/12/04	4.3	110.36	10.3	110.53	110.50	-6	21,848	-0.03%
2023/12/01	5.4	107.63	4	108.25	108.00	1.4	21,927	0.01%
2023/11/30	6.4	107.55	6	107.92	110.00	0.4	22,204	0.00%
2023/11/29	7.4	109.30	9.1	109.33	109.00	-1.6	21,907	-0.01%
2023/11/28	2.1	107.24	5	107.40	107.50	-2.9	22,184	-0.01%
2023/11/27	3.3	106.09	3	106.33	107.00	0.3	22,734	0.00%
2023/11/24	0.3	107.80	2	107.25	107.50	-1.8	23,074	-0.01%
2023/11/23	2.3	106.33	3	108.00	106.50	-0.8	23,281	0.00%
2023/11/22	17.2	107.83	2.3	107.11	107.00	15	23,623	0.06%
2023/11/21	10.2	111.36	8	111.69	112.00	2.2	23,791	0.01%
2023/11/20	3	108.00	3.5	109.00	109.00	-0.5	24,621	0.00%
2023/11/17	6	109.00	0.5	110.00	109.50	5.5	24,927	0.02%
2023/11/16	5	111.20	2	111.75	110.50	3	25,782	0.01%
2023/11/15	2	112.50	1.4	115.07	112.50	0.6	26,162	0.00%
2023/11/14	0	0.00	5	112.70	113.00	-5	26,650	-0.02%
2023/11/13	6	113.08	2	111.75	112.50	4	27,219	0.01%
2023/11/09	2	111.75	4	112.13	112.00	-2	28,276	-0.01%
2023/11/08	11.3	114.19	15.1	114.72	113.50	-3.8	28,308	-0.01%
2023/11/07	3	110.17	4	110.88	110.50	-1	28,422	0.00%
2023/11/06	5	111.30	4	110.88	111.00	1	29,172	0.00%
2023/11/03	6.5	109.88	4	110.13	109.00	2.5	29,733	0.01%
2023/11/02	16.1	108.87	17	108.62	108.50	-0.9	30,927	0.00%
2023/11/01	14	103.57	16	103.03	103.50	-2	32,530	-0.01%
2023/10/31	18.3	104.58	8	102.25	100.00	10.3	33,831	0.03%
2023/10/30	3.2	106.53	0	0.00	107.00	3.2	34,781	0.01%
2023/10/27	0	0.00	2	109.25	108.50	-2	36,368	-0.01%
2023/10/26	1	106.50	12	107.54	107.00	-11	39,862	-0.03%
2023/10/25	13	109.04	8	108.63	109.00	5	41,518	0.01%
2023/10/24	29.2	107.81	34	108.37	109.00	-4.8	42,275	-0.01%
2023/10/23	13	106.15	2	106.00	106.00	11	43,207	0.03%
2023/10/20	2.1	104.25	7	106.57	108.00	-4.9	44,789	-0.01%
2023/10/19	4.1	105.76	7	107.00	107.00	-2.9	46,031	-0.01%
2023/10/18	6.4	106.15	47	105.98	106.00	-40.6	47,121	-0.09%
2023/10/17	15.5	110.56	13.1	109.61	109.50	2.4	47,248	0.01%
2023/10/16	6.3	114.49	7	113.43	113.00	-0.7	47,611	0.00%
2023/10/13	35.7	116.96	11	115.09	115.50	24.7	49,033	0.05%
2023/10/12	7	122.79	7	122.71	122.50	0	50,019	0.00%
2023/10/11	14	121.89	17	122.15	119.50	-3	51,825	-0.01%
2023/10/06	19.1	122.49	15	119.77	119.50	4.1	53,145	0.01%
2023/10/05	6	121.58	3	121.51	121.50	3	54,397	0.01%
2023/10/04	6	120.17	8	120.44	121.00	-2	55,204	0.00%
2023/10/03	14	124.93	12	123.33	123.00	2	55,426	0.00%
2023/10/02	15	124.21	18.1	125.57	125.50	-3.1	55,661	-0.01%
2023/09/28	10	121.90	4	120.88	121.50	6	55,678	0.01%
2023/09/27	4.2	118.64	5	119.00	120.00	-0.8	55,761	0.00%
2023/09/26	8.2	120.99	7	120.00	120.00	1.2	56,557	0.00%
2023/09/25	2	119.75	3	120.17	120.00	-1	57,134	0.00%
2023/09/22	13.1	118.20	13	119.38	120.00	0.1	57,243	0.00%
2023/09/21	11.2	118.54	10	118.25	119.00	1.2	57,167	0.00%
2023/09/20	4.3	120.26	3	120.83	120.00	1.3	57,135	0.00%
2023/09/19	8.2	120.31	5	121.40	120.00	3.2	57,017	0.01%
2023/09/18	12.4	120.84	11.5	120.91	121.00	0.9	57,037	0.00%
2023/09/15	17.1	127.06	16	127.19	126.00	1.1	56,867	0.00%
2023/09/14	21	127.05	17	126.53	126.50	4	56,479	0.01%
2023/09/13	13.3	123.81	14.4	123.84	124.00	-1.1	56,683	0.00%
2023/09/12	9.1	125.39	15	125.53	125.00	-5.9	57,375	-0.01%
2023/09/11	17.8	130.10	16.9	127.39	127.50	0.9	57,497	0.00%
2023/09/08	13	134.88	7	135.50	134.50	6	57,338	0.01%
2023/09/07	10.3	134.08	6	134.58	134.00	4.3	57,293	0.01%
2023/09/06	9.2	135.20	6	134.67	134.50	3.2	57,478	0.01%
2023/09/05	12.3	132.30	8	133.38	134.00	4.3	57,483	0.01%
2023/09/04	12.1	133.39	11	133.68	134.00	1.1	57,142	0.00%
2023/09/01	13.2	134.52	4	135.00	134.50	9.2	57,005	0.02%
2023/08/31	15	136.03	14	136.32	137.00	1	56,688	0.00%
2023/08/30	21.8	141.66	20	139.05	138.50	1.8	56,369	0.00%
2023/08/29	5	141.00	4.2	141.00	141.50	0.8	56,148	0.00%
2023/08/28	19.2	140.52	11	138.86	138.50	8.2	55,969	0.01%
2023/08/25	21.5	146.34	15	147.43	145.00	6.5	56,009	0.01%
2023/08/24	22	152.68	33.5	153.78	151.50	-11.5	55,662	-0.02%
2023/08/23	17.1	147.06	12	148.38	148.50	5.1	54,756	0.01%
2023/08/22	44	150.21	56.5	151.19	149.00	-12.5	54,411	-0.02%
2023/08/21	10	144.19	27	145.98	144.00	-17	53,448	-0.03%
2023/08/18	45.2	149.32	34	148.63	146.00	11.2	52,991	0.02%
2023/08/17	37	148.19	15.7	148.75	150.00	21.3	52,290	0.04%
2023/08/16	23	143.57	11.1	145.30	147.00	11.9	51,639	0.02%
2023/08/15	11	142.81	10.1	143.84	143.50	0.9	51,032	0.00%
2023/08/14	5	137.50	8.1	136.55	136.50	-3.1	50,387	-0.01%
2023/08/11	18.5	137.81	11.5	138.17	137.00	7	50,063	0.01%
2023/08/10	27.1	135.67	31	136.06	139.00	-3.9	49,689	-0.01%
2023/08/09	64.5	139.97	22	140.68	141.00	42.5	48,829	0.09%
2023/08/08	38.1	142.43	21.5	141.40	143.00	16.6	48,117	0.03%
2023/08/07	56.1	146.60	53.5	146.74	148.00	2.6	46,702	0.01%
2023/08/04	41.5	140.22	55	138.53	140.00	-13.5	44,740	-0.03%
2023/08/02	38.5	145.54	8.1	148.32	139.00	30.4	43,029	0.07%
2023/08/01	51.1	152.67	36.7	153.43	154.00	14.4	41,371	0.03%
2023/07/31	91.2	162.16	61.9	160.80	150.50	29.3	39,612	0.07%
2023/07/28	31	151.34	66.6	154.92	159.50	-35.6	36,026	-0.10%
2023/07/27	19.1	146.84	13.1	148.12	145.00	6	34,268	0.02%
2023/07/26	24	144.75	26.5	145.19	146.50	-2.5	33,322	-0.01%
2023/07/25	49.1	148.25	29.1	145.87	142.00	20.1	32,102	0.06%
2023/07/24	45	148.36	54.1	148.31	149.00	-9.1	30,314	-0.03%
2023/07/21	25	143.82	28	143.46	146.00	-3	28,767	-0.01%
2023/07/20	60.1	138.48	57	139.01	139.00	3.1	27,572	0.01%
2023/07/19	18	137.56	18.6	138.57	136.50	-0.6	27,010	0.00%
2023/07/18	34.3	143.03	27	141.39	139.50	7.3	26,162	0.03%
2023/07/17	29	148.21	23.6	148.82	145.50	5.4	24,515	0.02%
2023/07/14	47	138.44	53	140.08	144.00	-6	23,051	-0.03%
2023/07/13	43.1	133.54	41.1	133.89	134.00	2	21,163	0.01%
2023/07/12	47.5	125.06	42	126.06	126.50	5.5	19,458	0.03%
2023/07/11	10.5	119.90	38.3	120.35	120.00	-27.8	18,087	-0.15%
2023/07/10	2	112.00	1	115.00	112.00	1	17,143	0.01%
2023/07/07	12	112.58	5	110.80	111.00	7	16,763	0.04%
2023/07/06	4	115.75	10	115.00	114.50	-6	16,320	-0.04%
2023/07/05	13	117.12	2.2	115.45	115.00	10.8	15,799	0.07%
2023/07/04	37	117.47	33	118.41	119.00	4	15,353	0.03%
2023/07/03	6	109.84	25.3	111.94	113.50	-19.3	14,419	-0.13%
2023/06/30	6	104.00	1	102.00	103.50	5	13,706	0.04%
2023/06/29	1	101.50	2	102.50	102.00	-1	13,486	-0.01%
2023/06/28	3	101.33	2.2	100.92	100.00	0.8	13,410	0.01%
2023/06/27	10.3	100.48	11	99.59	99.30	-0.7	13,300	-0.01%
2023/06/26	5.1	99.37	2.2	101.02	101.00	2.9	13,128	0.02%
2023/06/21	3.2	104.97	2	104.75	105.00	1.2	12,831	0.01%
2023/06/20	0	0.00	0.1	107.00	105.00	-0.1	12,492	0.00%
2023/06/19	22	108.89	19	108.45	107.00	3	12,045	0.02%
2023/06/16	34.1	107.13	18.1	105.48	105.00	16	11,437	0.14%
2023/06/15	2	109.00	32	110.50	111.00	-30	10,309	-0.29%
2023/06/14	6	101.58	2	103.00	101.00	4	9,973	0.04%
2023/06/13	24.2	102.55	11	102.05	103.00	13.2	9,704	0.14%
2023/06/12	25.5	104.80	23.1	105.66	103.00	2.4	9,570	0.03%
2023/06/09	4	96.05	6	97.83	97.60	-2	9,348	-0.02%
