光寶科 (2301)-元大-沙鹿券商分點個股進出

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
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1402人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	60.2	101.86	12.3	101.23	99.70	47.9	22,099	0.22%
2024/05/02	5.8	99.02	9.7	99.39	99.10	-3.9	22,026	-0.02%
2024/04/30	1.3	100.31	1.2	102.00	100.00	0.2	21,895	0.00%
2024/04/29	7.2	101.00	13	101.00	101.00	-5.8	22,022	-0.03%
2024/04/26	8	100.58	9.1	101.11	101.00	-1.1	22,496	0.00%
2024/04/25	22.5	99.55	11	98.80	99.40	11.5	22,557	0.05%
2024/04/24	1	98.00	6.1	97.34	98.40	-5	22,441	-0.02%
2024/04/23	24.2	95.51	2.7	94.75	94.60	21.5	22,495	0.10%
2024/04/22	3.1	97.00	2	96.90	96.80	1.1	22,353	0.00%
2024/04/19	25.5	96.62	9	95.59	96.10	16.5	22,327	0.07%
2024/04/18	10.3	98.82	24	98.46	99.00	-13.7	22,146	-0.06%
2024/04/17	18.5	96.15	6	95.90	96.30	12.5	22,060	0.06%
2024/04/16	40.3	96.30	25.4	97.78	95.30	14.9	22,143	0.07%
2024/04/15	7.2	100.73	9	101.50	102.00	-1.8	21,669	-0.01%
2024/04/12	1	103.99	5	103.50	103.00	-4	21,513	-0.02%
2024/04/11	1.4	103.19	1	104.00	104.00	0.4	21,493	0.00%
2024/04/10	6.2	104.10	8	104.31	103.50	-1.8	21,433	-0.01%
2024/04/09	3.8	104.17	2	104.50	104.00	1.8	21,390	0.01%
2024/04/08	5	105.10	9	105.06	105.00	-4	21,360	-0.02%
2024/04/03	25.9	104.33	7	104.86	104.00	18.9	21,284	0.09%
2024/04/02	103	102.76	74.2	104.61	104.00	28.8	21,089	0.14%	大買/
2024/04/01	7.9	101.07	4	100.25	100.00	3.9	20,575	0.02%
2024/03/29	65.7	100.67	30	101.10	101.00	35.7	20,404	0.17%
2024/03/28	40.5	108.74	33.2	107.89	106.00	7.3	19,494	0.04%
2024/03/27	47.8	113.55	5.1	112.91	112.50	42.8	19,028	0.22%
2024/03/26	12.6	117.83	16.6	117.55	120.50	-4	18,645	-0.02%
2024/03/25	7.3	118.79	8.3	118.68	119.00	-1	18,501	-0.01%
2024/03/22	36	120.31	34.2	120.16	121.50	1.8	18,373	0.01%
2024/03/21	28.1	124.39	27.1	124.22	123.50	1	17,776	0.01%
2024/03/20	30.8	119.81	39	120.66	123.00	-8.2	17,149	-0.05%
2024/03/19	20.2	115.41	134.1	115.94	116.00	-113.9	16,220	-0.70%	大賣/鉅額交易
2024/03/18	5.3	111.03	4.5	111.56	112.00	0.8	16,014	0.01%
2024/03/15	10.2	112.10	7	112.14	112.00	3.1	15,877	0.02%
2024/03/14	65.1	112.14	5.2	112.01	112.00	59.9	15,754	0.38%
2024/03/13	14	114.61	33.3	114.43	114.50	-19.3	15,658	-0.12%
2024/03/12	38.1	114.51	6.3	114.70	115.00	31.8	15,421	0.21%
2024/03/11	12	113.75	5	113.50	113.50	7	15,300	0.05%
2024/03/08	14	113.36	63.4	114.12	114.00	-49.4	15,216	-0.32%
2024/03/07	47.8	111.99	5	111.10	111.00	42.8	14,955	0.29%
2024/03/06	67.5	113.90	3	113.50	113.50	64.5	14,923	0.43%
2024/03/05	7.5	112.50	13.5	113.27	114.00	-5.9	15,414	-0.04%
2024/03/04	27.2	114.81	27.3	115.00	114.00	-0.1	15,340	0.00%
2024/03/01	7.1	112.36	17	111.82	112.50	-9.9	15,103	-0.07%
2024/02/29	15	109.00	7	109.50	109.50	8	14,922	0.05%
2024/02/27	26	107.89	10	110.50	107.50	16	14,665	0.11%
2024/02/26	8	107.31	4	108.00	107.00	4	14,218	0.03%
2024/02/23	5.6	109.27	2	109.75	108.50	3.6	14,389	0.02%
2024/02/22	2	109.25	0	0.00	108.50	2	14,475	0.01%
2024/02/21	5.6	106.64	1	106.01	106.00	4.6	14,507	0.03%
2024/02/20	6	108.33	4	108.13	108.50	2	14,492	0.01%
2024/02/19	6	108.84	3	109.17	109.00	3	14,504	0.02%
2024/02/16	4	110.75	9.1	109.74	110.00	-5.1	14,698	-0.03%
2024/02/15	14.7	109.38	2.1	110.48	108.50	12.7	14,602	0.09%
2024/02/05	1.3	113.30	3	113.50	113.00	-1.7	14,449	-0.01%
2024/02/02	2.1	111.26	1	111.50	111.50	1.1	14,410	0.01%
2024/02/01	1	108.50	1	109.00	109.00	0	14,677	0.00%
2024/01/31	1	109.00	1	110.00	108.50	0	14,995	0.00%
2024/01/30	2	110.00	2	108.50	108.50	0	14,951	0.00%
2024/01/29	2	109.00	1	110.47	109.50	1	14,980	0.01%
2024/01/26	5.2	109.00	3	107.67	107.50	2.2	15,097	0.01%
2024/01/25	0.2	110.50	9	110.89	111.00	-8.8	15,316	-0.06%
2024/01/24	5	112.70	8	112.19	112.00	-3	15,583	-0.02%
2024/01/23	7	113.86	4	113.76	113.50	3	16,223	0.02%
2024/01/22	13.1	114.62	19.9	114.76	114.50	-6.7	16,246	-0.04%
2024/01/19	5	109.60	9	109.39	110.00	-4	15,779	-0.03%
2024/01/18	2	108.00	0	0.00	106.50	2	15,715	0.01%
2024/01/17	3	107.67	5.1	107.70	107.50	-2.1	15,890	-0.01%
2024/01/16	4	107.00	1.9	106.98	106.50	2.1	16,006	0.01%
2024/01/15	5.1	107.80	2	107.25	107.00	3	16,135	0.02%
2024/01/12	2.1	107.51	4	107.63	107.00	-1.9	16,406	-0.01%
2024/01/11	4.1	107.14	7.1	107.49	108.50	-3	16,484	-0.02%
2024/01/10	22.5	108.96	21	107.00	107.00	1.5	16,822	0.01%
2024/01/09	32.1	115.97	35	114.54	114.50	-2.9	17,003	-0.02%
2024/01/08	2	114.50	1	114.50	114.50	1	17,122	0.01%
2024/01/05	3	113.68	5	114.60	114.50	-2	17,597	-0.01%
2024/01/04	1.1	112.64	5	113.60	113.50	-3.9	17,722	-0.02%
2024/01/03	5.1	113.00	3	112.84	112.50	2	18,163	0.01%
2024/01/02	9.4	114.79	5	115.50	115.00	4.4	18,268	0.02%
2023/12/29	1.2	117.99	4	117.88	117.00	-2.8	18,342	-0.02%
2023/12/28	11.1	117.69	7.5	118.37	118.00	3.6	18,469	0.02%
2023/12/27	0	117.50	3	117.67	117.00	-3	18,597	-0.02%
2023/12/26	3	115.00	4	116.50	117.00	-1	19,043	-0.01%
2023/12/25	4	116.25	1.1	116.50	116.50	2.9	19,286	0.02%
2023/12/22	1	115.50	0	0.00	115.50	1	19,348	0.01%
2023/12/21	1	114.50	1.3	113.40	114.00	-0.3	19,305	0.00%
2023/12/20	8.2	114.43	5.2	114.58	114.00	3	19,235	0.02%
2023/12/19	3	112.33	4.4	113.46	112.50	-1.4	19,210	-0.01%
2023/12/18	1	111.54	3	113.33	112.00	-2	19,261	-0.01%
2023/12/15	6.1	113.49	5	112.10	112.00	1.1	19,464	0.01%
2023/12/14	7.7	114.05	7	115.07	114.50	0.6	19,506	0.00%
2023/12/13	9.1	113.82	8.6	114.16	113.00	0.5	19,776	0.00%
2023/12/12	2.1	110.76	1	110.00	110.00	1.1	20,374	0.01%
2023/12/11	12.2	111.38	5	111.40	110.50	7.2	20,717	0.03%
2023/12/08	1	113.00	36	112.10	113.00	-35	20,897	-0.17%
2023/12/07	4.1	110.27	4.5	110.78	110.00	-0.4	21,144	0.00%
2023/12/06	1	111.00	13.3	111.53	111.50	-12.3	21,603	-0.06%
2023/12/04	4	110.38	6	110.58	110.50	-2	21,848	-0.01%
2023/12/01	4.2	107.43	4	108.38	108.00	0.2	21,927	0.00%
2023/11/30	5.1	107.49	4	109.24	110.00	1.1	22,204	0.00%
2023/11/29	46.1	109.04	5.1	109.70	109.00	41	21,907	0.19%
2023/11/28	1.4	107.00	3.8	107.36	107.50	-2.4	22,184	-0.01%
2023/11/27	2.3	105.85	3	106.67	107.00	-0.7	22,734	0.00%
2023/11/24	3.2	105.71	3	107.17	107.50	0.2	23,074	0.00%
2023/11/23	1.1	106.96	2	107.00	106.50	-0.9	23,281	0.00%
2023/11/22	13.5	107.73	4.2	107.10	107.00	9.3	23,623	0.04%
2023/11/21	6	110.67	6	112.08	112.00	0	23,791	0.00%
2023/11/20	8.4	108.39	5	110.00	109.00	3.4	24,621	0.01%
2023/11/17	3.2	109.19	4.4	109.61	109.50	-1.2	24,927	0.00%
2023/11/16	5.1	110.94	3	110.50	110.50	2.1	25,782	0.01%
2023/11/15	6.4	114.35	7.1	115.15	112.50	-0.7	26,162	0.00%
2023/11/14	1.2	111.56	2.3	113.04	113.00	-1.1	26,650	0.00%
2023/11/13	5	112.70	4	112.75	112.50	1	27,219	0.00%
2023/11/10	1.1	111.50	4	112.25	112.50	-2.9	27,695	-0.01%
2023/11/09	3.4	110.96	10	111.60	112.00	-6.6	28,276	-0.02%
2023/11/08	10.1	114.15	10.2	114.09	113.50	-0.1	28,308	0.00%
2023/11/07	3.1	110.50	9	110.56	110.50	-5.9	28,422	-0.02%
2023/11/06	9.1	110.88	7	110.93	111.00	2.1	29,172	0.01%
2023/11/03	16	109.75	7.3	110.10	109.00	8.7	29,733	0.03%
2023/11/02	19.3	109.10	22.4	109.11	108.50	-3.1	30,927	-0.01%
2023/11/01	1.1	102.55	5	102.20	103.50	-3.9	32,530	-0.01%
2023/10/31	31.2	103.98	16	102.78	100.00	15.2	33,831	0.05%
2023/10/30	6	107.25	5	107.00	107.00	1	34,781	0.00%
2023/10/27	2	109.00	3	109.33	108.50	-1	36,368	0.00%
2023/10/26	3.1	107.03	2	107.50	107.00	1.1	39,862	0.00%
2023/10/25	5	108.30	3	109.17	109.00	2	41,518	0.00%
2023/10/24	1.1	108.55	11.5	109.03	109.00	-10.4	42,275	-0.02%
2023/10/23	10.3	106.97	4	106.38	106.00	6.3	43,207	0.01%
2023/10/20	7	106.07	8	107.17	108.00	-1	44,789	0.00%
2023/10/19	6	106.00	3	107.00	107.00	3	46,031	0.01%
2023/10/18	9.2	106.05	19	105.32	106.00	-9.9	47,121	-0.02%
2023/10/17	12.9	110.04	13.3	109.55	109.50	-0.4	47,248	0.00%
2023/10/16	2.2	113.25	3	113.50	113.00	-0.9	47,611	0.00%
2023/10/13	29.9	116.88	12	115.25	115.50	17.9	49,033	0.04%
2023/10/12	11	122.45	6	123.00	122.50	5	50,019	0.01%
2023/10/11	22.5	122.50	23	121.09	119.50	-0.5	51,825	0.00%
2023/10/06	15.1	120.30	2	119.54	119.50	13.1	53,145	0.02%
2023/10/05	2	122.00	1	121.00	121.50	1	54,397	0.00%
2023/10/04	5.1	120.23	5	120.40	121.00	0.1	55,204	0.00%
