光寶科 (2301)-新光-桃園券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.1
漲跌
▼0.9
漲幅
-0.90%
成交量
18,348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: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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	29	98.19	23	99.14	99.10	6	22,026	0.03%
2024/04/30	7	101.07	3	101.50	100.00	4	21,895	0.02%
2024/04/29	16.1	101.47	6.2	101.42	101.00	9.9	22,022	0.05%
2024/04/26	26.9	100.51	24	101.13	101.00	2.9	22,496	0.01%
2024/04/25	42.9	99.74	25.1	99.47	99.40	17.8	22,557	0.08%
2024/04/24	8	98.35	26	98.00	98.40	-18	22,441	-0.08%
2024/04/23	39.6	95.74	17.1	94.90	94.60	22.6	22,495	0.10%
2024/04/22	25	96.84	55	96.86	96.80	-30	22,353	-0.13%
2024/04/19	17.1	96.27	5	96.90	96.10	12.1	22,327	0.05%
2024/04/18	28	98.89	25	99.21	99.00	3	22,146	0.01%
2024/04/17	28.1	95.72	12	96.08	96.30	16.1	22,060	0.07%
2024/04/16	44.6	97.09	24	96.07	95.30	20.6	22,143	0.09%
2024/04/15	19.6	100.61	6	101.42	102.00	13.6	21,669	0.06%
2024/04/12	25.1	103.50	7.1	103.30	103.00	18	21,513	0.08%
2024/04/11	7.1	103.35	9.1	103.29	104.00	-2	21,493	-0.01%
2024/04/10	11.1	103.87	10	104.60	103.50	1.1	21,433	0.01%
2024/04/09	30.5	103.94	16	104.34	104.00	14.5	21,390	0.07%
2024/04/08	21	105.07	16	105.31	105.00	5	21,360	0.02%
2024/04/03	44.4	104.43	21	104.69	104.00	23.4	21,284	0.11%
2024/04/02	38.1	103.87	40.3	103.55	104.00	-2.2	21,089	-0.01%
2024/04/01	50.3	100.83	18.6	101.20	100.00	31.7	20,575	0.15%
2024/03/29	80.6	100.76	73	100.79	101.00	7.6	20,404	0.04%
2024/03/28	67.8	108.66	72.7	108.10	106.00	-4.9	19,494	-0.03%
2024/03/27	89.2	115.17	49	113.73	112.50	40.2	19,028	0.21%
2024/03/26	53.3	116.60	36.2	117.84	120.50	17.1	18,645	0.09%
2024/03/25	50.7	119.44	21.4	119.43	119.00	29.3	18,501	0.16%
2024/03/22	52.5	120.30	30	120.40	121.50	22.5	18,373	0.12%
2024/03/21	80.2	124.15	59.2	124.46	123.50	21	17,776	0.12%
2024/03/20	73.5	120.45	110.5	120.80	123.00	-37.1	17,149	-0.22%	大賣/
2024/03/19	8.5	114.90	24	115.73	116.00	-15.5	16,220	-0.10%
2024/03/18	18.3	111.96	10.6	111.50	112.00	7.7	16,014	0.05%
2024/03/15	19.2	112.42	18.4	113.13	112.00	0.8	15,877	0.00%
2024/03/14	16.1	112.69	13	112.15	112.00	3.1	15,754	0.02%
2024/03/13	15.1	114.76	20.1	114.85	114.50	-5	15,658	-0.03%
2024/03/12	17.1	114.29	27.3	114.85	115.00	-10.2	15,421	-0.07%
2024/03/11	55.2	113.96	29.1	113.49	113.50	26.1	15,300	0.17%
2024/03/08	17.6	114.24	39.1	114.77	114.00	-21.4	15,216	-0.14%
2024/03/07	20.4	111.99	6.1	111.61	111.00	14.3	14,955	0.10%
2024/03/06	31	113.52	23.6	113.98	113.50	7.4	14,923	0.05%
2024/03/05	20	113.00	36.2	113.46	114.00	-16.2	15,414	-0.11%
2024/03/04	44.4	114.98	15	114.27	114.00	29.4	15,340	0.19%
2024/03/01	10.4	111.16	28.5	112.04	112.50	-18.1	15,103	-0.12%
2024/02/29	38.5	108.90	71.1	109.08	109.50	-32.6	14,922	-0.22%
2024/02/27	190.7	107.99	177	108.78	107.50	13.7	14,665	0.09%	大買/大賣/
2024/02/26	9.2	107.19	4.1	108.74	107.00	5.2	14,218	0.04%
2024/02/23	65.4	109.51	74	109.99	108.50	-8.7	14,389	-0.06%
2024/02/22	23.2	108.57	27.1	109.26	108.50	-3.9	14,475	-0.03%
2024/02/21	9.2	106.74	2	107.50	106.00	7.2	14,507	0.05%
2024/02/20	39.1	108.55	23	108.98	108.50	16.1	14,492	0.11%
2024/02/19	92.3	109.37	55	109.75	109.00	37.3	14,504	0.26%
2024/02/16	6	110.42	23	110.05	110.00	-17	14,698	-0.12%
2024/02/15	41.5	109.21	11	109.45	108.50	30.5	14,602	0.21%
2024/02/05	8.2	112.89	5	112.70	113.00	3.2	14,449	0.02%
2024/02/02	26.2	109.55	31	110.21	111.50	-4.8	14,410	-0.03%
2024/02/01	0.2	109.39	0.2	109.00	109.00	0.1	14,677	0.00%
2024/01/31	1	108.49	3	108.33	108.50	-2	14,995	-0.01%
2024/01/30	6.9	110.29	4	109.00	108.50	2.9	14,951	0.02%
2024/01/29	3.1	108.87	24	108.71	109.50	-20.9	14,980	-0.14%
2024/01/26	23.1	107.53	1	109.50	107.50	22.1	15,097	0.15%
2024/01/25	5	111.40	43.4	112.92	111.00	-38.3	15,316	-0.25%
2024/01/24	42	112.05	4	112.75	112.00	38	15,583	0.24%
2024/01/23	4.1	113.51	5.2	114.41	113.50	-1.1	16,223	-0.01%
2024/01/22	9.3	115.15	7	115.14	114.50	2.3	16,246	0.01%
2024/01/19	3.2	108.59	6	109.00	110.00	-2.8	15,779	-0.02%
2024/01/18	1.1	107.02	1	106.50	106.50	0.1	15,715	0.00%
2024/01/17	5	107.50	21	107.62	107.50	-16	15,890	-0.10%
2024/01/16	5.1	107.00	16	107.59	106.50	-11	16,006	-0.07%
2024/01/15	22.2	107.37	0	0.00	107.00	22.2	16,135	0.14%
2024/01/12	3	107.00	4	107.25	107.00	-1	16,406	-0.01%
2024/01/11	9.1	106.90	12	108.46	108.50	-2.9	16,484	-0.02%
2024/01/10	26.7	107.48	11	108.13	107.00	15.7	16,822	0.09%
2024/01/09	2	116.00	5	115.11	114.50	-3	17,003	-0.02%
2024/01/08	0.1	115.00	0	114.50	114.50	0	17,122	0.00%
2024/01/05	1.1	114.50	0	114.50	114.50	1	17,597	0.01%
2024/01/04	0	0.00	3	114.00	113.50	-3	17,722	-0.02%
2024/01/03	0.3	113.16	2	112.50	112.50	-1.7	18,163	-0.01%
2024/01/02	0.1	115.08	5	115.10	115.00	-4.9	18,268	-0.03%
2023/12/29	5	118.00	1	118.50	117.00	4	18,342	0.02%
2023/12/28	11	118.41	14	118.96	118.00	-3	18,469	-0.02%
2023/12/27	2	117.00	5	117.40	117.00	-3	18,597	-0.02%
2023/12/26	2.1	115.55	3	115.33	117.00	-0.9	19,043	0.00%
2023/12/25	7.2	116.92	3	117.00	116.50	4.2	19,286	0.02%
2023/12/22	7.3	115.58	6.4	116.39	115.50	0.9	19,348	0.00%
2023/12/21	3.1	113.56	9	114.17	114.00	-5.9	19,305	-0.03%
2023/12/20	1.4	114.64	4	114.50	114.00	-2.6	19,235	-0.01%
2023/12/19	25.2	111.87	23	113.41	112.50	2.2	19,210	0.01%
2023/12/18	10.2	111.03	12	112.63	112.00	-1.9	19,261	-0.01%
2023/12/15	7.1	112.94	12.3	115.06	112.00	-5.2	19,464	-0.03%
2023/12/14	9.2	115.11	3	114.83	114.50	6.2	19,506	0.03%
2023/12/13	21.7	113.49	35	113.90	113.00	-13.3	19,776	-0.07%
2023/12/12	7	110.86	14	111.32	110.00	-7	20,374	-0.03%
2023/12/11	14.5	111.31	8.1	114.77	110.50	6.4	20,717	0.03%
2023/12/08	8	113.00	6	112.08	113.00	2	20,897	0.01%
2023/12/07	4.1	110.99	4	110.13	110.00	0.1	21,144	0.00%
2023/12/06	2.5	111.57	3	112.00	111.50	-0.5	21,603	0.00%
2023/12/05	6.5	109.03	11	110.50	110.50	-4.5	21,792	-0.02%
2023/12/04	2	110.50	15.2	110.26	110.50	-13.2	21,848	-0.06%
2023/12/01	20	108.08	16.1	109.00	108.00	4	21,927	0.02%
2023/11/30	13	107.50	7	108.93	110.00	6	22,204	0.03%
2023/11/29	3	108.83	9.2	109.66	109.00	-6.2	21,907	-0.03%
2023/11/28	3.2	107.33	6	107.50	107.50	-2.8	22,184	-0.01%
2023/11/27	1.2	105.71	2.2	106.77	107.00	-1	22,734	0.00%
2023/11/24	3.2	106.66	3.1	107.01	107.50	0.1	23,074	0.00%
2023/11/23	15.9	106.41	40	107.33	106.50	-24.2	23,281	-0.10%
2023/11/22	60.2	107.33	31	107.44	107.00	29.2	23,623	0.12%
2023/11/21	9	111.44	12	111.42	112.00	-3	23,791	-0.01%
2023/11/20	25.1	108.46	18.1	108.72	109.00	7	24,621	0.03%
2023/11/17	40.1	109.50	28.1	109.11	109.50	12	24,927	0.05%
2023/11/16	4	111.50	2	111.75	110.50	2	25,782	0.01%
2023/11/15	11	114.50	34	113.41	112.50	-23	26,162	-0.09%
2023/11/14	13.1	111.44	25	112.44	113.00	-11.9	26,650	-0.04%
2023/11/13	11	111.73	2	112.25	112.50	9	27,219	0.03%
2023/11/10	21	112.31	15	112.80	112.50	6	27,695	0.02%
2023/11/09	37	110.10	34	111.22	112.00	3	28,276	0.01%
2023/11/08	16.2	114.78	18	113.78	113.50	-1.9	28,308	-0.01%
2023/11/07	3.1	109.85	1	110.50	110.50	2.1	28,422	0.01%
2023/11/06	8.2	110.58	9	111.05	111.00	-0.8	29,172	0.00%
2023/11/03	35.1	109.76	35.3	109.70	109.00	-0.2	29,733	0.00%
2023/11/02	28.2	108.87	33.7	109.02	108.50	-5.5	30,927	-0.02%
2023/11/01	20	102.98	74	102.61	103.50	-54	32,530	-0.17%
2023/10/31	226.4	105.65	157.9	102.66	100.00	68.5	33,831	0.20%	大買/大賣/
2023/10/30	25.2	106.52	36	107.13	107.00	-10.9	34,781	-0.03%
2023/10/27	10	108.90	18.1	109.14	108.50	-8.1	36,368	-0.02%
2023/10/26	10.1	106.50	32	106.56	107.00	-21.9	39,862	-0.05%
2023/10/25	7.1	109.00	8	108.94	109.00	-0.9	41,518	0.00%
2023/10/24	16.1	108.24	19.3	108.76	109.00	-3.2	42,275	-0.01%
2023/10/23	4.1	106.39	2	107.00	106.00	2.1	43,207	0.00%
2023/10/20	25.1	104.60	34	105.46	108.00	-8.9	44,789	-0.02%
2023/10/19	26.4	105.80	28	106.11	107.00	-1.7	46,031	0.00%
2023/10/18	83.4	105.58	132.1	106.00	106.00	-48.7	47,121	-0.10%	大賣/
2023/10/17	53.2	109.74	45	109.78	109.50	8.2	47,248	0.02%
2023/10/16	39.3	113.34	32	113.48	113.00	7.3	47,611	0.02%
2023/10/13	104.5	117.24	59	116.53	115.50	45.5	49,033	0.09%	大買/
2023/10/12	51	122.76	39	122.67	122.50	12	50,019	0.02%
2023/10/11	36	121.15	64	121.56	119.50	-28	51,825	-0.05%
2023/10/06	37	121.27	10	120.85	119.50	27	53,145	0.05%
2023/10/05	20	121.47	18	121.94	121.50	2	54,397	0.00%
2023/10/04	10	120.20	11	120.41	121.00	-1	55,204	0.00%
2023/10/03	12.2	124.13	10	124.50	123.00	2.2	55,426	0.00%
2023/10/02	60.3	124.94	50.3	125.70	125.50	10	55,661	0.02%
2023/09/28	19.2	121.65	42	121.79	121.50	-22.9	55,678	-0.04%
2023/09/27	26.2	118.63	20.1	119.05	120.00	6.2	55,761	0.01%
2023/09/26	24	120.44	28	120.73	120.00	-4	56,557	-0.01%
