光寶科 (2301)-富邦-內湖券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股
1405人加入追蹤

立即追蹤
本地時間: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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	2.2	101.16	19.7	101.20	101.00	-17.5	22,496	-0.08%
2024/04/25	18	99.77	14.2	98.56	99.40	3.8	22,557	0.02%
2024/04/24	4	97.72	10.5	97.40	98.40	-6.5	22,441	-0.03%
2024/04/23	16.8	95.28	5.1	95.27	94.60	11.7	22,495	0.05%
2024/04/22	5.1	96.73	4.2	97.11	96.80	0.9	22,353	0.00%
2024/04/19	28.4	96.73	20	97.79	96.10	8.4	22,327	0.04%
2024/04/18	5.4	98.59	12	98.65	99.00	-6.6	22,146	-0.03%
2024/04/17	15.5	95.82	7	95.74	96.30	8.5	22,060	0.04%
2024/04/16	42.6	97.03	19.2	96.02	95.30	23.4	22,143	0.11%
2024/04/15	7.4	100.93	12.2	101.37	102.00	-4.8	21,669	-0.02%
2024/04/12	12.7	103.28	4	103.38	103.00	8.7	21,513	0.04%
2024/04/11	4.3	103.74	4	103.38	104.00	0.3	21,493	0.00%
2024/04/10	6.7	103.68	4	104.25	103.50	2.7	21,433	0.01%
2024/04/09	9.3	103.90	5	104.60	104.00	4.3	21,390	0.02%
2024/04/08	6.5	105.27	81.1	105.00	105.00	-74.6	21,360	-0.35%
2024/04/03	36.3	103.93	6.7	104.89	104.00	29.6	21,284	0.14%
2024/04/02	40.8	103.89	14.2	103.89	104.00	26.7	21,089	0.13%
2024/04/01	24.7	100.82	3.3	101.15	100.00	21.4	20,575	0.10%
2024/03/29	118.2	101.07	54.6	101.26	101.00	63.7	20,404	0.31%	大買/
2024/03/28	64.9	108.47	12.5	108.20	106.00	52.5	19,494	0.27%
2024/03/27	38.9	113.70	5	113.30	112.50	33.9	19,028	0.18%
2024/03/26	12.7	117.02	7	118.71	120.50	5.7	18,645	0.03%
2024/03/25	30	119.23	24.3	119.06	119.00	5.7	18,501	0.03%
2024/03/22	26.4	120.51	75.2	119.44	121.50	-48.8	18,373	-0.27%
2024/03/21	22.4	124.14	43.7	124.70	123.50	-21.3	17,776	-0.12%
2024/03/20	121	119.78	94	120.49	123.00	27.1	17,149	0.16%	大買/
2024/03/19	58	115.79	40.3	116.06	116.00	17.7	16,220	0.11%
2024/03/18	16.5	111.10	8	111.69	112.00	8.5	16,014	0.05%
2024/03/15	11.5	112.02	6.2	112.19	112.00	5.3	15,877	0.03%
2024/03/14	4.4	112.43	2	112.00	112.00	2.4	15,754	0.02%
2024/03/13	14	114.57	5	114.90	114.50	9	15,658	0.06%
2024/03/12	20.1	114.95	1.7	114.91	115.00	18.4	15,421	0.12%
2024/03/11	29.1	113.71	3	114.00	113.50	26.1	15,300	0.17%
2024/03/08	10.2	115.57	36.1	114.50	114.00	-25.9	15,216	-0.17%
2024/03/07	5.1	112.48	18	111.69	111.00	-12.9	14,955	-0.09%
2024/03/06	3	113.67	7	114.36	113.50	-4	14,923	-0.03%
2024/03/05	5.3	113.42	2.1	113.31	114.00	3.2	15,414	0.02%
2024/03/04	26	114.90	16.3	114.66	114.00	9.8	15,340	0.06%
2024/03/01	6	112.00	27.4	112.04	112.50	-21.4	15,103	-0.14%
2024/02/29	13	109.27	18	109.56	109.50	-5	14,922	-0.03%
2024/02/27	46	107.54	24.1	109.55	107.50	21.9	14,665	0.15%
2024/02/26	4.2	107.52	0	0.00	107.00	4.2	14,218	0.03%
2024/02/23	5.1	109.41	0	0.00	108.50	5.1	14,389	0.04%
2024/02/22	9.2	108.13	5	109.00	108.50	4.2	14,475	0.03%
2024/02/21	15.5	107.02	0	0.00	106.00	15.5	14,507	0.11%
2024/02/20	3	108.33	0	0.00	108.50	3	14,492	0.02%
2024/02/19	3.1	109.65	5	109.70	109.00	-1.9	14,504	-0.01%
2024/02/16	5	110.90	4.4	110.49	110.00	0.6	14,698	0.00%
2024/02/15	9.2	108.84	5	109.40	108.50	4.2	14,602	0.03%
2024/02/05	9	113.00	7	113.07	113.00	2	14,449	0.01%
2024/02/02	18	110.58	19.1	110.56	111.50	-1.1	14,410	-0.01%
2024/02/01	5	108.50	0	109.00	109.00	5	14,677	0.03%
2024/01/31	1	109.50	2	108.75	108.50	-1	14,995	-0.01%
2024/01/30	3	109.00	4	110.13	108.50	-1	14,951	-0.01%
2024/01/29	10	109.00	5	110.00	109.50	5	14,980	0.03%
2024/01/26	14.7	109.81	0	0.00	107.50	14.7	15,097	0.10%
2024/01/25	2.4	111.06	0	0.00	111.00	2.4	15,316	0.02%
2024/01/24	8.3	112.19	4	113.25	112.00	4.3	15,583	0.03%
2024/01/23	6	113.58	3	113.83	113.50	3	16,223	0.02%
2024/01/22	10.5	114.76	14.2	114.04	114.50	-3.7	16,246	-0.02%
2024/01/19	10.1	109.35	13.1	108.70	110.00	-2.9	15,779	-0.02%
2024/01/18	2.1	106.77	0	0.00	106.50	2.1	15,715	0.01%
2024/01/17	1	107.50	12.2	108.04	107.50	-11.2	15,890	-0.07%
2024/01/16	7	106.93	4	107.50	106.50	3	16,006	0.02%
2024/01/15	1	107.50	1	107.50	107.00	0	16,135	0.00%
2024/01/12	6	107.17	2	108.00	107.00	4	16,406	0.02%
2024/01/11	4.1	107.62	1	106.50	108.50	3.1	16,484	0.02%
2024/01/10	15.3	108.74	2	106.00	107.00	13.3	16,822	0.08%
2024/01/09	4.4	115.69	6.1	116.92	114.50	-1.7	17,003	-0.01%
2024/01/08	1.1	115.00	4	115.00	114.50	-2.9	17,122	-0.02%
2024/01/05	1	115.00	2	114.75	114.50	-1	17,597	-0.01%
2024/01/04	2	113.25	1	112.50	113.50	1	17,722	0.01%
2024/01/03	4	112.75	7	112.93	112.50	-3	18,163	-0.02%
2024/01/02	2	115.00	5	115.30	115.00	-3	18,268	-0.02%
2023/12/29	2.1	117.00	6	117.51	117.00	-3.9	18,342	-0.02%
2023/12/28	1.4	118.39	6	118.92	118.00	-4.6	18,469	-0.02%
2023/12/27	2.4	117.46	5	117.20	117.00	-2.7	18,597	-0.01%
2023/12/26	0	115.00	3.3	116.24	117.00	-3.3	19,043	-0.02%
2023/12/25	3	116.66	4.2	116.71	116.50	-1.2	19,286	-0.01%
2023/12/22	8	115.56	11.1	115.68	115.50	-3.1	19,348	-0.02%
2023/12/21	8	114.31	1	114.00	114.00	7	19,305	0.04%
2023/12/20	2.1	114.29	8.1	114.56	114.00	-6	19,235	-0.03%
2023/12/19	1.1	112.07	1	113.00	112.50	0.1	19,210	0.00%
2023/12/18	3	112.50	1	111.00	112.00	2	19,261	0.01%
2023/12/15	3	113.50	23	113.22	112.00	-20	19,464	-0.10%
2023/12/14	23.9	115.34	9.2	114.61	114.50	14.8	19,506	0.08%
2023/12/13	13.2	113.55	4.1	114.12	113.00	9.1	19,776	0.05%
2023/12/12	1	111.50	3	110.83	110.00	-2	20,374	-0.01%
2023/12/11	5	112.20	2	113.00	110.50	3	20,717	0.01%
2023/12/08	1.4	113.00	9.1	112.02	113.00	-7.7	20,897	-0.04%
2023/12/07	1.1	110.00	0	0.00	110.00	1.1	21,144	0.01%
2023/12/06	1.4	111.79	3.1	112.31	111.50	-1.7	21,603	-0.01%
2023/12/05	2.6	110.63	2	110.50	110.50	0.6	21,792	0.00%
2023/12/04	1	110.50	15	110.53	110.50	-14	21,848	-0.06%
2023/12/01	1	107.51	6	108.08	108.00	-5	21,927	-0.02%
2023/11/30	4.1	107.49	4.1	109.22	110.00	0	22,204	0.00%
2023/11/29	5	108.70	22	109.52	109.00	-17	21,907	-0.08%
2023/11/28	0	0.00	1.1	107.04	107.50	-1.1	22,184	0.00%
2023/11/27	16	106.50	17.1	107.00	107.00	-1.1	22,734	0.00%
2023/11/24	12	106.58	10.3	107.49	107.50	1.8	23,074	0.01%
2023/11/23	5.7	106.61	2	106.50	106.50	3.7	23,281	0.02%
2023/11/22	19.2	107.58	1.4	107.50	107.00	17.9	23,623	0.08%
2023/11/21	7	112.21	2	112.00	112.00	5	23,791	0.02%
2023/11/20	4	109.13	19	108.47	109.00	-15	24,621	-0.06%
2023/11/17	3.3	109.50	3.1	109.67	109.50	0.2	24,927	0.00%
2023/11/16	12.1	110.63	8.1	111.00	110.50	4	25,782	0.02%
2023/11/15	22	112.80	6	115.42	112.50	16	26,162	0.06%
2023/11/14	2.1	111.57	8.1	112.93	113.00	-6	26,650	-0.02%
2023/11/13	6.1	113.72	5	112.10	112.50	1.1	27,219	0.00%
2023/11/10	3	112.50	4	112.88	112.50	-1	27,695	0.00%
2023/11/09	3.4	112.29	1	112.00	112.00	2.4	28,276	0.01%
2023/11/08	11.1	114.50	22.5	113.48	113.50	-11.4	28,308	-0.04%
2023/11/07	4.2	110.14	5	110.00	110.50	-0.8	28,422	0.00%
2023/11/06	2	111.00	2	111.00	111.00	0	29,172	0.00%
2023/11/03	5	110.30	6	110.58	109.00	-1	29,733	0.00%
2023/11/02	73.1	108.54	52.5	109.03	108.50	20.6	30,927	0.07%
2023/11/01	2	101.26	91.1	101.18	103.50	-89.1	32,530	-0.27%
2023/10/31	10.7	102.74	6	103.08	100.00	4.7	33,831	0.01%
2023/10/30	2	106.76	3	107.00	107.00	-1	34,781	0.00%
2023/10/27	4	108.75	5	109.40	108.50	-1	36,368	0.00%
2023/10/26	1	106.97	2.2	106.17	107.00	-1.2	39,862	0.00%
2023/10/25	12	109.00	1.1	108.10	109.00	10.9	41,518	0.03%
2023/10/24	5	108.10	4	108.75	109.00	1	42,275	0.00%
2023/10/23	7.1	106.28	2	106.00	106.00	5.1	43,207	0.01%
2023/10/20	0	0.00	1	108.00	108.00	-1	44,789	0.00%
2023/10/19	3.1	106.49	12	106.50	107.00	-8.9	46,031	-0.02%
2023/10/18	5	106.60	17.3	106.53	106.00	-12.3	47,121	-0.03%
2023/10/17	40.1	109.61	33	109.80	109.50	7.1	47,248	0.02%
2023/10/16	2.5	113.00	2.1	113.31	113.00	0.4	47,611	0.00%
2023/10/13	28.2	117.16	0.1	115.08	115.50	28.1	49,033	0.06%
2023/10/12	5	122.20	24.5	122.94	122.50	-19.5	50,019	-0.04%