2023/10/03	4	124.12	3	124.17	123.00	1	55,426	0.00%
2023/10/02	22	126.05	17	125.23	125.50	5	55,661	0.01%
2023/09/28	8.3	120.93	9	121.72	121.50	-0.7	55,678	0.00%
2023/09/27	2.1	118.54	0	0.00	120.00	2.1	55,761	0.00%
2023/09/26	3	120.83	1	120.00	120.00	2	56,557	0.00%
2023/09/25	2.1	119.52	0	0.00	120.00	2.1	57,134	0.00%
2023/09/22	4.1	118.88	8	118.75	120.00	-3.9	57,243	-0.01%
2023/09/21	7.1	118.00	8	118.88	119.00	-0.9	57,167	0.00%
2023/09/20	4	121.12	2	121.50	120.00	2	57,135	0.00%
2023/09/19	5.1	120.59	10	121.40	120.00	-4.9	57,017	-0.01%
2023/09/18	13.1	120.81	21	120.81	121.00	-7.9	57,037	-0.01%
2023/09/15	3	126.35	4	128.13	126.00	-1	56,867	0.00%
2023/09/14	27	126.07	17	127.38	126.50	10	56,479	0.02%
2023/09/13	12.3	123.69	3	124.50	124.00	9.3	56,683	0.02%
2023/09/12	7.2	125.16	13.1	125.27	125.00	-6	57,375	-0.01%
2023/09/11	24.3	129.89	23.1	128.78	127.50	1.2	57,497	0.00%
2023/09/08	23	135.80	20	135.13	134.50	3	57,338	0.01%
2023/09/07	6.1	134.59	9	133.11	134.00	-2.9	57,293	-0.01%
2023/09/06	7	134.71	8	135.00	134.50	-1	57,478	0.00%
2023/09/05	14.1	131.00	9.1	132.95	134.00	5	57,483	0.01%
2023/09/04	16.1	133.69	3.1	134.52	134.00	13	57,142	0.02%
2023/09/01	15.3	135.17	19.1	135.29	134.50	-3.9	57,005	-0.01%
2023/08/31	24.1	136.54	28	136.18	137.00	-3.9	56,688	-0.01%
2023/08/30	23.3	140.98	30.2	141.25	138.50	-6.9	56,369	-0.01%
2023/08/29	27	140.81	34.2	140.89	141.50	-7.2	56,148	-0.01%
2023/08/28	33.3	141.20	27.2	142.21	138.50	6.1	55,969	0.01%
2023/08/25	33.2	147.12	30	147.30	145.00	3.2	56,009	0.01%
2023/08/24	61.5	153.28	46.9	153.38	151.50	14.6	55,662	0.03%
2023/08/23	24.2	147.13	17	148.50	148.50	7.2	54,756	0.01%
2023/08/22	41.7	150.26	37.3	150.03	149.00	4.4	54,411	0.01%
2023/08/21	20.2	143.06	16	144.94	144.00	4.2	53,448	0.01%
2023/08/18	18.7	147.04	13	145.69	146.00	5.7	52,991	0.01%
2023/08/17	30	147.28	17.1	147.51	150.00	12.9	52,290	0.02%
2023/08/16	18.1	143.86	14.2	144.51	147.00	3.9	51,639	0.01%
2023/08/15	10.1	142.99	34.1	143.31	143.50	-24	51,032	-0.05%
2023/08/14	31	138.14	15	137.40	136.50	16	50,387	0.03%
2023/08/11	13	139.23	8.3	138.82	137.00	4.8	50,063	0.01%
2023/08/10	28.1	135.47	34.1	135.75	139.00	-6	49,689	-0.01%
2023/08/09	12.2	139.90	22.1	140.57	141.00	-9.9	48,829	-0.02%
2023/08/08	63.3	143.15	54.3	142.80	143.00	9	48,117	0.02%
2023/08/07	74.6	145.50	71.3	146.13	148.00	3.3	46,702	0.01%
2023/08/04	62	139.82	41	139.21	140.00	21	44,740	0.05%
2023/08/02	58.7	146.74	61.4	143.27	139.00	-2.7	43,029	-0.01%
2023/08/01	51.4	150.42	55.2	152.44	154.00	-3.8	41,371	-0.01%
2023/07/31	90.4	163.22	83.4	161.18	150.50	7	39,612	0.02%
2023/07/28	48.1	146.50	46.1	146.62	159.50	2	36,026	0.01%
2023/07/27	47.2	147.55	44.2	147.53	145.00	3.1	34,268	0.01%
2023/07/26	26.2	143.62	38	145.55	146.50	-11.8	33,322	-0.04%
2023/07/25	43.2	146.40	28	145.54	142.00	15.2	32,102	0.05%
2023/07/24	47.1	147.33	43	148.92	149.00	4	30,314	0.01%
2023/07/21	28	139.55	25	142.56	146.00	3	28,767	0.01%
2023/07/20	8	138.13	11	139.14	139.00	-3	27,572	-0.01%
2023/07/19	28	139.03	19	141.34	136.50	9	27,010	0.03%
2023/07/18	58.2	144.10	60.7	140.94	139.50	-2.4	26,162	-0.01%
2023/07/17	48.3	148.25	42.2	147.15	145.50	6.1	24,515	0.02%
2023/07/14	73.1	140.94	73.2	140.48	144.00	-0.2	23,051	0.00%
2023/07/13	33.2	130.75	35	135.01	134.00	-1.8	21,163	-0.01%
2023/07/12	39	125.74	45	126.42	126.50	-6	19,458	-0.03%
2023/07/11	22	119.55	24.1	119.45	120.00	-2.1	18,087	-0.01%
2023/07/10	15	113.13	10	113.15	112.00	5	17,143	0.03%
2023/07/07	13	113.00	8	112.19	111.00	5	16,763	0.03%
2023/07/06	12	115.62	23.9	114.81	114.50	-11.9	16,320	-0.07%
2023/07/05	10	114.90	10	114.90	115.00	0	15,799	0.00%
2023/07/04	31.1	117.68	23.7	118.02	119.00	7.4	15,353	0.05%
2023/07/03	24	110.88	20.4	111.93	113.50	3.6	14,419	0.03%
2023/06/30	2	102.00	5	103.70	103.50	-3	13,706	-0.02%
2023/06/29	0	101.00	1	103.00	102.00	-1	13,486	-0.01%
2023/06/28	4	100.75	4	101.00	100.00	0	13,410	0.00%
2023/06/27	6	99.55	2	99.30	99.30	4	13,300	0.03%
2023/06/26	5.3	99.61	5	100.80	101.00	0.3	13,128	0.00%
2023/06/21	5.1	102.65	2	106.00	105.00	3.1	12,831	0.02%
2023/06/20	4.5	105.22	3	106.17	105.00	1.5	12,492	0.01%
2023/06/19	7	107.28	12	107.71	107.00	-5	12,045	-0.04%
2023/06/16	15.3	106.98	8	107.44	105.00	7.3	11,437	0.06%
2023/06/15	2	105.54	14.5	110.41	111.00	-12.5	10,309	-0.12%
2023/06/14	8.1	102.42	6.2	101.80	101.00	1.8	9,973	0.02%
2023/06/13	10.1	102.70	4.5	101.94	103.00	5.6	9,704	0.06%
2023/06/12	4	105.38	6	105.58	103.00	-2	9,570	-0.02%
2023/06/09	3	95.89	2	97.90	97.60	1	9,348	0.01%
2023/06/08	2.5	93.96	1	93.80	93.80	1.5	9,261	0.02%
2023/06/07	1.1	95.31	10	95.40	96.20	-8.9	9,169	-0.10%
2023/06/06	3.1	93.12	2.3	93.76	93.90	0.8	9,024	0.01%
2023/06/05	4	92.88	7	95.19	96.00	-3	9,084	-0.03%
2023/06/02	1.3	87.34	1	89.20	89.80	0.3	8,835	0.00%
2023/06/01	7	87.23	1	86.23	86.20	6	8,725	0.07%
2023/05/31	0	0.00	2.1	88.68	89.00	-2.1	8,669	-0.02%
2023/05/30	6	86.18	2	86.80	86.70	4	8,213	0.05%
2023/05/29	4	86.08	5.2	86.42	86.40	-1.2	8,084	-0.01%
2023/05/26	1	81.00	2	83.05	83.30	-1	8,025	-0.01%
2023/05/24	0	0.00	0	79.70	79.80	0	7,900	0.00%
2023/05/23	1	79.90	0	0.00	80.20	1	7,825	0.01%
2023/05/22	0	0.00	0.3	81.98	81.40	-0.3	7,742	0.00%
2023/05/19	0	0.00	35	81.90	81.90	-35	7,666	-0.46%
2023/05/18	0	0.00	1	82.08	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	2	79.60	80.50	-2	7,578	-0.03%
2023/05/16	1	78.60	4.6	78.04	78.60	-3.6	7,471	-0.05%
2023/05/15	0	75.90	0	76.30	76.40	0	7,364	0.00%
2023/05/12	0	0.00	0.3	76.79	76.10	-0.3	7,394	0.00%
2023/05/11	0	0.00	0.3	76.79	77.20	-0.3	7,436	0.00%
2023/05/10	0	0.00	0	75.70	76.60	0	7,440	0.00%
2023/05/09	1	75.90	4	76.33	76.60	-3	7,431	-0.04%
2023/05/08	0	0.00	0.5	76.50	76.90	-0.5	7,460	-0.01%
2023/05/04	0	0.00	4	75.80	76.00	-4	7,468	-0.05%
2023/05/03	4	75.10	3	75.37	75.40	1	7,453	0.01%
2023/05/02	1	75.50	4	75.23	75.90	-3	7,500	-0.04%
2023/04/28	1	72.80	1	73.80	73.50	0	7,575	0.00%
2023/04/27	3	73.20	2	73.80	73.30	1	7,550	0.01%
2023/04/26	0	72.00	1	72.00	72.20	-1	7,445	-0.01%
2023/04/25	1	71.41	1	72.00	71.80	0	7,355	0.00%
2023/04/24	0	72.50	2.1	72.31	72.00	-2.1	7,261	-0.03%
2023/04/21	4	73.00	2	73.90	73.20	2	7,214	0.03%
2023/04/20	0.3	73.00	0	73.30	72.90	0.3	7,163	0.00%
2023/04/19	2	73.05	0	0.00	73.20	2	7,236	0.03%
2023/04/18	5.3	73.24	4	73.73	73.60	1.3	7,170	0.02%
2023/04/17	0.3	74.91	0.2	75.58	75.30	0.1	7,081	0.00%
2023/04/14	2	76.75	3.3	76.02	76.30	-1.3	6,973	-0.02%
2023/04/13	0	0.00	1	75.10	74.40	-1	6,880	-0.01%
2023/04/12	0.1	73.99	1	74.40	74.60	-0.9	6,844	-0.01%
2023/04/11	0	0.00	3	74.00	73.80	-3	6,840	-0.04%
2023/04/10	1	73.10	2	73.35	73.40	-1	6,786	-0.01%
2023/04/07	1	73.40	1	73.20	73.20	0	6,755	0.00%
2023/04/06	0	0.00	1.2	74.26	74.40	-1.2	6,730	-0.02%
2023/03/31	1.3	73.63	1	73.40	73.30	0.3	6,693	0.00%
2023/03/30	1	73.30	0	0.00	73.50	1	7,041	0.01%
2023/03/29	2	72.80	4	72.55	73.00	-2	7,440	-0.03%
2023/03/28	0	0.00	3	72.90	72.70	-3	7,766	-0.04%
2023/03/27	1	73.20	0	0.00	73.00	1	8,045	0.01%
2023/03/23	0	71.20	0.1	70.90	71.30	-0.1	8,440	0.00%
2023/03/22	2	70.50	2	71.10	71.00	0	8,505	0.00%
2023/03/21	1	69.50	0	0.00	69.60	1	8,539	0.01%
2023/03/20	1	70.00	1	70.00	69.80	0	8,571	0.00%
2023/03/17	4.2	69.86	4	70.50	70.50	0.2	8,630	0.00%
2023/03/16	2	70.10	2	70.01	70.00	0	8,528	0.00%
2023/03/15	0	74.30	1	75.00	74.10	-1	8,658	-0.01%
2023/03/14	3	74.43	2.1	74.88	74.20	0.9	8,568	0.01%
2023/03/13	1	72.50	1.1	74.77	74.40	-0.1	8,455	0.00%
2023/03/10	0	0.00	0.2	73.25	73.10	-0.2	8,371	0.00%
2023/03/09	1	73.80	1.1	73.66	73.60	-0.1	8,368	0.00%
2023/03/08	1	74.50	3.2	75.00	75.00	-2.2	8,389	-0.03%
2023/03/07	3	75.20	3.2	75.53	75.30	-0.2	8,261	0.00%
2023/03/06	0	0.00	15.9	74.10	74.30	-15.9	8,212	-0.19%
2023/03/03	1	73.00	2	72.80	72.70	-1	8,155	-0.01%
2023/03/02	3	71.90	13	71.48	71.80	-10	8,112	-0.12%
2023/03/01	1	69.60	0	69.50	69.20	1	8,104	0.01%
2023/02/24	0	69.70	0	0.00	69.50	0	8,146	0.00%
2023/02/22	0.1	69.30	0	0.00	69.40	0.1	8,029	0.00%
2023/02/21	0	0.00	10	69.90	69.80	-10	7,989	-0.13%
2023/02/20	1	69.90	0	0.00	70.40	1	8,046	0.01%