2023/09/25	22.1	119.66	24	120.27	120.00	-1.9	57,134	0.00%
2023/09/22	43	119.55	31.1	119.63	120.00	12	57,243	0.02%
2023/09/21	29.1	118.63	17	119.00	119.00	12.1	57,167	0.02%
2023/09/20	12.2	121.77	9	121.28	120.00	3.1	57,135	0.01%
2023/09/19	7.1	121.69	9	121.72	120.00	-1.9	57,017	0.00%
2023/09/18	15.7	120.91	5	121.20	121.00	10.7	57,037	0.02%
2023/09/15	5.1	127.49	9	128.17	126.00	-3.9	56,867	-0.01%
2023/09/14	10	126.75	18	127.42	126.50	-8	56,479	-0.01%
2023/09/13	16.4	123.52	14	123.61	124.00	2.4	56,683	0.00%
2023/09/12	23.3	124.90	16.1	125.50	125.00	7.2	57,375	0.01%
2023/09/11	56.1	128.17	52	128.16	127.50	4	57,497	0.01%
2023/09/08	27.1	135.07	31.2	135.46	134.50	-4.1	57,338	-0.01%
2023/09/07	16.1	134.65	9	134.44	134.00	7.1	57,293	0.01%
2023/09/06	35.4	134.52	36	135.03	134.50	-0.6	57,478	0.00%
2023/09/05	24.5	131.80	19	132.08	134.00	5.5	57,483	0.01%
2023/09/04	54.2	133.24	44	133.72	134.00	10.2	57,142	0.02%
2023/09/01	50.3	135.42	31	135.05	134.50	19.3	57,005	0.03%
2023/08/31	28.1	136.27	24.1	136.70	137.00	4	56,688	0.01%
2023/08/30	42.2	140.16	17.1	140.00	138.50	25.1	56,369	0.04%
2023/08/29	25.2	141.23	33.4	141.35	141.50	-8.2	56,148	-0.01%
2023/08/28	58.3	140.00	52.2	139.36	138.50	6.1	55,969	0.01%
2023/08/25	61.2	147.93	74.4	148.03	145.00	-13.2	56,009	-0.02%
2023/08/24	115.7	153.80	123.2	153.05	151.50	-7.5	55,662	-0.01%	大買/大賣/
2023/08/23	82	147.61	54	147.89	148.50	28	54,756	0.05%
2023/08/22	115.4	150.53	130.1	150.52	149.00	-14.7	54,411	-0.03%	大買/大賣/
2023/08/21	65	143.98	56	143.91	144.00	9	53,448	0.02%
2023/08/18	117.4	148.06	132.2	147.19	146.00	-14.7	52,991	-0.03%	大買/大賣/
2023/08/17	49.6	147.53	33.2	148.09	150.00	16.5	52,290	0.03%
2023/08/16	103.8	143.16	93.1	144.11	147.00	10.6	51,639	0.02%	大買/
2023/08/15	52.4	142.91	94.3	143.12	143.50	-41.9	51,032	-0.08%
2023/08/14	40	137.61	94.1	136.87	136.50	-54.1	50,387	-0.11%
2023/08/11	86.3	138.59	85.1	138.68	137.00	1.2	50,063	0.00%
2023/08/10	145	136.53	167.1	136.50	139.00	-22.1	49,689	-0.04%	大買/大賣/
2023/08/09	111	140.37	129.1	139.76	141.00	-18.1	48,829	-0.04%	大買/大賣/
2023/08/08	143.5	142.72	125.3	141.90	143.00	18.2	48,117	0.04%	大買/大賣/
2023/08/07	297.3	146.98	175.2	146.87	148.00	122.1	46,702	0.26%	大買/大賣/鉅額交易
2023/08/04	99	139.63	128.1	137.32	140.00	-29.1	44,740	-0.07%	大賣/
2023/08/02	198.8	147.34	161.1	143.33	139.00	37.7	43,029	0.09%	大買/大賣/
2023/08/01	159.7	152.60	153.7	151.22	154.00	6.1	41,371	0.01%	大買/大賣/
2023/07/31	299.6	162.30	275.7	158.72	150.50	23.9	39,612	0.06%	大買/大賣/
2023/07/28	70	146.81	88	148.97	159.50	-18	36,026	-0.05%
2023/07/27	110	148.09	85.1	146.99	145.00	24.9	34,268	0.07%	大買/
2023/07/26	152.2	145.00	157.4	144.61	146.50	-5.2	33,322	-0.02%	大買/大賣/
2023/07/25	260.5	144.91	250.3	144.52	142.00	10.3	32,102	0.03%	大買/大賣/
2023/07/24	142	147.55	129.2	147.23	149.00	12.9	30,314	0.04%	大買/大賣/
2023/07/21	194.1	143.02	208.4	143.44	146.00	-14.3	28,767	-0.05%	大買/大賣/
2023/07/20	36.2	138.71	37.2	138.68	139.00	-0.9	27,572	0.00%
2023/07/19	69.2	139.35	61.1	139.69	136.50	8.1	27,010	0.03%
2023/07/18	82.2	143.94	74.1	141.73	139.50	8.1	26,162	0.03%
2023/07/17	126.3	147.83	123.6	147.37	145.50	2.8	24,515	0.01%	大買/大賣/
2023/07/14	182.5	137.64	154	138.47	144.00	28.6	23,051	0.12%	大買/大賣/
2023/07/13	195	132.11	213	133.89	134.00	-18	21,163	-0.09%	大買/大賣/
2023/07/12	82.3	125.60	73.9	126.19	126.50	8.4	19,458	0.04%
2023/07/11	40.1	119.30	46.5	119.24	120.00	-6.4	18,087	-0.04%
2023/07/10	32	112.70	139.1	113.71	112.00	-107.1	17,143	-0.62%	大賣/鉅額交易
2023/07/07	132.2	112.25	27	112.78	111.00	105.2	16,763	0.63%	大買/鉅額交易
2023/07/06	44.8	115.84	35.4	115.50	114.50	9.4	16,320	0.06%
2023/07/05	57.7	115.96	57.6	115.94	115.00	0.1	15,799	0.00%
2023/07/04	206.1	117.07	193.4	118.11	119.00	12.7	15,353	0.08%	大買/大賣/
2023/07/03	23.4	110.05	135.3	112.90	113.50	-112	14,419	-0.78%	大賣/鉅額交易
2023/06/30	18	102.97	39	102.76	103.50	-21	13,706	-0.15%
2023/06/29	5.1	101.90	6	102.00	102.00	-0.9	13,486	-0.01%
2023/06/28	18	100.84	8.3	100.91	100.00	9.7	13,410	0.07%
2023/06/27	11	99.87	12.9	100.20	99.30	-1.9	13,300	-0.01%
2023/06/26	20.3	100.39	11.6	100.64	101.00	8.7	13,128	0.07%
2023/06/21	10.2	104.00	9.1	105.61	105.00	1.1	12,831	0.01%
2023/06/20	17.6	105.57	10	105.35	105.00	7.6	12,492	0.06%
2023/06/19	128.1	110.37	35	108.60	107.00	93.1	12,045	0.77%	大買/
2023/06/16	66.2	108.34	45	108.57	105.00	21.2	11,437	0.19%
2023/06/15	24.1	108.09	33	108.91	111.00	-8.9	10,309	-0.09%
2023/06/14	16.1	101.16	46	102.85	101.00	-30	9,973	-0.30%
2023/06/13	47.2	102.24	5	103.00	103.00	42.2	9,704	0.44%
2023/06/12	10	104.95	20.1	104.51	103.00	-10.1	9,570	-0.11%
2023/06/09	20.1	97.29	21.1	96.75	97.60	-1	9,348	-0.01%
2023/06/08	8.3	94.02	1	94.10	93.80	7.3	9,261	0.08%
2023/06/07	10	95.31	13.5	95.75	96.20	-3.5	9,169	-0.04%
2023/06/06	9	93.22	5.3	93.65	93.90	3.7	9,024	0.04%
2023/06/05	30	92.63	51	93.56	96.00	-21	9,084	-0.23%
2023/06/02	15	87.19	18	88.83	89.80	-3	8,835	-0.03%
2023/06/01	3.3	87.25	1	87.60	86.20	2.3	8,725	0.03%
2023/05/31	15.9	87.29	19.1	88.01	89.00	-3.2	8,669	-0.04%
2023/05/30	18.3	86.40	5	86.56	86.70	13.2	8,213	0.16%
2023/05/29	26.9	86.32	4.8	86.09	86.40	22.1	8,084	0.27%
2023/05/26	12.4	82.67	14	82.79	83.30	-1.6	8,025	-0.02%
2023/05/25	3.1	80.40	3	80.52	80.70	0.1	7,915	0.00%
2023/05/24	1.2	79.43	2	79.65	79.80	-0.8	7,900	-0.01%
2023/05/23	8.1	79.81	6.5	79.81	80.20	1.6	7,825	0.02%
2023/05/22	1.2	81.02	4	81.35	81.40	-2.8	7,742	-0.04%
2023/05/19	2.1	81.26	0	0.00	81.90	2.1	7,666	0.03%
2023/05/18	3.2	81.46	2	81.60	82.00	1.2	7,660	0.02%
2023/05/17	9.6	80.04	9	80.18	80.50	0.6	7,578	0.01%
2023/05/16	3.6	77.77	3	78.03	78.60	0.6	7,471	0.01%
2023/05/15	0	0.00	10	75.90	76.40	-10	7,364	-0.14%
2023/05/12	0.1	76.70	2.2	77.15	76.10	-2.1	7,394	-0.03%
2023/05/11	0.1	76.70	2.2	77.15	77.20	-2.1	7,436	-0.03%
2023/05/10	0.7	76.00	8.5	76.11	76.60	-7.8	7,440	-0.11%
2023/05/09	2.3	76.53	1	76.60	76.60	1.3	7,431	0.02%
2023/05/08	1.2	76.53	2	76.95	76.90	-0.8	7,460	-0.01%
2023/05/05	1	76.00	0	0.00	76.20	1	7,460	0.01%
2023/05/04	3	74.93	4	75.90	76.00	-1	7,468	-0.01%
2023/05/03	0.1	75.40	0	75.30	75.40	0.1	7,453	0.00%
2023/05/02	12	74.79	14	75.37	75.90	-2	7,500	-0.03%
2023/04/28	8	73.15	5	73.30	73.50	3	7,575	0.04%
2023/04/27	1	71.90	0	0.00	73.30	1	7,550	0.01%
2023/04/26	5.1	71.72	2	71.90	72.20	3.1	7,445	0.04%
2023/04/24	2.1	72.03	0	0.00	72.00	2.1	7,261	0.03%
2023/04/21	2	73.00	3	73.87	73.20	-1	7,214	-0.01%
2023/04/20	3	73.17	0	0.00	72.90	3	7,163	0.04%
2023/04/19	3	73.23	0	0.00	73.20	3	7,236	0.04%
2023/04/18	5.1	73.57	1	74.10	73.60	4.1	7,170	0.06%
2023/04/17	2	74.80	0	0.00	75.30	2	7,081	0.03%
2023/04/14	1	75.80	4	75.95	76.30	-3	6,973	-0.04%
2023/04/13	3.5	74.75	2	75.05	74.40	1.5	6,880	0.02%
2023/04/12	7.6	74.28	2	74.30	74.60	5.6	6,844	0.08%
2023/04/11	1	73.50	0	0.00	73.80	1	6,840	0.01%
2023/04/10	0.1	73.55	6	73.40	73.40	-5.9	6,786	-0.09%
2023/04/07	0.5	73.96	0	0.00	73.20	0.5	6,755	0.01%
2023/04/06	1.2	74.02	0.2	73.90	74.40	1.1	6,730	0.02%
2023/03/31	0.6	73.20	0	0.00	73.30	0.6	6,693	0.01%
2023/03/29	1	73.00	2	73.10	73.00	-1	7,440	-0.01%
2023/03/28	1	73.30	1	73.30	72.70	0	7,766	0.00%
2023/03/27	6	72.83	2	73.10	73.00	4	8,045	0.05%
2023/03/24	3	72.47	5	71.98	72.30	-2	8,446	-0.02%
2023/03/23	1	70.60	0	0.00	71.30	1	8,440	0.01%
2023/03/22	3.1	71.20	0.3	71.05	71.00	2.7	8,505	0.03%
2023/03/21	2	69.80	8	69.40	69.60	-6	8,539	-0.07%
2023/03/20	0	0.00	2	69.95	69.80	-2	8,571	-0.02%
2023/03/17	0	70.00	0	0.00	70.50	0	8,630	0.00%
2023/03/16	1.1	70.30	0.4	69.84	70.00	0.8	8,528	0.01%
2023/03/15	4	74.38	4	74.65	74.10	0	8,658	0.00%
2023/03/14	1	74.20	2	74.70	74.20	-1	8,568	-0.01%
2023/03/13	5.1	73.98	7	74.20	74.40	-1.9	8,455	-0.02%
2023/03/10	5.1	73.40	3	73.03	73.10	2	8,371	0.02%
2023/03/09	1.2	73.94	2.2	74.99	73.60	-1	8,368	-0.01%
2023/03/08	1.2	74.75	5	75.00	75.00	-3.8	8,389	-0.05%
2023/03/07	6.9	75.38	6	75.30	75.30	0.8	8,261	0.01%
2023/03/06	7.1	73.72	4	73.98	74.30	3	8,212	0.04%
2023/03/03	31	72.13	31.1	72.36	72.70	-0.1	8,155	0.00%
2023/03/02	6.1	71.60	25	69.99	71.80	-18.9	8,112	-0.23%
2023/03/01	30.1	69.30	10.6	69.60	69.20	19.5	8,104	0.24%
2023/02/24	10.7	69.21	10	69.50	69.50	0.7	8,146	0.01%
2023/02/23	10	69.40	11	69.68	69.50	-1	8,075	-0.01%
2023/02/22	17	69.31	16	69.72	69.40	1	8,029	0.01%
2023/02/21	1.1	69.70	0	0.00	69.80	1.1	7,989	0.01%
2023/02/20	2.1	70.20	0	70.00	70.40	2.1	8,046	0.03%
2023/02/17	1.9	69.81	0	0.00	70.10	1.9	8,135	0.02%
2023/02/10	0	0.00	0	69.70	69.50	0	8,255	0.00%
2023/02/09	3	70.37	5	70.50	70.30	-2	8,232	-0.02%
2023/02/08	0	0.00	2	69.60	69.40	-2	8,188	-0.02%
2023/02/07	1	68.30	5	68.30	68.70	-4	8,171	-0.05%