2023/10/11	4.1	121.21	4.7	121.75	119.50	-0.6	51,825	0.00%
2023/10/06	12	121.83	2.2	121.87	119.50	9.8	53,145	0.02%
2023/10/05	4.2	121.50	3	121.50	121.50	1.2	54,397	0.00%
2023/10/04	10	120.30	4	120.63	121.00	6	55,204	0.01%
2023/10/03	17.2	123.88	5	123.80	123.00	12.2	55,426	0.02%
2023/10/02	43.2	125.79	37	125.65	125.50	6.2	55,661	0.01%
2023/09/28	12.1	121.87	5	121.50	121.50	7.1	55,678	0.01%
2023/09/27	7	118.79	1	118.00	120.00	6	55,761	0.01%
2023/09/26	1	120.50	12	120.42	120.00	-11	56,557	-0.02%
2023/09/25	0.1	120.00	0	0.00	120.00	0.1	57,134	0.00%
2023/09/22	6	119.00	8.1	118.96	120.00	-2.1	57,243	0.00%
2023/09/21	19	118.00	15	118.27	119.00	4	57,167	0.01%
2023/09/20	12	120.38	4	122.38	120.00	8	57,135	0.01%
2023/09/19	6.2	121.13	14	121.57	120.00	-7.8	57,017	-0.01%
2023/09/18	14.1	120.43	4	121.50	121.00	10.1	57,037	0.02%
2023/09/15	4	128.13	4	128.75	126.00	0	56,867	0.00%
2023/09/14	15	126.90	19	127.29	126.50	-4	56,479	-0.01%
2023/09/13	13.3	122.52	5	124.10	124.00	8.3	56,683	0.01%
2023/09/12	13.3	125.11	30	125.52	125.00	-16.7	57,375	-0.03%
2023/09/11	7.3	129.74	8.8	128.10	127.50	-1.5	57,497	0.00%
2023/09/08	17.4	135.69	18	135.44	134.50	-0.6	57,338	0.00%
2023/09/07	2	134.00	3.6	135.28	134.00	-1.6	57,293	0.00%
2023/09/06	9	134.89	1	135.00	134.50	8	57,478	0.01%
2023/09/05	18.2	131.12	7.5	133.10	134.00	10.7	57,483	0.02%
2023/09/04	8.1	133.06	4.2	133.62	134.00	3.9	57,142	0.01%
2023/09/01	20.3	134.56	19	135.00	134.50	1.3	57,005	0.00%
2023/08/31	27.2	135.35	22.5	136.68	137.00	4.7	56,688	0.01%
2023/08/30	34.1	140.57	18.1	139.86	138.50	16.1	56,369	0.03%
2023/08/29	14.1	141.20	11	140.95	141.50	3.1	56,148	0.01%
2023/08/28	22.3	139.33	11	140.36	138.50	11.3	55,969	0.02%
2023/08/25	21.3	147.48	18	147.81	145.00	3.3	56,009	0.01%
2023/08/24	60.3	153.40	83.3	153.24	151.50	-23	55,662	-0.04%
2023/08/23	23	147.93	22	148.34	148.50	1	54,756	0.00%
2023/08/22	32.2	150.38	55.5	150.40	149.00	-23.3	54,411	-0.04%
2023/08/21	37.1	144.22	17	144.21	144.00	20.1	53,448	0.04%
2023/08/18	27.1	147.88	40.3	145.40	146.00	-13.3	52,991	-0.03%
2023/08/17	31.1	147.28	32.4	148.36	150.00	-1.2	52,290	0.00%
2023/08/16	31	143.32	29.1	144.10	147.00	1.9	51,639	0.00%
2023/08/15	30.1	142.59	52.8	143.20	143.50	-22.7	51,032	-0.04%
2023/08/14	18	138.06	7	137.64	136.50	11	50,387	0.02%
2023/08/11	28	139.89	20	138.70	137.00	8	50,063	0.02%
2023/08/10	56.4	137.36	66	137.14	139.00	-9.6	49,689	-0.02%
2023/08/09	12.5	140.53	30.3	140.39	141.00	-17.9	48,829	-0.04%
2023/08/08	106.4	140.77	60.6	141.87	143.00	45.8	48,117	0.10%	大買/
2023/08/07	98.7	147.09	99.4	145.88	148.00	-0.7	46,702	0.00%
2023/08/04	42.6	139.67	72.4	139.78	140.00	-29.7	44,740	-0.07%
2023/08/02	90.2	145.12	47	142.24	139.00	43.1	43,029	0.10%
2023/08/01	81.6	151.10	58.2	151.27	154.00	23.4	41,371	0.06%
2023/07/31	141.8	161.14	110.2	160.51	150.50	31.7	39,612	0.08%	大買/大賣/
2023/07/28	57.2	148.43	74	151.35	159.50	-16.8	36,026	-0.05%
2023/07/27	59.3	147.45	73.2	146.46	145.00	-13.9	34,268	-0.04%
2023/07/26	127	145.99	103	146.06	146.50	24	33,322	0.07%	大買/大賣/
2023/07/25	102.3	144.85	133	146.02	142.00	-30.7	32,102	-0.10%	大買/大賣/
2023/07/24	116.1	147.50	87.5	148.02	149.00	28.6	30,314	0.09%	大買/
2023/07/21	57.1	143.83	52.8	143.58	146.00	4.4	28,767	0.02%
2023/07/20	33	138.67	35.5	139.11	139.00	-2.5	27,572	-0.01%
2023/07/19	26.1	140.13	26	139.50	136.50	0.1	27,010	0.00%
2023/07/18	82.7	142.77	78.2	138.24	139.50	4.5	26,162	0.02%
2023/07/17	69	148.88	57	147.35	145.50	12	24,515	0.05%
2023/07/14	90.1	138.65	101	139.50	144.00	-10.9	23,051	-0.05%	大賣/
2023/07/13	55	132.49	54.9	134.79	134.00	0.1	21,163	0.00%
2023/07/12	56.3	125.22	42.7	126.18	126.50	13.7	19,458	0.07%
2023/07/11	16	118.34	31.1	120.16	120.00	-15.1	18,087	-0.08%
2023/07/10	9	112.61	13.3	113.11	112.00	-4.3	17,143	-0.03%
2023/07/07	14	112.78	10	112.40	111.00	4	16,763	0.02%
2023/07/06	23.6	115.26	20	115.28	114.50	3.6	16,320	0.02%
2023/07/05	11	115.63	4	114.26	115.00	7	15,799	0.04%
2023/07/04	28	118.25	15.9	118.17	119.00	12.1	15,353	0.08%
2023/07/03	12.5	109.96	32	112.16	113.50	-19.5	14,419	-0.14%
2023/06/30	4.5	102.23	4	103.75	103.50	0.5	13,706	0.00%
2023/06/29	3	101.17	19	101.55	102.00	-16	13,486	-0.12%
2023/06/28	1	101.01	12	100.00	100.00	-11	13,410	-0.08%
2023/06/27	4.1	99.78	3	99.80	99.30	1.1	13,300	0.01%
2023/06/26	21.2	100.73	5	101.00	101.00	16.2	13,128	0.12%
2023/06/21	6	104.08	9	105.17	105.00	-3	12,831	-0.02%
2023/06/20	16.4	104.92	13	106.04	105.00	3.4	12,492	0.03%
2023/06/19	27	108.31	41	107.04	107.00	-14	12,045	-0.12%
2023/06/16	17.5	106.36	31.1	107.76	105.00	-13.6	11,437	-0.12%
2023/06/15	9	108.44	45.9	109.76	111.00	-36.9	10,309	-0.36%
2023/06/14	20.5	101.75	10	101.00	101.00	10.5	9,973	0.10%
2023/06/13	20.3	102.56	10.8	101.96	103.00	9.5	9,704	0.10%
2023/06/12	27.2	104.42	19.3	105.13	103.00	7.9	9,570	0.08%
2023/06/09	5.3	94.35	9.3	95.66	97.60	-4	9,348	-0.04%
2023/06/08	11.4	93.36	2	94.65	93.80	9.4	9,261	0.10%
2023/06/07	2.1	95.79	2	95.35	96.20	0.1	9,169	0.00%
2023/06/06	8.1	93.28	4	93.63	93.90	4.1	9,024	0.04%
2023/06/05	10	93.36	11.1	94.37	96.00	-1.1	9,084	-0.01%
2023/06/02	2	86.86	9	89.97	89.80	-7	8,835	-0.08%
2023/06/01	4.1	86.76	0	0.00	86.20	4.1	8,725	0.05%
2023/05/31	0	0.00	0	87.60	89.00	0	8,669	0.00%
2023/05/30	1	86.69	1	87.00	86.70	0	8,213	0.00%
2023/05/29	2	86.70	7	85.74	86.40	-5	8,084	-0.06%
2023/05/26	0	0.00	17	81.98	83.30	-17	8,025	-0.21%
2023/05/25	0	0.00	5	80.00	80.70	-5	7,915	-0.06%
2023/05/24	1	79.30	0	0.00	79.80	1	7,900	0.01%
2023/05/23	2.1	80.11	0	0.00	80.20	2.1	7,825	0.03%
2023/05/22	4	81.27	0	0.00	81.40	4	7,742	0.05%
2023/05/18	4	81.60	1	81.30	82.00	3	7,660	0.04%
2023/05/17	3	79.70	5	80.26	80.50	-2	7,578	-0.03%
2023/05/16	0	0.00	1	78.50	78.60	-1	7,471	-0.01%
2023/05/15	0	0.00	1	76.80	76.40	-1	7,364	-0.01%
2023/05/12	1	76.70	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	76.70	0	0.00	77.20	1	7,436	0.01%
2023/05/10	0.1	75.75	0	0.00	76.60	0.1	7,440	0.00%
2023/05/09	0	76.00	1.8	75.90	76.60	-1.8	7,431	-0.02%
2023/05/05	0.1	75.80	0	0.00	76.20	0.1	7,460	0.00%
2023/05/04	0	0.00	3	75.97	76.00	-3	7,468	-0.04%
2023/05/03	1	75.20	1	75.30	75.40	0	7,453	0.00%
2023/05/02	0	0.00	5	75.06	75.90	-5	7,500	-0.07%
2023/04/28	1	72.60	6	74.03	73.50	-5	7,575	-0.07%
2023/04/27	6	73.20	1.2	73.43	73.30	4.9	7,550	0.06%
2023/04/25	0.3	71.88	40	71.32	71.80	-39.8	7,355	-0.54%
2023/04/24	5.2	72.41	0	0.00	72.00	5.2	7,261	0.07%
2023/04/21	2.1	73.20	2	72.90	73.20	0.1	7,214	0.00%
2023/04/20	41.3	73.15	0	0.00	72.90	41.3	7,163	0.58%
2023/04/19	3	73.77	2	73.60	73.20	1	7,236	0.01%
2023/04/18	2	73.40	0	73.70	73.60	2	7,170	0.03%
2023/04/17	2	75.00	0	0.00	75.30	2	7,081	0.03%
2023/04/14	0	75.60	5.6	75.37	76.30	-5.6	6,973	-0.08%
2023/04/13	0	0.00	1.1	74.64	74.40	-1.1	6,880	-0.02%
2023/04/12	0	0.00	1	74.40	74.60	-1	6,844	-0.01%
2023/04/11	1	73.70	14	73.59	73.80	-13	6,840	-0.19%
2023/04/07	0	73.60	7	73.40	73.20	-7	6,755	-0.10%
2023/04/06	0	0.00	1	73.90	74.40	-1	6,730	-0.01%
2023/03/31	2	73.35	0	0.00	73.30	2	6,693	0.03%
2023/03/24	7.1	72.39	0	0.00	72.30	7.1	8,446	0.08%
2023/03/22	1	69.80	0	0.00	71.00	1	8,505	0.01%
2023/03/21	1	69.50	0	0.00	69.60	1	8,539	0.01%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/17	1	69.90	0	0.00	70.50	1	8,630	0.01%
2023/03/16	2	70.15	0	0.00	70.00	2	8,528	0.02%
2023/03/13	3	74.10	1	74.00	74.40	2	8,455	0.02%
2023/03/10	1	73.29	0	0.00	73.10	1	8,371	0.01%
2023/03/09	0	74.10	1	73.80	73.60	-1	8,368	-0.01%
2023/03/07	3.3	75.03	1	75.60	75.30	2.3	8,261	0.03%
2023/03/06	2	73.55	8	73.86	74.30	-6	8,212	-0.07%
2023/03/03	2	73.10	3	72.07	72.70	-1	8,155	-0.01%
2023/03/02	3.3	71.13	4	70.98	71.80	-0.8	8,112	-0.01%
2023/03/01	6	69.43	0	0.00	69.20	6	8,104	0.07%