2023/06/08	3	92.97	0	0.00	93.80	3	9,261	0.03%
2023/06/07	1	95.00	6	96.17	96.20	-5	9,169	-0.05%
2023/06/06	6	93.40	1	93.70	93.90	5	9,024	0.06%
2023/06/05	11	93.65	15.1	94.08	96.00	-4.1	9,084	-0.05%
2023/06/02	2	90.15	4.4	90.15	89.80	-2.4	8,835	-0.03%
2023/06/01	1.2	87.07	0	0.00	86.20	1.2	8,725	0.01%
2023/05/31	2	87.05	1	87.20	89.00	1	8,669	0.01%
2023/05/29	18	85.14	15	86.23	86.40	3	8,084	0.04%
2023/05/26	1	80.60	10.4	82.97	83.30	-9.4	8,025	-0.12%
2023/05/25	0	0.00	1	80.70	80.70	-1	7,915	-0.01%
2023/05/24	7	79.60	0	0.00	79.80	7	7,900	0.09%
2023/05/23	2	79.80	2	79.80	80.20	0	7,825	0.00%
2023/05/22	0	81.30	0	0.00	81.40	0	7,742	0.00%
2023/05/18	2	82.00	0	0.00	82.00	2	7,660	0.03%
2023/05/17	0	0.00	1.1	80.74	80.50	-1.1	7,578	-0.01%
2023/05/16	0.1	77.61	2	78.30	78.60	-1.9	7,471	-0.03%
2023/05/09	1	76.60	1.2	76.30	76.60	-0.2	7,431	0.00%
2023/05/08	0	76.50	0	0.00	76.90	0	7,460	0.00%
2023/05/03	0	0.00	2	75.40	75.40	-2	7,453	-0.03%
2023/05/02	0	0.00	2.7	75.15	75.90	-2.7	7,500	-0.04%
2023/04/28	1	72.50	1	73.50	73.50	0	7,575	0.00%
2023/04/27	0	0.00	0.3	72.80	73.30	-0.3	7,550	0.00%
2023/04/24	2	72.40	1	72.90	72.00	1	7,261	0.01%
2023/04/19	1	72.90	4	73.00	73.20	-3	7,236	-0.04%
2023/04/18	0	0.00	1	74.20	73.60	-1	7,170	-0.01%
2023/04/17	1.3	75.00	1	75.60	75.30	0.3	7,081	0.00%
2023/04/14	2	76.40	3	76.50	76.30	-1	6,973	-0.01%
2023/04/13	1	75.00	3	75.13	74.40	-2	6,880	-0.03%
2023/04/10	0.1	73.30	0	0.00	73.40	0.1	6,786	0.00%
2023/04/07	4	73.40	0	0.00	73.20	4	6,755	0.06%
2023/03/31	0	0.00	0.3	73.50	73.30	-0.3	6,693	0.00%
2023/03/29	1	72.30	0	0.00	73.00	1	7,440	0.01%
2023/03/27	0	0.00	0.2	72.90	73.00	-0.2	8,045	0.00%
2023/03/24	0.1	72.10	2	72.00	72.30	-1.9	8,446	-0.02%
2023/03/23	0.1	71.20	1	71.30	71.30	-0.9	8,440	-0.01%
2023/03/21	1	69.60	1	69.60	69.60	0	8,539	0.00%
2023/03/17	1	69.60	1	69.80	70.50	0	8,630	0.00%
2023/03/16	11.3	70.12	0	0.00	70.00	11.3	8,528	0.13%
2023/03/13	1	74.10	22	74.55	74.40	-21	8,455	-0.25%
2023/03/10	0.1	73.10	0	0.00	73.10	0.1	8,371	0.00%
2023/03/09	2	73.75	0	0.00	73.60	2	8,368	0.02%
2023/03/08	0	0.00	1	75.10	75.00	-1	8,389	-0.01%
2023/03/07	0	0.00	1	75.01	75.30	-1	8,261	-0.01%
2023/03/03	0	0.00	11.5	73.01	72.70	-11.5	8,155	-0.14%
2023/03/02	10	71.84	22.2	72.00	71.80	-12.2	8,112	-0.15%
2023/03/01	1	69.20	0	0.00	69.20	1	8,104	0.01%
2023/02/21	0	0.00	18	70.10	69.80	-18	7,989	-0.23%
2023/02/20	0.1	70.00	0	0.00	70.40	0.1	8,046	0.00%
2023/02/17	1	69.90	1	69.90	70.10	0	8,135	0.00%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/15	1	68.80	0	0.00	69.10	1	8,175	0.01%
2023/02/10	2	69.65	1.2	69.94	69.50	0.8	8,255	0.01%
2023/02/09	2	70.30	1.5	70.46	70.30	0.5	8,232	0.01%
2023/02/08	0	0.00	2	69.55	69.40	-2	8,188	-0.02%
2023/02/07	1	68.70	2	68.40	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	0.7	68.20	68.30	-0.7	8,198	-0.01%
2023/02/03	2	67.90	2	67.70	68.20	0	8,259	0.00%
2023/02/02	2	66.75	3	67.43	67.00	-1	8,238	-0.01%
2023/01/30	0.1	67.10	4	66.90	67.50	-3.9	8,190	-0.05%
2023/01/17	0	0.00	2	65.70	65.70	-2	8,155	-0.02%
2023/01/13	0	0.00	1	64.90	65.10	-1	8,288	-0.01%
2023/01/12	1	65.70	0	0.00	65.00	1	8,474	0.01%
2023/01/11	0	0.00	1	65.30	65.10	-1	8,611	-0.01%
2023/01/10	1	65.90	1	66.10	66.10	0	8,725	0.00%
2023/01/09	1	65.00	1	65.50	65.00	0	8,773	0.00%
2023/01/06	0	0.00	1	64.70	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	4	64.53	64.90	-4	8,829	-0.05%
2023/01/03	0	0.00	1	64.20	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	0.1	64.00	63.80	-0.1	8,983	0.00%
2022/12/29	0	63.20	0	0.00	63.50	0	9,021	0.00%
2022/12/28	2	63.99	0	0.00	63.60	2	9,113	0.02%
2022/12/21	0	0.00	1	63.30	63.30	-1	9,078	-0.01%
2022/12/20	0.1	63.20	0	0.00	63.20	0.1	8,711	0.00%
2022/12/16	0	0.00	7	65.00	65.20	-7	8,006	-0.09%
2022/12/14	0	0.00	1	64.60	65.10	-1	7,781	-0.01%
2022/12/13	2	63.50	0	0.00	63.40	2	7,832	0.03%
2022/12/12	0	0.00	1	63.90	64.00	-1	7,871	-0.01%
2022/12/09	1	63.40	0	0.00	63.70	1	8,007	0.01%
2022/12/08	1	62.80	1	62.70	63.10	0	8,051	0.00%
2022/12/07	8	63.81	1	62.60	62.60	7	7,992	0.09%
2022/12/06	0	0.00	3	65.50	65.80	-3	7,778	-0.04%
2022/12/05	2	64.60	0	0.00	65.30	2	7,748	0.03%
2022/12/02	7	65.14	2	65.80	65.10	5	7,717	0.06%
2022/12/01	2	65.10	0	0.00	65.80	2	7,677	0.03%
2022/11/29	0	65.30	2	65.30	65.60	-2	7,635	-0.03%
2022/11/28	0.1	65.00	0	0.00	65.50	0.1	7,591	0.00%
2022/11/25	1	64.90	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0.1	65.60	4	64.50	66.10	-3.9	7,516	-0.05%
2022/11/23	3	63.10	3	64.07	64.10	0	7,472	0.00%
2022/11/22	5	64.10	0	0.00	64.10	5	7,402	0.07%
2022/11/21	5	65.92	0	0.00	65.70	5	7,329	0.07%
2022/11/18	1	67.10	5	67.32	67.40	-4	7,258	-0.06%
2022/11/17	1	66.60	0	0.00	67.50	1	7,263	0.01%
2022/11/16	4	67.52	2	67.75	67.60	2	7,251	0.03%
2022/11/15	1	65.30	0	0.00	66.70	1	7,233	0.01%
2022/11/14	0	0.00	1	66.80	67.10	-1	7,167	-0.01%
2022/11/11	0	0.00	1	66.60	65.90	-1	7,152	-0.01%
2022/11/10	1	65.40	0	0.00	65.60	1	7,171	0.01%
2022/11/02	0	66.10	0	0.00	66.40	0	7,492	0.00%
2022/11/01	0	66.30	3	65.30	66.70	-3	7,468	-0.04%
2022/10/31	2	63.80	4	64.18	64.00	-2	7,416	-0.03%
2022/10/27	1	64.50	0	0.00	64.50	1	7,463	0.01%
2022/10/26	0	0.00	2	65.10	65.40	-2	7,481	-0.03%
2022/10/25	1	64.31	0	0.00	64.70	1	7,462	0.01%
2022/10/24	1	64.70	0	0.00	64.50	1	7,415	0.01%
2022/10/21	2	64.95	6	64.90	65.50	-4	7,407	-0.05%
2022/10/20	3.1	63.47	0	0.00	63.70	3.1	7,305	0.04%
2022/10/19	1	65.80	1	65.70	65.00	0	7,186	0.00%
2022/10/11	1	63.50	0	0.00	63.80	1	7,174	0.01%
2022/10/07	1	65.50	0	0.00	65.50	1	7,077	0.01%
2022/10/06	1	66.20	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	2	66.55	66.70	-2	7,107	-0.03%
2022/10/04	0	0.00	3	65.40	65.40	-3	6,991	-0.04%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/29	0	64.70	0	0.00	64.70	0	6,822	0.00%
2022/09/28	0	64.10	0	0.00	64.10	0	6,765	0.00%
2022/09/27	1	65.48	0	0.00	65.50	1	6,707	0.02%
2022/09/23	1	67.20	0	0.00	66.30	1	6,738	0.01%
2022/09/22	1	66.20	0	0.00	66.50	1	6,801	0.01%
2022/09/20	1.1	67.73	0	0.00	68.20	1.1	6,583	0.02%
2022/09/19	0	0.00	1	68.90	68.60	-1	6,527	-0.02%
2022/09/16	2	68.10	0	0.00	68.10	2	6,495	0.03%
2022/09/15	0	0.00	2	68.75	69.00	-2	6,432	-0.03%
2022/09/14	1	67.40	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	1	69.20	69.20	-1	6,481	-0.02%
2022/09/08	1	68.60	1	68.30	68.70	0	6,634	0.00%
2022/09/07	1	67.10	3	67.40	67.20	-2	6,599	-0.03%
2022/09/06	0	0.00	1	67.80	67.80	-1	6,568	-0.02%
2022/09/05	2	67.45	2	67.50	67.50	0	6,497	0.00%
2022/09/02	5	65.60	0	0.00	65.60	5	6,447	0.08%
2022/09/01	4	64.65	4	65.10	65.20	0	6,423	0.00%
2022/08/30	0	65.30	0	0.00	65.30	0	6,392	0.00%
2022/08/29	0	64.60	7	64.50	64.50	-7	6,374	-0.11%
2022/08/25	2	64.90	0	0.00	64.80	2	6,351	0.03%
2022/08/22	7	65.64	0	0.00	65.20	7	6,855	0.10%
2022/08/19	1	67.20	0	0.00	67.70	1	6,832	0.01%
2022/08/18	0	0.00	2	67.85	67.70	-2	6,856	-0.03%