2023/02/06	0	0.00	1	68.60	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	1	67.40	68.20	-1	8,259	-0.01%
2023/02/02	0.3	67.10	0	0.00	67.00	0.3	8,238	0.00%
2023/02/01	2.6	66.43	1	66.50	66.40	1.6	8,198	0.02%
2023/01/31	0.1	66.20	9	67.50	66.40	-8.9	8,226	-0.11%
2023/01/30	14	67.14	8	66.96	67.50	6	8,190	0.07%
2023/01/16	0	0.00	0.6	65.30	65.00	-0.6	8,154	-0.01%
2023/01/13	0	0.00	0.4	65.00	65.10	-0.4	8,288	0.00%
2023/01/11	1.4	65.21	0	0.00	65.10	1.4	8,611	0.02%
2023/01/10	0.6	65.59	1	66.00	66.10	-0.4	8,725	0.00%
2023/01/09	1	65.20	1	65.00	65.00	0	8,773	0.00%
2023/01/06	0	0.00	1	64.90	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	3	65.00	64.90	-3	8,829	-0.03%
2023/01/04	1	64.10	1	64.20	63.90	0	8,879	0.00%
2022/12/30	1	64.20	7	64.13	63.80	-6	8,983	-0.07%
2022/12/29	9.1	63.22	6	63.33	63.50	3.1	9,021	0.03%
2022/12/28	5	63.40	5	63.70	63.60	0	9,113	0.00%
2022/12/27	1	64.20	0	0.00	64.00	1	9,182	0.01%
2022/12/26	1	64.00	1	64.00	64.00	0	9,219	0.00%
2022/12/23	15	63.30	15	63.50	64.00	0	9,324	0.00%
2022/12/22	20	63.71	27	64.27	64.30	-7	9,384	-0.07%
2022/12/21	4	63.18	0	0.00	63.30	4	9,078	0.04%
2022/12/20	2	63.60	0	0.00	63.20	2	8,711	0.02%
2022/12/19	12	64.38	7	64.59	64.20	5	8,371	0.06%
2022/12/16	15	64.62	22	65.00	65.20	-7	8,006	-0.09%
2022/12/15	1	64.90	1	64.70	65.10	0	7,710	0.00%
2022/12/14	4	64.50	22.1	64.56	65.10	-18.1	7,781	-0.23%
2022/12/13	3	63.63	0	0.00	63.40	3	7,832	0.04%
2022/12/12	0.1	63.90	9	63.96	64.00	-8.9	7,871	-0.11%
2022/12/09	0	0.00	6	63.47	63.70	-6	8,007	-0.07%
2022/12/08	5	62.66	0	0.00	63.10	5	8,051	0.06%
2022/12/07	28.1	63.59	2	62.60	62.60	26.1	7,992	0.33%
2022/12/05	0	64.90	0	0.00	65.30	0	7,748	0.00%
2022/12/02	5	65.18	3	65.40	65.10	2	7,717	0.03%
2022/12/01	0	0.00	2	65.80	65.80	-2	7,677	-0.03%
2022/11/30	6	65.30	0	0.00	65.60	6	7,673	0.08%
2022/11/29	0	0.00	5	65.74	65.60	-5	7,635	-0.07%
2022/11/28	1	65.00	6	64.92	65.50	-5	7,591	-0.07%
2022/11/25	10	64.50	6	64.88	64.50	4	7,561	0.05%
2022/11/24	0	0.00	5	66.10	66.10	-5	7,516	-0.07%
2022/11/23	10	63.34	15	63.91	64.10	-5	7,472	-0.07%
2022/11/22	12	64.28	1	63.90	64.10	11	7,402	0.15%
2022/11/21	15	65.85	5	65.80	65.70	10	7,329	0.14%
2022/11/18	0.6	67.30	0	0.00	67.40	0.6	7,258	0.01%
2022/11/17	0.9	67.02	0	0.00	67.50	0.9	7,263	0.01%
2022/11/16	0.5	67.20	2	67.60	67.60	-1.5	7,251	-0.02%
2022/11/15	4	66.00	0	0.00	66.70	4	7,233	0.06%
2022/11/14	0	0.00	1	66.70	67.10	-1	7,167	-0.01%
2022/11/11	0	0.00	1	66.20	65.90	-1	7,152	-0.01%
2022/11/10	1	65.30	5	65.32	65.60	-4	7,171	-0.06%
2022/11/09	1	66.30	0	0.00	66.60	1	7,205	0.01%
2022/11/08	1	66.65	0	0.00	67.00	1	7,280	0.01%
2022/11/07	0	0.00	1.1	66.94	67.00	-1.1	7,317	-0.02%
2022/11/04	1	66.00	0	0.00	66.40	1	7,366	0.01%
2022/11/03	4	66.50	1	65.80	66.40	3	7,421	0.04%
2022/11/02	0	0.00	1	66.20	66.40	-1	7,492	-0.01%
2022/11/01	0.1	66.53	15	65.04	66.70	-14.9	7,468	-0.20%
2022/10/31	25	63.94	20.1	64.20	64.00	4.9	7,416	0.07%
2022/10/28	7	64.00	6	64.20	64.20	1	7,449	0.01%
2022/10/27	6	64.62	0	0.00	64.50	6	7,463	0.08%
2022/10/25	12	64.36	12	64.28	64.70	0	7,462	0.00%
2022/10/24	2	65.35	0	0.00	64.50	2	7,415	0.03%
2022/10/21	51	63.74	61.1	65.26	65.50	-10.1	7,407	-0.14%
2022/10/20	16.1	63.39	12	63.52	63.70	4.1	7,305	0.06%
2022/10/19	3.9	65.21	17	64.09	65.00	-13.1	7,186	-0.18%
2022/10/18	24.3	62.41	17	62.77	62.70	7.3	7,006	0.10%
2022/10/17	18	63.55	18	63.96	63.50	0	6,877	0.00%
2022/10/14	10	63.80	0	0.00	63.40	10	7,016	0.14%
2022/10/13	6	63.80	6	64.00	63.80	0	7,296	0.00%
2022/10/12	4	63.98	5	64.44	64.50	-1	7,247	-0.01%
2022/10/11	3	64.00	2	64.15	63.80	1	7,174	0.01%
2022/10/06	1	66.10	0	0.00	66.40	1	7,112	0.01%
2022/10/05	1	66.90	1	66.89	66.70	0	7,107	0.00%
2022/10/04	2	65.60	4	65.05	65.40	-2	6,991	-0.03%
2022/09/30	6	63.73	4	63.85	63.80	2	6,883	0.03%
2022/09/29	0	0.00	2	65.40	64.70	-2	6,822	-0.03%
2022/09/28	3	64.83	0	0.00	64.10	3	6,765	0.04%
2022/09/27	3	65.40	2	65.70	65.50	1	6,707	0.01%
2022/09/26	0	65.80	1	65.00	65.40	-1	6,756	-0.01%
2022/09/22	0	0.00	3	66.10	66.50	-3	6,801	-0.04%
2022/09/21	1.3	68.15	1	67.40	67.60	0.3	6,678	0.00%
2022/09/20	2	68.65	1	68.50	68.20	1	6,583	0.02%
2022/09/19	0.2	68.44	3.5	68.87	68.60	-3.3	6,527	-0.05%
2022/09/16	1	68.60	1	68.30	68.10	0	6,495	0.00%
2022/09/15	0.5	68.50	1	69.10	69.00	-0.5	6,432	-0.01%
2022/09/14	2	67.55	1	67.50	67.00	1	6,424	0.02%
2022/09/13	1	68.70	4	68.95	69.20	-3	6,481	-0.05%
2022/09/12	3.1	68.89	2	69.15	68.30	1.1	6,523	0.02%
2022/09/08	0.9	68.40	0	0.00	68.70	0.9	6,634	0.01%
2022/09/06	3.1	67.44	5	67.76	67.80	-1.9	6,568	-0.03%
2022/09/05	0.9	67.20	1	67.80	67.50	-0.1	6,497	0.00%
2022/09/01	1	64.50	1	64.80	65.20	0	6,423	0.00%
2022/08/31	0	0.00	3	65.20	65.80	-3	6,411	-0.05%
2022/08/30	1	64.90	0	0.00	65.30	1	6,392	0.02%
2022/08/26	1	65.00	0	0.00	65.10	1	6,367	0.02%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/24	0	0.00	1	65.20	64.90	-1	6,391	-0.02%
2022/08/22	0	0.00	4	65.50	65.20	-4	6,855	-0.06%
2022/08/19	1	67.30	0	0.00	67.70	1	6,832	0.01%
2022/08/18	1	67.50	0	0.00	67.70	1	6,856	0.01%
2022/08/16	0	0.00	2	66.85	67.20	-2	6,818	-0.03%
2022/08/15	3	68.53	0	0.00	68.30	3	6,781	0.04%
2022/08/12	2.3	68.99	2	68.00	69.20	0.3	6,699	0.01%
2022/08/11	0.6	67.70	4	67.85	67.90	-3.4	6,647	-0.05%
2022/08/10	1	67.30	0	0.00	67.60	1	6,613	0.02%
2022/08/09	1	66.40	0.1	67.60	68.10	0.9	6,571	0.01%
2022/08/08	0.1	66.20	0	0.00	66.50	0.1	6,563	0.00%
2022/08/05	0	0.00	2	66.25	66.50	-2	6,597	-0.03%
2022/08/04	2	65.20	2	65.30	65.80	0	6,601	0.00%
2022/08/02	1	64.90	5.1	65.02	65.10	-4.1	6,608	-0.06%
2022/08/01	2	65.04	1	65.30	65.00	1	6,555	0.02%
2022/07/29	1	64.60	8	64.66	65.30	-7	6,534	-0.11%
2022/07/28	2	64.05	0	0.00	64.30	2	6,466	0.03%
2022/07/27	5	63.46	3	63.40	64.00	2	6,445	0.03%
2022/07/26	0	0.00	2	63.05	63.50	-2	6,409	-0.03%
2022/07/25	1	62.80	0	0.00	63.00	1	6,355	0.02%
2022/07/22	6	62.27	6	62.60	62.60	0	6,399	0.00%
2022/07/21	16	61.98	15	62.11	62.20	1	6,405	0.02%
2022/07/20	9	63.13	18.1	62.77	64.60	-9.1	6,237	-0.15%
2022/07/19	0	0.00	2	59.00	58.80	-2	6,024	-0.03%
2022/07/18	6	58.00	0	0.00	57.90	6	6,080	0.10%
2022/07/14	8	57.51	5	57.80	57.50	3	6,440	0.05%
2022/07/13	2	58.10	0	0.00	58.20	2	6,439	0.03%
2022/07/07	0	57.40	10	56.50	57.10	-10	6,403	-0.16%
2022/07/06	1	55.90	2	55.40	55.40	-1	6,388	-0.02%
2022/07/05	10	57.10	0	0.00	56.60	10	6,361	0.16%
2022/07/04	30	55.70	30	55.53	55.30	0	6,339	0.00%
2022/07/01	24	57.38	24	57.53	57.00	0	6,286	0.00%
2022/06/30	0	0.00	11	57.76	57.90	-11	6,237	-0.18%
2022/06/29	0	0.00	5	58.00	57.70	-5	6,124	-0.08%
2022/06/28	0	0.00	6	57.60	57.60	-6	6,115	-0.10%
2022/06/27	16	57.24	5	57.40	56.90	11	6,137	0.18%
2022/06/24	1	56.60	1	59.30	56.80	0	6,048	0.00%
2022/06/23	0	0.00	1	58.10	58.30	-1	5,979	-0.02%
2022/06/21	0	0.00	1	58.20	57.90	-1	5,766	-0.02%
2022/06/17	23.1	58.72	20	58.90	59.10	3.1	5,627	0.06%
2022/06/16	11.1	60.86	5	60.90	60.30	6.1	5,535	0.11%
2022/06/15	0	0.00	6	61.38	61.00	-6	5,836	-0.10%
2022/06/14	6	61.22	23	60.99	60.90	-17	5,945	-0.29%
2022/06/13	10	60.95	7	61.11	61.00	3	6,012	0.05%
2022/06/10	5	62.20	5	62.50	62.40	0	6,037	0.00%
2022/06/09	10.1	62.90	5	62.90	63.10	5.1	6,077	0.08%
2022/06/08	1	63.80	1.1	63.91	63.60	-0.1	6,082	0.00%
2022/06/02	1	63.00	0	0.00	62.90	1	6,138	0.02%
2022/06/01	5	63.80	8	64.04	63.50	-3	6,240	-0.05%
2022/05/31	0.1	62.70	0	0.00	63.20	0.1	6,218	0.00%
2022/05/30	1	61.90	1	62.40	62.80	0	5,751	0.00%
2022/05/27	0	0.00	5	61.80	61.90	-5	5,720	-0.09%
2022/05/26	6	61.37	0	0.00	60.90	6	5,739	0.10%
2022/05/24	6	62.22	10	62.70	61.90	-4	5,947	-0.07%
2022/05/23	13	62.22	7.1	62.24	62.40	6	5,972	0.10%
2022/05/19	0	0.00	1	63.00	62.90	-1	6,056	-0.02%
2022/05/18	1	62.80	1	63.70	63.40	0	6,086	0.00%
2022/05/17	4	62.83	0	0.00	62.60	4	6,160	0.06%
2022/05/16	3	62.70	5	63.02	63.10	-2	6,237	-0.03%
2022/05/13	2	62.70	2	62.60	62.40	0	6,275	0.00%
2022/05/12	3	62.77	3	62.57	62.60	0	6,301	0.00%
2022/05/11	3.1	63.44	4	63.80	63.80	-0.9	6,304	-0.01%
2022/05/10	3	63.27	5	63.80	64.40	-2	6,344	-0.03%
2022/05/09	4	63.75	4	64.15	63.80	0	6,487	0.00%
2022/05/06	4.1	64.13	2.4	64.67	64.80	1.7	6,722	0.02%
2022/05/05	0.5	65.03	0	0.00	65.30	0.5	6,757	0.01%
2022/04/28	6	65.00	3	65.77	65.30	3	6,877	0.04%
2022/04/27	3	65.57	2	66.20	65.60	1	6,836	0.01%
2022/04/26	0	0.00	5	67.66	67.20	-5	6,816	-0.07%
2022/04/25	3	66.67	5	67.20	68.00	-2	6,753	-0.03%
2022/04/22	1	65.80	2	66.60	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	3	66.53	66.80	-3	6,513	-0.05%
2022/04/20	9.1	64.95	9	65.23	65.70	0.1	6,431	0.00%
2022/04/19	1	68.60	0	0.00	68.20	1	6,134	0.02%
2022/04/18	0	0.00	4	68.38	68.50	-4	6,087	-0.07%