2023/02/24	1	69.30	0	0.00	69.50	1	8,146	0.01%
2023/02/21	4	69.95	0	0.00	69.80	4	7,989	0.05%
2023/02/17	2	69.80	1	70.10	70.10	1	8,135	0.01%
2023/02/16	4	69.75	0	0.00	70.00	4	8,186	0.05%
2023/02/15	2	69.30	0	0.00	69.10	2	8,175	0.02%
2023/02/14	0.2	69.70	40	69.60	69.60	-39.8	8,206	-0.49%
2023/02/09	5	70.40	7	70.17	70.30	-2	8,232	-0.02%
2023/02/08	0	0.00	3.1	69.49	69.40	-3.1	8,188	-0.04%
2023/02/03	0	0.00	3	67.77	68.20	-3	8,259	-0.04%
2023/02/02	1	67.00	2	67.50	67.00	-1	8,238	-0.01%
2023/01/31	1	66.40	3.2	67.15	66.40	-2.2	8,226	-0.03%
2023/01/30	10	67.05	6	66.98	67.50	4	8,190	0.05%
2023/01/17	0	0.00	17	65.61	65.70	-17	8,155	-0.21%
2023/01/13	10	65.20	0	0.00	65.10	10	8,288	0.12%
2023/01/12	0	0.00	3	65.10	65.00	-3	8,474	-0.04%
2023/01/10	0.1	65.40	5	65.60	66.10	-4.9	8,725	-0.06%
2023/01/09	15.1	64.93	4	65.50	65.00	11.1	8,773	0.13%
2023/01/05	0	0.00	5.2	64.85	64.90	-5.2	8,829	-0.06%
2023/01/03	0.1	64.20	6.2	64.32	64.20	-6.1	8,986	-0.07%
2022/12/30	2	63.95	1	64.20	63.80	1	8,983	0.01%
2022/12/29	0	0.00	6	62.90	63.50	-6	9,021	-0.07%
2022/12/27	0	0.00	2	64.00	64.00	-2	9,182	-0.02%
2022/12/23	2.1	63.50	0	0.00	64.00	2.1	9,324	0.02%
2022/12/21	3.2	63.21	5	63.20	63.30	-1.8	9,078	-0.02%
2022/12/20	1	63.30	0	0.00	63.20	1	8,711	0.01%
2022/12/19	2	64.10	2	64.20	64.20	0	8,371	0.00%
2022/12/16	0	0.00	1	65.00	65.20	-1	8,006	-0.01%
2022/12/15	5	65.10	0	0.00	65.10	5	7,710	0.06%
2022/12/14	0.1	64.30	9	64.54	65.10	-8.9	7,781	-0.11%
2022/12/13	1	63.50	0	0.00	63.40	1	7,832	0.01%
2022/12/09	3	63.67	0	0.00	63.70	3	8,007	0.04%
2022/12/08	1.1	62.91	1.3	63.08	63.10	-0.2	8,051	0.00%
2022/12/07	26.2	63.39	0.4	63.30	62.60	25.8	7,992	0.32%
2022/12/06	0	0.00	1	66.00	65.80	-1	7,778	-0.01%
2022/12/05	0	0.00	1	65.30	65.30	-1	7,748	-0.01%
2022/12/02	1	64.90	0	0.00	65.10	1	7,717	0.01%
2022/11/30	1	65.40	6	65.30	65.60	-5	7,673	-0.07%
2022/11/29	1	64.80	2.1	65.70	65.60	-1.1	7,635	-0.01%
2022/11/28	0	0.00	1	65.50	65.50	-1	7,591	-0.01%
2022/11/25	2.1	64.60	3	64.70	64.50	-0.9	7,561	-0.01%
2022/11/24	6.2	64.31	0	0.00	66.10	6.2	7,516	0.08%
2022/11/23	5	63.40	0	0.00	64.10	5	7,472	0.07%
2022/11/22	9.1	64.27	4	64.10	64.10	5.1	7,402	0.07%
2022/11/21	6	65.82	0	0.00	65.70	6	7,329	0.08%
2022/11/18	0	0.00	6	67.20	67.40	-6	7,258	-0.08%
2022/11/17	1	66.70	0	0.00	67.50	1	7,263	0.01%
2022/11/16	0	0.00	1	68.00	67.60	-1	7,251	-0.01%
2022/11/15	6	65.72	0	0.00	66.70	6	7,233	0.08%
2022/11/14	0	0.00	1	67.00	67.10	-1	7,167	-0.01%
2022/11/10	2	65.40	0	0.00	65.60	2	7,171	0.03%
2022/11/09	2.2	66.62	0	0.00	66.60	2.2	7,205	0.03%
2022/11/08	2	66.65	0	0.00	67.00	2	7,280	0.03%
2022/11/07	0	0.00	1	67.10	67.00	-1	7,317	-0.01%
2022/11/02	1.2	66.02	4	66.50	66.40	-2.8	7,492	-0.04%
2022/11/01	0	0.00	4	65.53	66.70	-4	7,468	-0.05%
2022/10/31	1	63.90	0	0.00	64.00	1	7,416	0.01%
2022/10/28	0.1	64.40	0	0.00	64.20	0.1	7,449	0.00%
2022/10/25	0.1	64.15	2	65.00	64.70	-1.9	7,462	-0.03%
2022/10/24	4.1	64.86	0	0.00	64.50	4.1	7,415	0.06%
2022/10/21	1	65.00	0	0.00	65.50	1	7,407	0.01%
2022/10/20	1	63.20	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	3	65.73	65.00	-3	7,186	-0.04%
2022/10/18	8	61.78	2	62.90	62.70	6	7,006	0.09%
2022/10/17	1	62.70	0	0.00	63.50	1	6,877	0.01%
2022/10/14	8	64.18	5	63.72	63.40	3	7,016	0.04%
2022/10/13	6	63.42	1	64.10	63.80	5	7,296	0.07%
2022/10/12	4	64.52	0	0.00	64.50	4	7,247	0.06%
2022/10/11	0	64.30	0	0.00	63.80	0	7,174	0.00%
2022/10/07	0.2	65.70	0	0.00	65.50	0.2	7,077	0.00%
2022/10/06	2	66.70	0	0.00	66.40	2	7,112	0.03%
2022/10/05	4	66.00	1	66.50	66.70	3	7,107	0.04%
2022/10/04	0	0.00	1	65.70	65.40	-1	6,991	-0.01%
2022/10/03	3	63.27	2	63.45	63.20	1	6,896	0.01%
2022/09/30	2	63.50	3	64.50	63.80	-1	6,883	-0.01%
2022/09/27	0	0.00	5	65.70	65.50	-5	6,707	-0.07%
2022/09/26	0.1	65.87	2	65.55	65.40	-1.9	6,756	-0.03%
2022/09/23	0.2	66.30	0	0.00	66.30	0.2	6,738	0.00%
2022/09/22	2	65.80	0	0.00	66.50	2	6,801	0.03%
2022/09/21	4.3	68.09	1	67.30	67.60	3.3	6,678	0.05%
2022/09/19	2	68.60	3	68.30	68.60	-1	6,527	-0.02%
2022/09/16	0.3	68.00	0	0.00	68.10	0.3	6,495	0.00%
2022/09/15	1	69.40	3.2	69.01	69.00	-2.2	6,432	-0.03%
2022/09/14	2	67.10	0	0.00	67.00	2	6,424	0.03%
2022/09/13	0	0.00	3	68.70	69.20	-3	6,481	-0.05%
2022/09/12	3	68.97	4	68.35	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	5	68.66	68.70	-5	6,634	-0.08%
2022/09/05	4	67.60	7	67.19	67.50	-3	6,497	-0.05%
2022/09/02	1	65.30	2	66.00	65.60	-1	6,447	-0.02%
2022/08/30	0	0.00	1	65.00	65.30	-1	6,392	-0.02%
2022/08/26	2	65.00	0	0.00	65.10	2	6,367	0.03%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/24	0	0.00	1	65.60	64.90	-1	6,391	-0.02%
2022/08/23	1	65.00	1	64.80	64.60	0	6,856	0.00%
2022/08/22	4	65.48	0	0.00	65.20	4	6,855	0.06%
2022/08/16	0	0.00	1	66.70	67.20	-1	6,818	-0.01%
2022/08/11	0	0.00	9	67.91	67.90	-9	6,647	-0.14%
2022/08/10	0	0.00	5	68.00	67.60	-5	6,613	-0.08%
2022/08/09	0	0.00	2	67.80	68.10	-2	6,571	-0.03%
2022/08/05	0	0.00	21	66.59	66.50	-21	6,597	-0.32%
2022/08/04	5	66.10	7	65.40	65.80	-2	6,601	-0.03%
2022/07/29	2	65.30	5	64.88	65.30	-3	6,534	-0.05%
2022/07/26	1	63.40	0	0.00	63.50	1	6,409	0.02%
2022/07/25	2	63.00	0	0.00	63.00	2	6,355	0.03%
2022/07/22	0	0.00	1	62.40	62.60	-1	6,399	-0.02%
2022/07/21	5	62.22	1	63.50	62.20	4	6,405	0.06%
2022/07/20	2	62.00	2	63.85	64.60	0	6,237	0.00%
2022/07/18	2	57.45	0	0.00	57.90	2	6,080	0.03%
2022/07/15	0	0.00	2	57.60	57.50	-2	6,159	-0.03%
2022/07/12	2	56.20	0	0.00	56.80	2	6,418	0.03%
2022/07/07	1	56.20	2	56.95	57.10	-1	6,403	-0.02%
2022/07/05	0	0.00	11	57.07	56.60	-11	6,361	-0.17%
2022/07/04	0	0.00	9	55.07	55.30	-9	6,339	-0.14%
2022/07/01	0	0.00	10	57.70	57.00	-10	6,286	-0.16%
2022/06/30	7	57.54	3	57.87	57.90	4	6,237	0.06%
2022/06/29	7	58.00	1	58.20	57.70	6	6,124	0.10%
2022/06/28	0	0.00	1	57.70	57.60	-1	6,115	-0.02%
2022/06/27	0	0.00	2	57.60	56.90	-2	6,137	-0.03%
2022/06/24	2	57.05	0	0.00	56.80	2	6,048	0.03%
2022/06/22	0.1	58.20	2	58.50	58.60	-1.9	5,862	-0.03%
2022/06/21	1.2	57.94	0	0.00	57.90	1.2	5,766	0.02%
2022/06/17	1.4	59.01	0	0.00	59.10	1.4	5,627	0.02%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/10	1.1	62.41	0	0.00	62.40	1.1	6,037	0.02%
2022/06/06	0	0.00	1	63.00	62.90	-1	6,110	-0.02%
2022/06/01	2	63.65	0.1	63.90	63.50	1.9	6,240	0.03%
2022/05/31	2	61.45	1	62.30	63.20	1	6,218	0.02%
2022/05/30	0	62.00	1	62.50	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	1	61.80	61.90	-1	5,720	-0.02%
2022/05/26	5	61.12	0	0.00	60.90	5	5,739	0.09%
2022/05/25	0	0.00	0.1	62.20	62.20	-0.1	5,896	0.00%
2022/05/24	0	0.00	1	62.00	61.90	-1	5,947	-0.02%
2022/05/20	0	0.00	0.2	63.10	62.90	-0.2	6,029	0.00%
2022/05/19	0	0.00	1	63.00	62.90	-1	6,056	-0.02%
2022/05/17	0	0.00	1	62.60	62.60	-1	6,160	-0.02%
2022/05/16	2	63.20	14	63.38	63.10	-12	6,237	-0.19%
2022/05/13	4.2	62.33	0	0.00	62.40	4.2	6,275	0.07%
2022/05/12	4	62.75	0	0.00	62.60	4	6,301	0.06%
2022/05/09	0.1	64.00	1	63.70	63.80	-0.9	6,487	-0.01%
2022/05/06	0	64.30	0	0.00	64.80	0	6,722	0.00%
2022/05/05	1	65.10	0	0.00	65.30	1	6,757	0.01%
2022/05/03	0.1	65.00	0	0.00	65.00	0.1	6,805	0.00%
2022/04/29	4	64.90	0	0.00	65.00	4	6,835	0.06%
2022/04/28	1.2	65.08	0	0.00	65.30	1.2	6,877	0.02%
2022/04/27	4	65.85	0	0.00	65.60	4	6,836	0.06%
2022/04/26	4	67.20	2	67.40	67.20	2	6,816	0.03%
2022/04/22	0	0.00	2	67.85	68.00	-2	6,612	-0.03%
2022/04/20	7	64.69	1	65.20	65.70	6	6,431	0.09%
2022/04/18	0	0.00	2	68.15	68.50	-2	6,087	-0.03%
2022/04/15	0	0.00	1	68.20	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	1	68.20	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	4	67.93	68.10	-4	6,148	-0.07%
2022/04/12	0	0.00	1	66.90	66.70	-1	6,181	-0.02%
2022/04/08	0	0.00	8.5	67.11	67.60	-8.5	6,211	-0.14%