2022/08/16	2	66.47	2	67.10	67.20	0	6,818	0.00%
2022/08/15	1	69.20	0	0.00	68.30	1	6,781	0.01%
2022/08/10	1	67.80	1	68.10	67.60	0	6,613	0.00%
2022/08/08	2	66.40	1	66.50	66.50	1	6,563	0.02%
2022/08/04	2	65.80	3	65.87	65.80	-1	6,601	-0.02%
2022/08/02	0	0.00	1	65.10	65.10	-1	6,608	-0.02%
2022/07/29	0	0.00	1	65.30	65.30	-1	6,534	-0.02%
2022/07/28	0	64.20	1	64.20	64.30	-1	6,466	-0.02%
2022/07/25	0	63.00	1	62.30	63.00	-1	6,355	-0.01%
2022/07/22	1	62.60	1	62.20	62.60	0	6,399	0.00%
2022/07/21	3	63.00	1	63.10	62.20	2	6,405	0.03%
2022/07/20	2	63.10	3	63.74	64.60	-1	6,237	-0.02%
2022/07/19	0.1	58.80	0	0.00	58.80	0.1	6,024	0.00%
2022/07/13	0	0.00	1	58.00	58.20	-1	6,439	-0.02%
2022/07/06	1	55.60	0	0.00	55.40	1	6,388	0.02%
2022/07/05	1	56.40	0	0.00	56.60	1	6,361	0.02%
2022/07/04	0.1	55.05	0	0.00	55.30	0.1	6,339	0.00%
2022/07/01	0.1	57.30	0	0.00	57.00	0.1	6,286	0.00%
2022/06/28	0.1	57.50	1	57.60	57.60	-0.9	6,115	-0.02%
2022/06/27	2	57.50	1.1	56.95	56.90	0.9	6,137	0.02%
2022/06/24	0.1	57.60	0	0.00	56.80	0.1	6,048	0.00%
2022/06/17	0.2	59.15	0	0.00	59.10	0.2	5,627	0.00%
2022/06/13	1.1	60.53	0	0.00	61.00	1.1	6,012	0.02%
2022/06/10	0	0.00	0	62.90	62.40	0	6,037	0.00%
2022/06/09	0	62.90	0	0.00	63.10	0	6,077	0.00%
2022/06/08	0	0.00	0.1	63.80	63.60	-0.1	6,082	0.00%
2022/05/31	0	62.70	0	0.00	63.20	0	6,218	0.00%
2022/05/27	0	61.90	0	0.00	61.90	0	5,720	0.00%
2022/05/26	4.1	60.81	0	0.00	60.90	4.1	5,739	0.07%
2022/05/24	0.1	62.40	0	0.00	61.90	0.1	5,947	0.00%
2022/05/23	0	63.00	0	0.00	62.40	0	5,972	0.00%
2022/05/19	0.1	62.80	0	0.00	62.90	0.1	6,056	0.00%
2022/05/16	0	63.10	0.6	63.10	63.10	-0.6	6,237	-0.01%
2022/05/12	0.1	63.70	0	0.00	62.60	0.1	6,301	0.00%
2022/05/11	1	63.70	0	0.00	63.80	1	6,304	0.02%
2022/04/29	1	65.00	1	65.40	65.00	0	6,835	0.00%
2022/04/27	1	66.10	0	0.00	65.60	1	6,836	0.01%
2022/04/25	0	68.00	0	67.20	68.00	0	6,753	0.00%
2022/04/22	0	66.20	1	67.30	68.00	-1	6,612	-0.01%
2022/04/21	0.1	65.85	0	0.00	66.80	0.1	6,513	0.00%
2022/04/20	1	64.40	0	0.00	65.70	1	6,431	0.02%
2022/04/18	0	68.50	1	68.10	68.50	-1	6,087	-0.02%
2022/04/15	0	0.00	1	68.20	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	0.1	67.90	67.80	-0.1	6,104	0.00%
2022/04/13	2	68.19	3	67.93	68.10	-1	6,148	-0.02%
2022/04/12	0	0.00	0.3	66.70	66.70	-0.3	6,181	0.00%
2022/04/11	0	67.30	0	0.00	66.50	0	6,222	0.00%
2022/04/08	0.1	67.10	7	67.34	67.60	-6.9	6,211	-0.11%
2022/04/07	1	66.80	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.70	0	0.00	67.80	1	6,167	0.02%
2022/03/30	0	0.00	0	68.80	68.20	0	6,145	0.00%
2022/03/29	0	0.00	0.1	68.40	68.00	-0.1	6,154	0.00%
2022/03/28	0.1	67.81	0	0.00	68.30	0.1	6,198	0.00%
2022/03/25	0.1	67.80	0	0.00	67.80	0.1	6,192	0.00%
2022/03/24	0	0.00	1	67.60	67.50	-1	6,264	-0.02%
2022/03/23	0.1	67.50	1	67.50	67.50	-1	6,307	-0.02%
2022/03/22	0.5	67.38	1.2	67.47	67.50	-0.7	6,296	-0.01%
2022/03/21	0	0.00	1	66.80	66.60	-1	6,302	-0.02%
2022/03/18	7.2	66.04	2	66.80	65.50	5.2	6,251	0.08%
2022/03/17	0	70.90	0	0.00	71.00	0	5,935	0.00%
2022/03/16	1	69.80	11.1	69.82	70.10	-10.1	5,822	-0.17%
2022/03/15	0.1	69.15	7	69.36	69.50	-6.9	5,775	-0.12%
2022/03/10	0	0.00	8	70.38	70.60	-8	5,763	-0.14%
2022/03/09	0	0.00	0	70.00	69.50	0	5,767	0.00%
2022/03/07	0	67.80	0.3	68.60	68.50	-0.3	5,684	0.00%
2022/03/04	0	0.00	0.1	69.50	69.60	-0.1	5,678	0.00%
2022/03/01	0	68.60	1	69.20	68.60	-1	5,603	-0.02%
2022/02/25	0	68.30	0	0.00	68.40	0	5,535	0.00%
2022/02/24	1	67.50	1	68.00	67.60	0	5,346	0.00%
2022/02/23	0.1	67.50	0	0.00	67.80	0.1	5,251	0.00%
2022/02/22	1	66.70	3	66.93	67.50	-2	5,231	-0.04%
2022/02/17	1	68.60	6	68.53	68.60	-5	5,109	-0.10%
2022/02/16	2	67.21	1	67.40	67.90	1	5,011	0.02%
2022/02/14	11	66.54	11	66.82	66.70	0	4,808	0.00%
2022/02/11	1	67.40	0	0.00	67.50	1	4,718	0.02%
2022/02/10	0	68.30	0.1	68.40	68.60	-0.1	4,680	0.00%
2022/02/09	1	68.90	5	69.10	69.10	-4	4,603	-0.09%
2022/02/08	0	0.00	1	65.21	68.80	-1	4,421	-0.02%
2022/02/07	0	0.00	1	64.30	64.60	-1	4,184	-0.02%
2022/01/25	0	63.00	0	0.00	63.80	0	4,165	0.00%
2022/01/19	0	63.50	0	0.00	63.60	0	4,037	0.00%
2022/01/17	0	63.50	0	0.00	63.80	0	4,041	0.00%
2022/01/14	0.1	63.50	0	0.00	63.80	0.1	4,117	0.00%
2022/01/13	0	0.00	1	64.10	64.30	-1	4,211	-0.02%
2022/01/11	1	63.60	0	0.00	63.50	1	4,622	0.02%
2022/01/10	2	63.00	3	63.43	63.50	-1	4,657	-0.02%
2022/01/06	2	63.55	0	0.00	63.50	2	4,689	0.04%
2022/01/05	0	0.00	2	64.40	64.40	-2	4,721	-0.04%
2022/01/04	1	63.20	4	64.23	64.40	-3	4,711	-0.06%
2022/01/03	3	63.30	0	0.00	63.40	3	4,679	0.06%
2021/12/29	0	0.00	1	64.00	64.10	-1	4,817	-0.02%
2021/12/28	1	63.60	0.9	63.40	63.80	0.1	4,865	0.00%
2021/12/27	0	0.00	5.1	63.15	63.60	-5.1	4,892	-0.10%
2021/12/24	0	0.00	1.1	62.70	62.70	-1.1	4,919	-0.02%
2021/12/23	0	0.00	1.1	62.48	62.50	-1.1	5,000	-0.02%
2021/12/21	3	61.70	0	0.00	61.70	3	5,079	0.06%
2021/12/20	1	60.82	0	0.00	61.00	1	5,132	0.02%
2021/12/17	1	61.80	0	61.50	61.90	1	5,123	0.02%
2021/12/16	0	61.70	0	0.00	61.70	0	5,207	0.00%
2021/12/14	0	0.00	4	61.50	61.80	-4	5,392	-0.07%
2021/12/13	0	62.00	2	62.20	62.00	-2	5,447	-0.04%
2021/12/10	0.1	62.48	1	62.70	62.70	-0.9	5,531	-0.02%
2021/12/09	0	0.00	1	62.10	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	2.1	62.24	62.30	-2.1	5,538	-0.04%
2021/12/06	0	0.00	1.1	62.10	62.10	-1.1	5,513	-0.02%
2021/12/02	0	0.00	1	60.70	60.50	-1	5,514	-0.02%
2021/12/01	0	0.00	2	60.55	60.50	-2	5,555	-0.04%
2021/11/29	0	60.50	7	60.23	60.60	-7	5,440	-0.13%
2021/11/26	0.5	60.30	0	0.00	60.10	0.5	5,452	0.01%
2021/11/24	4	60.53	0	0.00	60.70	4	5,520	0.07%
2021/11/23	2.1	60.56	0	0.00	60.40	2.1	5,560	0.04%
2021/11/19	1.1	61.24	0.7	61.43	61.60	0.4	5,665	0.01%
2021/11/18	0	0.00	7	61.40	61.70	-7	5,651	-0.12%
2021/11/16	1	62.02	0	0.00	62.60	1	5,661	0.02%
2021/11/15	0	0.00	2	61.75	61.80	-2	5,740	-0.03%
2021/11/12	0	61.30	0	0.00	61.50	0	5,769	0.00%
2021/11/10	2	61.30	0	0.00	61.20	2	5,871	0.03%
2021/11/09	0	0.00	2	61.30	61.60	-2	5,932	-0.03%
2021/11/08	0.3	61.38	0.3	61.60	61.70	0	5,951	0.00%
2021/11/05	1	60.70	0	61.30	61.50	1	5,988	0.02%
2021/11/04	3	61.90	0	0.00	61.00	3	5,994	0.05%
2021/11/02	2	61.50	0	0.00	61.00	2	6,042	0.03%
2021/11/01	0.1	61.60	0	0.00	61.50	0.1	6,031	0.00%
2021/10/28	2	61.60	0	0.00	61.30	2	6,123	0.03%
2021/10/27	0	0.00	3	61.77	62.00	-3	6,233	-0.05%
2021/10/26	2.1	61.00	0.2	60.81	60.80	1.9	6,606	0.03%
2021/10/25	2	60.56	0.3	60.80	60.50	1.7	6,647	0.03%
2021/10/22	0	61.00	0.3	61.00	61.10	-0.2	6,690	0.00%
2021/10/21	2.4	60.68	2	60.90	60.40	0.4	6,652	0.01%
2021/10/20	7.1	60.71	1	60.60	60.40	6.1	6,581	0.09%
2021/10/19	6.2	62.04	1	62.10	62.10	5.2	6,426	0.08%
2021/10/15	1	64.10	3	64.70	64.90	-2	6,402	-0.03%
2021/10/14	0	0.00	4	65.53	64.30	-4	6,410	-0.06%
2021/10/13	1	64.30	3.1	64.47	64.20	-2	6,414	-0.03%
2021/10/12	0	0.00	0.3	63.50	63.20	-0.3	6,344	0.00%
2021/10/07	0.1	63.30	1	63.50	63.10	-1	6,454	-0.01%
2021/10/06	0	0.00	1	63.00	63.00	-1	6,490	-0.02%