2022/04/13	0	67.50	3	68.03	68.10	-3	6,148	-0.05%
2022/04/12	0	66.80	0	0.00	66.70	0	6,181	0.00%
2022/04/11	0	66.90	0	0.00	66.50	0	6,222	0.00%
2022/04/08	0	0.00	6	67.20	67.60	-6	6,211	-0.10%
2022/04/07	4.1	66.78	7	67.01	66.40	-3	6,206	-0.05%
2022/04/01	0.1	67.80	1	68.20	68.30	-1	6,148	-0.02%
2022/03/31	1	68.40	0	0.00	68.10	1	6,192	0.02%
2022/03/30	1	67.90	4	68.73	68.20	-3	6,145	-0.05%
2022/03/29	0	0.00	2	68.05	68.00	-2	6,154	-0.03%
2022/03/28	0	0.00	2	68.00	68.30	-2	6,198	-0.03%
2022/03/24	1	67.90	0	0.00	67.50	1	6,264	0.02%
2022/03/23	1	67.40	4	67.50	67.50	-3	6,307	-0.05%
2022/03/22	1	66.70	3	67.23	67.50	-2	6,296	-0.03%
2022/03/21	2	66.35	12	66.68	66.60	-10	6,302	-0.16%
2022/03/18	34	66.24	1	66.29	65.50	33	6,251	0.53%
2022/03/17	2	70.50	4	70.38	71.00	-2	5,935	-0.03%
2022/03/14	0.1	70.50	0	0.00	70.00	0.1	5,735	0.00%
2022/03/11	1.9	70.50	1	70.40	70.60	0.9	5,733	0.02%
2022/03/10	1	70.00	1	70.10	70.60	0	5,763	0.00%
2022/03/09	4	69.48	2	69.75	69.50	2	5,767	0.03%
2022/03/08	5	68.50	0	0.00	68.20	5	5,736	0.09%
2022/03/07	7	67.80	10.5	68.30	68.50	-3.5	5,684	-0.06%
2022/03/04	1	70.00	2	69.70	69.60	-1	5,678	-0.02%
2022/03/03	4.5	69.72	8	69.64	69.80	-3.5	5,652	-0.06%
2022/03/02	7	68.57	5	68.90	68.90	2	5,629	0.04%
2022/03/01	2	68.65	1	68.70	68.60	1	5,603	0.02%
2022/02/25	12	67.78	15	68.07	68.40	-3	5,535	-0.05%
2022/02/24	10	67.60	0	0.00	67.60	10	5,346	0.19%
2022/02/23	6	67.60	5	67.90	67.80	1	5,251	0.02%
2022/02/22	4	66.90	8	67.19	67.50	-4	5,231	-0.08%
2022/02/21	0.1	67.90	13	67.75	68.20	-12.9	5,164	-0.25%
2022/02/18	9	68.47	7	68.24	68.20	2	5,150	0.04%
2022/02/17	1.1	69.09	2.4	68.78	68.60	-1.3	5,109	-0.03%
2022/02/16	3.4	67.59	2.6	67.63	67.90	0.9	5,011	0.02%
2022/02/15	4.1	66.72	0	0.00	66.50	4.1	4,916	0.08%
2022/02/14	4	66.53	6	65.80	66.70	-2	4,808	-0.04%
2022/02/11	6.3	67.48	0	0.00	67.50	6.3	4,718	0.13%
2022/02/10	6	68.27	0	0.00	68.60	6	4,680	0.13%
2022/02/09	8	68.85	5.2	68.72	69.10	2.8	4,603	0.06%
2022/02/08	19.2	67.49	26.1	68.24	68.80	-6.9	4,421	-0.16%
2022/02/07	5	64.48	0	0.00	64.60	5	4,184	0.12%
2022/01/26	1	63.60	1	63.60	63.50	0	4,129	0.00%
2022/01/21	0	0.00	1	63.70	63.70	-1	4,096	-0.02%
2022/01/18	0.2	63.85	2	64.00	63.50	-1.8	4,043	-0.04%
2022/01/14	0	0.00	4	64.03	63.80	-4	4,117	-0.10%
2022/01/13	0	0.00	1	64.50	64.30	-1	4,211	-0.02%
2022/01/10	2	63.10	1	63.00	63.50	1	4,657	0.02%
2022/01/07	3	63.50	1	63.60	63.70	2	4,678	0.04%
2022/01/04	0	0.00	2	64.50	64.40	-2	4,711	-0.04%
2022/01/03	0	0.00	1	63.10	63.40	-1	4,679	-0.02%
2021/12/30	0	0.00	1	63.60	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	2	64.10	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	7	63.51	63.80	-7	4,865	-0.14%
2021/12/27	0	0.00	12.7	63.20	63.60	-12.7	4,892	-0.26%
2021/12/23	0	0.00	4	62.45	62.50	-4	5,000	-0.08%
2021/12/16	2	61.50	4	61.90	61.70	-2	5,207	-0.04%
2021/12/14	0	0.00	5	61.84	61.80	-5	5,392	-0.09%
2021/12/13	0	0.00	3	62.10	62.00	-3	5,447	-0.06%
2021/12/10	1	62.00	1	62.70	62.70	0	5,531	0.00%
2021/12/09	0.1	61.90	2	62.15	62.60	-1.9	5,564	-0.03%
2021/12/08	3.1	62.04	7	62.27	62.30	-3.9	5,538	-0.07%
2021/12/07	2	61.20	0	0.00	61.40	2	5,523	0.04%
2021/12/06	0	0.00	18.1	61.83	62.10	-18.1	5,513	-0.33%
2021/12/02	1.1	60.61	1	60.60	60.50	0.1	5,514	0.00%
2021/12/01	6	60.22	5	60.30	60.50	1	5,555	0.02%
2021/11/29	7	60.21	12	60.45	60.60	-5	5,440	-0.09%
2021/11/26	3	60.27	1	60.20	60.10	2	5,452	0.04%
2021/11/25	1	60.60	0	0.00	60.90	1	5,480	0.02%
2021/11/24	1	60.30	0	0.00	60.70	1	5,520	0.02%
2021/11/23	18	60.61	3.1	60.58	60.40	14.9	5,560	0.27%
2021/11/22	5	61.10	5	61.30	61.30	0	5,603	0.00%
2021/11/19	12	61.24	5	61.50	61.60	7	5,665	0.12%
2021/11/18	20	61.51	15	61.70	61.70	5	5,651	0.09%
2021/11/17	21	61.73	16	61.93	62.00	5	5,640	0.09%
2021/11/16	2.5	62.18	0	0.00	62.60	2.5	5,661	0.04%
2021/11/15	4	61.83	9.1	61.93	61.80	-5.1	5,740	-0.09%
2021/11/11	1	61.20	0	0.00	61.30	1	5,832	0.02%
2021/11/09	5	61.36	0	0.00	61.60	5	5,932	0.08%
2021/11/08	3	61.03	0	0.00	61.70	3	5,951	0.05%
2021/11/05	3	60.70	0	0.00	61.50	3	5,988	0.05%
2021/11/04	3	61.40	2	61.20	61.00	1	5,994	0.02%
2021/11/03	1	61.50	8	61.58	61.80	-7	6,007	-0.12%
2021/11/02	3	61.07	2	60.90	61.00	1	6,042	0.02%
2021/11/01	2	61.50	0	61.50	61.50	2	6,031	0.03%
2021/10/29	6	61.32	3	61.50	61.30	3	6,098	0.05%
2021/10/28	16	61.54	1	62.00	61.30	15	6,123	0.24%
2021/10/27	0	0.00	23	61.80	62.00	-23	6,233	-0.37%
2021/10/26	2	61.30	0	0.00	60.80	2	6,606	0.03%
2021/10/25	3	60.57	0	0.00	60.50	3	6,647	0.05%
2021/10/22	0.1	61.20	0	0.00	61.10	0.1	6,690	0.00%
2021/10/21	3	60.60	1	61.00	60.40	2	6,652	0.03%
2021/10/20	22	60.70	10	60.23	60.40	12	6,581	0.18%
2021/10/19	29.1	62.21	7	62.24	62.10	22.1	6,426	0.34%
2021/10/18	4	64.80	3	64.80	64.80	1	6,346	0.02%
2021/10/15	0	0.00	0.4	64.30	64.90	-0.4	6,402	-0.01%
2021/10/14	5	65.30	0	0.00	64.30	5	6,410	0.08%
2021/10/13	2	64.50	5	64.46	64.20	-3	6,414	-0.05%
2021/10/12	2	63.20	2	63.25	63.20	0	6,344	0.00%
2021/10/08	3	63.90	7	64.24	64.00	-4	6,381	-0.06%
2021/10/07	8	63.35	1	64.00	63.10	7	6,454	0.11%
2021/10/06	0	0.00	7	63.14	63.00	-7	6,490	-0.11%
2021/10/05	5	62.10	2	61.30	62.30	3	6,472	0.05%
2021/10/04	1.1	61.99	1	61.80	62.20	0.1	6,476	0.00%
2021/10/01	1.5	61.33	1	62.10	62.20	0.5	6,517	0.01%
2021/09/30	4.7	62.63	30.5	62.55	62.50	-25.8	6,488	-0.40%
2021/09/29	2.2	64.44	6	64.60	64.40	-3.8	6,473	-0.06%
2021/09/28	0	0.00	3	64.03	64.50	-3	6,552	-0.05%
2021/09/27	1	64.40	4	64.50	64.10	-3	6,628	-0.05%
2021/09/24	3	64.30	2	64.00	64.00	1	6,687	0.01%
2021/09/23	14	63.29	10	63.89	63.80	4	6,730	0.06%
2021/09/22	0	0.00	2	61.75	61.80	-2	7,012	-0.03%
2021/09/17	1	61.90	0	0.00	61.10	1	7,052	0.01%
2021/09/16	1	61.50	0	0.00	61.20	1	7,027	0.01%
2021/09/15	10	61.50	2	61.85	61.50	8	7,126	0.11%
2021/09/14	0	0.00	1	61.20	61.10	-1	7,201	-0.01%
2021/09/13	1	60.50	2	60.30	60.60	-1	7,262	-0.01%
2021/09/08	3	59.87	1	59.10	59.60	2	7,532	0.03%
2021/09/07	3	60.47	2	60.80	60.60	1	7,486	0.01%
2021/09/06	0	0.00	2	61.20	60.90	-2	7,441	-0.03%
2021/09/03	3	60.73	3	60.90	60.90	0	7,394	0.00%
2021/09/02	3	60.57	2	61.20	60.60	1	7,395	0.01%
2021/09/01	5	60.92	3	61.20	60.80	2	7,385	0.03%
2021/08/31	4	60.75	0	0.00	61.20	4	7,361	0.05%
2021/08/25	1	59.30	0	0.00	59.40	1	7,197	0.01%
2021/08/24	0	0.00	1	58.70	58.40	-1	7,142	-0.01%
2021/08/23	1	58.50	0.1	58.30	58.30	0.9	7,156	0.01%
2021/08/20	1	57.20	0	0.00	57.50	1	7,207	0.01%
2021/08/19	2.3	57.11	0	0.00	56.90	2.3	7,265	0.03%
2021/08/18	0	0.00	1	58.10	58.50	-1	7,157	-0.01%
2021/08/17	3	58.00	0	0.00	58.50	3	7,149	0.04%
2021/08/16	3.6	58.22	3	58.83	58.60	0.6	7,082	0.01%
2021/08/13	0	0.00	3	61.70	61.30	-3	7,037	-0.04%
2021/08/12	2	61.50	0	0.00	61.20	2	7,000	0.03%
2021/08/11	0	0.00	2.5	62.06	62.60	-2.5	6,972	-0.04%
2021/08/05	5.1	63.12	6.1	63.05	62.90	-1	7,051	-0.01%
2021/08/04	8	63.43	5.9	63.15	63.20	2.1	7,168	0.03%
2021/08/03	2.2	63.00	3	63.40	63.90	-0.8	7,211	-0.01%
2021/08/02	8	63.86	8	63.84	63.90	0	7,178	0.00%
2021/07/30	18	63.98	30	63.63	64.10	-12	7,141	-0.17%
2021/07/29	1	59.30	5	59.58	59.80	-4	6,841	-0.06%
2021/07/28	2.1	58.44	3.8	58.53	58.90	-1.7	6,813	-0.03%
2021/07/26	5	58.46	0	0.00	58.70	5	7,109	0.07%
2021/07/23	6.1	58.17	5	59.00	57.90	1.1	7,161	0.02%
2021/07/22	2.1	59.08	4	58.80	58.70	-1.9	7,133	-0.03%
2021/07/21	1	58.00	12	58.79	58.50	-11	7,069	-0.16%
2021/07/20	3	57.73	6	58.07	58.00	-3	7,000	-0.04%
2021/07/19	4	57.83	2	57.80	58.30	2	6,988	0.03%
2021/07/16	1	58.00	2	58.20	58.10	-1	7,027	-0.01%
2021/07/15	5	58.38	2.2	58.33	58.40	2.8	7,052	0.04%
2021/07/14	2	58.00	10.5	58.14	58.20	-8.5	7,032	-0.12%
2021/07/13	1	57.90	1	57.20	57.90	0	6,963	0.00%
2021/07/12	4	56.90	2	57.40	57.00	2	6,911	0.03%
2021/07/09	10.5	57.15	1	57.40	57.50	9.5	6,898	0.14%
2021/07/08	13	57.52	3.3	58.16	57.80	9.7	6,935	0.14%
2021/07/07	3.8	57.74	0	0.00	58.00	3.8	6,908	0.06%
2021/07/06	8	57.99	9	58.20	58.20	-1	6,893	-0.01%
2021/07/05	11.1	57.80	7	57.66	57.90	4.1	6,857	0.06%
2021/07/02	0.7	56.77	1	56.30	56.90	-0.3	6,726	0.00%
2021/07/01	10	56.81	3	56.80	56.60	7	6,649	0.11%
2021/06/30	3	57.63	0	0.00	57.60	3	6,553	0.05%
2021/06/29	18.3	57.92	0	0.00	57.40	18.3	6,509	0.28%
2021/06/28	5	63.70	0	0.00	63.70	5	6,222	0.08%
2021/06/25	2	64.40	0	0.00	64.10	2	6,148	0.03%
2021/06/24	0	0.00	1	64.50	64.70	-1	6,104	-0.02%
2021/06/23	12	63.49	14	63.71	64.10	-2	5,975	-0.03%
2021/06/22	10	64.30	10	64.55	63.60	0	5,838	0.00%
2021/06/21	13	64.21	20	64.78	64.50	-7	5,742	-0.12%
2021/06/18	16	65.52	0	0.00	64.90	16	5,662	0.28%
2021/06/17	6	65.50	12	66.20	66.30	-6	5,523	-0.11%
2021/06/16	1	65.70	6	66.20	66.20	-5	5,637	-0.09%
2021/06/11	3	65.73	0	0.00	65.50	3	5,744	0.05%