2022/04/07	2.1	66.77	0	0.00	66.40	2.1	6,206	0.03%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/03/31	0	0.00	0.1	68.50	68.10	-0.1	6,192	0.00%
2022/03/29	0	0.00	3	68.00	68.00	-3	6,154	-0.05%
2022/03/25	1	67.30	0	0.00	67.80	1	6,192	0.02%
2022/03/23	0.1	67.60	0	0.00	67.50	0.1	6,307	0.00%
2022/03/22	2	67.10	1	67.20	67.50	1	6,296	0.02%
2022/03/21	0.1	66.90	0	0.00	66.60	0.1	6,302	0.00%
2022/03/18	14.2	66.14	1	65.90	65.50	13.2	6,251	0.21%
2022/03/17	1	70.50	0	0.00	71.00	1	5,935	0.02%
2022/03/16	5	69.50	3	69.87	70.10	2	5,822	0.03%
2022/03/15	0	0.00	2	69.40	69.50	-2	5,775	-0.03%
2022/03/14	0	0.00	1	70.80	70.00	-1	5,735	-0.02%
2022/03/11	3	70.70	0	0.00	70.60	3	5,733	0.05%
2022/03/09	0	0.00	2.2	69.68	69.50	-2.2	5,767	-0.04%
2022/03/08	0	0.00	3	67.60	68.20	-3	5,736	-0.05%
2022/03/07	2	67.60	4	67.80	68.50	-2	5,684	-0.04%
2022/03/04	7	69.79	1	69.90	69.60	6	5,678	0.11%
2022/03/03	1	69.90	0	0.00	69.80	1	5,652	0.02%
2022/03/02	0	0.00	5.2	68.66	68.90	-5.2	5,629	-0.09%
2022/03/01	0	0.00	1	69.00	68.60	-1	5,603	-0.02%
2022/02/25	2	68.30	10	67.90	68.40	-8	5,535	-0.14%
2022/02/24	0	0.00	1	67.60	67.60	-1	5,346	-0.02%
2022/02/23	4	67.80	2	67.60	67.80	2	5,251	0.04%
2022/02/22	1	66.80	2	67.00	67.50	-1	5,231	-0.02%
2022/02/17	3	68.60	6	68.67	68.60	-3	5,109	-0.06%
2022/02/16	6	67.73	4	67.88	67.90	2	5,011	0.04%
2022/02/15	4.2	66.94	7	66.50	66.50	-2.9	4,916	-0.06%
2022/02/14	1	66.00	4	66.58	66.70	-3	4,808	-0.06%
2022/02/11	2	67.41	1	67.50	67.50	1	4,718	0.02%
2022/02/10	8	69.30	6	68.60	68.60	2	4,680	0.04%
2022/02/09	3	68.70	2	69.10	69.10	1	4,603	0.02%
2022/02/08	1	68.80	26	67.60	68.80	-25	4,421	-0.57%
2022/02/07	5	64.50	0	0.00	64.60	5	4,184	0.12%
2022/01/26	0	0.00	3	63.83	63.50	-3	4,129	-0.07%
2022/01/21	2	63.25	1	63.10	63.70	1	4,096	0.02%
2022/01/17	0	0.00	0	64.00	63.80	0	4,041	0.00%
2022/01/12	2	63.30	2	63.30	63.60	0	4,407	0.00%
2022/01/06	3	63.53	0	0.00	63.50	3	4,689	0.06%
2022/01/04	0	0.00	3.4	64.13	64.40	-3.4	4,711	-0.07%
2021/12/30	0	0.00	0.1	63.30	63.80	-0.1	4,730	0.00%
2021/12/29	0	0.00	2	63.95	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	7	63.74	63.80	-7	4,865	-0.14%
2021/12/27	0	0.00	2	63.40	63.60	-2	4,892	-0.04%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	3	62.83	62.50	-3	5,000	-0.06%
2021/12/22	0	61.60	0	0.00	61.50	0	5,056	0.00%
2021/12/20	4	60.98	0	0.00	61.00	4	5,132	0.08%
2021/12/15	0	61.20	0	0.00	61.50	0	5,291	0.00%
2021/12/13	1	61.90	0	0.00	62.00	1	5,447	0.02%
2021/12/10	0	0.00	0	62.40	62.70	0	5,531	0.00%
2021/12/09	3	61.63	1	62.00	62.60	2	5,564	0.04%
2021/12/08	5	62.00	15	62.13	62.30	-10	5,538	-0.18%
2021/12/07	5	61.14	0	0.00	61.40	5	5,523	0.09%
2021/12/06	0	0.00	6	61.80	62.10	-6	5,513	-0.11%
2021/12/03	10	60.60	1	61.00	60.60	9	5,521	0.16%
2021/12/02	2	60.60	6	60.72	60.50	-4	5,514	-0.07%
2021/12/01	1	59.90	0	0.00	60.50	1	5,555	0.02%
2021/11/30	4	60.55	0	0.00	60.30	4	5,537	0.07%
2021/11/29	0	0.00	1	60.80	60.60	-1	5,440	-0.02%
2021/11/26	5	60.26	7	60.30	60.10	-2	5,452	-0.04%
2021/11/25	5	60.50	0	0.00	60.90	5	5,480	0.09%
2021/11/24	9	60.63	2	60.50	60.70	7	5,520	0.13%
2021/11/23	14	60.60	4	60.55	60.40	10	5,560	0.18%
2021/11/22	1	61.10	1	61.30	61.30	0	5,603	0.00%
2021/11/19	2	61.40	0	0.00	61.60	2	5,665	0.04%
2021/11/18	5	61.46	0	0.00	61.70	5	5,651	0.09%
2021/11/17	3	61.90	0	0.00	62.00	3	5,640	0.05%
2021/11/15	1	62.00	0	0.00	61.80	1	5,740	0.02%
2021/11/08	2	61.15	1	61.20	61.70	1	5,951	0.02%
2021/11/04	0	61.30	0	61.50	61.00	0	5,994	0.00%
2021/11/03	1	61.60	0	0.00	61.80	1	6,007	0.02%
2021/11/02	1	61.90	0	0.00	61.00	1	6,042	0.02%
2021/11/01	4	61.35	1	61.50	61.50	3	6,031	0.05%
2021/10/29	1	61.30	1	61.50	61.30	0	6,098	0.00%
2021/10/28	1	61.41	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	2	61.70	62.00	-2	6,233	-0.03%
2021/10/26	2	61.00	0	0.00	60.80	2	6,606	0.03%
2021/10/25	0	61.00	0	0.00	60.50	0	6,647	0.00%
2021/10/22	0	0.00	1	61.20	61.10	-1	6,690	-0.01%
2021/10/21	3	60.67	1	60.40	60.40	2	6,652	0.03%
2021/10/20	4	60.93	5	60.72	60.40	-1	6,581	-0.02%
2021/10/19	23	62.31	10	63.21	62.10	13	6,426	0.20%
2021/10/18	1	64.80	1.2	65.15	64.80	-0.2	6,346	0.00%
2021/10/15	0	0.00	2	64.85	64.90	-2	6,402	-0.03%
2021/10/14	0	0.00	2	65.35	64.30	-2	6,410	-0.03%
2021/10/13	0	0.00	4	64.50	64.20	-4	6,414	-0.06%
2021/10/12	0	0.00	2	63.10	63.20	-2	6,344	-0.03%
2021/10/08	4	63.65	3	64.00	64.00	1	6,381	0.02%
2021/10/07	1	63.40	0	0.00	63.10	1	6,454	0.02%
2021/10/06	5	62.20	0.8	63.18	63.00	4.2	6,490	0.06%
2021/10/01	1	62.00	5.9	61.21	62.20	-4.9	6,517	-0.08%
2021/09/30	3.1	62.37	6	62.83	62.50	-2.9	6,488	-0.04%
2021/09/29	8.1	64.21	7	64.44	64.40	1.1	6,473	0.02%
2021/09/28	0.9	64.20	3.2	64.82	64.50	-2.3	6,552	-0.03%
2021/09/27	0	0.00	2	64.50	64.10	-2	6,628	-0.03%
2021/09/24	1	63.90	2	64.50	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	8	63.67	63.80	-8	6,730	-0.12%
2021/09/22	1	60.50	2	61.80	61.80	-1	7,012	-0.01%
2021/09/15	0	0.00	19	61.70	61.50	-19	7,126	-0.27%
2021/09/14	0	0.00	1	61.30	61.10	-1	7,201	-0.01%
2021/09/13	2	60.40	2	60.40	60.60	0	7,262	0.00%
2021/09/10	1	59.80	0	0.00	60.00	1	7,382	0.01%
2021/09/09	4	58.65	0	0.00	59.60	4	7,537	0.05%
2021/09/08	2	59.00	0	0.00	59.60	2	7,532	0.03%
2021/09/06	0	60.90	8	61.23	60.90	-8	7,441	-0.11%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/09/02	1	60.40	2	60.70	60.60	-1	7,395	-0.01%
2021/09/01	3	60.70	0	0.00	60.80	3	7,385	0.04%
2021/08/31	4	60.60	0	0.00	61.20	4	7,361	0.05%
2021/08/30	6	60.62	2	60.50	61.00	4	7,338	0.05%
2021/08/27	5	59.10	2	59.40	59.70	3	7,302	0.04%
2021/08/26	2	58.65	0	0.00	58.90	2	7,262	0.03%
2021/08/25	1	59.20	1	59.40	59.40	0	7,197	0.00%
2021/08/23	2	58.35	2	58.70	58.30	0	7,156	0.00%
2021/08/20	1.3	57.57	6	57.35	57.50	-4.7	7,207	-0.07%
2021/08/19	8	57.04	1	57.40	56.90	7	7,265	0.10%
2021/08/18	1	58.40	2	58.50	58.50	-1	7,157	-0.01%
2021/08/17	2	58.35	4	58.75	58.50	-2	7,149	-0.03%
2021/08/16	1	59.50	0	0.00	58.60	1	7,082	0.01%
2021/08/13	2	61.45	3	61.60	61.30	-1	7,037	-0.01%
2021/08/12	10	61.51	0	0.00	61.20	10	7,000	0.14%
2021/08/11	0	0.00	0.1	62.00	62.60	-0.1	6,972	0.00%
2021/08/09	1	61.60	0	0.00	62.60	1	7,005	0.01%
2021/08/06	0	0.00	4	62.35	62.50	-4	7,002	-0.06%
2021/08/05	2	62.90	1	62.70	62.90	1	7,051	0.01%
2021/08/04	2	63.00	1.2	63.52	63.20	0.8	7,168	0.01%
2021/08/03	0	0.00	2	63.00	63.90	-2	7,211	-0.03%
2021/08/02	0	0.00	4.4	64.00	63.90	-4.4	7,178	-0.06%
2021/07/30	8.3	63.46	4	64.13	64.10	4.3	7,141	0.06%
2021/07/29	3	59.20	4	59.45	59.80	-1	6,841	-0.01%
2021/07/28	0	0.00	0.2	58.60	58.90	-0.2	6,813	0.00%
2021/07/27	0	0.00	2	58.75	58.70	-2	6,896	-0.03%
2021/07/26	0	0.00	1	58.70	58.70	-1	7,109	-0.01%
2021/07/23	1	58.00	0	0.00	57.90	1	7,161	0.01%
2021/07/22	3	58.54	2	59.10	58.70	1	7,133	0.01%
2021/07/21	0	0.00	6	58.38	58.50	-6	7,069	-0.08%
2021/07/20	0	0.00	10	58.04	58.00	-10	7,000	-0.14%
2021/07/19	0.3	57.90	2	57.95	58.30	-1.7	6,988	-0.02%
2021/07/16	2	58.10	0.1	58.10	58.10	1.9	7,027	0.03%
2021/07/15	2.1	58.21	1	58.50	58.40	1.1	7,052	0.01%
2021/07/14	6	58.17	2	58.30	58.20	4	7,032	0.06%
2021/07/13	2.1	57.79	3	57.80	57.90	-0.9	6,963	-0.01%
2021/07/12	3	57.00	0	0.00	57.00	3	6,911	0.04%
2021/07/09	9.1	57.10	0	0.00	57.50	9.1	6,898	0.13%
2021/07/08	4.1	57.65	0	0.00	57.80	4.1	6,935	0.06%
2021/07/07	7.1	57.76	0	0.00	58.00	7.1	6,908	0.10%
2021/07/06	4	58.08	0	0.00	58.20	4	6,893	0.06%
2021/07/05	1.1	57.70	0	0.00	57.90	1.1	6,857	0.02%
2021/07/02	6	56.65	0	0.00	56.90	6	6,726	0.09%
2021/07/01	9.6	56.89	0	0.00	56.60	9.6	6,649	0.15%
2021/06/30	8.3	57.54	0	0.00	57.60	8.3	6,553	0.13%
2021/06/29	29	58.00	0	0.00	57.40	29	6,509	0.45%
2021/06/28	1.1	63.73	0	0.00	63.70	1.1	6,222	0.02%
2021/06/24	4	64.68	1	64.50	64.70	3	6,104	0.05%
2021/06/23	0	0.00	1	64.30	64.10	-1	5,975	-0.02%
2021/06/22	10	64.18	0	0.00	63.60	10	5,838	0.17%