2023/02/17	0	0.00	0.4	69.70	70.10	-0.4	8,135	0.00%
2023/02/16	0	0.00	3	69.93	70.00	-3	8,186	-0.04%
2023/02/15	0	0.00	0	69.30	69.10	0	8,175	0.00%
2023/02/14	0.1	69.70	0	0.00	69.60	0.1	8,206	0.00%
2023/02/13	0	0.00	0	69.23	69.60	0	8,223	0.00%
2023/02/10	0	69.70	0	0.00	69.50	0	8,255	0.00%
2023/02/09	0	69.40	4	70.27	70.30	-4	8,232	-0.05%
2023/02/08	0	0.00	4	69.60	69.40	-4	8,188	-0.05%
2023/02/07	0	68.00	1	68.69	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	0	68.15	68.30	0	8,198	0.00%
2023/02/03	0	67.80	3.2	67.87	68.20	-3.2	8,259	-0.04%
2023/02/02	1.5	66.81	1	67.50	67.00	0.5	8,238	0.01%
2023/02/01	3	66.63	0	0.00	66.40	3	8,198	0.04%
2023/01/30	0	0.00	4	67.14	67.50	-4	8,190	-0.05%
2023/01/17	0.1	65.30	0	0.00	65.70	0.1	8,155	0.00%
2023/01/12	1	65.20	1	65.00	65.00	0	8,474	0.00%
2023/01/11	1	65.30	0.5	65.11	65.10	0.5	8,611	0.01%
2023/01/10	0	0.00	1	66.00	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	1	64.90	65.00	-1	8,773	-0.01%
2023/01/06	0	0.00	3	64.70	64.70	-3	8,730	-0.03%
2023/01/05	0	0.00	6	64.92	64.90	-6	8,829	-0.07%
2023/01/04	0	64.30	0	0.00	63.90	0	8,879	0.00%
2023/01/03	0	0.00	2	64.35	64.20	-2	8,986	-0.02%
2022/12/30	0.1	64.20	0	0.00	63.80	0.1	8,983	0.00%
2022/12/29	1.1	63.30	1	63.50	63.50	0.1	9,021	0.00%
2022/12/28	1	63.80	2	63.60	63.60	-1	9,113	-0.01%
2022/12/27	0.1	64.20	1	64.00	64.00	-0.9	9,182	-0.01%
2022/12/26	1	63.80	1	64.00	64.00	0	9,219	0.00%
2022/12/23	1.1	63.33	1	64.00	64.00	0.1	9,324	0.00%
2022/12/22	3	63.60	0	0.00	64.30	3	9,384	0.03%
2022/12/21	1	63.01	0	0.00	63.30	1	9,078	0.01%
2022/12/20	1.1	63.60	3	63.20	63.20	-2	8,711	-0.02%
2022/12/19	3	64.04	2	64.20	64.20	1	8,371	0.01%
2022/12/16	4	64.05	5	65.12	65.20	-1	8,006	-0.01%
2022/12/15	4	64.85	6	64.80	65.10	-2	7,710	-0.03%
2022/12/14	1	64.99	8	64.79	65.10	-7	7,781	-0.09%
2022/12/13	0.2	63.81	0	0.00	63.40	0.2	7,832	0.00%
2022/12/12	1	63.50	0	63.90	64.00	1	7,871	0.01%
2022/12/09	1	63.70	0	0.00	63.70	1	8,007	0.01%
2022/12/08	3.5	62.67	0	0.00	63.10	3.5	8,051	0.04%
2022/12/07	19.4	63.39	2	62.60	62.60	17.4	7,992	0.22%
2022/12/06	0	65.40	3	66.00	65.80	-3	7,778	-0.04%
2022/12/05	1	64.30	2	65.20	65.30	-1	7,748	-0.01%
2022/12/02	1.4	65.09	0.5	66.00	65.10	0.9	7,717	0.01%
2022/12/01	2.3	65.51	0	0.00	65.80	2.3	7,677	0.03%
2022/11/30	1	64.82	1	65.60	65.60	0	7,673	0.00%
2022/11/29	1	64.70	3	65.87	65.60	-2	7,635	-0.03%
2022/11/28	1	64.20	1	65.50	65.50	0	7,591	0.00%
2022/11/25	1	64.60	0	0.00	64.50	1	7,561	0.01%
2022/11/24	2.1	64.28	1	66.10	66.10	1.1	7,516	0.01%
2022/11/23	3.5	63.44	1.1	64.09	64.10	2.5	7,472	0.03%
2022/11/22	9.2	64.18	2	64.10	64.10	7.2	7,402	0.10%
2022/11/21	3.1	65.84	1.1	65.70	65.70	2	7,329	0.03%
2022/11/16	0.1	67.20	0	0.00	67.60	0.1	7,251	0.00%
2022/11/14	0	0.00	0	66.90	67.10	0	7,167	0.00%
2022/11/09	0.3	66.30	0	66.66	66.60	0.3	7,205	0.00%
2022/11/07	0.1	66.60	0.9	66.80	67.00	-0.8	7,317	-0.01%
2022/11/01	0	0.00	3	66.67	66.70	-3	7,468	-0.04%
2022/10/28	0	0.00	0	64.40	64.20	0	7,449	0.00%
2022/10/27	1	64.80	0	0.00	64.50	1	7,463	0.01%
2022/10/26	1	65.10	0	0.00	65.40	1	7,481	0.01%
2022/10/25	1	63.80	0	0.00	64.70	1	7,462	0.01%
2022/10/21	0	65.30	3	65.10	65.50	-3	7,407	-0.04%
2022/10/20	1	63.00	0	0.00	63.70	1	7,305	0.01%
2022/10/19	1	65.90	4	64.53	65.00	-3	7,186	-0.04%
2022/10/18	2	62.15	0	0.00	62.70	2	7,006	0.03%
2022/10/17	3	63.13	0	0.00	63.50	3	6,877	0.04%
2022/10/13	1	63.00	1	64.00	63.80	0	7,296	0.00%
2022/10/05	0	0.00	4	66.75	66.70	-4	7,107	-0.06%
2022/10/04	1	65.60	1	65.50	65.40	0	6,991	0.00%
2022/10/03	1	63.00	1	63.10	63.20	0	6,896	0.00%
2022/09/30	3	63.70	0	0.00	63.80	3	6,883	0.04%
2022/09/29	0.1	64.80	1	65.50	64.70	-0.9	6,822	-0.01%
2022/09/28	2	64.65	0	0.00	64.10	2	6,765	0.03%
2022/09/27	1	65.00	0	0.00	65.50	1	6,707	0.01%
2022/09/26	1	65.00	1	65.60	65.40	0	6,756	0.00%
2022/09/22	1	65.60	0	0.00	66.50	1	6,801	0.01%
2022/09/15	0	0.00	1	68.90	69.00	-1	6,432	-0.02%
2022/09/14	1	67.70	1	67.20	67.00	0	6,424	0.00%
2022/09/13	0	0.00	0	68.70	69.20	0	6,481	0.00%
2022/09/08	0.1	67.50	0.4	68.50	68.70	-0.3	6,634	-0.01%
2022/09/06	0	0.00	1	68.00	67.80	-1	6,568	-0.02%
2022/09/05	0	0.00	1	67.00	67.50	-1	6,497	-0.02%
2022/09/02	0	0.00	1	66.10	65.60	-1	6,447	-0.02%
2022/09/01	1	64.40	0	0.00	65.20	1	6,423	0.02%
2022/08/31	1	65.20	0	0.00	65.80	1	6,411	0.02%
2022/08/30	0	0.00	0	65.00	65.30	0	6,392	0.00%
2022/08/29	0	0.00	0	64.80	64.50	0	6,374	0.00%
2022/08/26	0	65.70	0	65.70	65.10	0	6,367	0.00%
2022/08/25	0	65.20	0	65.20	64.80	0	6,351	0.00%
2022/08/24	0	65.20	0	0.00	64.90	0	6,391	0.00%
2022/08/23	1	65.00	0	0.00	64.60	1	6,856	0.01%
2022/08/22	2	65.55	1	65.40	65.20	1	6,855	0.01%
2022/08/16	0	0.00	0	66.70	67.20	0	6,818	0.00%
2022/08/15	0	0.00	2	68.75	68.30	-2	6,781	-0.03%
2022/08/12	0	0.00	3	68.87	69.20	-3	6,699	-0.04%
2022/08/11	0	0.00	2	68.00	67.90	-2	6,647	-0.03%
2022/08/10	1	68.00	2	67.80	67.60	-1	6,613	-0.02%
2022/08/09	1	66.40	16.1	68.08	68.10	-15.1	6,571	-0.23%
2022/08/05	0.1	65.90	1	66.79	66.50	-0.9	6,597	-0.01%
2022/08/04	0	0.00	2	65.70	65.80	-2	6,601	-0.03%
2022/08/03	0.2	64.40	0	0.00	64.80	0.2	6,567	0.00%
2022/07/29	1	64.00	7.5	64.95	65.30	-6.5	6,534	-0.10%
2022/07/28	0.1	64.40	0	0.00	64.30	0.1	6,466	0.00%
2022/07/27	1.6	63.21	1	63.90	64.00	0.6	6,445	0.01%
2022/07/25	1	62.80	6	62.80	63.00	-5	6,355	-0.08%
2022/07/22	6	62.60	1	62.60	62.60	5	6,399	0.08%
2022/07/21	35	61.90	36	62.58	62.20	-1	6,405	-0.02%
2022/07/20	3.5	62.91	3.1	63.70	64.60	0.4	6,237	0.01%
2022/07/19	0	0.00	1.6	58.85	58.80	-1.6	6,024	-0.03%
2022/07/18	0.7	57.80	0	0.00	57.90	0.7	6,080	0.01%
2022/07/15	0	0.00	2	57.80	57.50	-2	6,159	-0.03%
2022/07/14	1	57.60	0	0.00	57.50	1	6,440	0.02%
2022/07/13	2	58.05	0	0.00	58.20	2	6,439	0.03%
2022/07/07	0	0.00	1	57.50	57.10	-1	6,403	-0.02%
2022/07/06	0	0.00	3	55.87	55.40	-3	6,388	-0.05%
2022/07/05	2	56.60	0	0.00	56.60	2	6,361	0.03%
2022/07/04	3.1	55.14	5	55.32	55.30	-1.9	6,339	-0.03%
2022/06/29	0	0.00	4.1	58.22	57.70	-4.1	6,124	-0.07%
2022/06/28	1	57.60	1	57.60	57.60	0	6,115	0.00%
2022/06/27	2	56.95	16	57.76	56.90	-14	6,137	-0.23%
2022/06/24	21	57.48	1	57.90	56.80	20	6,048	0.33%
2022/06/22	1	57.60	0	0.00	58.60	1	5,862	0.02%
2022/06/21	1	57.90	1	57.90	57.90	0	5,766	0.00%
2022/06/17	3	58.97	0	0.00	59.10	3	5,627	0.05%
2022/06/13	2	61.40	0	0.00	61.00	2	6,012	0.03%
2022/06/09	1	63.00	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0	0.00	2	64.30	63.60	-2	6,082	-0.03%
2022/06/06	1	62.00	0	0.00	62.90	1	6,110	0.02%
2022/06/02	2	62.95	0	0.00	62.90	2	6,138	0.03%
2022/06/01	1	63.20	4	64.00	63.50	-3	6,240	-0.05%
2022/05/31	0	62.90	1	62.70	63.20	-1	6,218	-0.02%
2022/05/27	0	0.00	1	61.70	61.90	-1	5,720	-0.02%
2022/05/26	1	60.60	0	0.00	60.90	1	5,739	0.02%
2022/05/24	0	61.90	0	0.00	61.90	0	5,947	0.00%
2022/05/23	0.5	62.80	0	0.00	62.40	0.5	5,972	0.01%
2022/05/19	1	63.00	0	0.00	62.90	1	6,056	0.02%
2022/05/18	0	0.00	0.1	62.80	63.40	-0.1	6,086	0.00%
2022/05/17	0	63.30	0	0.00	62.60	0	6,160	0.00%
2022/05/16	1	62.00	1	63.10	63.10	0	6,237	0.00%
2022/05/13	2	62.50	2	62.50	62.40	0	6,275	0.00%
2022/05/12	1.5	63.14	0	0.00	62.60	1.5	6,301	0.02%
2022/05/11	1	63.50	0	0.00	63.80	1	6,304	0.02%
2022/05/10	1	63.00	1	64.70	64.40	0	6,344	0.00%
2022/05/06	1	64.00	0	0.00	64.80	1	6,722	0.01%
2022/05/04	1	64.50	1	65.30	65.20	0	6,758	0.00%
2022/05/03	0	0.00	1	65.20	65.00	-1	6,805	-0.01%
2022/04/29	0.1	65.20	0	0.00	65.00	0.1	6,835	0.00%
2022/04/28	5.1	64.80	3	65.20	65.30	2.1	6,877	0.03%
2022/04/27	2	65.50	1.2	65.88	65.60	0.9	6,836	0.01%
2022/04/26	1	67.70	0	0.00	67.20	1	6,816	0.01%
2022/04/25	2.1	67.46	3	67.40	68.00	-0.9	6,753	-0.01%
2022/04/22	0.1	67.12	3	66.90	68.00	-2.9	6,612	-0.04%
2022/04/21	1.1	65.05	0	0.00	66.80	1.1	6,513	0.02%
2022/04/20	4.1	65.13	1.2	63.90	65.70	2.9	6,431	0.04%
2022/04/19	0	0.00	0	68.80	68.20	0	6,134	0.00%
2022/04/18	1	67.50	5	68.48	68.50	-4	6,087	-0.07%
2022/04/15	0	0.00	1	67.60	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	1	68.10	67.80	-1	6,104	-0.02%
2022/04/13	0	67.30	4	68.03	68.10	-4	6,148	-0.06%
2022/04/11	1	67.00	9	66.83	66.50	-8	6,222	-0.13%