2021/06/10	6	65.10	0	0.00	65.30	6	5,802	0.10%
2021/06/09	6	65.00	6	65.30	65.30	0	5,955	0.00%
2021/06/07	0	0.00	6	65.40	65.30	-6	6,306	-0.10%
2021/06/03	6	66.00	2	65.60	65.60	4	6,683	0.06%
2021/06/02	9	66.00	10.5	66.21	66.20	-1.5	6,715	-0.02%
2021/06/01	6	66.10	12	66.45	66.40	-6	6,879	-0.09%
2021/05/28	5	65.60	5	65.34	65.70	0	7,047	0.00%
2021/05/25	1	63.30	1	63.20	63.00	0	7,395	0.00%
2021/05/24	5	62.36	9.1	62.81	63.20	-4.1	7,499	-0.05%
2021/05/21	6	62.70	2	63.10	63.10	4	7,600	0.05%
2021/05/20	2	62.70	5	62.88	62.60	-3	7,744	-0.04%
2021/05/19	13.1	62.15	12	62.23	62.00	1.1	7,840	0.01%
2021/05/17	1	60.50	4	60.65	61.10	-3	8,033	-0.04%
2021/05/14	4	61.70	8	62.03	61.90	-4	8,008	-0.05%
2021/05/13	8	60.98	19	60.72	60.90	-11	8,049	-0.14%
2021/05/12	6	61.48	8	62.03	61.20	-2	8,044	-0.02%
2021/05/11	7	63.90	10.1	63.44	63.00	-3.1	8,078	-0.04%
2021/05/10	11	66.15	0	0.00	66.00	11	8,070	0.14%
2021/05/07	0.1	66.00	4.2	66.04	67.40	-4.1	8,241	-0.05%
2021/05/06	4	64.50	2	64.70	64.00	2	8,286	0.02%
2021/05/05	2.2	66.17	0	0.00	65.80	2.2	8,361	0.03%
2021/05/04	23	67.07	26	66.62	66.30	-3	8,559	-0.04%
2021/05/03	13	66.32	10.1	65.96	67.10	2.9	8,517	0.03%
2021/04/29	4	64.15	2.4	64.50	63.90	1.6	8,343	0.02%
2021/04/28	4.2	64.37	3.6	64.47	64.50	0.6	8,294	0.01%
2021/04/27	2.8	64.29	2	64.30	64.40	0.8	8,368	0.01%
2021/04/26	0	64.50	2	64.75	64.90	-2	8,364	-0.02%
2021/04/23	4	63.85	2	63.80	64.10	2	8,391	0.02%
2021/04/22	5	63.98	0.2	63.20	63.50	4.9	8,463	0.06%
2021/04/21	4	63.82	1	63.80	63.70	3	8,452	0.04%
2021/04/20	4	64.35	5	64.52	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	9	63.42	63.50	-9	8,541	-0.11%
2021/04/15	2	62.70	0	62.70	62.50	2	8,690	0.02%
2021/04/14	1	61.70	2.4	62.61	62.30	-1.4	8,731	-0.02%
2021/04/13	3	63.40	4	63.20	63.00	-1	8,837	-0.01%
2021/04/12	10	64.25	0	0.00	64.00	10	8,901	0.11%
2021/04/09	2	65.30	7	64.99	64.80	-5	9,032	-0.06%
2021/04/08	3.6	64.88	4	64.93	65.20	-0.4	9,032	0.00%
2021/04/07	2	64.30	8.5	64.18	64.50	-6.5	8,998	-0.07%
2021/04/06	5	62.80	2	63.25	63.00	3	8,948	0.03%
2021/04/01	1	63.00	3	63.77	63.20	-2	8,959	-0.02%
2021/03/31	2.3	63.44	4	63.73	62.80	-1.7	8,883	-0.02%
2021/03/30	1.4	63.62	12	63.36	64.00	-10.7	8,781	-0.12%
2021/03/29	1.4	62.61	5	62.36	62.70	-3.6	8,740	-0.04%
2021/03/26	4	61.62	62	62.08	61.90	-58	8,735	-0.66%
2021/03/25	1	61.60	0	0.00	61.90	1	8,762	0.01%
2021/03/24	1	61.40	1	61.60	61.60	0	8,981	0.00%
2021/03/22	1	60.90	1	60.80	61.30	0	8,991	0.00%
2021/03/19	56	61.09	1	61.10	61.10	55	8,988	0.61%
2021/03/18	0	0.00	10	61.41	61.60	-10	8,868	-0.11%
2021/03/17	7	60.44	1	60.10	60.50	6	8,820	0.07%
2021/03/16	2	59.90	6	60.32	60.30	-4	8,797	-0.05%
2021/03/15	9.2	60.12	1.1	60.02	59.90	8.1	8,767	0.09%
2021/03/12	4.3	60.84	11.6	60.35	62.10	-7.3	8,654	-0.08%
2021/03/11	2	58.15	3	58.40	58.70	-1	8,470	-0.01%
2021/03/10	5	57.82	1	58.00	58.00	4	8,425	0.05%
2021/03/09	24	56.83	12.5	57.03	57.20	11.5	8,380	0.14%
2021/03/08	0	0.00	1	58.30	58.50	-1	8,115	-0.01%
2021/03/05	2.1	58.31	0	0.00	58.40	2.1	8,103	0.03%
2021/03/04	3	58.93	1.4	58.88	58.80	1.6	8,104	0.02%
2021/03/03	1	59.50	0	0.00	59.30	1	8,025	0.01%
2021/03/02	10.1	59.74	3	60.23	58.80	7.1	7,948	0.09%
2021/02/26	21	59.14	5	59.60	59.40	16	7,815	0.20%
2021/02/25	7.5	60.63	11	60.87	60.70	-3.5	7,575	-0.05%
2021/02/24	2.1	60.12	2	60.65	60.00	0.1	7,513	0.00%
2021/02/23	2	60.75	2	59.95	60.20	0	7,422	0.00%
2021/02/22	6.1	60.31	2	60.80	61.20	4.1	7,354	0.06%
2021/02/19	7.5	58.49	2	58.25	58.50	5.5	7,273	0.08%
2021/02/18	1	58.50	2	58.10	58.40	-1	7,244	-0.01%
2021/02/17	0	0.00	10	56.35	56.80	-10	7,173	-0.14%
2021/02/05	3	55.63	10	55.56	55.90	-7	7,068	-0.10%
2021/02/04	0	0.00	1	56.40	56.10	-1	7,039	-0.01%
2021/02/03	2	55.95	2	56.05	56.30	0	7,007	0.00%
2021/02/02	2	56.20	5	56.02	56.10	-3	6,942	-0.04%
2021/02/01	3	55.13	12	55.14	55.10	-9	6,783	-0.13%
2021/01/29	3	54.97	5	55.28	54.90	-2	6,717	-0.03%
2021/01/28	2	56.60	1.3	56.54	57.00	0.7	6,543	0.01%
2021/01/27	21	58.18	8.9	57.97	57.60	12.1	6,467	0.19%
2021/01/26	28.7	56.79	23	56.93	56.60	5.7	6,336	0.09%
2021/01/25	8	54.70	6	54.02	54.40	2	6,166	0.03%
2021/01/22	0.1	53.00	0	0.00	53.00	0.1	6,154	0.00%
2021/01/21	0	0.00	1	52.90	52.70	-1	6,133	-0.02%
2021/01/20	3	51.87	8.4	52.50	51.90	-5.4	6,165	-0.09%
2021/01/19	1	52.80	8	53.23	53.10	-7	6,095	-0.11%
2021/01/18	1	53.20	3	53.60	53.40	-2	6,052	-0.03%
2021/01/15	2.9	53.58	6	53.70	53.80	-3.1	6,012	-0.05%
2021/01/14	2	53.20	0	0.00	53.60	2	5,979	0.03%
2021/01/13	6	53.45	5.3	53.41	53.60	0.7	5,932	0.01%
2021/01/12	14	53.00	2	52.90	52.80	12	5,878	0.20%
2021/01/11	3	53.60	6	53.27	53.80	-3	5,800	-0.05%
2021/01/08	4	51.90	5	52.42	52.60	-1	5,738	-0.02%
2021/01/07	7	52.37	4	52.25	52.20	3	5,643	0.05%
2021/01/06	9.1	51.89	12	52.00	51.50	-2.9	5,581	-0.05%
2021/01/05	6	51.53	5	51.38	51.60	1	5,375	0.02%
2021/01/04	5	51.08	9.2	51.11	51.40	-4.2	5,291	-0.08%
2020/12/31	1	49.80	1	49.95	49.80	0	5,173	0.00%
2020/12/30	1	49.85	3	49.90	50.00	-2	5,174	-0.04%
2020/12/29	2	49.75	0	0.00	49.95	2	5,164	0.04%
2020/12/28	5	49.64	14	49.79	49.90	-9	5,162	-0.17%
2020/12/23	2	48.75	3	48.97	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	4	49.25	48.75	-4	5,157	-0.08%
2020/12/21	0	0.00	9	48.52	49.05	-9	5,179	-0.17%
2020/12/18	10.8	48.01	5	48.48	48.00	5.8	5,132	0.11%
2020/12/17	0	0.00	3	48.73	48.50	-3	4,936	-0.06%
2020/12/16	1.9	49.13	2	49.15	49.15	-0.1	4,909	0.00%
2020/12/15	1	48.30	3	48.28	48.20	-2	4,923	-0.04%
2020/12/14	2	48.58	0	0.00	48.50	2	4,941	0.04%
2020/12/11	3	48.77	47	48.90	48.90	-44	4,987	-0.88%
2020/12/09	0	0.00	2	48.98	49.25	-2	4,972	-0.04%
2020/12/08	2	48.95	4	48.94	48.95	-2	4,933	-0.04%
2020/12/07	2	48.83	11	48.90	49.10	-9	4,897	-0.18%
2020/12/04	1	49.25	0	0.00	49.40	1	4,826	0.02%
2020/12/03	5	49.32	3	49.32	49.20	2	4,805	0.04%
2020/12/02	0	0.00	5.5	49.18	49.35	-5.5	4,779	-0.12%
2020/11/30	3.8	48.85	6.3	49.15	48.05	-2.5	4,794	-0.05%
2020/11/27	1.2	48.88	16.8	48.82	49.05	-15.5	4,647	-0.33%
2020/11/26	0	0.00	1	48.60	48.65	-1	4,653	-0.02%
2020/11/25	1.7	48.29	2	48.35	48.25	-0.3	4,727	-0.01%
2020/11/24	1	48.40	2	48.45	48.30	-1	4,747	-0.02%
2020/11/23	32.5	48.45	21.2	48.60	48.50	11.3	4,715	0.24%
2020/11/20	1	48.00	31	48.01	48.00	-30	4,681	-0.64%
2020/11/19	12	48.50	0	0.00	48.75	12	4,638	0.26%
2020/11/18	11.1	48.33	18	48.46	48.55	-7	4,609	-0.15%
2020/11/17	0	0.00	10	48.19	48.30	-10	4,579	-0.22%
2020/11/16	0	0.00	12	47.68	47.60	-12	4,603	-0.26%
2020/11/13	12	47.10	10	47.30	47.05	2	4,602	0.04%
2020/11/12	11.1	47.69	5	47.68	47.45	6.1	4,589	0.13%
2020/11/11	16	47.25	14	47.44	47.70	2	4,608	0.04%
2020/11/10	0	0.00	8	47.48	47.50	-8	4,618	-0.17%
2020/11/09	4.4	47.29	6	47.41	47.40	-1.7	4,629	-0.04%
2020/11/06	2	47.40	4	47.80	47.25	-2	4,654	-0.04%
2020/11/05	7	47.18	12	47.38	47.30	-5	4,711	-0.11%
2020/11/04	10	47.05	25	46.96	47.25	-15	4,729	-0.32%
2020/11/03	0	0.00	6	46.58	46.50	-6	4,732	-0.13%
2020/11/02	10	46.27	25	46.30	45.85	-15	4,759	-0.32%
2020/10/30	5	46.43	3	46.70	46.55	2	4,824	0.04%
2020/10/29	0	0.00	5	46.00	46.50	-5	4,903	-0.10%
2020/10/28	26	46.34	11	46.45	46.55	15	5,203	0.29%
2020/10/27	0	0.00	2	46.05	46.00	-2	5,929	-0.03%
2020/10/26	0.5	45.55	0	0.00	45.95	0.5	6,008	0.01%
2020/10/23	2	45.45	1	45.65	45.55	1	6,057	0.02%
2020/10/22	1	45.40	0	0.00	45.40	1	6,145	0.02%
2020/10/21	2	45.60	0	0.00	45.50	2	6,149	0.03%
2020/10/19	1	46.15	2	46.25	46.00	-1	6,223	-0.02%
2020/10/16	7	45.93	1	46.10	46.00	6	6,269	0.10%
2020/10/15	1	45.70	1	45.85	45.55	0	6,309	0.00%
2020/10/14	3	45.53	0	0.00	45.40	3	6,344	0.05%
2020/10/12	1	45.40	4	45.79	45.75	-3	6,555	-0.05%
2020/10/08	2	45.48	1	45.65	45.65	1	6,709	0.01%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/06	6	45.65	0	0.00	45.90	6	6,870	0.09%
2020/10/05	0	0.00	10	46.05	45.80	-10	6,944	-0.14%
2020/09/29	1	45.50	4	45.73	45.50	-3	7,142	-0.04%
2020/09/28	1	45.45	3	45.67	45.90	-2	7,213	-0.03%
2020/09/25	5	45.05	8	45.15	45.00	-3	7,296	-0.04%
2020/09/24	20	45.11	0	0.00	45.00	20	7,318	0.27%
2020/09/23	10	46.15	0	0.00	46.00	10	7,317	0.14%
2020/09/22	10	45.94	2	45.93	45.85	8	7,388	0.11%
2020/09/18	5	46.72	1	46.65	46.85	4	7,638	0.05%
2020/09/17	2	47.38	3	47.70	47.10	-1	7,787	-0.01%
2020/09/16	0	0.00	12	47.35	47.50	-12	8,393	-0.14%
2020/09/15	0	0.00	2	46.93	47.00	-2	8,635	-0.02%
2020/09/14	2	46.35	9	46.46	47.00	-7	8,956	-0.08%
2020/09/10	3	46.00	6	46.11	46.00	-3	9,250	-0.03%
2020/09/09	6	45.75	1	46.00	46.15	5	9,381	0.05%
2020/09/08	1	46.25	1	46.20	46.45	0	9,419	0.00%
2020/09/07	11	46.12	2	46.10	46.20	9	9,561	0.09%
2020/09/04	4	45.83	1	45.75	45.95	3	9,726	0.03%
2020/09/03	0	0.00	2	46.20	46.05	-2	9,816	-0.02%
2020/09/02	2	46.03	1	46.20	46.05	1	9,893	0.01%