2021/06/18	1	67.10	0	0.00	64.90	1	5,662	0.02%
2021/06/17	1	65.50	1	66.30	66.30	0	5,523	0.00%
2021/06/16	2	65.60	1	66.20	66.20	1	5,637	0.02%
2021/06/15	1	65.40	1	65.60	65.60	0	5,688	0.00%
2021/06/11	4	65.60	0	0.00	65.50	4	5,744	0.07%
2021/06/10	0	0.00	0.1	65.14	65.30	-0.1	5,802	0.00%
2021/06/08	0	0.00	0.3	65.30	65.60	-0.3	6,241	-0.01%
2021/06/07	0	0.00	4	65.53	65.30	-4	6,306	-0.06%
2021/06/03	1	65.50	1	65.60	65.60	0	6,683	0.00%
2021/06/02	1	66.50	1	66.30	66.20	0	6,715	0.00%
2021/06/01	1	65.90	5	66.58	66.40	-4	6,879	-0.06%
2021/05/31	0	0.00	2	66.20	66.20	-2	7,003	-0.03%
2021/05/28	4	65.30	1	64.40	65.70	3	7,047	0.04%
2021/05/27	0	0.00	10	63.60	63.50	-10	7,125	-0.14%
2021/05/26	0	0.00	3	63.17	63.20	-3	7,288	-0.04%
2021/05/25	1	63.00	0	0.00	63.00	1	7,395	0.01%
2021/05/24	3	62.63	1	63.10	63.20	2	7,499	0.03%
2021/05/21	0	0.00	0	63.00	63.10	0	7,600	0.00%
2021/05/19	1	61.80	1	62.00	62.00	0	7,840	0.00%
2021/05/18	9	61.50	33	61.92	62.00	-24	7,955	-0.30%
2021/05/17	1	61.70	3	60.80	61.10	-2	8,033	-0.02%
2021/05/14	1	61.60	1	62.30	61.90	0	8,008	0.00%
2021/05/13	2	61.15	1	60.00	60.90	1	8,049	0.01%
2021/05/12	2	62.25	4	62.08	61.20	-2	8,044	-0.02%
2021/05/11	6.2	63.68	0	0.00	63.00	6.2	8,078	0.08%
2021/05/10	1.2	66.22	0	66.00	66.00	1.2	8,070	0.01%
2021/05/07	6	66.90	5	67.06	67.40	1	8,241	0.01%
2021/05/06	4	64.58	0	0.00	64.00	4	8,286	0.05%
2021/05/05	2	65.75	1	66.10	65.80	1	8,361	0.01%
2021/05/04	1	67.10	7	66.57	66.30	-6	8,559	-0.07%
2021/05/03	10	65.48	10.5	66.21	67.10	-0.5	8,517	-0.01%
2021/04/29	4	64.50	5	64.34	63.90	-1	8,343	-0.01%
2021/04/27	0	0.00	1	64.60	64.40	-1	8,368	-0.01%
2021/04/26	8.1	64.39	6	64.77	64.90	2.1	8,364	0.03%
2021/04/23	3	63.47	1	63.90	64.10	2	8,391	0.02%
2021/04/22	5	64.10	2	63.80	63.50	3	8,463	0.04%
2021/04/21	0.2	63.88	0	0.00	63.70	0.2	8,452	0.00%
2021/04/20	0	0.00	4	64.25	64.20	-4	8,499	-0.05%
2021/04/19	2	62.80	0	0.00	63.50	2	8,541	0.02%
2021/04/16	1	62.40	0	0.00	63.00	1	8,612	0.01%
2021/04/14	2	62.00	1.5	62.00	62.30	0.5	8,731	0.01%
2021/04/13	2.5	63.22	1	63.10	63.00	1.5	8,837	0.02%
2021/04/12	4	64.08	0	0.00	64.00	4	8,901	0.04%
2021/04/09	0	0.00	2	65.05	64.80	-2	9,032	-0.02%
2021/04/08	0	0.00	1	65.30	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	3	64.20	64.50	-3	8,998	-0.03%
2021/04/06	2.2	63.01	30	62.67	63.00	-27.8	8,948	-0.31%
2021/04/01	1	63.00	0	0.00	63.20	1	8,959	0.01%
2021/03/31	0	0.00	2	63.95	62.80	-2	8,883	-0.02%
2021/03/30	1	62.72	2.5	63.20	64.00	-1.5	8,781	-0.02%
2021/03/29	0	0.00	3	62.60	62.70	-3	8,740	-0.03%
2021/03/26	0	0.00	1	61.90	61.90	-1	8,735	-0.01%
2021/03/24	2	61.60	0	0.00	61.60	2	8,981	0.02%
2021/03/23	0	0.00	3	61.30	61.60	-3	8,998	-0.03%
2021/03/19	0	0.00	1	60.50	61.10	-1	8,988	-0.01%
2021/03/18	1	61.40	3	61.50	61.60	-2	8,868	-0.02%
2021/03/17	1	60.30	0	60.50	60.50	1	8,820	0.01%
2021/03/15	6	60.10	0	0.00	59.90	6	8,767	0.07%
2021/03/12	0	0.00	7	60.46	62.10	-7	8,654	-0.08%
2021/03/11	1	58.30	4	58.80	58.70	-3	8,470	-0.04%
2021/03/10	2	57.65	2	57.85	58.00	0	8,425	0.00%
2021/03/09	3	57.03	2	57.10	57.20	1	8,380	0.01%
2021/03/08	1	58.70	0	0.00	58.50	1	8,115	0.01%
2021/03/05	7	57.86	0	0.00	58.40	7	8,103	0.09%
2021/03/04	0	0.00	1	58.90	58.80	-1	8,104	-0.01%
2021/03/03	0	0.00	2	59.30	59.30	-2	8,025	-0.02%
2021/03/02	7	59.27	0	0.00	58.80	7	7,948	0.09%
2021/02/26	7	59.34	3	59.03	59.40	4	7,815	0.05%
2021/02/24	0.4	59.70	0	0.00	60.00	0.4	7,513	0.01%
2021/02/23	1	59.30	1	61.00	60.20	0	7,422	0.00%
2021/02/22	1	59.25	2	59.10	61.20	-1	7,354	-0.01%
2021/02/19	5	58.10	0	0.00	58.50	5	7,273	0.07%
2021/02/18	0	0.00	1	58.50	58.40	-1	7,244	-0.01%
2021/02/05	5	55.70	1	56.10	55.90	4	7,068	0.06%
2021/02/04	1	55.50	0	0.00	56.10	1	7,039	0.01%
2021/02/03	0	0.00	0.1	56.00	56.30	-0.1	7,007	0.00%
2021/02/02	0	0.00	1	56.50	56.10	-1	6,942	-0.01%
2021/02/01	0	0.00	2	55.30	55.10	-2	6,783	-0.03%
2021/01/29	4	55.15	4	54.88	54.90	0	6,717	0.00%
2021/01/28	2	56.20	5	56.30	57.00	-3	6,543	-0.05%
2021/01/27	1	57.50	7.9	57.67	57.60	-6.9	6,467	-0.11%
2021/01/26	0	0.00	5	57.46	56.60	-5	6,336	-0.08%
2021/01/25	1	54.40	14	54.56	54.40	-13	6,166	-0.21%
2021/01/21	0.5	52.60	3	52.97	52.70	-2.5	6,133	-0.04%
2021/01/20	2	52.25	3.2	52.19	51.90	-1.2	6,165	-0.02%
2021/01/18	0	0.00	3	54.10	53.40	-3	6,052	-0.05%
2021/01/15	1	53.90	2	53.85	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	4	53.53	53.60	-4	5,979	-0.07%
2021/01/13	1	53.50	8	53.44	53.60	-7	5,932	-0.12%
2021/01/12	5	53.12	3	53.20	52.80	2	5,878	0.03%
2021/01/11	3	53.07	9	53.36	53.80	-6	5,800	-0.10%
2021/01/08	0	0.00	1	52.40	52.60	-1	5,738	-0.02%
2021/01/07	0	0.00	4	52.30	52.20	-4	5,643	-0.07%
2021/01/06	0.1	51.60	3	51.87	51.50	-2.9	5,581	-0.05%
2021/01/05	1.1	51.47	0	0.00	51.60	1.1	5,375	0.02%
2021/01/04	0	0.00	5	51.26	51.40	-5	5,291	-0.09%
2020/12/31	1	49.90	0	0.00	49.80	1	5,173	0.02%
2020/12/30	2	49.83	4	50.00	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	1	49.94	49.95	-1	5,164	-0.02%
2020/12/25	5	49.31	5	49.35	49.30	0	5,159	0.00%
2020/12/24	0.2	48.95	1	49.20	49.20	-0.8	5,185	-0.02%
2020/12/23	0	0.00	2	48.98	49.00	-2	5,149	-0.04%
2020/12/22	0	0.00	6	48.88	48.75	-6	5,157	-0.12%
2020/12/21	0	0.00	1	48.05	49.05	-1	5,179	-0.02%
2020/12/18	2	48.15	0	0.00	48.00	2	5,132	0.04%
2020/12/15	1	48.40	0	0.00	48.20	1	4,923	0.02%
2020/12/11	2	48.75	1	49.00	48.90	1	4,987	0.02%
2020/12/10	0	0.00	6	49.20	49.05	-6	4,991	-0.12%
2020/12/09	1	49.05	2	49.05	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	20	49.00	48.95	-20	4,933	-0.41%
2020/12/07	0	0.00	1	48.85	49.10	-1	4,897	-0.02%
2020/12/04	0	0.00	2	49.33	49.40	-2	4,826	-0.04%
2020/12/03	0	0.00	2	49.35	49.20	-2	4,805	-0.04%
2020/12/02	2	49.28	32	49.01	49.35	-30	4,779	-0.63%
2020/12/01	0	0.00	6	48.58	48.85	-6	4,779	-0.13%
2020/11/30	1	49.05	1	49.25	48.05	0	4,794	0.00%
2020/11/27	2	48.80	0	0.00	49.05	2	4,647	0.04%
2020/11/26	2	48.40	2	48.50	48.65	0	4,653	0.00%
2020/11/25	0	0.00	4	48.25	48.25	-4	4,727	-0.08%
2020/11/24	0.5	48.10	1	48.40	48.30	-0.5	4,747	-0.01%
2020/11/23	30	48.55	2	48.55	48.50	28	4,715	0.59%
2020/11/20	2	48.10	0	0.00	48.00	2	4,681	0.04%
2020/11/19	0	0.00	2	48.58	48.75	-2	4,638	-0.04%
2020/11/18	1	48.25	2	48.80	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1	48.30	48.30	-1	4,579	-0.02%
2020/11/16	1	47.65	3	47.65	47.60	-2	4,603	-0.04%
2020/11/13	6	47.10	0	0.00	47.05	6	4,602	0.13%
2020/11/12	1	47.50	0	0.00	47.45	1	4,589	0.02%
2020/11/11	0	0.00	6	47.56	47.70	-6	4,608	-0.13%
2020/11/10	0	0.00	3	47.50	47.50	-3	4,618	-0.06%
2020/11/05	3	47.30	20	47.30	47.30	-17	4,711	-0.36%
2020/11/04	2	47.18	6	47.15	47.25	-4	4,729	-0.08%
2020/11/02	5	46.10	0	0.00	45.85	5	4,759	0.11%
2020/10/30	2	46.55	0	0.00	46.55	2	4,824	0.04%
2020/10/29	0	0.00	1	46.60	46.50	-1	4,903	-0.02%
2020/10/28	1	46.25	1	46.45	46.55	0	5,203	0.00%
2020/10/26	3	45.77	6	45.90	45.95	-3	6,008	-0.05%
2020/10/23	0	0.00	1	45.60	45.55	-1	6,057	-0.02%
2020/10/21	2	45.53	0	0.00	45.50	2	6,149	0.03%
2020/10/20	2	45.70	0	0.00	45.80	2	6,185	0.03%
2020/10/16	0	0.00	2	46.10	46.00	-2	6,269	-0.03%
2020/10/15	0	0.00	3	45.72	45.55	-3	6,309	-0.05%
2020/10/12	0	0.00	1	45.80	45.75	-1	6,555	-0.02%
2020/10/08	0	0.00	2	45.60	45.65	-2	6,709	-0.03%
2020/10/06	1	45.65	0	0.00	45.90	1	6,870	0.01%
2020/10/05	1	45.65	1	46.15	45.80	0	6,944	0.00%
2020/09/30	0	0.00	5	46.15	46.10	-5	7,076	-0.07%
2020/09/28	0	0.00	1	45.50	45.90	-1	7,213	-0.01%
2020/09/25	2	45.28	3	45.03	45.00	-1	7,296	-0.01%
2020/09/24	4	45.31	1	45.00	45.00	3	7,318	0.04%
2020/09/23	4	46.06	3	46.07	46.00	1	7,317	0.01%
2020/09/22	5.1	46.04	0	0.00	45.85	5.1	7,388	0.07%
2020/09/21	3	46.63	1	46.90	46.60	2	7,457	0.03%
2020/09/18	4	46.65	4	46.70	46.85	0	7,638	0.00%