2022/04/08	1	67.00	1	67.70	67.60	0	6,211	0.00%
2022/04/07	1	67.00	4	67.15	66.40	-3	6,206	-0.05%
2022/04/06	1	67.60	0	68.00	67.80	1	6,167	0.02%
2022/04/01	0	0.00	1	68.20	68.30	-1	6,148	-0.02%
2022/03/31	1	68.10	0	68.27	68.10	1	6,192	0.02%
2022/03/30	1	68.00	0	0.00	68.20	1	6,145	0.02%
2022/03/29	1	68.00	2	68.05	68.00	-1	6,154	-0.02%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/24	2	67.60	3	67.77	67.50	-1	6,264	-0.02%
2022/03/23	2	67.55	1	67.50	67.50	1	6,307	0.02%
2022/03/21	3.1	66.28	4	66.40	66.60	-0.9	6,302	-0.01%
2022/03/18	20.1	66.21	0	0.00	65.50	20.1	6,251	0.32%
2022/03/17	3	70.93	8	70.85	71.00	-5	5,935	-0.08%
2022/03/16	0	0.00	2	69.60	70.10	-2	5,822	-0.03%
2022/03/15	0	0.00	1	69.31	69.50	-1	5,775	-0.02%
2022/03/14	1	70.50	6.1	70.61	70.00	-5.1	5,735	-0.09%
2022/03/11	3	70.40	7	70.66	70.60	-4	5,733	-0.07%
2022/03/10	1	70.30	5.2	70.45	70.60	-4.2	5,763	-0.07%
2022/03/09	1	69.50	2	69.75	69.50	-1	5,767	-0.02%
2022/03/08	0	0.00	2	68.70	68.20	-2	5,736	-0.04%
2022/03/07	3	67.77	1	67.60	68.50	2	5,684	0.04%
2022/03/04	0	0.00	2	69.90	69.60	-2	5,678	-0.04%
2022/03/03	2.2	69.50	1	69.60	69.80	1.2	5,652	0.02%
2022/03/02	2	68.80	0	0.00	68.90	2	5,629	0.04%
2022/03/01	1.2	69.07	3	69.10	68.60	-1.9	5,603	-0.03%
2022/02/25	1	68.10	0	0.00	68.40	1	5,535	0.02%
2022/02/24	0	0.00	5	67.34	67.60	-5	5,346	-0.09%
2022/02/23	1	67.90	1	67.60	67.80	0	5,251	0.00%
2022/02/22	3	67.07	0	0.00	67.50	3	5,231	0.06%
2022/02/21	2	68.05	0	68.20	68.20	2	5,164	0.04%
2022/02/18	0	68.60	0	0.00	68.20	0	5,150	0.00%
2022/02/17	0	0.00	5	69.00	68.60	-5	5,109	-0.10%
2022/02/15	5	66.94	0	66.70	66.50	5	4,916	0.10%
2022/02/14	1	66.00	0	0.00	66.70	1	4,808	0.02%
2022/02/11	16	67.31	1	67.20	67.50	15	4,718	0.32%
2022/02/10	4	68.25	0	0.00	68.60	4	4,680	0.09%
2022/02/09	5	68.56	0	0.00	69.10	5	4,603	0.11%
2022/02/08	2	67.65	17	67.63	68.80	-15	4,421	-0.34%
2022/02/07	0	0.00	2	64.40	64.60	-2	4,184	-0.05%
2022/01/26	0	0.00	1	63.70	63.50	-1	4,129	-0.02%
2022/01/25	0	0.00	0	63.30	63.80	0	4,165	0.00%
2022/01/24	0	63.60	1	63.90	63.90	-1	4,091	-0.02%
2022/01/21	0	63.00	0	63.00	63.70	0	4,096	0.00%
2022/01/20	1	63.80	0	63.60	63.70	1	4,023	0.02%
2022/01/19	0	63.60	0	0.00	63.60	0	4,037	0.00%
2022/01/14	0	0.00	0	63.90	63.80	0	4,117	0.00%
2022/01/13	0	0.00	6	64.33	64.30	-6	4,211	-0.14%
2022/01/12	6	63.30	0	0.00	63.60	6	4,407	0.14%
2022/01/10	3.5	63.06	3	62.97	63.50	0.5	4,657	0.01%
2022/01/07	3.1	63.76	0	63.33	63.70	3.1	4,678	0.07%
2022/01/06	1	64.00	0	63.90	63.50	1	4,689	0.02%
2022/01/05	0	0.00	2	64.90	64.40	-2	4,721	-0.04%
2022/01/04	0	63.50	8	64.41	64.40	-8	4,711	-0.17%
2022/01/03	1	63.00	0	63.40	63.40	1	4,679	0.02%
2021/12/30	0	0.00	2	63.75	63.80	-2	4,730	-0.04%
2021/12/29	0	0.00	5	64.00	64.10	-5	4,817	-0.10%
2021/12/28	2	63.50	0	0.00	63.80	2	4,865	0.04%
2021/12/27	0	0.00	42	63.47	63.60	-42	4,892	-0.86%
2021/12/24	6	62.77	0	0.00	62.70	6	4,919	0.12%
2021/12/23	0	0.00	8.7	62.43	62.50	-8.7	5,000	-0.17%
2021/12/22	6.1	61.60	6	62.50	61.50	0.1	5,056	0.00%
2021/12/20	34	61.17	2	60.80	61.00	32	5,132	0.62%
2021/12/17	1	61.60	0	0.00	61.90	1	5,123	0.02%
2021/12/14	0	0.00	0.1	61.90	61.80	-0.1	5,392	0.00%
2021/12/13	2	62.35	2	61.90	62.00	0	5,447	0.00%
2021/12/10	2	62.70	2	62.70	62.70	0	5,531	0.00%
2021/12/09	0	0.00	2	62.60	62.60	-2	5,564	-0.04%
2021/12/08	0	0.00	0	62.00	62.30	0	5,538	0.00%
2021/12/07	2	61.25	1	61.40	61.40	1	5,523	0.02%
2021/12/06	0	0.00	6.2	61.95	62.10	-6.2	5,513	-0.11%
2021/12/03	0	0.00	10	60.70	60.60	-10	5,521	-0.18%
2021/12/01	0.1	60.70	0	0.00	60.50	0.1	5,555	0.00%
2021/11/30	0.7	60.72	0	0.00	60.30	0.7	5,537	0.01%
2021/11/29	0.1	60.66	1	60.60	60.60	-0.9	5,440	-0.02%
2021/11/26	2.1	60.02	0	0.00	60.10	2.1	5,452	0.04%
2021/11/24	0.6	60.79	0	0.00	60.70	0.6	5,520	0.01%
2021/11/23	2	60.56	1	60.70	60.40	1	5,560	0.02%
2021/11/19	10.2	61.45	0	0.00	61.60	10.2	5,665	0.18%
2021/11/18	2	62.00	3.1	61.54	61.70	-1.1	5,651	-0.02%
2021/11/17	5	62.20	4	62.00	62.00	1	5,640	0.02%
2021/11/16	5	61.96	8.1	62.14	62.60	-3.1	5,661	-0.05%
2021/11/15	4	61.50	4	61.95	61.80	0	5,740	0.00%
2021/11/12	0.1	61.37	5	61.20	61.50	-4.9	5,769	-0.08%
2021/11/11	1.1	61.20	0	0.00	61.30	1.1	5,832	0.02%
2021/11/10	0.1	61.50	0	0.00	61.20	0.1	5,871	0.00%
2021/11/09	0	61.40	0	0.00	61.60	0	5,932	0.00%
2021/11/08	0	61.35	0	0.00	61.70	0	5,951	0.00%
2021/11/05	0	60.63	0	61.50	61.50	0	5,988	0.00%
2021/11/04	3	61.10	0	0.00	61.00	3	5,994	0.05%
2021/11/03	0.1	61.50	1	61.40	61.80	-0.9	6,007	-0.02%
2021/11/02	0	61.80	0	0.00	61.00	0	6,042	0.00%
2021/11/01	0.1	61.44	0	0.00	61.50	0.1	6,031	0.00%
2021/10/29	1	61.60	2.5	61.86	61.30	-1.5	6,098	-0.02%
2021/10/28	4.1	61.41	0.1	61.86	61.30	4.1	6,123	0.07%
2021/10/27	0	0.00	4.1	61.85	62.00	-4.1	6,233	-0.06%
2021/10/26	4.5	61.19	3	61.20	60.80	1.5	6,606	0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	0	0.00	1	61.00	61.10	-1	6,690	-0.01%
2021/10/21	2.1	60.62	0	0.00	60.40	2.1	6,652	0.03%
2021/10/20	16.1	60.94	0	0.00	60.40	16.1	6,581	0.25%
2021/10/19	7.1	62.39	3	62.10	62.10	4.1	6,426	0.06%
2021/10/15	0	0.00	4	64.65	64.90	-4	6,402	-0.06%
2021/10/14	7	65.04	6	64.87	64.30	1	6,410	0.02%
2021/10/13	3	64.27	13	64.50	64.20	-10	6,414	-0.16%
2021/10/12	6	62.83	4	63.20	63.20	2	6,344	0.03%
2021/10/08	1	64.20	9	64.33	64.00	-8	6,381	-0.13%
2021/10/07	18	63.26	0	0.00	63.10	18	6,454	0.28%
2021/10/06	0	0.00	15	63.03	63.00	-15	6,490	-0.23%
2021/10/05	4	61.93	3	62.34	62.30	1	6,472	0.01%
2021/10/04	1	62.40	2	62.20	62.20	-1	6,476	-0.02%
2021/10/01	9	61.63	5	61.36	62.20	4	6,517	0.06%
2021/09/30	12	62.51	0	0.00	62.50	12	6,488	0.18%
2021/09/29	11	64.42	5	65.30	64.40	6	6,473	0.09%
2021/09/28	5	64.08	10	64.79	64.50	-5	6,552	-0.08%
2021/09/27	13	64.05	0	0.00	64.10	13	6,628	0.20%
2021/09/24	10	64.18	0	64.20	64.00	10	6,687	0.15%
2021/09/23	0	0.00	13	63.85	63.80	-13	6,730	-0.19%
2021/09/22	1	61.48	52	61.42	61.80	-51	7,012	-0.73%
2021/09/17	6	61.40	4	61.80	61.10	2	7,052	0.03%
2021/09/16	11	61.13	2	61.25	61.20	9	7,027	0.13%
2021/09/15	4	61.45	2	62.19	61.50	2	7,126	0.03%
2021/09/14	2	60.80	4	61.30	61.10	-2	7,201	-0.03%
2021/09/13	4	60.25	30	60.50	60.60	-26	7,262	-0.36%
2021/09/10	0.2	60.00	0	0.00	60.00	0.2	7,382	0.00%
2021/09/09	0	59.20	0	0.00	59.60	0	7,537	0.00%
2021/09/08	5	59.36	0	0.00	59.60	5	7,532	0.07%
2021/09/07	5	60.12	2	60.80	60.60	3	7,486	0.04%
2021/09/06	0	0.00	4	61.45	60.90	-4	7,441	-0.05%
2021/09/02	1	60.50	6	60.70	60.60	-5	7,395	-0.07%
2021/09/01	0.1	60.80	0	0.00	60.80	0.1	7,385	0.00%
2021/08/31	4.2	60.99	0	0.00	61.20	4.2	7,361	0.06%
2021/08/30	0	60.00	4	60.75	61.00	-4	7,338	-0.05%
2021/08/27	2	59.70	1	59.90	59.70	1	7,302	0.01%
2021/08/26	0	59.10	0	0.00	58.90	0	7,262	0.00%
2021/08/25	0.2	59.00	1	59.60	59.40	-0.9	7,197	-0.01%
2021/08/23	0	0.00	2	58.70	58.30	-2	7,156	-0.03%
2021/08/20	0.1	57.50	1	57.10	57.50	-1	7,207	-0.01%
2021/08/19	2	56.90	0	0.00	56.90	2	7,265	0.03%
2021/08/18	0	0.00	50	58.40	58.50	-50	7,157	-0.70%
2021/08/17	1.1	58.06	0	0.00	58.50	1.1	7,149	0.02%
2021/08/16	2	58.51	4.1	58.11	58.60	-2	7,082	-0.03%
2021/08/13	1	61.30	0	61.30	61.30	1	7,037	0.01%
2021/08/12	2	61.35	3	61.53	61.20	-1	7,000	-0.01%
2021/08/11	0.1	62.50	0	62.10	62.60	0.1	6,972	0.00%
2021/08/09	0	62.50	2.1	62.31	62.60	-2.1	7,005	-0.03%
2021/08/06	2.1	61.92	0	0.00	62.50	2.1	7,002	0.03%
2021/08/05	33	62.84	2	62.80	62.90	31	7,051	0.44%
2021/08/04	4	63.55	0.1	63.30	63.20	4	7,168	0.06%
2021/08/03	1.1	63.00	0	0.00	63.90	1.1	7,211	0.01%
2021/08/02	6.2	63.98	0.8	63.90	63.90	5.4	7,178	0.07%
2021/07/30	6	63.43	17	63.59	64.10	-11	7,141	-0.15%
2021/07/29	0	59.30	0	59.60	59.80	0	6,841	0.00%
2021/07/28	0	0.00	0	58.10	58.90	0	6,813	0.00%
2021/07/27	2	58.40	0	0.00	58.70	2	6,896	0.03%
2021/07/26	1	58.80	2	58.80	58.70	-1	7,109	-0.01%
2021/07/23	4	58.40	3	58.20	57.90	1	7,161	0.01%
2021/07/22	1.1	58.18	5	59.12	58.70	-3.9	7,133	-0.05%
2021/07/21	0.1	58.64	2	58.90	58.50	-1.9	7,069	-0.03%
2021/07/20	3	58.10	2	57.60	58.00	1	7,000	0.01%
2021/07/19	2	57.50	2	58.20	58.30	0	6,988	0.00%
2021/07/16	5	58.20	0	0.00	58.10	5	7,027	0.07%
2021/07/15	6.1	58.50	4	58.50	58.40	2.1	7,052	0.03%