2021/10/05	0	62.40	0	0.00	62.30	0	6,472	0.00%
2021/10/04	1	62.20	0	0.00	62.20	1	6,476	0.02%
2021/10/01	1.2	61.57	1	62.00	62.20	0.2	6,517	0.00%
2021/09/30	1.3	62.72	0	0.00	62.50	1.3	6,488	0.02%
2021/09/29	1	64.29	1	65.00	64.40	0	6,473	0.00%
2021/09/28	4	64.33	4	64.70	64.50	0	6,552	0.00%
2021/09/27	0	0.00	1	64.60	64.10	-1	6,628	-0.02%
2021/09/24	1.1	64.38	0	0.00	64.00	1.1	6,687	0.02%
2021/09/23	0	0.00	1.2	63.58	63.80	-1.2	6,730	-0.02%
2021/09/17	0	0.00	1.1	61.18	61.10	-1.1	7,052	-0.02%
2021/09/16	1	61.39	0	0.00	61.20	1	7,027	0.01%
2021/09/15	0	0.00	1	62.10	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	2	61.20	61.10	-2	7,201	-0.03%
2021/09/10	0	59.90	0	0.00	60.00	0	7,382	0.00%
2021/09/08	1.1	59.32	0	0.00	59.60	1.1	7,532	0.01%
2021/09/06	0	0.00	2	61.05	60.90	-2	7,441	-0.03%
2021/09/01	0	0.00	0.1	61.00	60.80	-0.1	7,385	0.00%
2021/08/31	1	60.80	0	0.00	61.20	1	7,361	0.01%
2021/08/30	0	0.00	1.7	60.80	61.00	-1.7	7,338	-0.02%
2021/08/27	0	0.00	1	59.70	59.70	-1	7,302	-0.01%
2021/08/26	0.2	59.00	0	0.00	58.90	0.2	7,262	0.00%
2021/08/23	1	58.50	0	0.00	58.30	1	7,156	0.01%
2021/08/20	0	0.00	1	58.10	57.50	-1	7,207	-0.01%
2021/08/18	1.1	58.48	1	58.60	58.50	0.1	7,157	0.00%
2021/08/17	0.1	58.90	0	0.00	58.50	0.1	7,149	0.00%
2021/08/16	3	59.17	0	0.00	58.60	3	7,082	0.04%
2021/08/13	0	0.00	1	61.50	61.30	-1	7,037	-0.01%
2021/08/11	0	0.00	3	62.60	62.60	-3	6,972	-0.04%
2021/08/10	0	62.60	1.2	62.43	62.60	-1.2	6,984	-0.02%
2021/08/06	1	62.00	0	0.00	62.50	1	7,002	0.01%
2021/08/05	4	62.68	1	63.00	62.90	3	7,051	0.04%
2021/08/04	1	63.10	0	0.00	63.20	1	7,168	0.01%
2021/08/03	1	62.80	7.1	63.83	63.90	-6.1	7,211	-0.08%
2021/08/02	2	63.85	3.1	64.00	63.90	-1.1	7,178	-0.01%
2021/07/30	6	63.72	7.4	63.58	64.10	-1.4	7,141	-0.02%
2021/07/29	0	0.00	0.4	59.52	59.80	-0.4	6,841	-0.01%
2021/07/28	0	0.00	1	58.90	58.90	-1	6,813	-0.01%
2021/07/27	5	58.50	0	0.00	58.70	5	6,896	0.07%
2021/07/23	0.1	58.10	0	0.00	57.90	0.1	7,161	0.00%
2021/07/22	1	59.00	2	59.00	58.70	-1	7,133	-0.01%
2021/07/21	0.1	58.50	3	58.70	58.50	-3	7,069	-0.04%
2021/07/19	2	57.55	0	0.00	58.30	2	6,988	0.03%
2021/07/15	0	0.00	1	58.30	58.40	-1	7,052	-0.01%
2021/07/14	1	58.10	1.2	58.22	58.20	-0.2	7,032	0.00%
2021/07/13	0	57.48	1	57.40	57.90	-1	6,963	-0.01%
2021/07/12	3	56.90	1	57.60	57.00	2	6,911	0.03%
2021/07/08	3	57.63	0	0.00	57.80	3	6,935	0.04%
2021/07/07	1.1	57.72	1	58.00	58.00	0.1	6,908	0.00%
2021/07/06	0	0.00	1	58.00	58.20	-1	6,893	-0.01%
2021/07/05	7	57.57	14	57.97	57.90	-7	6,857	-0.10%
2021/07/02	3	56.90	0	0.00	56.90	3	6,726	0.04%
2021/07/01	13.1	56.70	0	0.00	56.60	13.1	6,649	0.20%
2021/06/30	3	57.67	0	0.00	57.60	3	6,553	0.05%
2021/06/29	8	57.73	0	0.00	57.40	8	6,509	0.12%
2021/06/28	3	63.77	0	0.00	63.70	3	6,222	0.05%
2021/06/25	1	64.30	1	64.90	64.10	0	6,148	0.00%
2021/06/23	1	63.70	0	0.00	64.10	1	5,975	0.02%
2021/06/22	3	64.07	0	0.00	63.60	3	5,838	0.05%
2021/06/21	6	64.52	1	65.10	64.50	5	5,742	0.09%
2021/06/18	4	65.88	1	65.30	64.90	3	5,662	0.05%
2021/06/16	0	0.00	1	65.60	66.20	-1	5,637	-0.02%
2021/06/15	0	0.00	2	65.50	65.60	-2	5,688	-0.04%
2021/06/11	0	0.00	1	65.80	65.50	-1	5,744	-0.02%
2021/06/10	0	65.10	0.9	65.10	65.30	-0.9	5,802	-0.01%
2021/06/02	5	66.00	3	66.20	66.20	2	6,715	0.03%
2021/06/01	1	66.30	0	0.00	66.40	1	6,879	0.01%
2021/05/31	0	0.00	4	65.80	66.20	-4	7,003	-0.06%
2021/05/28	0	65.40	2	64.45	65.70	-2	7,047	-0.03%
2021/05/26	0	0.00	3	63.37	63.20	-3	7,288	-0.04%
2021/05/25	1	63.50	0	0.00	63.00	1	7,395	0.01%
2021/05/24	1	62.20	0	0.00	63.20	1	7,499	0.01%
2021/05/21	0.1	63.00	0	0.00	63.10	0.1	7,600	0.00%
2021/05/18	0	0.00	1	62.50	62.00	-1	7,955	-0.01%
2021/05/17	4	61.18	1	60.90	61.10	3	8,033	0.04%
2021/05/13	0	0.00	2	61.20	60.90	-2	8,049	-0.02%
2021/05/12	1.1	61.67	1	61.30	61.20	0.1	8,044	0.00%
2021/05/11	6.2	63.97	4	63.95	63.00	2.2	8,078	0.03%
2021/05/10	1	66.49	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	2	66.95	67.40	-2	8,241	-0.02%
2021/05/05	20	65.90	20	66.10	65.80	0	8,361	0.00%
2021/05/04	7	66.43	3	67.30	66.30	4	8,559	0.05%
2021/05/03	1	65.90	4	66.60	67.10	-3	8,517	-0.04%
2021/04/29	0	63.50	0	0.00	63.90	0	8,343	0.00%
2021/04/28	0	63.80	0	0.00	64.50	0	8,294	0.00%
2021/04/27	0	0.00	0	64.00	64.40	0	8,368	0.00%
2021/04/26	1	64.50	1	64.90	64.90	0	8,364	0.00%
2021/04/23	2	64.00	1	64.00	64.10	1	8,391	0.01%
2021/04/22	1	63.77	0	63.00	63.50	1	8,463	0.01%
2021/04/21	4.1	63.80	1.7	63.83	63.70	2.4	8,452	0.03%
2021/04/20	2	64.20	1	64.40	64.20	1	8,499	0.01%
2021/04/19	6	63.42	0	0.00	63.50	6	8,541	0.07%
2021/04/16	1	62.30	0.6	62.50	63.00	0.4	8,612	0.00%
2021/04/15	0	0.00	1	62.50	62.50	-1	8,690	-0.01%
2021/04/14	1	61.70	17	62.32	62.30	-16	8,731	-0.18%
2021/04/13	3	63.23	0	0.00	63.00	3	8,837	0.03%
2021/04/12	0	63.90	0	0.00	64.00	0	8,901	0.00%
2021/04/09	0	0.00	10	65.00	64.80	-10	9,032	-0.11%
2021/04/08	11	64.82	13.8	64.75	65.20	-2.8	9,032	-0.03%
2021/04/07	1	64.00	3	64.40	64.50	-2	8,998	-0.02%
2021/04/06	1	62.60	1	63.10	63.00	0	8,948	0.00%
2021/04/01	0	0.00	2	63.30	63.20	-2	8,959	-0.02%
2021/03/30	0	63.50	3	63.57	64.00	-3	8,781	-0.03%
2021/03/29	0	62.20	0	0.00	62.70	0	8,740	0.00%
2021/03/26	3	61.63	1	62.00	61.90	2	8,735	0.02%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	1	61.40	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	61.30	0	61.00	61.60	0	8,998	0.00%
2021/03/22	0.1	61.00	0.1	61.00	61.30	0	8,991	0.00%
2021/03/18	1	61.50	0	0.00	61.60	1	8,868	0.01%
2021/03/16	1	60.10	2	60.30	60.30	-1	8,797	-0.01%
2021/03/15	2	60.05	1	60.20	59.90	1	8,767	0.01%
2021/03/12	0.1	61.80	18	60.73	62.10	-17.9	8,654	-0.21%
2021/03/11	0	0.00	0.2	58.50	58.70	-0.2	8,470	0.00%
2021/03/10	0	57.70	1	57.90	58.00	-1	8,425	-0.01%
2021/03/09	2	57.15	1	57.20	57.20	1	8,380	0.01%
2021/03/08	1	58.30	0	0.00	58.50	1	8,115	0.01%
2021/03/05	8	57.89	1	58.11	58.40	7	8,103	0.09%
2021/03/03	1.1	59.20	1	59.10	59.30	0.1	8,025	0.00%
2021/03/02	1	59.40	1	60.00	58.80	0	7,948	0.00%
2021/02/26	17	59.17	1.1	59.54	59.40	15.9	7,815	0.20%
2021/02/24	0	0.00	1	60.10	60.00	-1	7,513	-0.01%
2021/02/23	0	60.10	0	0.00	60.20	0	7,422	0.00%
2021/02/22	1.1	60.88	4	59.80	61.20	-2.9	7,354	-0.04%
2021/02/19	1	57.60	1	58.40	58.50	0	7,273	0.00%
2021/02/18	1.5	57.93	11.6	58.34	58.40	-10.1	7,244	-0.14%
2021/02/17	0	0.00	1	56.40	56.80	-1	7,173	-0.01%
2021/02/05	1	55.40	1	56.20	55.90	0	7,068	0.00%
2021/02/04	1	55.40	1	56.40	56.10	0	7,039	0.00%
2021/02/03	0	0.00	2	55.40	56.30	-2	7,007	-0.03%
2021/02/02	2	56.10	0	0.00	56.10	2	6,942	0.03%
2021/02/01	0	0.00	11	55.27	55.10	-11	6,783	-0.16%
2021/01/29	2	55.55	0	0.00	54.90	2	6,717	0.03%
2021/01/28	3.1	56.54	2	56.45	57.00	1.1	6,543	0.02%
2021/01/27	0	0.00	6	57.95	57.60	-6	6,467	-0.09%
2021/01/26	19	56.71	14.5	57.07	56.60	4.5	6,336	0.07%
2021/01/25	3	55.00	6.6	53.47	54.40	-3.6	6,166	-0.06%
2021/01/22	3	53.37	2	53.20	53.00	1	6,154	0.02%