2020/09/17	1	47.50	5	47.55	47.10	-4	7,787	-0.05%
2020/09/16	0	0.00	19	47.26	47.50	-19	8,393	-0.23%
2020/09/15	5	46.91	0	0.00	47.00	5	8,635	0.06%
2020/09/14	4	46.30	2	46.60	47.00	2	8,956	0.02%
2020/09/10	9	46.15	0	0.00	46.00	9	9,250	0.10%
2020/09/09	3	45.82	0	0.00	46.15	3	9,381	0.03%
2020/09/08	2	46.20	2	46.40	46.45	0	9,419	0.00%
2020/09/07	0	0.00	1	46.10	46.20	-1	9,561	-0.01%
2020/09/04	6	45.68	1	45.90	45.95	5	9,726	0.05%
2020/09/03	6	46.31	0	0.00	46.05	6	9,816	0.06%
2020/09/01	8	46.04	2	45.98	46.20	6	9,956	0.06%
2020/08/31	5	46.64	2	46.78	46.40	3	9,990	0.03%
2020/08/26	1	46.80	0	0.00	47.00	1	10,196	0.01%
2020/08/21	33	47.01	10	47.10	47.00	23	10,385	0.22%
2020/08/20	3	47.08	5	47.01	46.90	-2	10,416	-0.02%
2020/08/19	3	48.32	12	48.39	48.10	-9	10,435	-0.09%
2020/08/17	0	0.00	1	47.75	47.85	-1	10,402	-0.01%
2020/08/14	1	47.10	0	0.00	47.20	1	10,414	0.01%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	0	0.00	2	47.50	47.60	-2	10,470	-0.02%
2020/08/11	2	47.78	13	48.05	48.00	-11	10,470	-0.11%
2020/08/10	1	48.65	3	48.75	48.50	-2	10,523	-0.02%
2020/08/07	2	48.95	4	49.01	48.95	-2	10,562	-0.02%
2020/08/06	8	48.76	5	48.69	48.85	3	10,557	0.03%
2020/08/05	6	49.32	4	49.16	49.10	2	10,579	0.02%
2020/08/04	4	49.18	20	48.83	49.35	-16	10,545	-0.15%
2020/08/03	11	49.32	22	48.88	48.60	-11	10,452	-0.11%
2020/07/31	15	49.62	86	49.07	49.60	-71	10,222	-0.69%
2020/07/30	20	45.46	3	45.18	45.70	17	9,516	0.18%
2020/07/29	14	44.98	1	45.30	44.80	13	9,473	0.14%
2020/07/28	3	45.10	2	45.18	45.05	1	9,560	0.01%
2020/07/27	1	45.55	0	0.00	45.50	1	9,662	0.01%
2020/07/24	9	46.51	0	0.00	46.50	9	9,665	0.09%
2020/07/23	7	46.69	0	0.00	46.55	7	9,683	0.07%
2020/07/22	3	46.68	0	0.00	46.70	3	9,665	0.03%
2020/07/21	1	46.95	2	47.03	46.80	-1	9,641	-0.01%
2020/07/20	1	46.55	1	46.65	47.00	0	9,628	0.00%
2020/07/17	3	46.80	1	47.40	46.70	2	9,646	0.02%
2020/07/16	8	47.06	52	47.08	46.90	-44	9,635	-0.46%
2020/07/15	3	47.20	3	47.32	47.40	0	9,551	0.00%
2020/07/14	11	47.01	0	0.00	46.95	11	9,476	0.12%
2020/07/13	8	46.56	1	47.10	47.10	7	9,445	0.07%
2020/07/10	6	46.80	1	47.00	46.70	5	9,418	0.05%
2020/07/09	1	47.15	1	47.10	47.10	0	9,373	0.00%
2020/07/08	7	47.12	2	47.08	47.15	5	9,233	0.05%
2020/07/07	7	46.85	0	0.00	47.05	7	9,124	0.08%
2020/07/06	16	46.92	30	47.02	47.05	-14	9,052	-0.15%
2020/07/03	15	46.94	10	46.80	46.85	5	9,031	0.06%
2020/07/02	6	46.98	0	0.00	47.15	6	9,062	0.07%
2020/07/01	4	47.10	0	0.00	46.75	4	9,093	0.04%
2020/06/30	2	46.65	6	46.87	46.30	-4	9,056	-0.04%
2020/06/29	12	46.54	5	46.55	46.50	7	9,047	0.08%
2020/06/24	12	47.46	0	0.00	47.30	12	8,911	0.13%
2020/06/23	72	48.09	0	0.00	47.40	72	8,773	0.82%
2020/06/22	56.1	52.79	9	53.31	53.10	47.1	8,201	0.57%
2020/06/19	1	51.80	1	52.50	52.40	0	7,984	0.00%
2020/06/18	2	51.90	9	51.84	52.40	-7	7,710	-0.09%
2020/06/16	1	51.00	1	51.10	51.10	0	7,683	0.00%
2020/06/15	10	51.05	2	51.30	51.30	8	7,769	0.10%
2020/06/12	3	49.65	0	0.00	50.80	3	7,842	0.04%
2020/06/11	10	50.70	11	51.01	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	8	51.20	51.40	-8	7,831	-0.10%
2020/06/09	10	50.45	1	50.50	50.60	9	7,922	0.11%
2020/06/08	1	50.80	7	50.87	50.80	-6	8,045	-0.07%
2020/06/05	4	50.30	17	50.18	50.40	-13	8,035	-0.16%
2020/06/04	0	0.00	1	49.90	49.85	-1	8,097	-0.01%
2020/06/03	2	49.10	5	49.50	49.55	-3	8,104	-0.04%
2020/06/01	0	0.00	50	48.90	48.85	-50	8,099	-0.62%
2020/05/29	0	0.00	3	48.40	48.10	-3	8,246	-0.04%
2020/05/28	3	48.80	0	0.00	48.20	3	8,270	0.04%
2020/05/27	4	48.05	1	48.50	48.65	3	8,475	0.04%
2020/05/26	0	0.00	15	48.01	48.00	-15	8,632	-0.17%
2020/05/25	3	46.77	0	0.00	47.25	3	8,538	0.04%
2020/05/22	3	47.08	0	0.00	46.75	3	8,600	0.03%
2020/05/21	50	47.20	2	47.18	47.35	48	8,654	0.55%
2020/05/20	2	46.88	1	47.00	46.80	1	8,706	0.01%
2020/05/19	0	0.00	4	46.54	46.80	-4	8,790	-0.05%
2020/05/18	3	45.77	3	45.75	45.50	0	8,698	0.00%
2020/05/15	7	46.14	1	46.95	46.10	6	8,648	0.07%
2020/05/14	0	0.00	6	46.65	46.85	-6	8,495	-0.07%
2020/05/13	1	46.80	0	0.00	46.85	1	8,397	0.01%
2020/05/12	1	47.00	2	47.10	46.90	-1	8,342	-0.01%
2020/05/11	5	47.04	0	0.00	46.95	5	8,288	0.06%
2020/05/08	1	46.90	2	46.95	46.95	-1	8,178	-0.01%
2020/05/06	1	46.65	0	0.00	46.55	1	8,039	0.01%
2020/05/05	1	46.95	0	0.00	46.65	1	7,985	0.01%
2020/05/04	2	44.60	0	0.00	46.50	2	7,975	0.03%
2020/04/30	1	46.20	3	46.47	46.50	-2	7,841	-0.03%
2020/04/29	1	45.55	15	45.60	45.40	-14	7,718	-0.18%
2020/04/27	2	44.45	0	0.00	44.40	2	7,854	0.03%
2020/04/23	1	43.70	0	0.00	44.00	1	7,797	0.01%
2020/04/21	37	42.85	0	0.00	43.00	37	7,654	0.48%
2020/04/20	1	43.20	0	0.00	43.45	1	7,573	0.01%
2020/04/17	1	43.30	1	43.60	42.95	0	7,499	0.00%
2020/04/16	1	43.35	0	0.00	43.20	1	7,392	0.01%
2020/04/14	0	0.00	3	42.93	43.25	-3	7,251	-0.04%
2020/04/13	0	0.00	1	42.45	42.55	-1	7,209	-0.01%
2020/04/10	1	42.20	2	42.35	42.50	-1	7,197	-0.01%
2020/04/09	0	0.00	1	42.40	42.15	-1	7,205	-0.01%
2020/04/06	0	0.00	1	42.05	42.25	-1	7,047	-0.01%
2020/03/31	1	41.15	1	41.40	41.30	0	6,843	0.00%
2020/03/30	1	40.90	1	40.70	41.00	0	6,708	0.00%
2020/03/27	20	41.18	0	0.00	40.95	20	6,649	0.30%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	1	40.80	0	0.00	40.50	1	6,604	0.02%
2020/03/24	0	0.00	1	40.50	39.35	-1	6,524	-0.02%
2020/03/23	11	38.96	0	39.10	38.55	11	6,496	0.17%
2020/03/20	4	39.68	4	40.06	40.65	0	6,462	0.00%
2020/03/19	5	37.92	0	0.00	37.80	5	6,314	0.08%
2020/03/18	8	39.20	0	0.00	39.10	8	6,121	0.13%
2020/03/17	3	39.75	0	0.00	39.40	3	6,012	0.05%
2020/03/16	6	41.13	0	0.00	40.35	6	5,848	0.10%
2020/03/13	5	40.46	6	40.40	41.30	-1	5,725	-0.02%
2020/03/12	3	42.37	0	0.00	42.00	3	5,480	0.05%
2020/03/11	0	0.00	0.8	44.20	44.20	-0.8	5,258	-0.01%
2020/03/10	2	44.10	6	44.68	44.00	-4	5,216	-0.08%
2020/03/09	1	43.50	0	0.00	44.00	1	5,074	0.02%
2020/03/06	5	44.37	5	44.50	44.35	0	5,015	0.00%
2020/03/04	7	44.75	6	45.03	45.10	1	4,875	0.02%
2020/03/03	1	44.00	1	44.25	43.95	0	4,719	0.00%
2020/03/02	20	42.73	0	0.00	42.85	20	4,574	0.44%
2020/02/27	8	44.16	2	44.10	43.85	6	4,715	0.13%
2020/02/26	2	43.50	0	0.00	43.45	2	4,524	0.04%
2020/02/25	9	43.99	2	43.65	43.95	7	4,492	0.16%
2020/02/24	2	44.25	0	0.00	44.00	2	4,496	0.04%
2020/02/21	11	45.76	2	45.95	45.60	9	4,422	0.20%
2020/02/20	7	46.89	1	46.65	46.60	6	4,361	0.14%
2020/02/14	0	0.00	1	47.40	47.30	-1	4,386	-0.02%
2020/02/05	1	47.30	1	47.00	47.00	0	4,856	0.00%
2020/02/04	1	47.45	0	0.00	47.50	1	4,862	0.02%
2020/02/03	0	0.00	2	47.25	47.00	-2	4,925	-0.04%
2020/01/31	1	47.80	19	47.70	47.20	-18	4,919	-0.37%
2020/01/30	10	46.86	1	46.15	45.65	9	4,862	0.19%
2020/01/20	0	0.00	2	50.10	50.00	-2	4,775	-0.04%
2020/01/17	0	0.00	1	50.00	50.00	-1	4,867	-0.02%
2020/01/16	0	0.00	1	49.40	49.50	-1	4,979	-0.02%
2020/01/15	3	49.00	0	0.00	49.00	3	5,164	0.06%
2020/01/14	0	0.00	1	49.40	49.35	-1	5,622	-0.02%
2020/01/13	2	49.15	1	49.20	49.25	1	5,679	0.02%
2020/01/09	1	48.70	1	49.00	48.75	0	5,933	0.00%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	5	49.65	49.70	-5	6,196	-0.08%
2020/01/02	8	49.24	0	0.00	49.20	8	6,312	0.13%
2019/12/31	2	49.38	0	0.00	49.35	2	6,321	0.03%
2019/12/30	1	49.75	0	0.00	49.90	1	6,376	0.02%
2019/12/25	1	49.40	0	0.00	49.55	1	6,681	0.01%
2019/12/23	2	49.63	0	0.00	49.75	2	6,920	0.03%
2019/12/20	1	50.50	1	51.20	49.65	0	7,003	0.00%
2019/12/19	0	0.00	1	50.60	50.50	-1	6,975	-0.01%
2019/12/18	0	0.00	2	50.95	51.10	-2	6,984	-0.03%
2019/12/16	0	0.00	1.1	50.20	50.50	-1.1	7,045	-0.02%
2019/12/13	0	0.00	4	50.20	50.20	-4	7,061	-0.06%
2019/12/11	0	0.00	5	49.90	49.90	-5	7,034	-0.07%
2019/12/10	10	49.15	0	0.00	49.15	10	7,045	0.14%
2019/12/09	1	49.00	0	0.00	49.55	1	7,070	0.01%
2019/12/05	0	0.00	1	49.10	49.50	-1	7,090	-0.01%
2019/12/04	4	48.70	0	0.00	48.75	4	7,085	0.06%
2019/12/02	1	48.20	1	48.20	48.30	0	7,129	0.00%