2021/07/14	1	58.10	0	0.00	58.20	1	7,032	0.01%
2021/07/13	3	57.57	2	57.60	57.90	1	6,963	0.01%
2021/07/09	4	56.98	0	0.00	57.50	4	6,898	0.06%
2021/07/08	2	57.40	0	0.00	57.80	2	6,935	0.03%
2021/07/07	2	57.55	1	57.90	58.00	1	6,908	0.01%
2021/07/06	0.1	58.40	0	0.00	58.20	0.1	6,893	0.00%
2021/07/05	1	58.00	0	0.00	57.90	1	6,857	0.01%
2021/07/02	55	56.60	1	56.70	56.90	54	6,726	0.80%
2021/07/01	1	57.20	0	0.00	56.60	1	6,649	0.02%
2021/06/30	13	57.72	0	0.00	57.60	13	6,553	0.20%
2021/06/29	59	57.47	0	0.00	57.40	59	6,509	0.91%
2021/06/25	1	64.90	0	0.00	64.10	1	6,148	0.02%
2021/06/24	0.1	64.50	0	0.00	64.70	0.1	6,104	0.00%
2021/06/23	1	63.30	0.8	64.00	64.10	0.2	5,975	0.00%
2021/06/22	2.1	63.93	0	0.00	63.60	2.1	5,838	0.04%
2021/06/21	2	64.35	0	0.00	64.50	2	5,742	0.03%
2021/06/18	1	65.30	1	66.90	64.90	0	5,662	0.00%
2021/06/17	0	0.00	0.3	65.90	66.30	-0.3	5,523	0.00%
2021/06/16	0	0.00	0.3	65.80	66.20	-0.3	5,637	0.00%
2021/06/11	0	0.00	0	65.50	65.50	0	5,744	0.00%
2021/06/08	0	0.00	0	65.30	65.60	0	6,241	0.00%
2021/06/07	3	65.27	2	65.10	65.30	1	6,306	0.02%
2021/06/03	2	65.65	0	65.80	65.60	2	6,683	0.03%
2021/06/02	0	0.00	1	66.30	66.20	-1	6,715	-0.02%
2021/05/31	0	0.00	2	66.20	66.20	-2	7,003	-0.03%
2021/05/28	0	64.90	11	65.49	65.70	-11	7,047	-0.16%
2021/05/27	0	63.05	0.1	63.20	63.50	-0.1	7,125	0.00%
2021/05/26	1	63.00	0	0.00	63.20	1	7,288	0.01%
2021/05/25	0	0.00	6	63.42	63.00	-6	7,395	-0.08%
2021/05/24	2	62.60	0	0.00	63.20	2	7,499	0.03%
2021/05/21	3.1	63.10	0	63.20	63.10	3	7,600	0.04%
2021/05/20	0	0.00	3	62.63	62.60	-3	7,744	-0.04%
2021/05/19	0	0.00	1	62.50	62.00	-1	7,840	-0.01%
2021/05/18	1	61.80	0	62.00	62.00	1	7,955	0.01%
2021/05/17	1	60.50	6	60.65	61.10	-5	8,033	-0.06%
2021/05/13	2.1	59.57	2	61.60	60.90	0.1	8,049	0.00%
2021/05/12	1	59.60	3.1	60.39	61.20	-2.1	8,044	-0.03%
2021/05/11	7	63.77	3	64.30	63.00	4	8,078	0.05%
2021/05/10	0	0.00	0.1	66.00	66.00	-0.1	8,070	0.00%
2021/05/07	2	66.80	14.1	66.62	67.40	-12.1	8,241	-0.15%
2021/05/06	4.2	64.91	5	64.30	64.00	-0.9	8,286	-0.01%
2021/05/05	5	65.72	4.3	66.68	65.80	0.7	8,361	0.01%
2021/05/04	15	66.45	10.1	67.15	66.30	4.9	8,559	0.06%
2021/05/03	9.1	65.96	26	66.33	67.10	-16.9	8,517	-0.20%
2021/04/29	0	0.00	0	64.50	63.90	0	8,343	0.00%
2021/04/28	0	0.00	1	64.30	64.50	-1	8,294	-0.01%
2021/04/26	0	0.00	2.2	64.86	64.90	-2.2	8,364	-0.03%
2021/04/23	1	63.90	2	64.20	64.10	-1	8,391	-0.01%
2021/04/22	14	63.77	1.7	63.54	63.50	12.3	8,463	0.15%
2021/04/21	0	0.00	0.6	63.60	63.70	-0.6	8,452	-0.01%
2021/04/20	0	0.00	6	64.15	64.20	-6	8,499	-0.07%
2021/04/19	0	0.00	0	63.12	63.50	0	8,541	0.00%
2021/04/16	6	62.40	1	62.30	63.00	5	8,612	0.06%
2021/04/14	2	61.70	6	62.28	62.30	-4	8,731	-0.05%
2021/04/13	3	62.97	0.1	63.20	63.00	3	8,837	0.03%
2021/04/12	10	64.56	1	64.00	64.00	9	8,901	0.10%
2021/04/09	6	64.97	0	0.00	64.80	6	9,032	0.07%
2021/04/08	0	0.00	6	64.90	65.20	-6	9,032	-0.07%
2021/04/07	0	0.00	4.4	64.38	64.50	-4.4	8,998	-0.05%
2021/04/06	1	62.90	0	0.00	63.00	1	8,948	0.01%
2021/04/01	2	63.20	1	63.40	63.20	1	8,959	0.01%
2021/03/31	1	63.20	5.1	63.40	62.80	-4.1	8,883	-0.05%
2021/03/30	2	63.20	2	63.70	64.00	0	8,781	0.00%
2021/03/29	0.2	62.30	3	62.53	62.70	-2.9	8,740	-0.03%
2021/03/26	17.2	61.89	9	61.76	61.90	8.2	8,735	0.09%
2021/03/25	0	0.00	6	61.70	61.90	-6	8,762	-0.07%
2021/03/24	1	61.50	6	61.53	61.60	-5	8,981	-0.06%
2021/03/23	0	0.00	2	61.60	61.60	-2	8,998	-0.02%
2021/03/22	0	0.00	4.1	61.29	61.30	-4.1	8,991	-0.05%
2021/03/19	1	61.00	0	0.00	61.10	1	8,988	0.01%
2021/03/18	1	61.10	5.1	61.36	61.60	-4.1	8,868	-0.05%
2021/03/17	1	60.00	0.5	60.20	60.50	0.5	8,820	0.01%
2021/03/16	0	0.00	1	60.20	60.30	-1	8,797	-0.01%
2021/03/15	10.1	59.94	0	0.00	59.90	10.1	8,767	0.12%
2021/03/12	13	61.25	109.3	61.26	62.10	-96.3	8,654	-1.11%	大賣/
2021/03/11	7	58.37	9.1	58.83	58.70	-2	8,470	-0.02%
2021/03/10	0	0.00	20	57.90	58.00	-20	8,425	-0.24%
2021/03/09	70	57.01	1	57.00	57.20	69	8,380	0.82%
2021/03/08	38.2	58.55	0	0.00	58.50	38.2	8,115	0.47%
2021/03/05	5.1	58.21	0	0.00	58.40	5.1	8,103	0.06%
2021/03/04	5	58.82	0	0.00	58.80	5	8,104	0.06%
2021/03/03	4	59.50	2	59.35	59.30	2	8,025	0.02%
2021/03/02	12	59.90	6	60.42	58.80	6	7,948	0.08%
2021/02/26	17.2	59.49	10	59.30	59.40	7.2	7,815	0.09%
2021/02/25	35	60.52	10.8	61.03	60.70	24.2	7,575	0.32%
2021/02/24	7	60.01	22.2	60.74	60.00	-15.2	7,513	-0.20%
2021/02/23	23	59.91	2	60.80	60.20	21	7,422	0.28%
2021/02/22	3	60.10	8	59.83	61.20	-5	7,354	-0.07%
2021/02/19	4	57.70	16	58.69	58.50	-12	7,273	-0.16%
2021/02/18	2	57.40	10.5	57.75	58.40	-8.5	7,244	-0.12%
2021/02/17	6	56.27	42	56.55	56.80	-36	7,173	-0.50%
2021/02/05	0.4	55.85	20	55.87	55.90	-19.6	7,068	-0.28%
2021/02/04	1.1	56.09	1.7	56.00	56.10	-0.6	7,039	-0.01%
2021/02/03	12	55.97	9	56.17	56.30	3	7,007	0.04%
2021/02/02	39	55.97	5	56.34	56.10	34	6,942	0.49%
2021/02/01	0.5	54.90	0	0.00	55.10	0.5	6,783	0.01%
2021/01/29	17	55.75	1.1	54.80	54.90	15.9	6,717	0.24%
2021/01/28	25.1	56.00	0	0.00	57.00	25.1	6,543	0.38%
2021/01/27	2	57.60	101	57.76	57.60	-99	6,467	-1.53%	大賣/
2021/01/26	5.1	57.48	12.1	56.60	56.60	-7	6,336	-0.11%
2021/01/25	0	0.00	19	54.26	54.40	-19	6,166	-0.31%
2021/01/22	8	53.15	0.8	52.70	53.00	7.2	6,154	0.12%
2021/01/21	0	0.00	4	52.85	52.70	-4	6,133	-0.07%
2021/01/20	0.2	51.90	2	51.90	51.90	-1.8	6,165	-0.03%
2021/01/19	2	53.00	1.1	53.28	53.10	1	6,095	0.02%
2021/01/15	7	53.93	7	53.93	53.80	0	6,012	0.00%
2021/01/14	0	0.00	7	53.71	53.60	-7	5,979	-0.12%
2021/01/13	1	53.10	11	53.81	53.60	-10	5,932	-0.17%
2021/01/12	2	53.05	1	52.60	52.80	1	5,878	0.02%
2021/01/11	0	0.00	5	53.54	53.80	-5	5,800	-0.09%
2021/01/08	2	52.10	2	52.20	52.60	0	5,738	0.00%
2021/01/07	20	52.15	1	52.30	52.20	19	5,643	0.34%
2021/01/06	34	52.14	11.5	52.52	51.50	22.5	5,581	0.40%
2021/01/05	16	51.23	3	51.57	51.60	13	5,375	0.24%
2021/01/04	40	51.40	29	50.87	51.40	11	5,291	0.21%
2020/12/31	0	0.00	0	49.85	49.80	0	5,173	0.00%
2020/12/30	0	0.00	0.1	49.85	50.00	-0.1	5,174	0.00%
2020/12/29	1	49.85	2	49.75	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	16	49.81	49.90	-16	5,162	-0.31%
2020/12/25	0	0.00	6	49.33	49.30	-6	5,159	-0.12%
2020/12/24	0	0.00	4	49.30	49.20	-4	5,185	-0.08%
2020/12/23	0	0.00	44.1	48.93	49.00	-44.1	5,149	-0.86%
2020/12/22	8	48.96	9	49.29	48.75	-1	5,157	-0.02%
2020/12/21	4	48.38	1	48.85	49.05	3	5,179	0.06%
2020/12/18	1	48.40	3	48.40	48.00	-2	5,132	-0.04%
2020/12/17	2	48.50	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	10.1	49.32	49.15	-10.1	4,909	-0.21%
2020/12/11	0.4	48.91	0	0.00	48.90	0.4	4,987	0.01%
2020/12/10	0.1	49.15	5	49.25	49.05	-4.9	4,991	-0.10%
2020/12/09	2.3	49.01	0.2	48.90	49.25	2.1	4,972	0.04%
2020/12/08	3.3	49.00	0	0.00	48.95	3.3	4,933	0.07%
2020/12/07	5.2	48.88	0.1	48.80	49.10	5.1	4,897	0.10%
2020/12/04	0.2	49.20	0.4	49.30	49.40	-0.1	4,826	0.00%
2020/12/03	0.5	49.33	8	49.40	49.20	-7.5	4,805	-0.16%
2020/12/02	3	49.17	14.1	49.22	49.35	-11.1	4,779	-0.23%
2020/12/01	4	48.60	0	0.00	48.85	4	4,779	0.08%
2020/11/30	10	48.91	0	0.00	48.05	10	4,794	0.21%
2020/11/27	2.2	48.90	3.2	48.96	49.05	-1	4,647	-0.02%
2020/11/25	10	48.48	2	48.40	48.25	8	4,727	0.17%
2020/11/24	4	48.53	2	48.45	48.30	2	4,747	0.04%
2020/11/23	2.2	48.35	2	48.75	48.50	0.2	4,715	0.00%
2020/11/20	5.5	48.25	3.5	48.27	48.00	2	4,681	0.04%
2020/11/19	2	48.50	7	48.62	48.75	-5	4,638	-0.11%
2020/11/18	0	0.00	10.1	48.21	48.55	-10.1	4,609	-0.22%
2020/11/17	2	48.10	1	48.25	48.30	1	4,579	0.02%
2020/11/12	0	0.00	5	47.65	47.45	-5	4,589	-0.11%
2020/11/11	0	0.00	1	47.60	47.70	-1	4,608	-0.02%
2020/11/04	5	47.15	12	47.10	47.25	-7	4,729	-0.15%
2020/11/03	3	46.33	0	0.00	46.50	3	4,732	0.06%
2020/11/02	1	46.00	4	46.00	45.85	-3	4,759	-0.06%
2020/10/29	0	0.00	3.1	46.19	46.50	-3.1	4,903	-0.06%
2020/10/28	0	0.00	2.1	46.34	46.55	-2.1	5,203	-0.04%
2020/10/27	1	46.05	1.1	46.04	46.00	-0.1	5,929	0.00%
2020/10/22	4.2	45.43	0	0.00	45.40	4.2	6,145	0.07%
2020/10/21	1	45.70	0	0.00	45.50	1	6,149	0.02%
2020/10/20	2	45.80	0	0.00	45.80	2	6,185	0.03%
2020/10/19	1	46.00	0	0.00	46.00	1	6,223	0.02%
2020/10/16	0	0.00	0.1	46.00	46.00	-0.1	6,269	0.00%