2021/01/21	1.1	52.66	1	52.89	52.70	0.1	6,133	0.00%
2021/01/20	0	0.00	1	52.30	51.90	-1	6,165	-0.02%
2021/01/19	2	53.00	0	0.00	53.10	2	6,095	0.03%
2021/01/18	0	0.00	2	52.60	53.40	-2	6,052	-0.03%
2021/01/15	1	53.70	5	53.62	53.80	-4	6,012	-0.07%
2021/01/14	0	0.00	4	53.30	53.60	-4	5,979	-0.07%
2021/01/13	1	53.90	3.6	53.78	53.60	-2.6	5,932	-0.04%
2021/01/12	3	53.13	5	53.14	52.80	-2	5,878	-0.03%
2021/01/11	2.1	53.35	33	53.16	53.80	-30.9	5,800	-0.53%
2021/01/08	2	52.70	2	52.00	52.60	0	5,738	0.00%
2021/01/07	0	0.00	1	52.30	52.20	-1	5,643	-0.02%
2021/01/06	17	52.59	12	52.31	51.50	5	5,581	0.09%
2021/01/05	0	0.00	6	51.52	51.60	-6	5,375	-0.11%
2021/01/04	18	50.87	13	50.90	51.40	5	5,291	0.09%
2020/12/31	6	49.91	3	49.90	49.80	3	5,173	0.06%
2020/12/29	5	49.75	2	49.80	49.95	3	5,164	0.06%
2020/12/28	0.1	49.70	1.1	49.88	49.90	-1	5,162	-0.02%
2020/12/25	5	49.30	1	49.30	49.30	4	5,159	0.08%
2020/12/21	0.1	48.80	0	0.00	49.05	0.1	5,179	0.00%
2020/12/18	21	48.00	19	48.74	48.00	2	5,132	0.04%
2020/12/17	0	0.00	3	48.65	48.50	-3	4,936	-0.06%
2020/12/16	2	49.40	1	49.45	49.15	1	4,909	0.02%
2020/12/15	2	48.25	0	0.00	48.20	2	4,923	0.04%
2020/12/11	2	48.93	0	0.00	48.90	2	4,987	0.04%
2020/12/10	1.1	49.10	3	49.08	49.05	-1.9	4,991	-0.04%
2020/12/09	5	49.00	2	49.00	49.25	3	4,972	0.06%
2020/12/08	2	48.88	2	48.82	48.95	0	4,933	0.00%
2020/12/07	5	48.75	17	48.66	49.10	-12	4,897	-0.24%
2020/12/04	0	0.00	1	49.45	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	5	49.30	49.20	-5	4,805	-0.10%
2020/12/02	0	0.00	6.1	49.19	49.35	-6.1	4,779	-0.13%
2020/12/01	1.1	48.56	0	0.00	48.85	1.1	4,779	0.02%
2020/11/30	0	0.00	3	48.95	48.05	-3	4,794	-0.06%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	3	48.63	0	0.00	48.65	3	4,653	0.06%
2020/11/25	1	48.55	1	48.25	48.25	0	4,727	0.00%
2020/11/24	3	48.37	1.3	48.51	48.30	1.7	4,747	0.04%
2020/11/23	0.1	48.35	0	0.00	48.50	0.1	4,715	0.00%
2020/11/20	6	48.30	1	48.25	48.00	5	4,681	0.11%
2020/11/19	2	48.65	3	48.67	48.75	-1	4,638	-0.02%
2020/11/18	2	48.20	0	0.00	48.55	2	4,609	0.04%
2020/11/17	0	0.00	3	48.00	48.30	-3	4,579	-0.07%
2020/11/16	0	0.00	12	47.62	47.60	-12	4,603	-0.26%
2020/11/12	1	47.50	0	0.00	47.45	1	4,589	0.02%
2020/11/11	0	0.00	2	47.45	47.70	-2	4,608	-0.04%
2020/11/10	2.1	47.30	0	0.00	47.50	2.1	4,618	0.04%
2020/11/09	2	47.30	0	0.00	47.40	2	4,629	0.04%
2020/11/06	1	47.40	2	47.35	47.25	-1	4,654	-0.02%
2020/11/05	0	0.00	1	47.30	47.30	-1	4,711	-0.02%
2020/11/04	1	47.25	13	47.06	47.25	-12	4,729	-0.25%
2020/11/03	2	46.33	9	46.53	46.50	-7	4,732	-0.15%
2020/11/02	4	46.16	0	0.00	45.85	4	4,759	0.08%
2020/10/30	0	0.00	7	46.79	46.55	-7	4,824	-0.15%
2020/10/29	0	0.00	2	46.60	46.50	-2	4,903	-0.04%
2020/10/28	0.1	46.35	3	46.27	46.55	-2.9	5,203	-0.06%
2020/10/27	0	0.00	3.2	46.10	46.00	-3.2	5,929	-0.05%
2020/10/26	0	0.00	2	45.90	45.95	-2	6,008	-0.03%
2020/10/23	1	45.50	0	0.00	45.55	1	6,057	0.02%
2020/10/22	0.1	45.50	0	0.00	45.40	0.1	6,145	0.00%
2020/10/21	2.1	45.53	0	0.00	45.50	2.1	6,149	0.03%
2020/10/20	0	0.00	1	45.80	45.80	-1	6,185	-0.02%
2020/10/19	1	46.05	0	0.00	46.00	1	6,223	0.02%
2020/10/16	0	0.00	1	45.90	46.00	-1	6,269	-0.02%
2020/10/15	1	45.45	2	45.75	45.55	-1	6,309	-0.02%
2020/10/14	0.1	45.40	0	0.00	45.40	0.1	6,344	0.00%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/12	0	0.00	0.1	45.80	45.75	-0.1	6,555	0.00%
2020/10/08	1	45.40	2	45.60	45.65	-1	6,709	-0.01%
2020/10/07	2	45.43	0	0.00	45.40	2	6,787	0.03%
2020/10/06	3.2	45.81	0	0.00	45.90	3.2	6,870	0.05%
2020/09/30	0.1	46.10	5	46.17	46.10	-4.9	7,076	-0.07%
2020/09/28	0.1	45.90	0	0.00	45.90	0.1	7,213	0.00%
2020/09/25	3.1	45.07	2.1	45.12	45.00	1	7,296	0.01%
2020/09/24	3	45.12	1	45.75	45.00	2	7,318	0.03%
2020/09/23	2.1	46.01	0	0.00	46.00	2.1	7,317	0.03%
2020/09/22	3	46.00	0	0.00	45.85	3	7,388	0.04%
2020/09/21	0.1	46.65	0	0.00	46.60	0.1	7,457	0.00%
2020/09/18	5	46.66	0	0.00	46.85	5	7,638	0.07%
2020/09/17	2	47.28	5	47.46	47.10	-3	7,787	-0.04%
2020/09/16	0	0.00	103	47.45	47.50	-103	8,393	-1.23%	大賣/鉅額交易
2020/09/15	2	47.05	0	0.00	47.00	2	8,635	0.02%
2020/09/14	2	46.30	2	46.63	47.00	0	8,956	0.00%
2020/09/11	0.5	46.25	0	0.00	46.25	0.5	9,129	0.01%
2020/09/10	2.1	46.02	0	0.00	46.00	2.1	9,250	0.02%
2020/09/09	1	45.75	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0.2	46.40	1	46.25	46.45	-0.8	9,419	-0.01%
2020/09/07	0	0.00	1	46.40	46.20	-1	9,561	-0.01%
2020/09/04	53.1	45.70	1	45.65	45.95	52.1	9,726	0.54%
2020/09/03	17	46.21	1	46.65	46.05	16	9,816	0.16%
2020/09/02	9	46.06	0	0.00	46.05	9	9,893	0.09%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	5	46.65	0	0.00	46.40	5	9,990	0.05%
2020/08/28	1	46.75	0	46.75	46.65	1	10,032	0.01%
2020/08/27	2.1	46.76	0	0.00	46.90	2.1	10,152	0.02%
2020/08/25	0.1	47.15	0	0.00	47.15	0.1	10,220	0.00%
2020/08/21	1.4	47.09	9.2	47.00	47.00	-7.8	10,385	-0.08%
2020/08/20	5	46.95	29	46.91	46.90	-24	10,416	-0.23%
2020/08/19	1	48.10	9	48.49	48.10	-8	10,435	-0.08%
2020/08/18	0.2	47.95	1	48.00	47.95	-0.8	10,385	-0.01%
2020/08/17	0	0.00	3	48.00	47.85	-3	10,402	-0.03%
2020/08/14	3	46.97	1	47.15	47.20	2	10,414	0.02%
2020/08/13	3.1	47.69	3	47.77	47.80	0.1	10,395	0.00%
2020/08/12	8.1	47.55	0	0.00	47.60	8.1	10,470	0.08%
2020/08/11	4.2	47.99	4	47.78	48.00	0.2	10,470	0.00%
2020/08/10	5	48.55	1	48.80	48.50	4	10,523	0.04%
2020/08/07	0	0.00	1	49.15	48.95	-1	10,562	-0.01%
2020/08/06	2	49.00	30	48.61	48.85	-28	10,557	-0.27%
2020/08/05	10.1	48.98	2.5	49.24	49.10	7.6	10,579	0.07%
2020/08/04	6	49.13	3	48.95	49.35	3	10,545	0.03%
2020/08/03	19.3	48.89	17	49.88	48.60	2.3	10,452	0.02%
2020/07/31	46.1	49.69	81	49.48	49.60	-34.9	10,222	-0.34%
2020/07/30	13	45.28	3	45.57	45.70	10	9,516	0.11%
2020/07/29	2	45.03	1	45.40	44.80	1	9,473	0.01%
2020/07/28	3	45.38	1.4	45.06	45.05	1.6	9,560	0.02%
2020/07/27	19	45.97	0	0.00	45.50	19	9,662	0.20%
2020/07/24	0	0.00	3	46.35	46.50	-3	9,665	-0.03%
2020/07/23	2	46.55	0	0.00	46.55	2	9,683	0.02%
2020/07/22	0.1	46.70	0	0.00	46.70	0.1	9,665	0.00%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/20	0	0.00	5	46.75	47.00	-5	9,628	-0.05%
2020/07/17	17	46.87	0	0.00	46.70	17	9,646	0.18%
2020/07/16	22	47.29	0	0.00	46.90	22	9,635	0.23%
2020/07/15	7	47.03	9	47.20	47.40	-2	9,551	-0.02%
2020/07/14	0	0.00	3	47.03	46.95	-3	9,476	-0.03%
2020/07/13	1.1	46.76	0	0.00	47.10	1.1	9,445	0.01%
2020/07/10	2	46.98	3	46.78	46.70	-1	9,418	-0.01%
2020/07/09	4	47.31	3	47.13	47.10	1	9,373	0.01%
2020/07/08	0	0.00	7	47.06	47.15	-7	9,233	-0.08%
2020/07/07	12	46.97	15	46.83	47.05	-3	9,124	-0.03%
2020/07/06	12	47.05	6.1	47.02	47.05	5.9	9,052	0.07%
2020/07/03	12	46.80	2	46.83	46.85	10	9,031	0.11%
2020/07/02	6	46.91	6.3	47.01	47.15	-0.3	9,062	0.00%
2020/07/01	1	46.95	0	0.00	46.75	1	9,093	0.01%
2020/06/30	4	46.80	0	0.00	46.30	4	9,056	0.04%
2020/06/29	4.3	46.58	0	0.00	46.50	4.3	9,047	0.05%
2020/06/24	8	47.52	1	47.70	47.30	7	8,911	0.08%