2019/11/29	5	48.67	53	48.52	48.40	-48	7,151	-0.67%
2019/11/28	3	49.20	2	49.10	49.10	1	7,169	0.01%
2019/11/26	2	49.85	0	0.00	49.75	2	7,305	0.03%
2019/11/25	0	0.00	1	50.10	50.10	-1	6,922	-0.01%
2019/11/22	0	0.00	1	50.60	50.90	-1	7,013	-0.01%
2019/11/19	14	50.08	0	0.00	50.40	14	7,015	0.20%
2019/11/18	3	50.53	0	0.00	50.60	3	7,096	0.04%
2019/11/15	1	49.25	0	0.00	49.95	1	7,244	0.01%
2019/11/14	24	49.71	0	0.00	49.45	24	7,295	0.33%
2019/11/12	20	49.65	20	50.20	50.60	0	7,580	0.00%
2019/11/11	23	49.78	0	0.00	49.90	23	7,577	0.30%
2019/11/07	3	50.80	2	50.70	51.10	1	7,684	0.01%
2019/11/05	0	0.00	7	51.30	51.50	-7	7,928	-0.09%
2019/11/04	13	50.68	10	50.64	50.70	3	7,945	0.04%
2019/10/31	0	0.00	1	50.00	50.20	-1	8,248	-0.01%
2019/10/30	1	49.35	0	0.00	49.50	1	8,577	0.01%
2019/10/29	0	0.00	4	49.65	49.90	-4	8,695	-0.05%
2019/10/28	5	48.92	0	0.00	49.55	5	8,690	0.06%
2019/10/25	3	49.35	0	0.00	49.50	3	8,652	0.03%
2019/10/24	1	50.10	1	50.10	50.10	0	8,605	0.00%
2019/10/23	2	49.70	1	49.50	49.20	1	8,508	0.01%
2019/10/22	4	49.90	19	50.14	51.50	-15	8,344	-0.18%
2019/10/21	0.1	48.00	0	0.00	48.00	0.1	7,972	0.00%
2019/10/18	5	48.00	0	0.00	48.05	5	8,163	0.06%
2019/10/15	1	48.80	0	0.00	48.95	1	8,022	0.01%
2019/10/09	3	48.55	0	0.00	48.30	3	7,978	0.04%
2019/10/08	0	0.00	1	50.30	49.10	-1	7,972	-0.01%
2019/09/27	0	0.00	1	49.10	49.30	-1	7,555	-0.01%
2019/09/25	0	0.00	2	49.85	49.80	-2	7,362	-0.03%
2019/09/20	6	48.63	6	48.68	48.60	0	7,247	0.00%
2019/09/18	3	48.12	0	0.00	48.80	3	7,117	0.04%
2019/09/12	0	0.00	2	48.80	48.90	-2	7,120	-0.03%
2019/09/10	1	48.90	1	48.85	48.95	0	7,090	0.00%
2019/09/09	0	0.00	2	49.20	49.40	-2	7,083	-0.03%
2019/09/06	2	48.73	1	49.00	49.00	1	7,067	0.01%
2019/09/05	1	48.30	5	48.40	48.75	-4	7,039	-0.06%
2019/09/04	2	48.45	0	0.00	48.60	2	6,968	0.03%
2019/09/03	0	0.00	1	48.70	47.70	-1	6,916	-0.01%
2019/08/30	0	0.00	9	49.90	50.00	-9	6,881	-0.13%
2019/08/29	1	48.50	0	0.00	48.90	1	6,773	0.01%
2019/08/28	0	0.00	1	48.85	48.45	-1	6,770	-0.01%
2019/08/26	1	48.00	1	48.40	48.25	0	6,675	0.00%
2019/08/22	0	0.00	3	48.15	48.55	-3	6,697	-0.04%
2019/08/21	1	47.70	0.1	47.80	48.00	0.9	6,822	0.01%
2019/08/20	1	48.95	6	48.88	49.00	-5	6,719	-0.07%
2019/08/16	0	0.00	5	47.46	47.90	-5	6,449	-0.08%
2019/08/15	0	0.00	3	46.93	46.65	-3	6,267	-0.05%
2019/08/14	5	46.50	0	0.00	46.30	5	6,153	0.08%
2019/08/13	0	0.00	1	46.40	46.30	-1	6,100	-0.02%
2019/08/12	2	47.30	4	47.18	46.40	-2	6,048	-0.03%
2019/08/08	6	46.69	6	46.75	46.80	0	5,952	0.00%
2019/08/06	2	46.80	0	0.00	46.80	2	5,647	0.04%
2019/08/05	0	0.00	2	46.95	47.00	-2	5,463	-0.04%
2019/08/02	0	0.00	8	46.58	47.00	-8	5,354	-0.15%
2019/08/01	0	0.00	20	45.71	46.25	-20	5,076	-0.39%
2019/07/31	6	43.47	0	0.00	44.30	6	4,712	0.13%
2019/07/26	1	43.00	0	0.00	43.15	1	4,559	0.02%
2019/07/24	0	0.00	7	43.81	43.70	-7	4,661	-0.15%
2019/07/23	1	43.65	0	0.00	43.70	1	4,723	0.02%
2019/07/22	18	43.01	0	0.00	43.00	18	4,642	0.39%
2019/07/19	2	47.05	0	0.00	47.10	2	4,397	0.05%
2019/07/17	7	46.93	0	0.00	47.10	7	4,291	0.16%
2019/07/16	10	47.10	3	47.20	47.20	7	4,222	0.17%
2019/07/12	0	0.00	2	47.00	46.80	-2	4,122	-0.05%
2019/07/11	0	0.00	1	47.00	46.95	-1	4,113	-0.02%
2019/07/10	1	46.75	0	0.00	46.70	1	4,107	0.02%
2019/07/09	1	46.30	7	46.39	46.05	-6	4,096	-0.15%
2019/07/08	0	0.00	4	46.65	46.75	-4	4,116	-0.10%
2019/07/04	0	0.00	2	46.55	46.50	-2	4,206	-0.05%
2019/07/01	0	0.00	5	46.00	45.80	-5	4,259	-0.12%
2019/06/27	0	0.00	2	45.20	45.30	-2	4,312	-0.05%
2019/06/26	0	0.00	1	45.00	45.00	-1	4,412	-0.02%
2019/06/25	0	0.00	1	45.05	44.95	-1	4,441	-0.02%
2019/06/20	4	45.75	0	0.00	45.70	4	4,439	0.09%
2019/06/19	2	45.55	3	45.53	45.70	-1	4,437	-0.02%
2019/06/12	0	0.00	2.2	45.82	45.70	-2.2	4,588	-0.05%
2019/06/11	0	0.00	4	46.10	45.50	-4	4,657	-0.09%
2019/06/10	1	45.90	4	45.98	46.00	-3	4,664	-0.06%
2019/06/03	1	45.55	6	45.48	45.50	-5	4,712	-0.11%
2019/05/31	0	0.00	3	45.00	45.10	-3	4,723	-0.06%
2019/05/30	0	0.00	3	45.00	45.10	-3	4,772	-0.06%
2019/05/29	0	0.00	2	44.50	44.60	-2	4,926	-0.04%
2019/05/28	0	0.00	1	44.50	44.35	-1	5,194	-0.02%
2019/05/27	1	43.90	0	0.00	43.90	1	5,130	0.02%
2019/05/24	0	0.00	10	43.90	44.10	-10	5,172	-0.19%
2019/05/21	0	0.00	2	44.00	44.20	-2	5,284	-0.04%
2019/05/20	2	43.75	0	0.00	43.65	2	5,265	0.04%
2019/05/15	0	0.00	2	43.30	43.50	-2	5,388	-0.04%
2019/05/08	2	43.50	0	0.00	43.30	2	5,802	0.03%
2019/05/06	0	0.00	4	43.20	43.25	-4	5,845	-0.07%
2019/04/30	5	43.68	0	0.00	43.55	5	6,144	0.08%
2019/04/29	6	44.43	0	0.00	44.45	6	6,074	0.10%
2019/04/26	0	0.00	2	45.00	45.20	-2	6,104	-0.03%
2019/04/25	5	45.05	1	45.00	45.10	4	6,195	0.06%
2019/04/23	0	0.00	2	44.78	45.00	-2	6,335	-0.03%
2019/04/22	6	44.53	0	0.00	44.70	6	6,355	0.09%
2019/04/16	0	0.00	0	44.25	44.35	0	6,890	0.00%
2019/04/15	2	44.70	0	0.00	44.50	2	6,940	0.03%
2019/04/12	1	43.90	2	43.95	43.95	-1	7,004	-0.01%
2019/04/11	5	44.50	0	0.00	44.25	5	7,075	0.07%
2019/04/10	0	0.00	1	45.20	45.25	-1	7,060	-0.01%
2019/04/08	1	45.05	7	45.06	45.35	-6	7,083	-0.08%
2019/04/03	2	44.55	1	44.80	44.90	1	7,072	0.01%
2019/03/28	7	44.66	5.2	44.78	44.05	1.8	6,945	0.03%
2019/03/27	0	0.00	5	45.26	45.20	-5	6,941	-0.07%
2019/03/26	1	45.05	6	45.35	45.35	-5	7,050	-0.07%
2019/03/25	2	44.95	1	45.00	45.30	1	7,124	0.01%
2019/03/18	5	44.00	1	43.80	44.30	4	7,278	0.05%
2019/03/14	1	43.55	0	0.00	43.40	1	7,266	0.01%
2019/03/12	4	43.70	0	0.00	43.60	4	7,293	0.05%
2019/03/11	1	43.55	0.3	43.60	43.60	0.7	7,377	0.01%
2019/03/06	2	43.65	1	43.60	43.55	1	7,935	0.01%
2019/03/05	1	43.45	0	0.00	43.10	1	8,033	0.01%
2019/03/04	3	43.40	1	43.15	43.10	2	8,087	0.02%
2019/02/27	35	44.94	2	44.38	44.55	33	7,947	0.42%
2019/02/26	0	0.00	1	47.30	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	2	46.40	46.40	-2	7,680	-0.03%
2019/02/20	1	45.70	1	45.90	45.95	0	7,720	0.00%
2019/02/19	0	0.00	1	45.60	45.25	-1	7,756	-0.01%
2019/02/18	0	0.00	3	46.20	46.15	-3	7,802	-0.04%
2019/02/15	0	0.00	30.1	45.82	45.60	-30.1	7,837	-0.38%
2019/02/13	0	0.00	3	46.60	46.70	-3	7,813	-0.04%
2019/02/12	0	0.00	5	46.37	46.60	-5	7,819	-0.06%
2019/02/11	4	46.26	3	46.40	46.65	1	7,868	0.01%
2019/01/30	2	45.13	3	45.20	45.25	-1	7,772	-0.01%
2019/01/28	0	0.00	1	44.40	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	4	44.36	44.50	-4	7,655	-0.05%
2019/01/24	0	0.00	7	44.15	44.15	-7	7,668	-0.09%
2019/01/23	0	0.00	15	43.93	44.10	-15	7,699	-0.19%
2019/01/21	5	42.88	1	42.95	43.00	4	7,476	0.05%
2019/01/18	7	43.01	0	0.00	43.00	7	7,416	0.09%
2019/01/17	0	0.00	4	42.63	42.95	-4	7,352	-0.05%
2019/01/16	0	0.00	2	42.65	42.70	-2	7,305	-0.03%
2019/01/10	1	42.55	26	43.31	42.95	-25	7,226	-0.35%
2019/01/09	1	42.90	44	43.00	43.30	-43	7,077	-0.61%
2019/01/08	1	41.60	0	0.00	41.60	1	6,880	0.01%
2019/01/04	0	0.00	1	40.50	40.65	-1	6,835	-0.01%
2019/01/03	3	41.12	23	41.39	41.50	-20	6,932	-0.29%
2019/01/02	2	40.65	2	40.60	40.65	0	6,840	0.00%
2018/12/27	0	0.00	1	40.50	40.65	-1	6,852	-0.01%
2018/12/26	0	0.00	1	40.00	39.90	-1	6,852	-0.01%
2018/12/25	0	0.00	5	40.09	39.75	-5	6,839	-0.07%
2018/12/24	0	0.00	2	40.30	40.40	-2	6,848	-0.03%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/20	2	41.18	1	41.00	41.20	1	6,826	0.01%
2018/12/19	3	40.70	1	40.90	41.00	2	6,774	0.03%
2018/12/11	2	40.55	0	0.00	40.50	2	6,529	0.03%
2018/12/10	0	0.00	1	40.70	40.95	-1	6,518	-0.02%
2018/12/06	0	0.00	1	40.00	41.00	-1	6,658	-0.02%
2018/12/05	3	41.08	0	0.00	41.00	3	6,605	0.05%
2018/12/04	0	0.00	5	41.22	41.65	-5	6,591	-0.08%
2018/12/03	15	41.12	24	41.16	41.30	-9	6,481	-0.14%
2018/11/30	0	0.00	3	40.40	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	2	40.23	40.00	-2	5,899	-0.03%
2018/11/28	2	39.45	1	39.80	39.70	1	5,771	0.02%
2018/11/27	0	0.00	9	39.01	39.35	-9	5,615	-0.16%
2018/11/26	0	0.00	4	38.60	38.35	-4	5,495	-0.07%