2020/09/01	3	46.00	0	0.00	46.20	3	9,956	0.03%
2020/08/31	1	46.70	0	0.00	46.40	1	9,990	0.01%
2020/08/28	9	46.63	0	0.00	46.65	9	10,032	0.09%
2020/08/27	1	46.75	1	46.70	46.90	0	10,152	0.00%
2020/08/26	12	46.76	0	0.00	47.00	12	10,196	0.12%
2020/08/25	5	47.40	0	0.00	47.15	5	10,220	0.05%
2020/08/24	0	0.00	3	46.90	46.90	-3	10,330	-0.03%
2020/08/21	4	47.05	0	0.00	47.00	4	10,385	0.04%
2020/08/20	11	46.88	2	47.00	46.90	9	10,416	0.09%
2020/08/19	2	48.30	5	48.48	48.10	-3	10,435	-0.03%
2020/08/17	0	0.00	3	47.87	47.85	-3	10,402	-0.03%
2020/08/14	13	47.01	1	47.00	47.20	12	10,414	0.12%
2020/08/13	0	0.00	10	47.60	47.80	-10	10,395	-0.10%
2020/08/12	10	47.65	7	47.59	47.60	3	10,470	0.03%
2020/08/11	13	48.05	3	47.90	48.00	10	10,470	0.10%
2020/08/10	1	48.50	3	48.77	48.50	-2	10,523	-0.02%
2020/08/07	2	48.95	9	48.96	48.95	-7	10,562	-0.07%
2020/08/06	2	48.93	2	48.75	48.85	0	10,557	0.00%
2020/08/05	3	49.12	3	49.23	49.10	0	10,579	0.00%
2020/08/04	5	49.00	6	48.97	49.35	-1	10,545	-0.01%
2020/08/03	29	49.29	19	48.81	48.60	10	10,452	0.10%
2020/07/31	88	48.93	148.2	48.91	49.60	-60.2	10,222	-0.59%	大賣/
2020/07/30	10	45.70	11	45.32	45.70	-1	9,516	-0.01%
2020/07/29	13	45.14	4	45.36	44.80	9	9,473	0.10%
2020/07/28	4	45.34	1	45.60	45.05	3	9,560	0.03%
2020/07/27	5	46.07	14	46.26	45.50	-9	9,662	-0.09%
2020/07/24	1	46.35	0	0.00	46.50	1	9,665	0.01%
2020/07/23	5	46.67	1	46.60	46.55	4	9,683	0.04%
2020/07/22	22	46.70	1	46.70	46.70	21	9,665	0.22%
2020/07/21	3	46.97	30	47.12	46.80	-27	9,641	-0.28%
2020/07/20	2	46.80	0	0.00	47.00	2	9,628	0.02%
2020/07/17	12	46.84	3	47.20	46.70	9	9,646	0.09%
2020/07/16	11	47.30	7	47.03	46.90	4	9,635	0.04%
2020/07/15	6	47.32	11	47.26	47.40	-5	9,551	-0.05%
2020/07/14	12	47.00	13	47.02	46.95	-1	9,476	-0.01%
2020/07/13	14	46.61	3	46.72	47.10	11	9,445	0.12%
2020/07/10	7	46.95	30	46.90	46.70	-23	9,418	-0.24%
2020/07/09	29.5	47.39	5	47.14	47.10	24.5	9,373	0.26%
2020/07/08	2	47.13	0	0.00	47.15	2	9,233	0.02%
2020/07/07	15	46.87	1	46.90	47.05	14	9,124	0.15%
2020/07/06	3	46.95	3	47.05	47.05	0	9,052	0.00%
2020/07/03	19	47.03	4	46.85	46.85	15	9,031	0.17%
2020/07/02	14	46.91	0	0.00	47.15	14	9,062	0.15%
2020/07/01	8	46.85	1	47.15	46.75	7	9,093	0.08%
2020/06/30	25	46.60	8	46.77	46.30	17	9,056	0.19%
2020/06/29	14	46.66	3	46.50	46.50	11	9,047	0.12%
2020/06/24	27	47.73	9.2	47.46	47.30	17.8	8,911	0.20%
2020/06/23	51	47.96	3	48.12	47.40	48	8,773	0.55%
2020/06/22	3	53.33	18	53.03	53.10	-15	8,201	-0.18%
2020/06/19	14	51.80	12	52.47	52.40	2	7,984	0.03%
2020/06/18	0	0.00	4.2	51.62	52.40	-4.2	7,710	-0.05%
2020/06/17	0	0.00	3	51.27	51.30	-3	7,599	-0.04%
2020/06/16	3	51.07	67	51.10	51.10	-64	7,683	-0.83%
2020/06/15	3	50.90	4	51.33	51.30	-1	7,769	-0.01%
2020/06/12	2	49.95	1	49.70	50.80	1	7,842	0.01%
2020/06/11	5	51.02	3	51.03	50.70	2	7,891	0.03%
2020/06/10	2	51.10	1	51.10	51.40	1	7,831	0.01%
2020/06/09	2	50.40	2	50.90	50.60	0	7,922	0.00%
2020/06/08	3.5	50.91	7	51.00	50.80	-3.5	8,045	-0.04%
2020/06/05	2	50.30	7	50.06	50.40	-5	8,035	-0.06%
2020/06/04	4	49.63	4	49.83	49.85	0	8,097	0.00%
2020/06/03	1	49.65	0	0.00	49.55	1	8,104	0.01%
2020/06/02	1	48.80	0	0.00	48.75	1	8,024	0.01%
2020/06/01	3	48.85	2	49.00	48.85	1	8,099	0.01%
2020/05/29	1	47.95	5	48.35	48.10	-4	8,246	-0.05%
2020/05/28	4	48.70	6	48.42	48.20	-2	8,270	-0.02%
2020/05/27	2	48.65	6	48.28	48.65	-4	8,475	-0.05%
2020/05/26	2	48.10	3	47.70	48.00	-1	8,632	-0.01%
2020/05/25	5	46.55	4	46.85	47.25	1	8,538	0.01%
2020/05/21	2	47.20	0	0.00	47.35	2	8,654	0.02%
2020/05/20	4	46.90	0	0.00	46.80	4	8,706	0.05%
2020/05/19	3	46.20	2	46.53	46.80	1	8,790	0.01%
2020/05/18	3	45.60	4	45.78	45.50	-1	8,698	-0.01%
2020/05/15	10	46.25	2	46.20	46.10	8	8,648	0.09%
2020/05/14	3	46.50	0	0.00	46.85	3	8,495	0.04%
2020/05/13	2	46.95	1	46.90	46.85	1	8,397	0.01%
2020/05/12	0	0.00	1	46.90	46.90	-1	8,342	-0.01%
2020/05/11	0	0.00	1	47.05	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	3	46.97	46.95	-3	8,178	-0.04%
2020/05/07	5	46.54	1	46.55	46.45	4	8,124	0.05%
2020/05/06	2	46.00	1	46.65	46.55	1	8,039	0.01%
2020/05/05	13	46.64	14	46.55	46.65	-1	7,985	-0.01%
2020/05/04	5	45.44	3	45.57	46.50	2	7,975	0.03%
2020/04/30	4	46.36	2	46.53	46.50	2	7,841	0.03%
2020/04/29	68	45.59	1	45.55	45.40	67	7,718	0.87%
2020/04/27	6	44.49	9	44.44	44.40	-3	7,854	-0.04%
2020/04/24	2	43.88	6	44.00	43.80	-4	7,811	-0.05%
2020/04/23	1	43.70	6	43.84	44.00	-5	7,797	-0.06%
2020/04/22	0	0.00	1	43.45	43.50	-1	7,731	-0.01%
2020/04/21	7	43.04	3	42.75	43.00	4	7,654	0.05%
2020/04/20	1	43.20	2	43.43	43.45	-1	7,573	-0.01%
2020/04/17	6	43.39	3	42.98	42.95	3	7,499	0.04%
2020/04/16	1	43.15	0	0.00	43.20	1	7,392	0.01%
2020/04/15	18	43.58	10	43.50	43.70	8	7,306	0.11%
2020/04/14	2	43.25	12.1	42.66	43.25	-10.1	7,251	-0.14%
2020/04/09	2	42.48	2	42.30	42.15	0	7,205	0.00%
2020/04/08	17	42.32	11	42.39	42.15	6	7,196	0.08%
2020/04/07	5	42.33	0	0.00	42.10	5	7,149	0.07%
2020/04/06	1	41.80	0	0.00	42.25	1	7,047	0.01%
2020/04/01	0	0.00	3	41.48	41.35	-3	6,917	-0.04%
2020/03/31	13.2	41.30	2	41.25	41.30	11.2	6,843	0.16%
2020/03/30	2.1	40.96	5	40.95	41.00	-2.9	6,708	-0.04%
2020/03/27	4.1	41.39	0	0.00	40.95	4.1	6,649	0.06%
2020/03/26	3	41.05	4	41.10	40.85	-1	6,591	-0.02%
2020/03/25	5	40.64	0	0.00	40.50	5	6,604	0.08%
2020/03/24	3	39.80	5	39.99	39.35	-2	6,524	-0.03%
2020/03/23	6	38.70	2	38.60	38.55	4	6,496	0.06%
2020/03/20	4	38.91	6	40.15	40.65	-2	6,462	-0.03%
2020/03/18	3	39.42	3	39.47	39.10	0	6,121	0.00%
2020/03/17	5	39.83	3	39.77	39.40	2	6,012	0.03%
2020/03/16	3	41.05	2	41.20	40.35	1	5,848	0.02%
2020/03/13	4	40.15	5	40.23	41.30	-1	5,725	-0.02%
2020/03/12	12	42.48	0	0.00	42.00	12	5,480	0.22%
2020/03/11	6	43.94	2	44.30	44.20	4	5,258	0.08%
2020/03/10	4	44.00	4	44.51	44.00	0	5,216	0.00%
2020/03/09	1	44.05	13	43.55	44.00	-12	5,074	-0.24%
2020/03/05	6	45.22	0	0.00	44.85	6	4,966	0.12%
2020/03/04	2	44.00	2	44.75	45.10	0	4,875	0.00%
2020/03/03	0	0.00	4	44.31	43.95	-4	4,719	-0.08%
2020/03/02	6	42.64	21	42.62	42.85	-15	4,574	-0.33%
2020/02/27	8	44.10	27	44.06	43.85	-19	4,715	-0.40%
2020/02/26	42	43.55	0	0.00	43.45	42	4,524	0.93%
2020/02/25	2	43.98	0	0.00	43.95	2	4,492	0.04%
2020/02/24	4	44.41	3	44.75	44.00	1	4,496	0.02%
2020/02/21	4	45.85	2	45.75	45.60	2	4,422	0.05%
2020/02/20	6.4	46.76	0	0.00	46.60	6.4	4,361	0.15%
2020/02/18	2.3	47.10	0	0.00	47.05	2.3	4,324	0.05%
2020/02/17	2	47.30	0	0.00	47.60	2	4,342	0.05%
2020/02/14	6	47.30	0	0.00	47.30	6	4,386	0.14%
2020/02/13	1	47.40	0	0.00	47.10	1	4,469	0.02%
2020/02/11	2	47.00	0	0.00	46.95	2	4,537	0.04%
2020/02/10	2	46.80	2	46.90	47.00	0	4,607	0.00%
2020/02/04	0	0.00	2	47.45	47.50	-2	4,862	-0.04%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0.3	47.40	3	47.65	47.20	-2.7	4,919	-0.05%
2020/01/30	4	47.06	19	46.32	45.65	-15	4,862	-0.31%
2020/01/17	0	0.00	20	50.10	50.00	-20	4,867	-0.41%
2020/01/16	0	0.00	2	49.20	49.50	-2	4,979	-0.04%
2020/01/15	1	49.00	0	0.00	49.00	1	5,164	0.02%
2020/01/09	0	0.00	1	48.90	48.75	-1	5,933	-0.02%
2020/01/08	1	48.70	0	0.00	48.70	1	6,027	0.02%
2020/01/02	2	49.25	0	0.00	49.20	2	6,312	0.03%
2019/12/31	8	49.44	0	0.00	49.35	8	6,321	0.13%
2019/12/30	5	49.70	0	0.00	49.90	5	6,376	0.08%
2019/12/27	10	49.89	4	49.95	49.95	6	6,483	0.09%
2019/12/26	2	49.50	2	49.65	49.90	0	6,561	0.00%
2019/12/23	0	0.00	2	49.65	49.75	-2	6,920	-0.03%
2019/12/20	6	50.49	1	51.20	49.65	5	7,003	0.07%
2019/12/19	3	50.63	0	0.00	50.50	3	6,975	0.04%
2019/12/17	0	0.00	2	50.50	50.60	-2	7,060	-0.03%
2019/12/16	1	50.20	4	50.23	50.50	-3	7,045	-0.04%
2019/12/12	2	50.03	0	0.00	49.70	2	7,039	0.03%
2019/12/11	0	0.00	7	49.80	49.90	-7	7,034	-0.10%
2019/12/10	0	0.00	1	49.15	49.15	-1	7,045	-0.01%
2019/12/06	1	49.45	1	49.45	49.10	0	7,085	0.00%
2019/12/05	0	0.00	2	49.50	49.50	-2	7,090	-0.03%
2019/12/04	0	0.00	3	48.57	48.75	-3	7,085	-0.04%
2019/12/03	2	48.60	0	0.00	48.50	2	7,139	0.03%
2019/12/02	2	48.35	1	48.50	48.30	1	7,129	0.01%
2019/11/29	1	48.75	15	48.66	48.40	-14	7,151	-0.20%
2019/11/28	3	49.18	0	0.00	49.10	3	7,169	0.04%
2019/11/27	3	49.72	1	49.75	49.60	2	7,282	0.03%
2019/11/26	4	49.99	2	50.20	49.75	2	7,305	0.03%
2019/11/25	2	50.35	0	0.00	50.10	2	6,922	0.03%
2019/11/22	0	0.00	2	50.65	50.90	-2	7,013	-0.03%
2019/11/21	2	50.05	8	50.48	50.60	-6	7,051	-0.09%
2019/11/20	0	0.00	1	50.40	50.60	-1	6,986	-0.01%
2019/11/19	9	50.19	0	0.00	50.40	9	7,015	0.13%
2019/11/18	3	50.23	2	50.50	50.60	1	7,096	0.01%
2019/11/15	3	49.70	3	49.90	49.95	0	7,244	0.00%
2019/11/14	3	49.87	0	0.00	49.45	3	7,295	0.04%
2019/11/13	0	0.00	1	49.95	49.95	-1	7,462	-0.01%
2019/11/12	0	0.00	3	50.13	50.60	-3	7,580	-0.04%
2019/11/11	2	49.98	0	0.00	49.90	2	7,577	0.03%