2020/10/15	0	0.00	1	45.50	45.55	-1	6,309	-0.02%
2020/10/14	0.1	45.40	0	0.00	45.40	0.1	6,344	0.00%
2020/10/12	2	45.55	4	45.65	45.75	-2	6,555	-0.03%
2020/10/08	2	45.50	2	45.65	45.65	0	6,709	0.00%
2020/10/07	2	45.48	0	0.00	45.40	2	6,787	0.03%
2020/10/05	1	45.90	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	0.1	46.10	46.10	-0.1	7,076	0.00%
2020/09/28	0	0.00	0.1	45.90	45.90	-0.1	7,213	0.00%
2020/09/25	2.2	45.01	1	45.00	45.00	1.2	7,296	0.02%
2020/09/24	4	45.03	0	0.00	45.00	4	7,318	0.05%
2020/09/22	2	46.00	5	45.95	45.85	-3	7,388	-0.04%
2020/09/17	1	47.35	1	47.50	47.10	0	7,787	0.00%
2020/09/16	0	0.00	1	47.35	47.50	-1	8,393	-0.01%
2020/09/15	2	46.80	1	46.80	47.00	1	8,635	0.01%
2020/09/14	5	46.80	0.1	47.00	47.00	4.9	8,956	0.05%
2020/09/10	1	46.05	1	46.05	46.00	0	9,250	0.00%
2020/09/09	0	0.00	3	45.70	46.15	-3	9,381	-0.03%
2020/09/04	1	45.75	1	45.80	45.95	0	9,726	0.00%
2020/09/03	0.1	46.20	0.3	46.20	46.05	-0.2	9,816	0.00%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	2	46.00	0	0.00	46.20	2	9,956	0.02%
2020/08/31	3	46.70	0	0.00	46.40	3	9,990	0.03%
2020/08/28	1	46.70	0	0.00	46.65	1	10,032	0.01%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/21	0.1	47.05	2	47.30	47.00	-1.9	10,385	-0.02%
2020/08/20	1	47.00	1	47.05	46.90	0	10,416	0.00%
2020/08/19	1.1	48.41	0	0.00	48.10	1.1	10,435	0.01%
2020/08/18	5	48.30	1	48.15	47.95	4	10,385	0.04%
2020/08/17	0	0.00	1	47.90	47.85	-1	10,402	-0.01%
2020/08/13	5	47.60	15	47.73	47.80	-10	10,395	-0.10%
2020/08/12	2	47.50	9.3	47.80	47.60	-7.3	10,470	-0.07%
2020/08/11	5	47.94	9	47.92	48.00	-4	10,470	-0.04%
2020/08/10	5	48.77	3	48.65	48.50	2	10,523	0.02%
2020/08/07	5	48.96	0	0.00	48.95	5	10,562	0.05%
2020/08/06	10	48.85	0	0.00	48.85	10	10,557	0.09%
2020/08/05	31	49.16	0	0.00	49.10	31	10,579	0.29%
2020/08/04	2	48.88	13	48.74	49.35	-11	10,545	-0.10%
2020/08/03	35	49.97	9	49.07	48.60	26	10,452	0.25%
2020/07/31	35	48.70	57	49.61	49.60	-22	10,222	-0.22%
2020/07/30	3	45.00	0	0.00	45.70	3	9,516	0.03%
2020/07/29	7	45.13	0	0.00	44.80	7	9,473	0.07%
2020/07/28	0	0.00	4	45.71	45.05	-4	9,560	-0.04%
2020/07/27	20	46.32	1	45.50	45.50	19	9,662	0.20%
2020/07/24	6	46.37	2	46.48	46.50	4	9,665	0.04%
2020/07/23	1	46.60	1	46.70	46.55	0	9,683	0.00%
2020/07/22	1	46.65	2	46.70	46.70	-1	9,665	-0.01%
2020/07/21	1	47.05	3	47.00	46.80	-2	9,641	-0.02%
2020/07/20	1	46.90	0	0.00	47.00	1	9,628	0.01%
2020/07/17	20	46.90	0	0.00	46.70	20	9,646	0.21%
2020/07/16	4	47.10	1	47.35	46.90	3	9,635	0.03%
2020/07/15	1	46.90	1	47.00	47.40	0	9,551	0.00%
2020/07/14	1	47.15	5.2	47.07	46.95	-4.2	9,476	-0.04%
2020/07/13	4	46.64	0	0.00	47.10	4	9,445	0.04%
2020/07/10	0	0.00	4	46.95	46.70	-4	9,418	-0.04%
2020/07/08	0	0.00	2	47.15	47.15	-2	9,233	-0.02%
2020/07/07	0	0.00	1	46.85	47.05	-1	9,124	-0.01%
2020/07/06	3	46.93	1	46.95	47.05	2	9,052	0.02%
2020/07/03	6	46.76	1	46.80	46.85	5	9,031	0.06%
2020/07/02	0	0.00	3	46.98	47.15	-3	9,062	-0.03%
2020/07/01	6	46.78	0	0.00	46.75	6	9,093	0.07%
2020/06/30	6.2	46.73	0	0.00	46.30	6.2	9,056	0.07%
2020/06/29	5	46.75	5	46.71	46.50	0	9,047	0.00%
2020/06/24	7	47.64	1	48.15	47.30	6	8,911	0.07%
2020/06/23	47	47.99	9	47.71	47.40	38	8,773	0.43%
2020/06/22	11	52.73	11	53.46	53.10	0	8,201	0.00%
2020/06/19	0	0.00	51	52.49	52.40	-51	7,984	-0.64%
2020/06/18	0	0.00	55	52.07	52.40	-55	7,710	-0.71%
2020/06/17	3	51.43	2	51.35	51.30	1	7,599	0.01%
2020/06/16	4	50.98	6	51.23	51.10	-2	7,683	-0.03%
2020/06/15	5	50.80	1	51.40	51.30	4	7,769	0.05%
2020/06/12	3	50.13	1	50.70	50.80	2	7,842	0.03%
2020/06/11	6	51.27	0	0.00	50.70	6	7,891	0.08%
2020/06/10	0	0.00	7	51.06	51.40	-7	7,831	-0.09%
2020/06/09	2	50.40	0	0.00	50.60	2	7,922	0.03%
2020/06/08	12	50.60	3	50.77	50.80	9	8,045	0.11%
2020/06/05	1	50.40	0	0.00	50.40	1	8,035	0.01%
2020/06/04	15	49.85	6	49.68	49.85	9	8,097	0.11%
2020/06/03	45	49.17	0	0.00	49.55	45	8,104	0.56%
2020/06/02	30	48.90	0	0.00	48.75	30	8,024	0.37%
2020/06/01	0	0.00	1	49.00	48.85	-1	8,099	-0.01%
2020/05/29	0	0.00	3	48.32	48.10	-3	8,246	-0.04%
2020/05/28	0	0.00	6	48.63	48.20	-6	8,270	-0.07%
2020/05/27	0	0.00	6	48.58	48.65	-6	8,475	-0.07%
2020/05/26	5	48.15	1	48.00	48.00	4	8,632	0.05%
2020/05/22	0	0.00	1	46.90	46.75	-1	8,600	-0.01%
2020/05/21	0	0.00	4.3	47.23	47.35	-4.3	8,654	-0.05%
2020/05/20	10	46.97	3	46.95	46.80	7	8,706	0.08%
2020/05/19	0	0.00	12	46.79	46.80	-12	8,790	-0.14%
2020/05/18	2	45.55	2	45.58	45.50	0	8,698	0.00%
2020/05/15	11	46.06	0	0.00	46.10	11	8,648	0.13%
2020/05/14	1	46.85	44	46.96	46.85	-43	8,495	-0.51%
2020/05/13	1	47.00	0	46.85	46.85	1	8,397	0.01%
2020/05/12	0	0.00	4	47.13	46.90	-4	8,342	-0.05%
2020/05/11	2	47.05	3	47.30	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	1	46.85	46.95	-1	8,178	-0.01%
2020/05/07	4	46.59	2	46.53	46.45	2	8,124	0.02%
2020/05/06	6	46.62	0	0.00	46.55	6	8,039	0.07%
2020/05/05	1	46.55	0	0.00	46.65	1	7,985	0.01%
2020/05/04	5	45.57	1	45.95	46.50	4	7,975	0.05%
2020/04/30	29	46.27	5	46.42	46.50	24	7,841	0.31%
2020/04/29	3	45.52	1	45.55	45.40	2	7,718	0.03%
2020/04/28	1	44.75	11	45.02	45.05	-10	7,755	-0.13%
2020/04/27	1	44.45	1	44.40	44.40	0	7,854	0.00%
2020/04/24	0	0.00	3	43.85	43.80	-3	7,811	-0.04%
2020/04/23	7	43.72	3	43.98	44.00	4	7,797	0.05%
2020/04/21	18	43.18	0	0.00	43.00	18	7,654	0.24%
2020/04/17	3	42.97	0	0.00	42.95	3	7,499	0.04%
2020/04/15	3	43.53	0	0.00	43.70	3	7,306	0.04%
2020/04/14	0	0.00	1	43.35	43.25	-1	7,251	-0.01%
2020/04/13	2	42.45	0	0.00	42.55	2	7,209	0.03%
2020/04/10	3	42.30	0	0.00	42.50	3	7,197	0.04%
2020/04/09	11	42.16	1	42.60	42.15	10	7,205	0.14%
2020/04/07	5	42.34	3	42.35	42.10	2	7,149	0.03%
2020/04/06	2	42.08	1	41.90	42.25	1	7,047	0.01%
2020/04/01	0	0.00	4	41.55	41.35	-4	6,917	-0.06%
2020/03/31	2	41.00	1	41.30	41.30	1	6,843	0.01%
2020/03/30	3	40.85	0	0.00	41.00	3	6,708	0.04%
2020/03/26	0	0.00	2	41.20	40.85	-2	6,591	-0.03%
2020/03/25	3	40.78	17	40.87	40.50	-14	6,604	-0.21%
2020/03/24	4	39.79	1	40.50	39.35	3	6,524	0.05%
2020/03/23	3	38.68	1	39.35	38.55	2	6,496	0.03%
2020/03/20	1	38.20	3.1	40.18	40.65	-2.1	6,462	-0.03%
2020/03/19	2	37.95	7.2	38.46	37.80	-5.2	6,314	-0.08%
2020/03/18	2	39.50	1	39.85	39.10	1	6,121	0.02%
2020/03/17	9	39.83	2	39.30	39.40	7	6,012	0.12%
2020/03/16	6	40.93	3	40.95	40.35	3	5,848	0.05%
2020/03/13	9	39.98	10	39.86	41.30	-1	5,725	-0.02%
2020/03/12	7	42.36	1	42.20	42.00	6	5,480	0.11%
2020/03/11	2	44.10	2.7	44.05	44.20	-0.7	5,258	-0.01%
2020/03/10	0	0.00	4	44.54	44.00	-4	5,216	-0.08%
2020/03/09	7	43.43	0	0.00	44.00	7	5,074	0.14%
2020/03/06	2.1	44.24	14	44.46	44.35	-11.9	5,015	-0.24%
2020/03/05	23	45.17	2	44.90	44.85	21	4,966	0.42%
2020/03/04	3	45.20	18	45.12	45.10	-15	4,875	-0.31%
2020/03/03	3	44.25	16	44.14	43.95	-13	4,719	-0.28%
2020/03/02	20	42.61	0	0.00	42.85	20	4,574	0.44%
2020/02/27	10	44.07	0	0.00	43.85	10	4,715	0.21%
2020/02/26	4	43.51	0	0.00	43.45	4	4,524	0.09%
2020/02/25	1	44.05	1	43.45	43.95	0	4,492	0.00%
2020/02/24	1	44.60	3	44.67	44.00	-2	4,496	-0.04%
2020/02/21	3	45.68	5	46.20	45.60	-2	4,422	-0.05%
2020/02/20	14	47.01	0	0.00	46.60	14	4,361	0.32%
2020/02/19	0	0.00	0.2	47.65	47.65	-0.2	4,290	-0.01%
2020/02/13	2	47.33	0	0.00	47.10	2	4,469	0.04%
2020/02/12	5	47.20	0	0.00	47.10	5	4,532	0.11%
2020/02/07	4.1	47.36	0	0.00	47.20	4.1	4,644	0.09%
2020/02/05	0	0.00	1	47.60	47.00	-1	4,856	-0.02%
2020/02/03	6	47.52	0	0.00	47.00	6	4,925	0.12%
2020/01/31	0	0.00	1	48.25	47.20	-1	4,919	-0.02%
2020/01/30	2	46.58	0	0.00	45.65	2	4,862	0.04%
2020/01/20	0	0.00	1	50.20	50.00	-1	4,775	-0.02%
2020/01/17	0	0.00	1	50.00	50.00	-1	4,867	-0.02%
2020/01/13	0.1	49.20	0	0.00	49.25	0.1	5,679	0.00%
2020/01/08	0.2	48.70	1	49.00	48.70	-0.8	6,027	-0.01%
2020/01/07	2.2	48.92	0	0.00	48.90	2.2	6,080	0.04%
2020/01/06	0.1	49.00	0	0.00	49.05	0.1	6,158	0.00%
2019/12/31	4	49.41	1	49.55	49.35	3	6,321	0.05%
2019/12/30	0	0.00	1	49.70	49.90	-1	6,376	-0.02%
2019/12/27	1	49.90	1	49.85	49.95	0	6,483	0.00%
2019/12/26	1	49.50	0	0.00	49.90	1	6,561	0.02%
2019/12/25	0	0.00	0.1	49.45	49.55	-0.1	6,681	0.00%
2019/12/23	0	0.00	0.1	49.65	49.75	-0.1	6,920	0.00%