2018/11/22	3	37.80	0	0.00	37.80	3	5,330	0.06%
2018/11/20	1	38.40	1	38.60	38.25	0	5,220	0.00%
2018/11/19	0	0.00	13	38.70	38.70	-13	5,198	-0.25%
2018/11/16	0	0.00	6	38.55	38.40	-6	5,128	-0.12%
2018/11/15	0	0.00	6	38.63	38.70	-6	5,059	-0.12%
2018/11/13	0	0.00	2	38.50	38.15	-2	4,951	-0.04%
2018/11/12	0	0.00	11	38.11	38.45	-11	4,894	-0.22%
2018/11/08	0	0.00	32	38.80	38.80	-32	4,838	-0.66%
2018/11/07	0	0.00	2	38.50	38.55	-2	4,828	-0.04%
2018/11/06	0	0.00	5	37.84	38.00	-5	4,792	-0.10%
2018/11/05	5	37.16	7	37.59	37.80	-2	4,786	-0.04%
2018/11/02	1	37.30	3	37.18	37.25	-2	4,796	-0.04%
2018/11/01	2	36.70	11	36.38	37.00	-9	4,812	-0.19%
2018/10/31	6	35.27	2	35.30	35.50	4	4,742	0.08%
2018/10/30	0	0.00	1.3	35.71	35.75	-1.3	4,618	-0.03%
2018/10/24	0	0.00	10	35.91	35.65	-10	4,770	-0.21%
2018/10/23	1	35.50	7	35.27	35.65	-6	4,777	-0.13%
2018/10/22	0	0.00	1	34.55	34.70	-1	4,757	-0.02%
2018/10/19	0	0.00	2	34.10	34.50	-2	4,807	-0.04%
2018/10/18	0	0.00	1	34.15	34.35	-1	4,789	-0.02%
2018/10/17	6	34.19	0	0.00	34.15	6	4,840	0.12%
2018/10/16	2	33.85	3	33.72	33.95	-1	4,910	-0.02%
2018/10/12	3	33.50	0	0.00	33.65	3	4,960	0.06%
2018/10/11	26	33.90	2	33.15	33.05	24	4,978	0.48%
2018/10/08	2	36.15	1	36.00	36.00	1	5,030	0.02%
2018/10/05	17	35.99	0	0.00	36.50	17	5,088	0.33%
2018/10/04	12	36.93	0	0.00	36.80	12	5,058	0.24%
2018/10/03	3	37.60	0	0.00	37.35	3	5,092	0.06%
2018/10/02	7	37.85	0	0.00	37.80	7	5,122	0.14%
2018/10/01	3	38.17	0	0.00	38.15	3	5,124	0.06%
2018/09/28	3	38.50	3	38.78	38.40	0	5,182	0.00%
2018/09/27	0	0.00	5	38.00	38.40	-5	5,130	-0.10%
2018/09/26	0	0.00	1	37.85	38.00	-1	5,110	-0.02%
2018/09/25	4	38.25	0	0.00	38.20	4	5,165	0.08%
2018/09/21	0	0.00	1	37.80	38.10	-1	5,172	-0.02%
2018/09/20	0.1	37.20	0	0.00	37.20	0.1	5,092	0.00%
2018/09/19	0	0.00	1	37.60	37.80	-1	5,127	-0.02%
2018/09/18	1	37.30	3	37.70	37.70	-2	5,159	-0.04%
2018/09/17	0	0.00	3	37.55	37.65	-3	5,260	-0.06%
2018/09/13	0	0.00	1	37.30	37.35	-1	5,356	-0.02%
2018/09/06	0.3	35.85	0	0.00	35.80	0.3	5,543	0.01%
2018/09/04	0	0.00	3	36.40	36.55	-3	5,660	-0.05%
2018/09/03	3	36.47	0	0.00	36.50	3	5,698	0.05%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	1	36.15	5	36.48	36.50	-4	5,779	-0.07%
2018/08/28	7	35.94	1	36.00	36.00	6	5,794	0.10%
2018/08/27	0	0.00	1	35.35	35.70	-1	5,804	-0.02%
2018/08/22	5	35.89	0	0.00	35.90	5	6,021	0.08%
2018/08/21	1	35.70	1	35.70	35.85	0	5,999	0.00%
2018/08/20	10	35.25	4	35.35	35.20	6	5,995	0.10%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/15	1	35.60	1	35.60	35.70	0	5,961	0.00%
2018/08/14	5	35.86	0	0.00	35.90	5	5,911	0.08%
2018/08/13	3	36.68	0	0.00	36.60	3	5,821	0.05%
2018/08/10	2	37.13	10	37.05	37.20	-8	5,789	-0.14%
2018/08/09	1	40.05	0	0.00	39.85	1	5,760	0.02%
2018/08/03	3	39.67	0	0.00	39.80	3	5,577	0.05%
2018/08/02	3	39.77	5	39.99	39.70	-2	5,595	-0.04%
2018/07/31	3	39.58	1	39.90	40.20	2	5,611	0.04%
2018/07/26	0	0.00	13	39.57	39.75	-13	5,466	-0.24%
2018/07/25	5	39.40	0	0.00	39.10	5	5,453	0.09%
2018/07/24	0.5	38.60	1	38.80	38.75	-0.5	5,485	-0.01%
2018/07/23	0	0.00	2	38.73	38.55	-2	5,437	-0.04%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/19	0	0.00	9	38.79	38.55	-9	5,334	-0.17%
2018/07/18	0	0.00	2	38.45	38.50	-2	5,322	-0.04%
2018/07/17	1	38.50	1	38.50	38.15	0	5,279	0.00%
2018/07/16	0	0.00	2	37.90	37.70	-2	5,155	-0.04%
2018/07/13	1	37.25	0	0.00	37.55	1	5,093	0.02%
2018/07/12	2	36.95	3	36.77	36.75	-1	5,056	-0.02%
2018/07/09	2	36.18	0	0.00	36.10	2	5,014	0.04%
2018/07/05	14	36.31	0	0.00	36.20	14	4,984	0.28%
2018/07/03	13	36.65	1	36.60	36.50	12	5,123	0.23%
2018/06/29	2	37.00	2	36.95	36.90	0	5,067	0.00%
2018/06/28	5	36.70	0	0.00	36.95	5	5,009	0.10%
2018/06/27	3	37.03	1	37.10	37.00	2	4,984	0.04%
2018/06/26	12	37.02	0	0.00	37.00	12	4,973	0.24%
2018/06/25	2	37.80	0	0.00	37.45	2	4,848	0.04%
2018/06/22	6	37.73	0	0.00	37.95	6	4,763	0.13%
2018/06/19	1	38.15	0	0.00	38.15	1	4,700	0.02%
2018/06/15	0	0.00	1	38.70	38.55	-1	4,664	-0.02%
2018/06/14	1	39.50	0	0.00	39.25	1	4,513	0.02%
2018/06/12	1	39.80	0	0.00	40.20	1	4,619	0.02%
2018/06/11	3	39.95	1	40.00	39.95	2	4,693	0.04%
2018/06/08	0	0.00	1	40.40	40.00	-1	4,919	-0.02%
2018/06/07	2	40.20	5	40.15	40.60	-3	4,985	-0.06%
2018/06/06	3.1	39.76	0	0.00	39.90	3.1	5,053	0.06%
2018/06/04	0	0.00	1	39.10	39.05	-1	5,102	-0.02%
2018/06/01	0	0.00	20	39.00	39.05	-20	5,167	-0.39%
2018/05/30	6	38.69	0	0.00	38.50	6	5,092	0.12%
2018/05/28	1	39.00	0	0.00	39.20	1	5,575	0.02%
2018/05/24	0	0.00	1	38.40	38.80	-1	6,289	-0.02%
2018/05/22	3	38.60	0	0.00	38.45	3	6,619	0.05%
2018/05/21	1	38.60	0	0.00	38.55	1	6,735	0.01%
2018/05/11	0	0.00	100	38.88	38.85	-100	7,125	-1.40%
2018/05/10	22	38.35	1	38.65	38.45	21	7,125	0.29%
2018/05/09	2	38.08	5	38.42	38.15	-3	7,114	-0.04%
2018/05/08	101	38.65	1	38.35	38.50	100	7,162	1.40%	大買/
2018/05/03	4	38.05	0	0.00	38.00	4	7,152	0.06%
2018/05/02	4	38.60	1	38.60	38.60	3	7,218	0.04%
2018/04/30	1	38.90	1	39.00	39.25	0	7,204	0.00%
2018/04/27	0	39.90	0	0.00	39.95	0	7,105	0.00%
2018/04/26	0	0.00	1	40.15	39.80	-1	7,112	-0.01%
2018/04/24	5	39.65	0	0.00	39.15	5	7,276	0.07%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/20	0.1	40.85	0	0.00	40.85	0.1	7,237	0.00%
2018/04/19	2	40.70	0	0.00	40.50	2	7,208	0.03%
2018/04/18	10	40.95	0	0.00	40.65	10	7,217	0.14%
2018/04/16	0	0.00	5	41.40	41.40	-5	7,188	-0.07%
2018/04/13	0	0.00	1	41.05	41.20	-1	7,222	-0.01%
2018/04/02	0	0.00	1	41.10	41.10	-1	7,087	-0.01%
2018/03/30	1.8	40.71	0	0.00	40.65	1.8	7,112	0.03%
2018/03/29	1	40.45	0	0.00	40.70	1	7,101	0.01%
2018/03/23	24	40.38	0	0.00	40.50	24	7,119	0.34%
2018/03/22	5	41.30	0	0.00	41.40	5	7,142	0.07%
2018/03/21	6	41.28	1	41.15	41.10	5	7,231	0.07%
2018/03/20	1	41.60	3	41.65	41.75	-2	7,292	-0.03%
2018/03/16	1	41.50	1	42.05	41.75	0	7,679	0.00%
2018/03/15	1	41.00	69	41.28	42.35	-68	7,535	-0.90%
2018/03/14	10	40.98	12	41.50	40.75	-2	7,453	-0.03%
2018/03/13	1	41.70	5	41.52	41.75	-4	7,307	-0.05%
2018/03/12	2	42.00	24	42.33	42.00	-22	7,268	-0.30%
2018/03/09	0	0.00	1	42.75	42.60	-1	7,218	-0.01%
2018/03/08	0	0.00	15	42.67	42.70	-15	7,228	-0.21%
2018/03/07	20	42.90	21	42.94	42.60	-1	7,236	-0.01%
2018/03/06	1	43.30	1	43.30	43.30	0	7,397	0.00%
2018/03/02	11	42.89	1	42.95	43.00	10	7,769	0.13%
2018/03/01	86	42.83	36	42.88	42.70	50	7,735	0.65%
2018/02/27	68	42.95	27	43.22	42.00	41	7,397	0.55%
2018/02/26	150.7	43.01	73	43.55	43.00	77.7	7,153	1.09%	大買/
2018/02/23	27.3	40.66	19	40.58	42.70	8.3	6,778	0.12%
2018/02/22	2.5	39.27	0	0.00	39.35	2.5	6,571	0.04%
2018/02/21	3	38.55	1	39.40	39.60	2	6,570	0.03%
2018/02/12	10	37.30	0	0.00	37.45	10	6,535	0.15%
2018/02/09	1	37.25	3	37.25	37.65	-2	6,548	-0.03%
2018/02/08	2	38.58	3	39.00	38.35	-1	6,568	-0.02%
2018/02/06	4	39.34	1	39.45	39.30	3	6,835	0.04%
2018/02/05	5	41.07	3	41.25	41.20	2	6,900	0.03%
2018/02/02	0	0.00	4	41.78	41.95	-4	7,010	-0.06%
2018/01/31	2	41.95	0	0.00	42.80	2	7,129	0.03%
2018/01/30	0	0.00	5	42.98	42.50	-5	7,186	-0.07%
2018/01/29	0	0.00	2	42.90	43.00	-2	7,271	-0.03%
2018/01/26	3	42.55	0	0.00	42.90	3	7,407	0.04%
2018/01/25	1	42.75	5	42.99	43.10	-4	7,575	-0.05%
2018/01/24	3	41.73	12	41.56	41.90	-9	7,627	-0.12%
2018/01/23	0	0.00	4	41.41	41.60	-4	7,740	-0.05%
2018/01/22	0	0.00	4	41.08	41.20	-4	7,845	-0.05%
2018/01/19	2	41.28	0	0.00	41.25	2	7,878	0.03%
2018/01/18	2	41.33	0	0.00	41.40	2	7,889	0.03%
2018/01/17	0	0.00	3	40.53	40.35	-3	7,809	-0.04%
2018/01/12	0	0.00	3	39.83	40.10	-3	7,977	-0.04%
2018/01/11	2	38.60	2	38.80	38.80	0	8,045	0.00%
2018/01/09	5	39.51	0	0.00	39.40	5	8,350	0.06%
2018/01/05	1	39.85	0	0.00	39.90	1	8,413	0.01%
2018/01/04	2	39.70	0	0.00	39.75	2	8,470	0.02%
2018/01/03	5	40.17	0	0.00	40.00	5	8,536	0.06%
2018/01/02	0	0.00	4	40.56	40.60	-4	8,581	-0.05%