2019/11/08	1	50.70	1	50.20	50.40	0	7,597	0.00%
2019/11/07	5	51.02	4	51.03	51.10	1	7,684	0.01%
2019/11/06	14	51.01	10	50.96	50.80	4	7,782	0.05%
2019/11/05	14	50.40	16	50.94	51.50	-2	7,928	-0.03%
2019/11/04	1	50.20	4.3	50.63	50.70	-3.3	7,945	-0.04%
2019/11/01	1	49.80	0	0.00	49.95	1	7,976	0.01%
2019/10/31	4	49.51	0	0.00	50.20	4	8,248	0.05%
2019/10/30	3	49.68	6	49.77	49.50	-3	8,577	-0.03%
2019/10/29	2	49.65	0	0.00	49.90	2	8,695	0.02%
2019/10/28	1	49.35	5	48.55	49.55	-4	8,690	-0.05%
2019/10/25	2	49.33	3	49.27	49.50	-1	8,652	-0.01%
2019/10/24	3	49.65	2	49.93	50.10	1	8,605	0.01%
2019/10/23	5	49.81	4	50.01	49.20	1	8,508	0.01%
2019/10/22	5	50.65	26	50.13	51.50	-21	8,344	-0.25%
2019/10/21	2	48.00	7	48.18	48.00	-5	7,972	-0.06%
2019/10/18	3	48.28	0	0.00	48.05	3	8,163	0.04%
2019/10/17	1	48.75	0	0.00	48.55	1	8,089	0.01%
2019/10/16	6	49.16	0	0.00	48.90	6	8,062	0.07%
2019/10/09	1	48.40	1	48.55	48.30	0	7,978	0.00%
2019/10/08	2	49.20	0	0.00	49.10	2	7,972	0.03%
2019/10/04	1	49.00	0	0.00	48.90	1	7,876	0.01%
2019/10/03	0	0.00	2	49.05	49.20	-2	7,817	-0.03%
2019/10/02	3	48.42	0	0.00	48.50	3	7,722	0.04%
2019/10/01	1	48.60	2	49.25	48.90	-1	7,650	-0.01%
2019/09/27	3	49.77	1	50.40	49.30	2	7,555	0.03%
2019/09/25	2	49.63	1.7	49.58	49.80	0.3	7,362	0.00%
2019/09/24	0	0.00	2	48.55	48.45	-2	7,269	-0.03%
2019/09/23	2	48.15	0	0.00	48.25	2	7,236	0.03%
2019/09/20	2	48.80	0	0.00	48.60	2	7,247	0.03%
2019/09/19	0	0.00	1	48.25	48.45	-1	7,127	-0.01%
2019/09/18	1	48.35	0	0.00	48.80	1	7,117	0.01%
2019/09/16	0	0.00	1	48.30	48.15	-1	7,141	-0.01%
2019/09/12	1	48.80	1	48.70	48.90	0	7,120	0.00%
2019/09/11	1	48.50	0	0.00	48.65	1	7,108	0.01%
2019/09/10	0	0.00	1	48.90	48.95	-1	7,090	-0.01%
2019/09/06	1	48.65	5	49.00	49.00	-4	7,067	-0.06%
2019/09/04	1	48.35	1	48.25	48.60	0	6,968	0.00%
2019/09/03	2	47.85	1	48.35	47.70	1	6,916	0.01%
2019/09/02	3	49.13	2	49.20	48.95	1	6,898	0.01%
2019/08/30	1	49.30	2	49.73	50.00	-1	6,881	-0.01%
2019/08/29	2	48.52	1	48.85	48.90	1	6,773	0.01%
2019/08/28	1	48.65	17	48.89	48.45	-16	6,770	-0.24%
2019/08/27	9	48.48	5	48.69	48.40	4	6,762	0.06%
2019/08/26	1	48.20	0	0.00	48.25	1	6,675	0.01%
2019/08/23	0	0.00	4	48.48	48.20	-4	6,689	-0.06%
2019/08/22	1	48.30	2	48.30	48.55	-1	6,697	-0.01%
2019/08/21	1	47.80	2	48.30	48.00	-1	6,822	-0.01%
2019/08/20	3	48.50	7	48.90	49.00	-4	6,719	-0.06%
2019/08/19	5	47.30	0	0.00	47.10	5	6,537	0.08%
2019/08/16	2	47.58	26	47.59	47.90	-24	6,449	-0.37%
2019/08/15	1	45.90	1	46.80	46.65	0	6,267	0.00%
2019/08/14	1	46.90	1	46.30	46.30	0	6,153	0.00%
2019/08/13	1	46.50	0	0.00	46.30	1	6,100	0.02%
2019/08/12	3	47.25	3	46.80	46.40	0	6,048	0.00%
2019/08/08	2	46.30	2	46.70	46.80	0	5,952	0.00%
2019/08/07	2	46.53	3	46.40	46.00	-1	5,807	-0.02%
2019/08/06	2	46.35	6	46.19	46.80	-4	5,647	-0.07%
2019/08/05	2	46.85	19	46.92	47.00	-17	5,463	-0.31%
2019/08/02	10	46.34	2	46.48	47.00	8	5,354	0.15%
2019/08/01	19	45.71	23	45.98	46.25	-4	5,076	-0.08%
2019/07/31	2	43.65	0	0.00	44.30	2	4,712	0.04%
2019/07/30	0	0.00	2	43.80	43.60	-2	4,608	-0.04%
2019/07/29	1	43.10	0	0.00	43.55	1	4,599	0.02%
2019/07/26	1	43.05	0	0.00	43.15	1	4,559	0.02%
2019/07/24	1	43.80	3	43.75	43.70	-2	4,661	-0.04%
2019/07/23	8	43.59	7	43.56	43.70	1	4,723	0.02%
2019/07/22	16	43.01	2	43.30	43.00	14	4,642	0.30%
2019/07/19	24	47.06	1	47.25	47.10	23	4,397	0.52%
2019/07/18	2	47.00	0	0.00	47.10	2	4,320	0.05%
2019/07/17	1	47.05	0	0.00	47.10	1	4,291	0.02%
2019/07/16	6	47.43	5	47.00	47.20	1	4,222	0.02%
2019/07/10	1	46.80	1	46.50	46.70	0	4,107	0.00%
2019/07/08	50	46.59	0	0.00	46.75	50	4,116	1.21%
2019/07/04	0	0.00	2	46.55	46.50	-2	4,206	-0.05%
2019/07/01	0	0.00	1	46.00	45.80	-1	4,259	-0.02%
2019/06/28	1	45.30	1	45.55	45.50	0	4,303	0.00%
2019/06/27	0	0.00	1	45.35	45.30	-1	4,312	-0.02%
2019/06/26	0	0.00	1	45.00	45.00	-1	4,412	-0.02%
2019/06/24	1	44.85	1	45.70	45.00	0	4,460	0.00%
2019/06/21	3	44.95	2	44.80	44.80	1	4,478	0.02%
2019/06/19	1	45.35	2	45.53	45.70	-1	4,437	-0.02%
2019/06/14	0	0.00	2	45.20	45.10	-2	4,491	-0.04%
2019/06/12	2	45.65	0	0.00	45.70	2	4,588	0.04%
2019/06/11	1	45.90	1	45.60	45.50	0	4,657	0.00%
2019/05/31	1	44.60	0	0.00	45.10	1	4,723	0.02%
2019/05/30	1	45.05	0	0.00	45.10	1	4,772	0.02%
2019/05/21	25	43.90	25	43.70	44.20	0	5,284	0.00%
2019/05/20	0	0.00	1	43.50	43.65	-1	5,265	-0.02%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/16	1	43.00	2.1	43.51	43.05	-1.1	5,314	-0.02%
2019/05/15	1	42.80	0	0.00	43.50	1	5,388	0.02%
2019/05/14	1	42.45	2	43.00	42.80	-1	5,453	-0.02%
2019/05/13	3	43.02	0	0.00	43.00	3	5,452	0.06%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/07	0	0.00	2	44.10	44.30	-2	5,821	-0.03%
2019/05/06	1	43.50	0	0.00	43.25	1	5,845	0.02%
2019/05/02	1	43.35	0	0.00	43.40	1	6,055	0.02%
2019/04/30	2	43.75	0	0.00	43.55	2	6,144	0.03%
2019/04/29	1	44.50	0	0.00	44.45	1	6,074	0.02%
2019/04/25	1	45.00	1	45.00	45.10	0	6,195	0.00%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/22	0	0.00	1	44.65	44.70	-1	6,355	-0.02%
2019/04/17	2	44.70	2	44.40	44.30	0	6,802	0.00%
2019/04/15	1	44.70	0	0.00	44.50	1	6,940	0.01%
2019/04/11	3	44.37	0	0.00	44.25	3	7,075	0.04%
2019/04/09	0	0.00	2	45.25	45.15	-2	7,082	-0.03%
2019/04/03	0	0.00	3	44.75	44.90	-3	7,072	-0.04%
2019/04/02	3	44.80	0	0.00	44.80	3	7,062	0.04%
2019/04/01	0	0.00	1	44.70	44.60	-1	7,061	-0.01%
2019/03/28	1	44.50	0	0.00	44.05	1	6,945	0.01%
2019/03/25	1	44.85	6	45.10	45.30	-5	7,124	-0.07%
2019/03/21	4	44.50	4	44.35	44.40	0	7,142	0.00%
2019/03/20	0	0.00	3	44.43	44.45	-3	7,192	-0.04%
2019/03/18	0	0.00	10	44.23	44.30	-10	7,278	-0.14%
2019/03/15	2	44.33	1	44.40	44.10	1	7,313	0.01%
2019/03/14	4	43.71	0	0.00	43.40	4	7,266	0.06%
2019/03/13	2	43.75	1	43.80	43.75	1	7,266	0.01%
2019/03/12	1	43.60	1	44.00	43.60	0	7,293	0.00%
2019/03/11	2	43.55	1	43.80	43.60	1	7,377	0.01%
2019/03/08	1	43.85	1	43.60	43.40	0	7,455	0.00%
2019/03/07	1	43.80	0	0.00	43.50	1	7,876	0.01%
2019/03/06	0	0.00	1	43.70	43.55	-1	7,935	-0.01%
2019/03/05	10	42.70	33	43.25	43.10	-23	8,033	-0.29%
2019/03/04	28	43.12	3	43.65	43.10	25	8,087	0.31%
2019/02/27	14	44.29	0	0.00	44.55	14	7,947	0.18%
2019/02/26	0	0.00	7	47.26	47.20	-7	7,749	-0.09%
2019/02/25	1	45.90	2	46.05	46.40	-1	7,680	-0.01%
2019/02/22	1	45.50	2	45.78	45.85	-1	7,702	-0.01%
2019/02/21	2	45.42	0	0.00	45.50	2	7,706	0.03%
2019/02/19	3	45.40	0	0.00	45.25	3	7,756	0.04%
2019/02/15	0	0.00	1	46.00	45.60	-1	7,837	-0.01%
2019/02/14	5	46.45	18	45.97	45.65	-13	7,846	-0.17%
2019/02/13	9	46.63	1	46.50	46.70	8	7,813	0.10%
2019/02/12	3	46.58	4	46.35	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	2	46.15	46.65	-2	7,868	-0.03%
2019/01/30	1	45.05	1	44.95	45.25	0	7,772	0.00%
2019/01/29	1	44.65	4	44.80	44.85	-3	7,693	-0.04%
2019/01/28	2	44.35	1	44.50	44.50	1	7,670	0.01%
2019/01/25	1	44.40	1	44.40	44.50	0	7,655	0.00%
2019/01/24	2	44.02	2	44.05	44.15	0	7,668	0.00%
2019/01/23	8	43.70	3	43.55	44.10	5	7,699	0.06%
2019/01/22	0	0.00	7	43.25	43.35	-7	7,586	-0.09%
2019/01/21	1	42.85	0	0.00	43.00	1	7,476	0.01%
2019/01/18	0	0.00	11	43.13	43.00	-11	7,416	-0.15%
2019/01/17	1	42.75	0	0.00	42.95	1	7,352	0.01%
2019/01/16	0	0.00	1	42.85	42.70	-1	7,305	-0.01%
2019/01/15	2	42.75	6	42.76	43.05	-4	7,286	-0.05%
2019/01/14	2	42.70	3	42.45	42.50	-1	7,234	-0.01%
2019/01/11	1	42.75	1	43.35	42.95	0	7,295	0.00%
2019/01/10	12	43.02	10	43.09	42.95	2	7,226	0.03%
2019/01/09	11	43.10	3	43.00	43.30	8	7,077	0.11%
2019/01/08	5	41.65	2	41.90	41.60	3	6,880	0.04%
2019/01/07	0	0.00	1	41.40	41.45	-1	6,838	-0.01%
2019/01/04	2	41.10	0	0.00	40.65	2	6,835	0.03%
2019/01/03	3	40.93	12	41.21	41.50	-9	6,932	-0.13%
2019/01/02	7	40.45	7	40.65	40.65	0	6,840	0.00%
2018/12/28	9	40.60	0	0.00	40.60	9	6,810	0.13%
2018/12/26	1	40.20	24	39.79	39.90	-23	6,852	-0.34%
2018/12/25	1	40.20	5	40.00	39.75	-4	6,839	-0.06%
2018/12/24	1	40.00	1	40.95	40.40	0	6,848	0.00%
2018/12/22	0	0.00	1	40.40	40.40	-1	6,813	-0.01%
2018/12/21	0	0.00	3	40.83	41.00	-3	6,899	-0.04%
2018/12/20	2	41.08	0	0.00	41.20	2	6,826	0.03%
2018/12/19	3	40.65	16	40.78	41.00	-13	6,774	-0.19%
2018/12/18	1	40.30	0	0.00	40.00	1	6,652	0.02%
2018/12/17	1	40.20	1	40.35	40.20	0	6,682	0.00%
2018/12/14	1	40.20	0	0.00	40.45	1	6,646	0.02%
2018/12/13	2	40.43	1	40.45	40.75	1	6,633	0.02%
2018/12/12	1	40.85	1	40.75	40.50	0	6,585	0.00%
2018/12/11	1	40.45	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0	0.00	4	40.69	40.95	-4	6,518	-0.06%
2018/12/07	0	0.00	1	40.75	40.55	-1	6,647	-0.02%
2018/12/06	1	40.80	3	40.90	41.00	-2	6,658	-0.03%
2018/12/05	3	41.00	7	40.95	41.00	-4	6,605	-0.06%
2018/12/04	4	41.65	63	41.28	41.65	-59	6,591	-0.90%