2019/12/20	1.1	50.97	4	51.03	49.65	-2.9	7,003	-0.04%
2019/12/19	1	50.50	0.1	50.30	50.50	0.9	6,975	0.01%
2019/12/18	4	51.03	2	50.90	51.10	2	6,984	0.03%
2019/12/16	0	0.00	0.1	50.20	50.50	-0.1	7,045	0.00%
2019/12/13	0	0.00	2	50.15	50.20	-2	7,061	-0.03%
2019/12/12	1	49.80	1	50.00	49.70	0	7,039	0.00%
2019/12/10	0	0.00	0.4	49.15	49.15	-0.4	7,045	-0.01%
2019/12/06	0	0.00	5	49.31	49.10	-5	7,085	-0.07%
2019/12/05	0	0.00	1.2	49.39	49.50	-1.2	7,090	-0.02%
2019/12/04	0	0.00	1	48.55	48.75	-1	7,085	-0.01%
2019/12/03	0	0.00	1	48.50	48.50	-1	7,139	-0.01%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/29	3	48.48	0	0.00	48.40	3	7,151	0.04%
2019/11/28	4	49.19	0	0.00	49.10	4	7,169	0.06%
2019/11/27	3	49.67	1	49.65	49.60	2	7,282	0.03%
2019/11/25	5.1	50.22	0	0.00	50.10	5.1	6,922	0.07%
2019/11/22	0	0.00	2	50.85	50.90	-2	7,013	-0.03%
2019/11/21	0	0.00	4	50.60	50.60	-4	7,051	-0.06%
2019/11/20	0	0.00	2	50.25	50.60	-2	6,986	-0.03%
2019/11/19	0	0.00	1	50.40	50.40	-1	7,015	-0.01%
2019/11/18	3	50.50	0	0.00	50.60	3	7,096	0.04%
2019/11/15	0	0.00	3	49.90	49.95	-3	7,244	-0.04%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/12	7	50.60	0	0.00	50.60	7	7,580	0.09%
2019/11/11	1	49.65	0	0.00	49.90	1	7,577	0.01%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/07	0	0.00	2	51.15	51.10	-2	7,684	-0.03%
2019/11/05	1	50.30	3	51.13	51.50	-2	7,928	-0.03%
2019/11/01	1	49.55	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	2	50.10	50.20	-2	8,248	-0.02%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	1	49.00	0.1	49.50	49.55	0.9	8,690	0.01%
2019/10/25	2	49.23	1.1	49.50	49.50	0.9	8,652	0.01%
2019/10/24	1	49.60	1.1	49.54	50.10	-0.1	8,605	0.00%
2019/10/23	4	49.60	6.2	49.89	49.20	-2.2	8,508	-0.03%
2019/10/22	15	50.40	15	50.48	51.50	0	8,344	0.00%
2019/10/21	2	48.00	4	47.98	48.00	-2	7,972	-0.03%
2019/10/18	1	48.55	0	0.00	48.05	1	8,163	0.01%
2019/10/17	3	48.50	0.1	48.55	48.55	2.9	8,089	0.04%
2019/10/16	0	0.00	0.1	48.80	48.90	-0.1	8,062	0.00%
2019/10/15	0	0.00	0.1	48.80	48.95	-0.1	8,022	0.00%
2019/10/09	0	0.00	3	48.55	48.30	-3	7,978	-0.04%
2019/10/08	2	49.50	2	49.65	49.10	0	7,972	0.00%
2019/10/07	1	48.70	0.1	48.70	48.70	0.9	7,876	0.01%
2019/10/04	1	48.40	1.1	48.76	48.90	-0.1	7,876	0.00%
2019/10/03	1	48.45	3	49.03	49.20	-2	7,817	-0.03%
2019/10/02	1	48.40	0.7	48.45	48.50	0.3	7,722	0.00%
2019/10/01	2	48.90	0	0.00	48.90	2	7,650	0.03%
2019/09/27	1	50.50	3	50.33	49.30	-2	7,555	-0.03%
2019/09/26	3	49.90	0	0.00	49.55	3	7,439	0.04%
2019/09/25	0	0.00	1	49.45	49.80	-1	7,362	-0.01%
2019/09/20	0	0.00	8	48.75	48.60	-8	7,247	-0.11%
2019/09/16	2	48.08	0	48.10	48.15	2	7,141	0.03%
2019/09/12	0	0.00	1	48.70	48.90	-1	7,120	-0.01%
2019/09/11	0	0.00	2	48.65	48.65	-2	7,108	-0.03%
2019/09/10	0	0.00	1	48.95	48.95	-1	7,090	-0.01%
2019/09/06	0	0.00	2	48.75	49.00	-2	7,067	-0.03%
2019/09/04	0	0.00	1	47.70	48.60	-1	6,968	-0.01%
2019/09/03	5	47.92	2.7	47.88	47.70	2.3	6,916	0.03%
2019/09/02	1	49.10	0.1	48.95	48.95	0.9	6,898	0.01%
2019/08/30	0	0.00	5	49.45	50.00	-5	6,881	-0.07%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	2	48.88	48.40	-2	6,762	-0.03%
2019/08/23	0	0.00	6	48.40	48.20	-6	6,689	-0.09%
2019/08/22	0	0.00	7	48.40	48.55	-7	6,697	-0.10%
2019/08/21	1	48.25	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	5	48.56	49.00	-5	6,719	-0.07%
2019/08/19	2	48.10	2	47.78	47.10	0	6,537	0.00%
2019/08/16	1	47.90	3	47.30	47.90	-2	6,449	-0.03%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/14	1	46.25	2	46.45	46.30	-1	6,153	-0.02%
2019/08/13	0.1	46.20	1	46.55	46.30	-0.9	6,100	-0.01%
2019/08/12	3	47.80	4	47.09	46.40	-1	6,048	-0.02%
2019/08/08	2	46.60	16	46.81	46.80	-14	5,952	-0.24%
2019/08/07	10	46.30	1	47.00	46.00	9	5,807	0.15%
2019/08/06	2	46.75	5	46.76	46.80	-3	5,647	-0.05%
2019/08/05	5	46.90	6	46.88	47.00	-1	5,463	-0.02%
2019/08/02	7	46.66	3	46.80	47.00	4	5,354	0.07%
2019/08/01	1	44.80	4	46.03	46.25	-3	5,076	-0.06%
2019/07/25	3	43.50	0	0.00	43.50	3	4,556	0.07%
2019/07/24	1	43.75	0	0.00	43.70	1	4,661	0.02%
2019/07/23	0	0.00	11	43.30	43.70	-11	4,723	-0.23%
2019/07/22	11	43.07	0.3	43.15	43.00	10.7	4,642	0.23%
2019/07/19	0	0.00	1	47.00	47.10	-1	4,397	-0.02%
2019/07/18	5	47.10	0	0.00	47.10	5	4,320	0.12%
2019/07/17	1	47.15	1	47.05	47.10	0	4,291	0.00%
2019/07/15	0	0.00	0.1	46.80	47.00	-0.1	4,107	0.00%
2019/07/08	0	0.00	1	46.60	46.75	-1	4,116	-0.02%
2019/07/02	0	0.00	10	45.95	45.90	-10	4,251	-0.24%
2019/06/25	10	45.00	0	0.00	44.95	10	4,441	0.23%
2019/06/21	2	45.90	0	0.00	44.80	2	4,478	0.04%
2019/06/20	0	0.00	1	45.85	45.70	-1	4,439	-0.02%
2019/06/18	2	45.30	0	0.00	44.90	2	4,431	0.05%
2019/06/17	0.1	45.00	0	0.00	45.05	0.1	4,482	0.00%
2019/06/13	1	45.20	0	0.00	45.15	1	4,511	0.02%
2019/06/10	0	0.00	1	45.70	46.00	-1	4,664	-0.02%
2019/06/06	0	0.00	1	45.05	45.45	-1	4,695	-0.02%
2019/06/05	2	45.70	7	45.80	45.45	-5	4,680	-0.11%
2019/06/04	0	0.00	11	45.52	45.25	-11	4,691	-0.23%
2019/06/03	1	45.60	11	45.50	45.50	-10	4,712	-0.21%
2019/05/31	0	0.00	5	45.15	45.10	-5	4,723	-0.11%
2019/05/29	0	0.00	5.1	44.40	44.60	-5.1	4,926	-0.10%
2019/05/28	1	44.35	1	44.35	44.35	0	5,194	0.00%
2019/05/27	1	43.85	0	0.00	43.90	1	5,130	0.02%
2019/05/24	0	0.00	1	44.05	44.10	-1	5,172	-0.02%
2019/05/16	36	43.52	0	0.00	43.05	36	5,314	0.68%
2019/05/09	1	43.05	0	43.40	43.40	1	5,755	0.02%
2019/05/06	1	43.00	5	42.84	43.25	-4	5,845	-0.07%
2019/05/02	3	43.47	0	0.00	43.40	3	6,055	0.05%
2019/04/30	0	0.00	6	43.80	43.55	-6	6,144	-0.10%
2019/04/29	2	44.50	0.7	44.45	44.45	1.3	6,074	0.02%
2019/04/26	1	45.00	1	44.90	45.20	0	6,104	0.00%
2019/04/25	10	45.05	0	0.00	45.10	10	6,195	0.16%
2019/04/22	5	44.65	0.8	44.50	44.70	4.2	6,355	0.07%
2019/04/18	5	44.56	0	0.00	44.30	5	6,616	0.08%
2019/04/15	0	0.00	0.7	44.25	44.50	-0.7	6,940	-0.01%
2019/04/08	1	45.10	0	0.00	45.35	1	7,083	0.01%
2019/03/28	2	44.38	0.1	44.05	44.05	1.9	6,945	0.03%
2019/03/27	0	0.00	3	45.35	45.20	-3	6,941	-0.04%
2019/03/26	0	0.00	0	45.25	45.35	0	7,050	0.00%
2019/03/21	4	44.40	0.7	44.40	44.40	3.3	7,142	0.05%
2019/03/15	0	0.00	4	44.08	44.10	-4	7,313	-0.05%
2019/03/11	4	43.50	0.1	43.60	43.60	3.9	7,377	0.05%
2019/03/07	1	43.30	0	0.00	43.50	1	7,876	0.01%
2019/03/06	0.1	43.60	2	43.58	43.55	-1.9	7,935	-0.02%
2019/03/05	5	43.15	6	43.15	43.10	-1	8,033	-0.01%
2019/03/04	4	43.53	5	43.12	43.10	-1	8,087	-0.01%
2019/02/27	12	44.62	1	44.05	44.55	11	7,947	0.14%
2019/02/26	1	47.25	3	47.20	47.20	-2	7,749	-0.03%
2019/02/25	2	46.00	0	0.00	46.40	2	7,680	0.03%
2019/02/22	1	45.60	0	0.00	45.85	1	7,702	0.01%
2019/02/21	0	0.00	2	45.40	45.50	-2	7,706	-0.03%
2019/02/11	0	0.00	9	46.60	46.65	-9	7,868	-0.11%
2019/01/30	0	0.00	12	45.30	45.25	-12	7,772	-0.15%
2019/01/28	0.1	44.35	2	44.48	44.50	-1.9	7,670	-0.03%
2019/01/25	0	0.00	4	44.36	44.50	-4	7,655	-0.05%
2019/01/24	0	0.00	1	44.15	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	2	43.98	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	1	43.20	43.35	-1	7,586	-0.01%
2019/01/18	0	0.00	3	42.97	43.00	-3	7,416	-0.04%
2019/01/17	1	42.70	1	42.95	42.95	0	7,352	0.00%
2019/01/14	0	0.00	4	42.39	42.50	-4	7,234	-0.06%
2019/01/11	3	43.00	0	0.00	42.95	3	7,295	0.04%
2019/01/10	9	43.53	31	42.85	42.95	-22	7,226	-0.30%
2019/01/09	5	43.09	7	42.92	43.30	-2	7,077	-0.03%
2019/01/08	2	41.60	1	41.50	41.60	1	6,880	0.01%
2019/01/07	0	0.00	11	41.34	41.45	-11	6,838	-0.16%
2019/01/04	2	40.60	0	0.00	40.65	2	6,835	0.03%
2019/01/03	10	41.40	10	41.43	41.50	0	6,932	0.00%
2018/12/28	0	0.00	2	40.60	40.60	-2	6,810	-0.03%
2018/12/26	4	39.83	7	39.80	39.90	-3	6,852	-0.04%
2018/12/24	5	40.80	5	41.00	40.40	0	6,848	0.00%
2018/12/22	0	0.00	3	40.45	40.40	-3	6,813	-0.04%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/20	0	0.00	2	41.45	41.20	-2	6,826	-0.03%
2018/12/19	3	40.85	0	0.00	41.00	3	6,774	0.04%
2018/12/18	0	0.00	2	40.15	40.00	-2	6,652	-0.03%
2018/12/11	10	40.15	11	40.35	40.50	-1	6,529	-0.02%
2018/12/10	0.5	40.70	1	40.75	40.95	-0.5	6,518	-0.01%
2018/12/05	0.5	41.00	0	0.00	41.00	0.5	6,605	0.01%
2018/12/04	1	41.45	9	41.67	41.65	-8	6,591	-0.12%
2018/12/03	8	41.08	0	0.00	41.30	8	6,481	0.12%