2020/06/23	33	47.82	7	47.99	47.40	26	8,773	0.30%
2020/06/22	3.6	53.04	72.5	53.04	53.10	-68.9	8,201	-0.84%
2020/06/19	50	52.50	0	0.00	52.40	50	7,984	0.63%
2020/06/18	0	0.00	11	51.93	52.40	-11	7,710	-0.14%
2020/06/16	1	50.90	0	0.00	51.10	1	7,683	0.01%
2020/06/12	2	49.80	4	50.65	50.80	-2	7,842	-0.03%
2020/06/11	6	50.93	4	51.28	50.70	2	7,891	0.03%
2020/06/10	4.1	51.32	4	51.00	51.40	0.1	7,831	0.00%
2020/06/09	31	50.69	10	50.60	50.60	21	7,922	0.27%
2020/06/08	0	50.40	6	50.77	50.80	-6	8,045	-0.07%
2020/06/05	0	0.00	7	49.99	50.40	-7	8,035	-0.09%
2020/06/04	3	49.62	6.9	49.96	49.85	-3.9	8,097	-0.05%
2020/06/03	0	0.00	1	49.50	49.55	-1	8,104	-0.01%
2020/05/27	0	0.00	9	48.53	48.65	-9	8,475	-0.11%
2020/05/26	6	48.13	21.1	48.14	48.00	-15.1	8,632	-0.18%
2020/05/25	1	46.75	0	0.00	47.25	1	8,538	0.01%
2020/05/21	0	0.00	13.4	47.35	47.35	-13.4	8,654	-0.15%
2020/05/18	1	45.50	0.1	45.60	45.50	0.9	8,698	0.01%
2020/05/15	9	46.09	2	47.00	46.10	7	8,648	0.08%
2020/05/14	2.1	46.87	0	0.00	46.85	2.1	8,495	0.02%
2020/05/12	0	0.00	1	47.00	46.90	-1	8,342	-0.01%
2020/05/11	0	0.00	7	47.21	46.95	-7	8,288	-0.08%
2020/05/08	3	46.95	11	46.99	46.95	-8	8,178	-0.10%
2020/05/07	1	46.60	0	0.00	46.45	1	8,124	0.01%
2020/05/06	0	0.00	1	46.65	46.55	-1	8,039	-0.01%
2020/05/05	15	46.58	3	46.47	46.65	12	7,985	0.15%
2020/05/04	5	45.48	9.1	46.31	46.50	-4.1	7,975	-0.05%
2020/04/30	25	46.16	26	46.44	46.50	-1	7,841	-0.01%
2020/04/29	3	45.47	0	0.00	45.40	3	7,718	0.04%
2020/04/27	0	0.00	0	44.50	44.40	0	7,854	0.00%
2020/04/22	1	43.25	0	0.00	43.50	1	7,731	0.01%
2020/04/21	1	42.90	10	42.95	43.00	-9	7,654	-0.12%
2020/04/20	1	43.35	0	0.00	43.45	1	7,573	0.01%
2020/04/17	17	43.33	0	0.00	42.95	17	7,499	0.23%
2020/04/16	3	43.37	0	0.00	43.20	3	7,392	0.04%
2020/04/15	8	43.62	0	0.00	43.70	8	7,306	0.11%
2020/04/14	0	0.00	2	43.20	43.25	-2	7,251	-0.03%
2020/04/13	12	42.23	2	42.15	42.55	10	7,209	0.14%
2020/04/09	1	42.45	1	42.55	42.15	0	7,205	0.00%
2020/04/08	8	42.00	0	0.00	42.15	8	7,196	0.11%
2020/04/07	2	42.55	0	0.00	42.10	2	7,149	0.03%
2020/04/06	0	0.00	5	42.00	42.25	-5	7,047	-0.07%
2020/03/31	0	0.00	6	41.30	41.30	-6	6,843	-0.09%
2020/03/30	0	0.00	1	41.00	41.00	-1	6,708	-0.01%
2020/03/27	4	40.83	0	0.00	40.95	4	6,649	0.06%
2020/03/26	13	41.06	0	0.00	40.85	13	6,591	0.20%
2020/03/25	0	0.00	1	40.90	40.50	-1	6,604	-0.02%
2020/03/24	1	39.60	1	40.20	39.35	0	6,524	0.00%
2020/03/23	1	39.10	0	0.00	38.55	1	6,496	0.02%
2020/03/20	0	0.00	2	40.18	40.65	-2	6,462	-0.03%
2020/03/19	1	37.80	0	0.00	37.80	1	6,314	0.02%
2020/03/18	0	0.00	3	39.40	39.10	-3	6,121	-0.05%
2020/03/17	3	39.72	0	0.00	39.40	3	6,012	0.05%
2020/03/16	4	40.61	0	0.00	40.35	4	5,848	0.07%
2020/03/13	0	0.00	12	40.46	41.30	-12	5,725	-0.21%
2020/03/12	6	42.06	0	0.00	42.00	6	5,480	0.11%
2020/03/11	14.1	43.95	3	44.08	44.20	11.1	5,258	0.21%
2020/03/10	0	0.00	1	44.00	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	8	43.55	44.00	-8	5,074	-0.16%
2020/03/06	2	44.45	0	0.00	44.35	2	5,015	0.04%
2020/03/05	10	45.18	2	45.10	44.85	8	4,966	0.16%
2020/03/04	0	0.00	10	44.90	45.10	-10	4,875	-0.21%
2020/03/03	1	44.10	8	44.41	43.95	-7	4,719	-0.15%
2020/03/02	17	42.66	1	42.80	42.85	16	4,574	0.35%
2020/02/27	26	43.98	1	44.10	43.85	25	4,715	0.53%
2020/02/25	2	44.20	0	0.00	43.95	2	4,492	0.04%
2020/02/24	4	44.21	0	0.00	44.00	4	4,496	0.09%
2020/02/21	4	45.75	0	0.00	45.60	4	4,422	0.09%
2020/02/20	6	47.03	0	0.00	46.60	6	4,361	0.14%
2020/02/19	0	0.00	1	47.80	47.65	-1	4,290	-0.02%
2020/02/12	1.1	47.10	0	0.00	47.10	1.1	4,532	0.02%
2020/02/06	2	47.50	0	0.00	47.55	2	4,794	0.04%
2020/02/04	1	47.00	0	0.00	47.50	1	4,862	0.02%
2020/02/03	0	0.00	4	47.15	47.00	-4	4,925	-0.08%
2020/01/30	1	48.50	3	48.12	45.65	-2	4,862	-0.04%
2020/01/16	0	0.00	1	49.25	49.50	-1	4,979	-0.02%
2020/01/09	0	0.00	6	48.76	48.75	-6	5,933	-0.10%
2020/01/08	7	48.97	6	49.00	48.70	1	6,027	0.02%
2020/01/07	2	48.90	1	49.10	48.90	1	6,080	0.02%
2020/01/02	2	49.33	0	0.00	49.20	2	6,312	0.03%
2019/12/18	0	0.00	5	50.98	51.10	-5	6,984	-0.07%
2019/12/17	2	50.20	2	50.50	50.60	0	7,060	0.00%
2019/12/12	0	0.00	2	50.10	49.70	-2	7,039	-0.03%
2019/11/29	1	48.65	1	48.55	48.40	0	7,151	0.00%
2019/11/28	1	49.15	0	0.00	49.10	1	7,169	0.01%
2019/11/25	0	0.00	1	50.40	50.10	-1	6,922	-0.01%
2019/11/22	0	0.00	3	50.60	50.90	-3	7,013	-0.04%
2019/11/21	1	49.95	2	50.50	50.60	-1	7,051	-0.01%
2019/11/18	1	50.50	0	0.00	50.60	1	7,096	0.01%
2019/11/14	2	49.60	0	0.00	49.45	2	7,295	0.03%
2019/11/11	0	0.00	1.6	49.78	49.90	-1.6	7,577	-0.02%
2019/11/07	0	0.00	1	51.10	51.10	-1	7,684	-0.01%
2019/11/06	1	50.70	0	0.00	50.80	1	7,782	0.01%
2019/11/05	0	0.00	34	51.01	51.50	-34	7,928	-0.43%
2019/11/04	0	0.00	6	50.58	50.70	-6	7,945	-0.08%
2019/11/01	4	49.60	2	49.75	49.95	2	7,976	0.03%
2019/10/31	0	0.00	1	49.65	50.20	-1	8,248	-0.01%
2019/10/28	1	48.55	15	49.10	49.55	-14	8,690	-0.16%
2019/10/24	10	49.50	0	0.00	50.10	10	8,605	0.12%
2019/10/23	19	49.78	1	50.50	49.20	18	8,508	0.21%
2019/10/22	2	50.80	8	50.28	51.50	-6	8,344	-0.07%
2019/10/18	1	48.60	0	0.00	48.05	1	8,163	0.01%
2019/10/14	1	49.15	0	0.00	49.00	1	8,032	0.01%
2019/10/09	1	48.40	0	0.00	48.30	1	7,978	0.01%
2019/09/27	10	50.50	6	50.00	49.30	4	7,555	0.05%
2019/09/25	2	49.70	0	0.00	49.80	2	7,362	0.03%
2019/09/24	0	0.00	1	48.55	48.45	-1	7,269	-0.01%
2019/09/23	0	0.00	1	48.45	48.25	-1	7,236	-0.01%
2019/09/20	0	0.00	0	48.45	48.60	0	7,247	0.00%
2019/09/18	0	0.00	2	48.53	48.80	-2	7,117	-0.03%
2019/09/17	0	0.00	1	48.15	48.15	-1	7,066	-0.01%
2019/09/16	2	48.00	0	0.00	48.15	2	7,141	0.03%
2019/09/12	0	0.00	3	48.97	48.90	-3	7,120	-0.04%
2019/09/11	0	0.00	0	48.60	48.65	0	7,108	0.00%
2019/09/10	1	49.10	1	48.95	48.95	0	7,090	0.00%
2019/09/09	0	0.00	1	49.15	49.40	-1	7,083	-0.01%
2019/09/05	1.1	48.28	0	0.00	48.75	1.1	7,039	0.02%
2019/09/04	0.5	48.40	0	0.00	48.60	0.5	6,968	0.01%
2019/09/03	4.5	48.29	0	0.00	47.70	4.5	6,916	0.06%
2019/09/02	2	49.08	2	49.40	48.95	0	6,898	0.00%
2019/08/30	10	49.85	1	49.55	50.00	9	6,881	0.13%
2019/08/28	0	0.00	5	48.95	48.45	-5	6,770	-0.07%
2019/08/27	2	48.65	22.6	48.45	48.40	-20.6	6,762	-0.30%
2019/08/23	0	0.00	2	48.58	48.20	-2	6,689	-0.03%
2019/08/21	16	48.08	5	48.30	48.00	11	6,822	0.16%
2019/08/20	12	48.33	11	48.65	49.00	1	6,719	0.01%
2019/08/19	3	47.32	15	47.17	47.10	-12	6,537	-0.18%
2019/08/16	1	47.00	4	47.08	47.90	-3	6,449	-0.05%
2019/08/15	3	46.83	5	46.56	46.65	-2	6,267	-0.03%
2019/08/14	13	46.40	0	0.00	46.30	13	6,153	0.21%
2019/08/13	0	0.00	2	46.83	46.30	-2	6,100	-0.03%
2019/08/12	16	46.77	10	46.75	46.40	6	6,048	0.10%
2019/08/08	1	46.85	4	46.83	46.80	-3	5,952	-0.05%
2019/08/07	0	0.00	1	46.25	46.00	-1	5,807	-0.02%
2019/08/06	0	0.00	1	46.75	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	1	46.75	47.00	-1	5,463	-0.02%
2019/08/02	2	46.73	12	46.74	47.00	-10	5,354	-0.19%
2019/08/01	5	45.87	41	45.20	46.25	-36	5,076	-0.71%