2018/12/03	20	41.14	7	41.19	41.30	13	6,481	0.20%
2018/11/30	6	40.78	3	40.73	40.90	3	6,372	0.05%
2018/11/29	2	40.05	4	40.14	40.00	-2	5,899	-0.03%
2018/11/28	1.1	39.75	1	39.90	39.70	0.1	5,771	0.00%
2018/11/27	0.9	39.20	9	39.06	39.35	-8.1	5,615	-0.14%
2018/11/26	0	0.00	11	38.50	38.35	-11	5,495	-0.20%
2018/11/23	0	0.00	2	38.00	38.00	-2	5,413	-0.04%
2018/11/22	10	37.90	1	38.05	37.80	9	5,330	0.17%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	1	38.55	38.70	-1	5,198	-0.02%
2018/11/16	0	0.00	12	38.55	38.40	-12	5,128	-0.23%
2018/11/15	1	38.70	1	38.75	38.70	0	5,059	0.00%
2018/11/13	0	0.00	2	38.00	38.15	-2	4,951	-0.04%
2018/11/12	0	0.00	4	38.31	38.45	-4	4,894	-0.08%
2018/11/08	0	0.00	2	38.45	38.80	-2	4,838	-0.04%
2018/11/07	1	38.45	19	38.43	38.55	-18	4,828	-0.37%
2018/11/06	0	0.00	10	37.92	38.00	-10	4,792	-0.21%
2018/11/05	0	0.00	1	37.70	37.80	-1	4,786	-0.02%
2018/11/02	1	37.20	5	37.17	37.25	-4	4,796	-0.08%
2018/11/01	7	36.61	22	36.01	37.00	-15	4,812	-0.31%
2018/10/31	9	35.33	7	35.54	35.50	2	4,742	0.04%
2018/10/30	2	35.35	2	35.70	35.75	0	4,618	0.00%
2018/10/26	2	35.10	0	0.00	35.40	2	4,620	0.04%
2018/10/25	5	34.85	5	35.14	35.30	0	4,637	0.00%
2018/10/24	12	35.86	5	35.88	35.65	7	4,770	0.15%
2018/10/23	0	0.00	1	35.20	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	10	34.95	34.70	-10	4,757	-0.21%
2018/10/19	0	0.00	1	34.10	34.50	-1	4,807	-0.02%
2018/10/18	0	0.00	1	34.15	34.35	-1	4,789	-0.02%
2018/10/17	12	34.23	0	0.00	34.15	12	4,840	0.25%
2018/10/15	0	0.00	1	33.85	33.65	-1	4,934	-0.02%
2018/10/12	6	33.28	0	0.00	33.65	6	4,960	0.12%
2018/10/11	12	33.25	13	34.45	33.05	-1	4,978	-0.02%
2018/10/08	0	0.00	5	36.20	36.00	-5	5,030	-0.10%
2018/10/05	7	35.89	0	0.00	36.50	7	5,088	0.14%
2018/10/04	2	36.88	10	37.00	36.80	-8	5,058	-0.16%
2018/10/03	4	37.58	0	0.00	37.35	4	5,092	0.08%
2018/09/28	7	38.95	3	38.67	38.40	4	5,182	0.08%
2018/09/27	0	0.00	1	38.30	38.40	-1	5,130	-0.02%
2018/09/26	0	0.00	2	38.20	38.00	-2	5,110	-0.04%
2018/09/25	4	38.26	1	38.40	38.20	3	5,165	0.06%
2018/09/21	2	38.30	11	37.85	38.10	-9	5,172	-0.17%
2018/09/20	3	37.50	1	37.70	37.20	2	5,092	0.04%
2018/09/19	1	37.65	2	37.63	37.80	-1	5,127	-0.02%
2018/09/18	1	37.70	4	37.70	37.70	-3	5,159	-0.06%
2018/09/17	2	37.55	9	37.63	37.65	-7	5,260	-0.13%
2018/09/14	8	37.31	7	37.59	37.35	1	5,325	0.02%
2018/09/13	30	37.38	34	37.48	37.35	-4	5,356	-0.07%
2018/09/12	4	35.81	0	0.00	35.60	4	5,214	0.08%
2018/09/10	0	0.00	1	35.30	35.35	-1	5,371	-0.02%
2018/09/06	3	35.88	0	0.00	35.80	3	5,543	0.05%
2018/09/04	1	36.30	4	36.40	36.55	-3	5,660	-0.05%
2018/09/03	5	36.63	3	36.45	36.50	2	5,698	0.04%
2018/08/31	5	36.57	6	36.50	36.95	-1	5,760	-0.02%
2018/08/30	1	36.35	0	0.00	36.40	1	5,755	0.02%
2018/08/29	3	36.32	4	36.43	36.50	-1	5,779	-0.02%
2018/08/28	6	36.03	3	35.85	36.00	3	5,794	0.05%
2018/08/24	2	35.33	0	0.00	35.35	2	5,819	0.03%
2018/08/22	2	35.80	0	0.00	35.90	2	6,021	0.03%
2018/08/21	3	35.63	3	35.87	35.85	0	5,999	0.00%
2018/08/20	2	35.25	0	0.00	35.20	2	5,995	0.03%
2018/08/17	3	35.35	0	0.00	35.25	3	5,988	0.05%
2018/08/16	3	35.28	0	0.00	35.35	3	5,966	0.05%
2018/08/15	3	35.85	0	0.00	35.70	3	5,961	0.05%
2018/08/14	1	35.95	0	0.00	35.90	1	5,911	0.02%
2018/08/13	3	36.82	6	36.88	36.60	-3	5,821	-0.05%
2018/08/10	13	37.14	5	37.20	37.20	8	5,789	0.14%
2018/08/09	11	40.01	0	0.00	39.85	11	5,760	0.19%
2018/08/06	0	0.00	20	40.00	39.95	-20	5,583	-0.36%
2018/08/03	10	39.70	3	39.80	39.80	7	5,577	0.13%
2018/08/02	4	39.71	9	39.90	39.70	-5	5,595	-0.09%
2018/08/01	2	39.90	0	0.00	40.00	2	5,577	0.04%
2018/07/31	3	39.55	0	0.00	40.20	3	5,611	0.05%
2018/07/30	1	39.70	0	0.00	39.95	1	5,475	0.02%
2018/07/27	1	39.65	0	0.00	39.75	1	5,455	0.02%
2018/07/26	2	39.43	0	0.00	39.75	2	5,466	0.04%
2018/07/25	1	39.10	1	39.00	39.10	0	5,453	0.00%
2018/07/24	0	0.00	1	38.75	38.75	-1	5,485	-0.02%
2018/07/20	2	38.78	4	38.79	38.80	-2	5,373	-0.04%
2018/07/19	2	38.55	1	38.95	38.55	1	5,334	0.02%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	3	38.32	1	38.20	38.15	2	5,279	0.04%
2018/07/16	4	37.75	2	38.45	37.70	2	5,155	0.04%
2018/07/13	1	37.25	4	37.73	37.55	-3	5,093	-0.06%
2018/07/12	1.2	36.80	0	0.00	36.75	1.2	5,056	0.02%
2018/07/11	1	36.60	0	0.00	36.80	1	5,066	0.02%
2018/07/06	2	35.88	0	0.00	35.80	2	5,007	0.04%
2018/07/05	1	36.45	0	0.00	36.20	1	4,984	0.02%
2018/07/04	1	36.50	0	0.00	36.50	1	5,016	0.02%
2018/07/02	1	36.90	0	0.00	36.80	1	5,118	0.02%
2018/06/29	6	36.88	0	0.00	36.90	6	5,067	0.12%
2018/06/28	3	36.90	0	0.00	36.95	3	5,009	0.06%
2018/06/27	2	37.08	0	0.00	37.00	2	4,984	0.04%
2018/06/25	20	37.53	0	0.00	37.45	20	4,848	0.41%
2018/06/20	4	38.05	0	0.00	38.10	4	4,731	0.08%
2018/06/19	3	38.18	1	38.20	38.15	2	4,700	0.04%
2018/06/15	1	38.80	1	39.00	38.55	0	4,664	0.00%
2018/06/13	2	39.83	0	0.00	39.80	2	4,493	0.04%
2018/06/12	1	40.00	12	39.87	40.20	-11	4,619	-0.24%
2018/06/08	3	40.30	0	0.00	40.00	3	4,919	0.06%
2018/06/06	2	39.93	0	0.00	39.90	2	5,053	0.04%
2018/06/04	1.1	39.10	0	0.00	39.05	1.1	5,102	0.02%
2018/06/01	3	39.07	0	0.00	39.05	3	5,167	0.06%
2018/05/31	1	38.70	1	39.10	39.10	0	5,174	0.00%
2018/05/30	2	38.70	0	0.00	38.50	2	5,092	0.04%
2018/05/29	1	39.20	0	0.00	39.00	1	5,195	0.02%
2018/05/28	1	39.10	6	39.08	39.20	-5	5,575	-0.09%
2018/05/25	1	38.85	2	38.80	38.85	-1	5,863	-0.02%
2018/05/24	0	0.00	2	38.80	38.80	-2	6,289	-0.03%
2018/05/22	3	38.65	5	38.60	38.45	-2	6,619	-0.03%
2018/05/18	1	38.25	0	0.00	38.15	1	6,780	0.01%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/16	1	38.70	0	0.00	38.45	1	6,862	0.01%
2018/05/14	1	38.55	0	0.00	38.45	1	7,048	0.01%
2018/05/11	0	0.00	3	38.50	38.85	-3	7,125	-0.04%
2018/05/09	1	38.00	0	0.00	38.15	1	7,114	0.01%
2018/05/08	6	38.47	0	0.00	38.50	6	7,162	0.08%
2018/05/07	4.2	37.64	0	0.00	37.60	4.2	7,132	0.06%
2018/05/03	1.3	38.06	0	0.00	38.00	1.3	7,152	0.02%
2018/05/02	5	38.60	0	0.00	38.60	5	7,218	0.07%
2018/04/30	3	38.45	0	0.00	39.25	3	7,204	0.04%
2018/04/26	10	40.00	0	0.00	39.80	10	7,112	0.14%
2018/04/24	4	39.54	1	39.50	39.15	3	7,276	0.04%
2018/04/23	4	40.28	0	0.00	40.25	4	7,255	0.06%
2018/04/20	0	0.00	5	40.70	40.85	-5	7,237	-0.07%
2018/04/19	1	40.65	1	40.75	40.50	0	7,208	0.00%
2018/04/17	0	0.00	2	41.10	41.05	-2	7,234	-0.03%
2018/04/16	3	41.08	0	0.00	41.40	3	7,188	0.04%
2018/04/13	2	40.88	1	41.10	41.20	1	7,222	0.01%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/02	0	0.00	4	41.45	41.10	-4	7,087	-0.06%
2018/03/31	15	41.29	0	0.00	41.40	15	7,119	0.21%
2018/03/29	0	0.00	2	40.35	40.70	-2	7,101	-0.03%
2018/03/27	0	0.00	7	40.69	40.80	-7	7,048	-0.10%
2018/03/23	9	40.35	0	0.00	40.50	9	7,119	0.13%
2018/03/21	10	41.37	0	0.00	41.10	10	7,231	0.14%
2018/03/20	5	41.60	0	0.00	41.75	5	7,292	0.07%
2018/03/19	1	42.10	0	0.00	41.95	1	7,365	0.01%
2018/03/15	8	42.27	11	41.15	42.35	-3	7,535	-0.04%
2018/03/14	13	40.78	0	0.00	40.75	13	7,453	0.17%
2018/03/13	1	41.60	1	41.55	41.75	0	7,307	0.00%
2018/03/12	2	42.45	1	42.10	42.00	1	7,268	0.01%
2018/03/09	0	0.00	5	42.75	42.60	-5	7,218	-0.07%
2018/03/07	0	0.00	20	42.60	42.60	-20	7,236	-0.28%
2018/03/06	3	43.55	4	43.30	43.30	-1	7,397	-0.01%
2018/03/05	1	43.00	5	43.38	43.00	-4	7,768	-0.05%
2018/03/02	4	42.90	0	0.00	43.00	4	7,769	0.05%
2018/03/01	36	43.40	13	42.71	42.70	23	7,735	0.30%
2018/02/27	4	43.35	11	43.48	42.00	-7	7,397	-0.09%
2018/02/26	7	43.54	20.2	42.42	43.00	-13.2	7,153	-0.18%
2018/02/23	8	40.44	32	40.15	42.70	-24	6,778	-0.35%
2018/02/22	11	39.10	10	39.25	39.35	1	6,571	0.02%
2018/02/21	22	39.65	11	40.05	39.60	11	6,570	0.17%
2018/02/12	4	37.25	0	0.00	37.45	4	6,535	0.06%
2018/02/08	13.2	38.47	10	38.60	38.35	3.2	6,568	0.05%
2018/02/07	23	39.71	0	0.00	39.60	23	6,701	0.34%
2018/02/06	1	39.30	20	39.29	39.30	-19	6,835	-0.28%
2018/02/05	10	39.90	4	40.55	41.20	6	6,900	0.09%
2018/02/01	12	42.01	0	0.00	41.85	12	7,092	0.17%
2018/01/29	1	42.85	2	43.10	43.00	-1	7,271	-0.01%
2018/01/26	4	42.73	1	42.70	42.90	3	7,407	0.04%
2018/01/25	0	0.00	4	42.83	43.10	-4	7,575	-0.05%
2018/01/24	6	41.90	0	0.00	41.90	6	7,627	0.08%
2018/01/22	1	40.85	0	0.00	41.20	1	7,845	0.01%
2018/01/19	3	41.33	4	41.38	41.25	-1	7,878	-0.01%
2018/01/18	7	41.40	1	40.45	41.40	6	7,889	0.08%
2018/01/17	1	40.10	8	40.22	40.35	-7	7,809	-0.09%
2018/01/15	8	39.83	6	40.05	40.20	2	7,881	0.03%
2018/01/12	0	0.00	21	39.74	40.10	-21	7,977	-0.26%
2018/01/11	22	39.35	0	0.00	38.80	22	8,045	0.27%
2018/01/10	1	39.85	26	39.75	39.90	-25	8,251	-0.30%
2018/01/09	16	39.53	0	0.00	39.40	16	8,350	0.19%
2018/01/05	0	0.00	6	39.93	39.90	-6	8,413	-0.07%
2018/01/04	12	39.75	1	39.75	39.75	11	8,470	0.13%
2018/01/03	12	40.28	0	0.00	40.00	12	8,536	0.14%
2018/01/02	10	40.35	20	40.53	40.60	-10	8,581	-0.12%