2018/11/30	0	0.00	4	40.73	40.90	-4	6,372	-0.06%
2018/11/29	0	0.00	2	40.20	40.00	-2	5,899	-0.03%
2018/11/28	2	39.05	2	39.70	39.70	0	5,771	0.00%
2018/11/27	0	0.00	2	38.90	39.35	-2	5,615	-0.04%
2018/11/26	1	38.20	0	0.00	38.35	1	5,495	0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/15	0	0.00	1	38.80	38.70	-1	5,059	-0.02%
2018/11/09	1	37.65	3	38.12	38.00	-2	4,868	-0.04%
2018/11/07	1	38.45	9	38.41	38.55	-8	4,828	-0.17%
2018/11/05	0	0.00	1	37.60	37.80	-1	4,786	-0.02%
2018/11/02	1	37.25	13	37.10	37.25	-12	4,796	-0.25%
2018/11/01	0	0.00	6	36.55	37.00	-6	4,812	-0.12%
2018/10/31	1	35.10	0	0.00	35.50	1	4,742	0.02%
2018/10/30	0	0.00	6	35.60	35.75	-6	4,618	-0.13%
2018/10/29	0	0.00	6	35.60	35.15	-6	4,587	-0.13%
2018/10/26	0	0.00	11	35.17	35.40	-11	4,620	-0.24%
2018/10/25	0	0.00	3	34.90	35.30	-3	4,637	-0.06%
2018/10/24	0	0.00	3	35.85	35.65	-3	4,770	-0.06%
2018/10/23	1	35.65	6	35.38	35.65	-5	4,777	-0.10%
2018/10/22	1	34.70	0	0.00	34.70	1	4,757	0.02%
2018/10/17	3	34.30	0	0.00	34.15	3	4,840	0.06%
2018/10/16	1	33.75	0	0.00	33.95	1	4,910	0.02%
2018/10/12	2	33.80	0	0.00	33.65	2	4,960	0.04%
2018/10/11	2	33.05	0	0.00	33.05	2	4,978	0.04%
2018/10/09	6	36.17	0	0.00	36.10	6	4,948	0.12%
2018/10/08	2	36.20	1	36.60	36.00	1	5,030	0.02%
2018/10/05	2	36.05	1	36.45	36.50	1	5,088	0.02%
2018/10/02	1	37.80	0	0.00	37.80	1	5,122	0.02%
2018/10/01	1	38.40	0	0.00	38.15	1	5,124	0.02%
2018/09/28	1	38.05	7	38.64	38.40	-6	5,182	-0.12%
2018/09/27	0	0.00	2	38.35	38.40	-2	5,130	-0.04%
2018/09/21	4	37.53	10	38.07	38.10	-6	5,172	-0.12%
2018/09/19	1	37.50	0	0.00	37.80	1	5,127	0.02%
2018/09/14	0	0.00	5	37.35	37.35	-5	5,325	-0.09%
2018/09/13	2	37.10	2	37.45	37.35	0	5,356	0.00%
2018/09/12	0	0.00	4	35.89	35.60	-4	5,214	-0.08%
2018/09/10	1	35.35	0	0.00	35.35	1	5,371	0.02%
2018/08/30	2	36.30	1	36.45	36.40	1	5,755	0.02%
2018/08/29	0	0.00	4	36.30	36.50	-4	5,779	-0.07%
2018/08/28	0	0.00	10	36.00	36.00	-10	5,794	-0.17%
2018/08/27	4	35.58	0	0.00	35.70	4	5,804	0.07%
2018/08/24	1	35.20	0	0.00	35.35	1	5,819	0.02%
2018/08/23	5	35.50	0	0.00	35.55	5	5,967	0.08%
2018/08/22	0	0.00	16	36.10	35.90	-16	6,021	-0.27%
2018/08/21	0	0.00	15	35.85	35.85	-15	5,999	-0.25%
2018/08/20	1	35.40	1	35.35	35.20	0	5,995	0.00%
2018/08/17	5	35.25	1	35.25	35.25	4	5,988	0.07%
2018/08/16	2	35.35	0	0.00	35.35	2	5,966	0.03%
2018/08/15	1	35.60	10	36.20	35.70	-9	5,961	-0.15%
2018/08/14	3	35.93	42	36.19	35.90	-39	5,911	-0.66%
2018/08/10	5.5	37.32	0	0.00	37.20	5.5	5,789	0.10%
2018/08/09	0	0.00	6	40.00	39.85	-6	5,760	-0.10%
2018/08/07	0.7	39.85	4	39.96	39.95	-3.3	5,628	-0.06%
2018/08/06	6	39.88	1	39.95	39.95	5	5,583	0.09%
2018/08/03	3.4	39.76	0	0.00	39.80	3.4	5,577	0.06%
2018/08/02	1	40.00	1	39.70	39.70	0	5,595	0.00%
2018/08/01	3	40.00	0	0.00	40.00	3	5,577	0.05%
2018/07/31	1	40.20	0	0.00	40.20	1	5,611	0.02%
2018/07/30	4	39.85	2	39.88	39.95	2	5,475	0.04%
2018/07/27	2	39.75	0	0.00	39.75	2	5,455	0.04%
2018/07/26	0	0.00	0	39.60	39.75	0	5,466	0.00%
2018/07/25	0	0.00	6	39.13	39.10	-6	5,453	-0.11%
2018/07/24	3	38.60	0	0.00	38.75	3	5,485	0.05%
2018/07/20	0	0.00	5	38.92	38.80	-5	5,373	-0.09%
2018/07/17	0	0.00	3	38.50	38.15	-3	5,279	-0.06%
2018/07/16	4	37.85	5	38.10	37.70	-1	5,155	-0.02%
2018/07/13	3.2	37.56	7	37.49	37.55	-3.8	5,093	-0.07%
2018/07/12	3	36.72	0	0.00	36.75	3	5,056	0.06%
2018/07/11	3	36.58	2	36.80	36.80	1	5,066	0.02%
2018/07/10	1	37.00	0	0.00	36.80	1	5,024	0.02%
2018/07/09	10	35.95	6	35.80	36.10	4	5,014	0.08%
2018/07/06	1	36.05	1	36.00	35.80	0	5,007	0.00%
2018/07/05	2	36.25	1	36.20	36.20	1	4,984	0.02%
2018/07/03	5	36.60	0	0.00	36.50	5	5,123	0.10%
2018/07/02	4	36.85	0	0.00	36.80	4	5,118	0.08%
2018/06/29	9	36.87	1	36.90	36.90	8	5,067	0.16%
2018/06/28	13	36.91	1	36.95	36.95	12	5,009	0.24%
2018/06/27	22	37.05	0	0.00	37.00	22	4,984	0.44%
2018/06/26	5	37.00	0	0.00	37.00	5	4,973	0.10%
2018/06/25	2.5	37.63	0	0.00	37.45	2.5	4,848	0.05%
2018/06/22	1	37.70	20	37.90	37.95	-19	4,763	-0.40%
2018/06/21	1	38.05	0	0.00	38.00	1	4,686	0.02%
2018/06/19	2	38.20	0	0.00	38.15	2	4,700	0.04%
2018/06/15	4	38.66	0	0.00	38.55	4	4,664	0.09%
2018/06/14	0	0.00	15	39.28	39.25	-15	4,513	-0.33%
2018/06/13	2	39.78	0	0.00	39.80	2	4,493	0.04%
2018/06/12	1	39.85	2	40.10	40.20	-1	4,619	-0.02%
2018/06/11	4	40.20	0	0.00	39.95	4	4,693	0.09%
2018/06/08	9	40.56	0	0.00	40.00	9	4,919	0.18%
2018/06/07	2	40.15	1	40.30	40.60	1	4,985	0.02%
2018/06/06	0	0.00	0	39.90	39.90	0	5,053	0.00%
2018/06/05	1	39.35	1	39.30	39.30	0	5,074	0.00%
2018/06/04	2	39.08	0	0.00	39.05	2	5,102	0.04%
2018/05/30	3	38.77	0	0.00	38.50	3	5,092	0.06%
2018/05/29	1	39.20	0	0.00	39.00	1	5,195	0.02%
2018/05/28	9	39.06	0	0.00	39.20	9	5,575	0.16%
2018/05/25	0.9	38.85	0	0.00	38.85	0.9	5,863	0.02%
2018/05/24	3	38.80	5	38.65	38.80	-2	6,289	-0.03%
2018/05/23	6	38.27	0	0.00	38.25	6	6,605	0.09%
2018/05/22	2	38.48	20	38.60	38.45	-18	6,619	-0.27%
2018/05/18	1	38.15	0	0.00	38.15	1	6,780	0.01%
2018/05/16	1	38.25	0	0.00	38.45	1	6,862	0.01%
2018/05/15	0	0.00	1	38.35	38.20	-1	6,935	-0.01%
2018/05/14	7	38.68	0	0.00	38.45	7	7,048	0.10%
2018/05/11	5	38.85	2	38.90	38.85	3	7,125	0.04%
2018/05/10	6	38.47	0	0.00	38.45	6	7,125	0.08%
2018/05/09	2	38.00	0	0.00	38.15	2	7,114	0.03%
2018/05/08	10	38.50	0	0.00	38.50	10	7,162	0.14%
2018/05/07	0	0.00	2	37.60	37.60	-2	7,132	-0.03%
2018/05/03	3	38.03	0	0.00	38.00	3	7,152	0.04%
2018/05/02	3	38.57	0	0.00	38.60	3	7,218	0.04%
2018/04/30	1	38.45	33	39.16	39.25	-32	7,204	-0.44%
2018/04/26	0	0.00	0.3	39.85	39.80	-0.3	7,112	0.00%
2018/04/24	2	39.60	0	0.00	39.15	2	7,276	0.03%
2018/04/23	30	40.20	0	0.00	40.25	30	7,255	0.41%
2018/04/19	0	0.00	1	40.50	40.50	-1	7,208	-0.01%
2018/04/16	0	0.00	1	41.45	41.40	-1	7,188	-0.01%
2018/04/13	1	40.85	0	0.00	41.20	1	7,222	0.01%
2018/04/11	1	40.45	1	40.70	40.50	0	7,219	0.00%
2018/04/09	20	40.40	0	0.00	40.40	20	7,204	0.28%
2018/04/03	2	40.30	0	0.00	40.30	2	7,080	0.03%
2018/04/02	5	41.45	2	41.10	41.10	3	7,087	0.04%
2018/03/31	1	41.55	40	41.50	41.40	-39	7,119	-0.55%
2018/03/29	1	40.75	2	40.73	40.70	-1	7,101	-0.01%
2018/03/23	6	40.44	0	0.00	40.50	6	7,119	0.08%
2018/03/22	1	41.40	0	0.00	41.40	1	7,142	0.01%
2018/03/21	3	41.23	2	41.10	41.10	1	7,231	0.01%
2018/03/20	17	41.60	0	0.00	41.75	17	7,292	0.23%
2018/03/19	2	42.15	0	0.00	41.95	2	7,365	0.03%
2018/03/16	1	41.75	2	41.88	41.75	-1	7,679	-0.01%
2018/03/15	1	42.30	13	42.53	42.35	-12	7,535	-0.16%
2018/03/14	29	40.94	0	0.00	40.75	29	7,453	0.39%
2018/03/13	2	41.45	0.1	41.75	41.75	1.9	7,307	0.03%
2018/03/09	0	0.00	10	42.70	42.60	-10	7,218	-0.14%
2018/03/08	0	0.00	10	42.85	42.70	-10	7,228	-0.14%
2018/03/06	5	43.42	7	43.30	43.30	-2	7,397	-0.03%
2018/03/05	5	43.20	7	43.09	43.00	-2	7,768	-0.03%
2018/03/02	8	42.97	1	43.05	43.00	7	7,769	0.09%
2018/03/01	52	42.79	1	42.85	42.70	51	7,735	0.66%
2018/02/27	2	43.30	0	0.00	42.00	2	7,397	0.03%
2018/02/26	10	43.30	7	43.45	43.00	3	7,153	0.04%
2018/02/23	2	42.68	6.4	40.92	42.70	-4.4	6,778	-0.07%
2018/02/09	13	37.69	10	37.48	37.65	3	6,548	0.05%
2018/02/08	2	38.40	3	38.40	38.35	-1	6,568	-0.02%
2018/02/07	2	39.38	1	39.60	39.60	1	6,701	0.01%
2018/02/06	1	39.25	1	39.75	39.30	0	6,835	0.00%
2018/02/01	1	41.95	4	42.06	41.85	-3	7,092	-0.04%
2018/01/31	4	42.16	3	42.80	42.80	1	7,129	0.01%
2018/01/30	1	42.60	5	42.60	42.50	-4	7,186	-0.06%
2018/01/29	1	42.75	0	0.00	43.00	1	7,271	0.01%
2018/01/25	0	0.00	14	42.96	43.10	-14	7,575	-0.18%
2018/01/24	1	41.85	0	0.00	41.90	1	7,627	0.01%
2018/01/23	1	41.45	1	41.60	41.60	0	7,740	0.00%
2018/01/22	2	41.20	0	0.00	41.20	2	7,845	0.03%
2018/01/19	9	41.36	6	41.22	41.25	3	7,878	0.04%
2018/01/18	1	41.00	4	40.85	41.40	-3	7,889	-0.04%
2018/01/17	2	40.10	3	40.45	40.35	-1	7,809	-0.01%
2018/01/16	0	0.00	4	40.29	40.35	-4	7,860	-0.05%
2018/01/12	0	0.00	21	39.92	40.10	-21	7,977	-0.26%
2018/01/11	8	38.62	0	0.00	38.80	8	8,045	0.10%
2018/01/10	0	0.00	5	39.90	39.90	-5	8,251	-0.06%
2018/01/09	6	39.46	0	0.00	39.40	6	8,350	0.07%
2018/01/05	1	39.85	0	0.00	39.90	1	8,413	0.01%
2018/01/03	6	40.25	1	40.20	40.00	5	8,536	0.06%
2018/01/02	3	40.45	4	40.55	40.60	-1	8,581	-0.01%