2019/07/31	18	43.30	1	44.10	44.30	17	4,712	0.36%
2019/07/30	10	43.51	2	43.65	43.60	8	4,608	0.17%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	2	43.80	0	0.00	43.70	2	4,661	0.04%
2019/07/23	1	43.20	0	0.00	43.70	1	4,723	0.02%
2019/07/22	6	43.20	2	43.20	43.00	4	4,642	0.09%
2019/07/19	1	46.95	0	0.00	47.10	1	4,397	0.02%
2019/07/18	2	47.00	4	47.10	47.10	-2	4,320	-0.05%
2019/07/11	0	0.00	4	47.00	46.95	-4	4,113	-0.10%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/02	1	45.95	0	0.00	45.90	1	4,251	0.02%
2019/07/01	0	0.00	1	45.95	45.80	-1	4,259	-0.02%
2019/06/28	1	45.20	0	0.00	45.50	1	4,303	0.02%
2019/06/27	0	0.00	1	45.30	45.30	-1	4,312	-0.02%
2019/06/25	4	45.00	0	0.00	44.95	4	4,441	0.09%
2019/06/24	1	45.45	1	44.90	45.00	0	4,460	0.00%
2019/06/21	1	45.20	0	0.00	44.80	1	4,478	0.02%
2019/06/19	0	0.00	0	45.45	45.70	0	4,437	0.00%
2019/06/06	0	45.20	0	0.00	45.45	0	4,695	0.00%
2019/06/05	0.1	45.25	0	0.00	45.45	0.1	4,680	0.00%
2019/06/03	0	0.00	1	45.55	45.50	-1	4,712	-0.02%
2019/05/28	0	0.00	1	44.65	44.35	-1	5,194	-0.02%
2019/05/24	0	0.00	30.9	44.05	44.10	-30.9	5,172	-0.60%
2019/05/21	0	0.00	4	44.11	44.20	-4	5,284	-0.08%
2019/05/20	1	43.50	0	0.00	43.65	1	5,265	0.02%
2019/05/16	0	0.00	1	43.45	43.05	-1	5,314	-0.02%
2019/05/13	0	0.00	2	43.25	43.00	-2	5,452	-0.04%
2019/05/09	2	43.10	0	0.00	43.40	2	5,755	0.03%
2019/05/08	1	43.40	0	0.00	43.30	1	5,802	0.02%
2019/05/07	1	43.20	1	44.20	44.30	0	5,821	0.00%
2019/05/06	0.1	43.25	0	0.00	43.25	0.1	5,845	0.00%
2019/04/29	1	44.50	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	4	44.95	45.20	-4	6,104	-0.07%
2019/04/24	0	0.00	0	44.65	44.65	0	6,281	0.00%
2019/04/22	1	44.50	0	0.00	44.70	1	6,355	0.02%
2019/04/19	0	0.00	1	44.50	44.40	-1	6,437	-0.02%
2019/04/17	3	44.38	0	0.00	44.30	3	6,802	0.04%
2019/04/16	1	44.45	0	0.00	44.35	1	6,890	0.01%
2019/04/12	1	43.90	0	0.00	43.95	1	7,004	0.01%
2019/04/11	5	44.55	2	44.65	44.25	3	7,075	0.04%
2019/04/10	2	44.83	1	45.20	45.25	1	7,060	0.01%
2019/04/09	0	45.00	0	0.00	45.15	0	7,082	0.00%
2019/04/08	0.1	45.10	1	45.00	45.35	-0.9	7,083	-0.01%
2019/04/01	0	0.00	5	44.71	44.60	-5	7,061	-0.07%
2019/03/29	3	44.17	1	44.50	44.85	2	6,982	0.03%
2019/03/28	2	44.10	1	44.85	44.05	1	6,945	0.01%
2019/03/26	1	45.30	1	45.35	45.35	0	7,050	0.00%
2019/03/25	0	0.00	3	45.17	45.30	-3	7,124	-0.04%
2019/03/22	0	0.00	2	44.68	44.85	-2	7,130	-0.03%
2019/03/20	0	0.00	4	44.60	44.45	-4	7,192	-0.06%
2019/03/19	0	44.10	0	0.00	44.15	0	7,223	0.00%
2019/03/18	0.1	44.20	2	44.23	44.30	-1.9	7,278	-0.03%
2019/03/15	1	44.35	0	0.00	44.10	1	7,313	0.01%
2019/03/12	1	43.90	1	43.85	43.60	0	7,293	0.00%
2019/03/06	1.1	43.60	0	0.00	43.55	1.1	7,935	0.01%
2019/03/04	4	43.31	0	0.00	43.10	4	8,087	0.05%
2019/02/27	13	44.57	3	44.75	44.55	10	7,947	0.13%
2019/02/26	2	47.40	6	47.36	47.20	-4	7,749	-0.05%
2019/02/25	0	0.00	5	46.08	46.40	-5	7,680	-0.07%
2019/02/22	0	0.00	6	45.75	45.85	-6	7,702	-0.08%
2019/02/21	3	45.33	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	1	45.90	45.95	-1	7,720	-0.01%
2019/02/19	3	45.50	0	0.00	45.25	3	7,756	0.04%
2019/02/18	0.1	45.90	0	0.00	46.15	0.1	7,802	0.00%
2019/02/14	4	45.83	1	45.00	45.65	3	7,846	0.04%
2019/02/13	1	46.40	2	46.75	46.70	-1	7,813	-0.01%
2019/02/12	1	46.35	5	46.45	46.60	-4	7,819	-0.05%
2019/02/11	0.1	46.45	3	46.47	46.65	-2.9	7,868	-0.04%
2019/01/30	0	0.00	5	45.15	45.25	-5	7,772	-0.06%
2019/01/29	0	0.00	1	44.40	44.85	-1	7,693	-0.01%
2019/01/25	0	0.00	2	44.35	44.50	-2	7,655	-0.03%
2019/01/22	0	0.00	9	43.42	43.35	-9	7,586	-0.12%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/18	0.1	42.90	3	43.35	43.00	-2.9	7,416	-0.04%
2019/01/15	0	0.00	1	42.75	43.05	-1	7,286	-0.01%
2019/01/14	2	42.45	2	42.53	42.50	0	7,234	0.00%
2019/01/10	3	43.10	29	42.81	42.95	-26	7,226	-0.36%
2019/01/09	0	0.00	12	42.94	43.30	-12	7,077	-0.17%
2019/01/08	1	41.80	7	41.70	41.60	-6	6,880	-0.09%
2019/01/07	0.1	41.25	0	0.00	41.45	0.1	6,838	0.00%
2019/01/04	4	40.88	4	41.15	40.65	0	6,835	0.00%
2019/01/03	0	0.00	8	41.36	41.50	-8	6,932	-0.12%
2019/01/02	0	0.00	1	40.65	40.65	-1	6,840	-0.01%
2018/12/28	0	0.00	0	40.40	40.60	0	6,810	0.00%
2018/12/27	1	39.80	0	0.00	40.65	1	6,852	0.01%
2018/12/26	2	39.53	0	0.00	39.90	2	6,852	0.03%
2018/12/24	0	0.00	4	40.05	40.40	-4	6,848	-0.06%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/20	0	0.00	2	41.15	41.20	-2	6,826	-0.03%
2018/12/19	0	0.00	3	41.03	41.00	-3	6,774	-0.04%
2018/12/18	0.1	40.00	0	0.00	40.00	0.1	6,652	0.00%
2018/12/13	0	0.00	3	40.57	40.75	-3	6,633	-0.05%
2018/12/12	0.1	40.40	0	0.00	40.50	0.1	6,585	0.00%
2018/12/10	0	0.00	1	40.95	40.95	-1	6,518	-0.02%
2018/12/06	0	0.00	2	40.85	41.00	-2	6,658	-0.03%
2018/12/05	0.1	41.00	1	41.00	41.00	-0.9	6,605	-0.01%
2018/12/04	0	0.00	2	41.40	41.65	-2	6,591	-0.03%
2018/12/03	1	41.10	4	41.23	41.30	-3	6,481	-0.05%
2018/11/30	0	0.00	3	40.20	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	65	40.10	40.00	-65	5,899	-1.10%
2018/11/28	0	0.00	1	39.95	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	2	38.88	39.35	-2	5,615	-0.04%
2018/11/22	1	37.85	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	1	38.25	38.40	-1	5,292	-0.02%
2018/11/19	0.1	38.50	0	0.00	38.70	0.1	5,198	0.00%
2018/11/16	1	38.60	0	0.00	38.40	1	5,128	0.02%
2018/11/13	0	38.15	0	0.00	38.15	0	4,951	0.00%
2018/11/12	0.1	38.25	1	38.45	38.45	-0.9	4,894	-0.02%
2018/11/09	3	37.90	0	0.00	38.00	3	4,868	0.06%
2018/11/08	8	38.75	2	38.78	38.80	6	4,838	0.12%
2018/11/07	0	0.00	2	38.40	38.55	-2	4,828	-0.04%
2018/11/06	0	37.80	1	37.65	38.00	-1	4,792	-0.02%
2018/11/05	0.1	37.80	0	0.00	37.80	0.1	4,786	0.00%
2018/11/02	0	0.00	6	37.15	37.25	-6	4,796	-0.13%
2018/11/01	0	0.00	7	35.90	37.00	-7	4,812	-0.15%
2018/10/31	24	35.72	3	35.38	35.50	21	4,742	0.44%
2018/10/25	0	0.00	5	35.35	35.30	-5	4,637	-0.11%
2018/10/24	0	0.00	2	35.65	35.65	-2	4,770	-0.04%
2018/10/23	0.1	35.65	11	35.08	35.65	-10.9	4,777	-0.23%
2018/10/19	1	34.15	0	0.00	34.50	1	4,807	0.02%
2018/10/18	2.1	34.17	0	0.00	34.35	2.1	4,789	0.04%
2018/10/17	10	34.30	0	0.00	34.15	10	4,840	0.21%
2018/10/16	5	33.75	0	0.00	33.95	5	4,910	0.10%
2018/10/12	4	33.00	2	33.40	33.65	2	4,960	0.04%
2018/10/11	9	33.69	3	33.80	33.05	6	4,978	0.12%
2018/10/05	6	36.16	0	0.00	36.50	6	5,088	0.12%
2018/10/04	3	36.83	0	0.00	36.80	3	5,058	0.06%
2018/10/03	4	37.40	0	0.00	37.35	4	5,092	0.08%
2018/09/28	0	0.00	2	38.50	38.40	-2	5,182	-0.04%
2018/09/25	1	38.45	1	38.45	38.20	0	5,165	0.00%
2018/09/20	0	0.00	5	37.30	37.20	-5	5,092	-0.10%
2018/09/19	0	0.00	2	37.75	37.80	-2	5,127	-0.04%
2018/09/18	5.1	37.48	5	37.63	37.70	0.1	5,159	0.00%
2018/09/14	1	37.35	5	37.45	37.35	-4	5,325	-0.08%
2018/09/13	5.1	37.26	16	37.32	37.35	-10.9	5,356	-0.20%
2018/09/12	1	35.75	1.1	36.09	35.60	-0.1	5,214	0.00%
2018/09/11	0	0.00	0	35.60	35.35	0	5,239	0.00%
2018/09/07	2	35.50	1	35.50	35.70	1	5,532	0.02%
2018/09/06	0.1	35.85	0	0.00	35.80	0.1	5,543	0.00%
2018/08/31	0	0.00	1	36.40	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	1	36.50	36.40	-1	5,755	-0.02%
2018/08/29	5	36.10	1	36.50	36.50	4	5,779	0.07%
2018/08/28	0	0.00	3.6	36.01	36.00	-3.6	5,794	-0.06%
2018/08/24	26	35.44	0	0.00	35.35	26	5,819	0.45%
2018/08/22	2	35.70	0	35.90	35.90	2	6,021	0.03%
2018/08/21	0	0.00	1	35.60	35.85	-1	5,999	-0.02%
2018/08/20	2	35.20	0	0.00	35.20	2	5,995	0.03%
2018/08/17	3	35.25	3.1	35.25	35.25	-0.1	5,988	0.00%
2018/08/16	7	35.21	1	35.35	35.35	6	5,966	0.10%
2018/08/15	8	35.66	1	35.60	35.70	7	5,961	0.12%
2018/08/14	7	36.06	0	0.00	35.90	7	5,911	0.12%
2018/08/13	4	36.63	0	0.00	36.60	4	5,821	0.07%
2018/08/10	9	37.17	0	0.00	37.20	9	5,789	0.16%
2018/08/09	15	39.97	1	40.00	39.85	14	5,760	0.24%
2018/08/07	1	39.90	1	40.00	39.95	0	5,628	0.00%
2018/08/06	1.1	39.90	4	39.95	39.95	-2.9	5,583	-0.05%
2018/08/03	1	39.65	5	39.70	39.80	-4	5,577	-0.07%
2018/08/02	0	0.00	1	40.05	39.70	-1	5,595	-0.02%
2018/08/01	1	39.80	1	39.95	40.00	0	5,577	0.00%
2018/07/31	2	39.50	1	40.20	40.20	1	5,611	0.02%
2018/07/30	0	0.00	5	39.90	39.95	-5	5,475	-0.09%
2018/07/27	0	0.00	1	39.85	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	2	39.55	39.75	-2	5,466	-0.04%
2018/07/25	1	39.10	5	39.13	39.10	-4	5,453	-0.07%
2018/07/23	0	0.00	20	38.60	38.55	-20	5,437	-0.37%
2018/07/20	0	0.00	9	38.86	38.80	-9	5,373	-0.17%
2018/07/19	0	0.00	4	38.78	38.55	-4	5,334	-0.07%
2018/07/18	0.1	38.45	1	38.50	38.50	-0.9	5,322	-0.02%
2018/07/17	2.1	38.29	3	38.22	38.15	-0.9	5,279	-0.02%
2018/07/16	3	37.88	2	38.00	37.70	1	5,155	0.02%
2018/07/11	0	0.00	1	36.50	36.80	-1	5,066	-0.02%
2018/07/10	0	0.00	3	36.92	36.80	-3	5,024	-0.06%
2018/07/09	1.1	35.93	0	0.00	36.10	1.1	5,014	0.02%
2018/07/06	7	35.96	0	0.00	35.80	7	5,007	0.14%
2018/07/05	3	36.23	0	0.00	36.20	3	4,984	0.06%
2018/07/04	3	36.53	0	0.00	36.50	3	5,016	0.06%
2018/06/29	10	36.91	0	0.00	36.90	10	5,067	0.20%
2018/06/28	16	36.95	0	0.00	36.95	16	5,009	0.32%
2018/06/27	1	37.00	0	0.00	37.00	1	4,984	0.02%
2018/06/26	5	37.02	0	0.00	37.00	5	4,973	0.10%
2018/06/25	13	37.62	0	0.00	37.45	13	4,848	0.27%
2018/06/22	5	37.76	0	0.00	37.95	5	4,763	0.10%
2018/06/21	4	38.11	0	0.00	38.00	4	4,686	0.09%
2018/06/20	2	38.10	0	0.00	38.10	2	4,731	0.04%
2018/06/19	16	38.22	0	0.00	38.15	16	4,700	0.34%
2018/06/15	8	38.76	0	0.00	38.55	8	4,664	0.17%
2018/06/14	5	39.53	0	0.00	39.25	5	4,513	0.11%
2018/06/13	4	39.79	0	0.00	39.80	4	4,493	0.09%
2018/06/12	0.1	40.10	0	0.00	40.20	0.1	4,619	0.00%
2018/06/08	4	40.28	0	0.00	40.00	4	4,919	0.08%
2018/06/07	0	0.00	3	40.38	40.60	-3	4,985	-0.06%
2018/06/06	0	0.00	1	39.75	39.90	-1	5,053	-0.02%
2018/06/05	0	0.00	12	39.34	39.30	-12	5,074	-0.24%
2018/06/04	0	0.00	1	39.20	39.05	-1	5,102	-0.02%
2018/05/31	1	38.55	3	39.10	39.10	-2	5,174	-0.04%
2018/05/30	2	38.55	0	0.00	38.50	2	5,092	0.04%
2018/05/28	8	39.15	1	39.20	39.20	7	5,575	0.13%
2018/05/25	1	38.80	1	38.85	38.85	0	5,863	0.00%
2018/05/24	0	0.00	1	38.70	38.80	-1	6,289	-0.02%
2018/05/23	0	0.00	1	38.45	38.25	-1	6,605	-0.02%
2018/05/22	1.1	38.45	0	0.00	38.45	1.1	6,619	0.02%
2018/05/21	1	38.60	0	0.00	38.55	1	6,735	0.01%
2018/05/18	5	38.16	0	0.00	38.15	5	6,780	0.07%
2018/05/15	1	38.25	1	38.10	38.20	0	6,935	0.00%
2018/05/14	3.1	38.64	0	0.00	38.45	3.1	7,048	0.04%
2018/05/11	0	0.00	1	38.85	38.85	-1	7,125	-0.01%
2018/05/09	5	38.00	1	38.10	38.15	4	7,114	0.06%
2018/05/08	1	38.30	2	38.08	38.50	-1	7,162	-0.01%
2018/05/07	3	37.57	0	0.00	37.60	3	7,132	0.04%
2018/05/04	1	37.60	0	0.00	38.00	1	7,115	0.01%
2018/05/02	2	38.70	0	0.00	38.60	2	7,218	0.03%
2018/04/30	3	39.00	0	0.00	39.25	3	7,204	0.04%
2018/04/27	2	39.80	0	0.00	39.95	2	7,105	0.03%
2018/04/25	0	0.00	6	39.30	40.00	-6	7,150	-0.08%
2018/04/24	2	39.50	0	0.00	39.15	2	7,276	0.03%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/20	4	40.81	2.1	40.90	40.85	1.9	7,237	0.03%
2018/04/18	0.1	40.65	0	0.00	40.65	0.1	7,217	0.00%
2018/04/17	0	0.00	1	41.00	41.05	-1	7,234	-0.01%
2018/04/16	1	41.30	1	41.35	41.40	0	7,188	0.00%
2018/04/13	0	41.00	0	0.00	41.20	0	7,222	0.00%
2018/04/12	1.1	40.84	1	40.70	40.95	0.1	7,202	0.00%
2018/04/11	2	40.55	0	0.00	40.50	2	7,219	0.03%
2018/04/10	1.3	40.31	0	0.00	40.50	1.3	7,210	0.02%
2018/04/03	3	40.33	1	40.70	40.30	2	7,080	0.03%
2018/04/02	0	0.00	1	41.40	41.10	-1	7,087	-0.01%
2018/03/31	0	0.00	2	41.25	41.40	-2	7,119	-0.03%
2018/03/30	1	40.90	0	0.00	40.65	1	7,112	0.01%
2018/03/28	0	0.00	1	40.65	40.60	-1	7,046	-0.01%
2018/03/27	0	0.00	1	40.65	40.80	-1	7,048	-0.01%
2018/03/26	7	40.25	0	0.00	40.25	7	7,075	0.10%
2018/03/23	1	40.35	1	40.55	40.50	0	7,119	0.00%
2018/03/22	0	0.00	3	41.32	41.40	-3	7,142	-0.04%
2018/03/21	18	41.16	59	41.14	41.10	-41	7,231	-0.57%
2018/03/20	4	41.51	2	41.60	41.75	2	7,292	0.03%
2018/03/19	2	41.70	0	0.00	41.95	2	7,365	0.03%
2018/03/16	0	0.00	3	41.80	41.75	-3	7,679	-0.04%
2018/03/15	9	41.57	6	41.59	42.35	3	7,535	0.04%
2018/03/14	6	41.02	1	41.15	40.75	5	7,453	0.07%
2018/03/13	4	41.61	3	41.80	41.75	1	7,307	0.01%
2018/03/12	3.1	42.19	3	42.20	42.00	0.1	7,268	0.00%
2018/03/09	3	42.53	2.2	42.81	42.60	0.8	7,218	0.01%
2018/03/08	6	42.79	8	42.77	42.70	-2	7,228	-0.03%
2018/03/07	3	42.98	0	0.00	42.60	3	7,236	0.04%
2018/03/06	1	43.50	0	0.00	43.30	1	7,397	0.01%
2018/03/05	0	0.00	1	43.50	43.00	-1	7,768	-0.01%
2018/03/02	1	43.05	5	43.12	43.00	-4	7,769	-0.05%
2018/03/01	6	42.88	1.4	42.66	42.70	4.6	7,735	0.06%
2018/02/27	14	42.40	1	42.00	42.00	13	7,397	0.18%
2018/02/26	0	0.00	13	43.39	43.00	-13	7,153	-0.18%
2018/02/23	4	42.61	6	41.53	42.70	-2	6,778	-0.03%
2018/02/22	0	0.00	32	39.59	39.35	-32	6,571	-0.49%
2018/02/21	0	0.00	4	39.39	39.60	-4	6,570	-0.06%
2018/02/12	3	37.53	1	37.45	37.45	2	6,535	0.03%
2018/02/09	6	37.46	32	37.31	37.65	-26	6,548	-0.40%
2018/02/08	2	38.63	0	0.00	38.35	2	6,568	0.03%
2018/02/07	0	0.00	0	39.60	39.60	0	6,701	0.00%
2018/02/06	2	39.70	1	39.10	39.30	1	6,835	0.01%
2018/02/05	1	40.10	0	0.00	41.20	1	6,900	0.01%
2018/01/30	0	0.00	10	42.80	42.50	-10	7,186	-0.14%
2018/01/29	0	0.00	1	43.00	43.00	-1	7,271	-0.01%
2018/01/26	0	0.00	5	42.80	42.90	-5	7,407	-0.07%
2018/01/25	0	0.00	3	42.88	43.10	-3	7,575	-0.04%
2018/01/24	0	0.00	1	41.60	41.90	-1	7,627	-0.01%
2018/01/23	1	41.40	5	41.41	41.60	-4	7,740	-0.05%
2018/01/22	2	40.98	0	0.00	41.20	2	7,845	0.03%
2018/01/19	0	0.00	11	41.40	41.25	-11	7,878	-0.14%
2018/01/18	2	40.45	3	41.07	41.40	-1	7,889	-0.01%
2018/01/17	0	0.00	16	40.45	40.35	-16	7,809	-0.20%
2018/01/16	2	40.20	0	0.00	40.35	2	7,860	0.03%
2018/01/15	0	40.00	1	39.80	40.20	-1	7,881	-0.01%
2018/01/12	2.1	39.41	3	40.05	40.10	-0.9	7,977	-0.01%
2018/01/11	3	38.67	0	0.00	38.80	3	8,045	0.04%
2018/01/10	0	0.00	2	39.85	39.90	-2	8,251	-0.02%
2018/01/09	1	39.60	0	0.00	39.40	1	8,350	0.01%
2018/01/05	0	0.00	1	39.80	39.90	-1	8,413	-0.01%
2018/01/04	1	39.65	0	0.00	39.75	1	8,470	0.01%
2018/01/03	1	40.20	0	0.00	40.00	1	8,536	0.01%