光寶科 (2301)-元大-基隆孝二券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.1
漲跌
▼0.9
漲幅
-0.90%
成交量
18,348張
產業
上市電腦週邊類股
1403人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4.3	99.17	3	99.77	99.10	1.3	22,026	0.01%
2024/04/30	6	101.75	2	102.50	100.00	4	21,895	0.02%
2024/04/29	9	101.94	3	101.17	101.00	6	22,022	0.03%
2024/04/26	1	101.00	3.3	100.53	101.00	-2.3	22,496	-0.01%
2024/04/25	8.2	99.81	3.1	98.79	99.40	5.1	22,557	0.02%
2024/04/24	5.1	96.91	9.7	97.63	98.40	-4.6	22,441	-0.02%
2024/04/23	28	95.12	14	94.98	94.60	14	22,495	0.06%
2024/04/22	2.4	96.78	8.2	96.95	96.80	-5.9	22,353	-0.03%
2024/04/19	11.5	96.68	2	95.70	96.10	9.5	22,327	0.04%
2024/04/18	12.1	99.27	5	98.60	99.00	7.1	22,146	0.03%
2024/04/17	10.6	95.85	0	0.00	96.30	10.6	22,060	0.05%
2024/04/16	17.5	97.27	8	96.00	95.30	9.5	22,143	0.04%
2024/04/15	17.6	100.65	0	0.00	102.00	17.6	21,669	0.08%
2024/04/12	1	104.00	2.1	103.28	103.00	-1.1	21,513	0.00%
2024/04/11	2	103.00	1.3	103.90	104.00	0.7	21,493	0.00%
2024/04/10	8	104.06	1	105.00	103.50	7	21,433	0.03%
2024/04/09	6.5	104.31	4	104.00	104.00	2.5	21,390	0.01%
2024/04/08	0	0.00	29	105.47	105.00	-29	21,360	-0.14%
2024/04/03	19	105.18	10	103.95	104.00	9	21,284	0.04%
2024/04/02	31	103.71	16	103.34	104.00	15	21,089	0.07%
2024/04/01	55.5	101.10	13	101.38	100.00	42.5	20,575	0.21%
2024/03/29	37.6	100.57	11	100.82	101.00	26.6	20,404	0.13%
2024/03/28	37	108.03	6.1	107.17	106.00	30.9	19,494	0.16%
2024/03/27	20.7	113.76	2	112.50	112.50	18.7	19,028	0.10%
2024/03/26	9	117.56	21	116.29	120.50	-12	18,645	-0.06%
2024/03/25	21.4	119.65	18	119.67	119.00	3.4	18,501	0.02%
2024/03/22	26	120.29	20	120.13	121.50	6	18,373	0.03%
2024/03/21	7	124.50	7.1	124.08	123.50	-0.1	17,776	0.00%
2024/03/20	23.1	120.42	31.1	120.84	123.00	-8	17,149	-0.05%
2024/03/19	11	115.55	15.4	114.41	116.00	-4.4	16,220	-0.03%
2024/03/18	13	111.23	6	111.58	112.00	7	16,014	0.04%
2024/03/15	11	111.95	8	113.44	112.00	3	15,877	0.02%
2024/03/14	16	112.41	64	112.22	112.00	-48	15,754	-0.30%
2024/03/13	8	115.06	8	115.56	114.50	0	15,658	0.00%
2024/03/12	14	115.32	5	114.20	115.00	9	15,421	0.06%
2024/03/11	12	113.58	1	115.00	113.50	11	15,300	0.07%
2024/03/08	5.1	113.51	16.1	114.34	114.00	-11	15,216	-0.07%
2024/03/07	7	111.92	5	112.00	111.00	2	14,955	0.01%
2024/03/06	54	113.94	5	113.80	113.50	49	14,923	0.33%
2024/03/05	7.1	112.24	3	113.00	114.00	4.1	15,414	0.03%
2024/03/04	8	114.44	30.4	115.05	114.00	-22.4	15,340	-0.15%
2024/03/01	14	111.86	21	111.62	112.50	-7	15,103	-0.05%
2024/02/29	7.2	109.22	3.2	109.38	109.50	4	14,922	0.03%
2024/02/27	31.2	107.77	61	110.11	107.50	-29.9	14,665	-0.20%
2024/02/26	24	107.13	2	108.75	107.00	22	14,218	0.15%
2024/02/23	1.2	109.12	7	110.00	108.50	-5.8	14,389	-0.04%
2024/02/22	4	107.75	8	108.88	108.50	-4	14,475	-0.03%
2024/02/21	6	107.00	2	108.00	106.00	4	14,507	0.03%
2024/02/20	6	108.08	2	108.75	108.50	4	14,492	0.03%
2024/02/19	1	109.50	5	110.10	109.00	-4	14,504	-0.03%
2024/02/16	56	110.48	4	110.88	110.00	52	14,698	0.35%
2024/02/15	11	109.05	4	112.75	108.50	7	14,602	0.05%
2024/02/05	11	112.82	7	112.64	113.00	4	14,449	0.03%
2024/02/02	4	110.38	5	110.70	111.50	-1	14,410	-0.01%
2024/02/01	1	108.50	0	0.00	109.00	1	14,677	0.01%
2024/01/31	2	109.00	1	108.50	108.50	1	14,995	0.01%
2024/01/30	5	109.50	0	0.00	108.50	5	14,951	0.03%
2024/01/29	2.1	108.11	3	110.00	109.50	-0.9	14,980	-0.01%
2024/01/26	4	108.50	0	0.00	107.50	4	15,097	0.03%
2024/01/25	5	110.90	3	111.50	111.00	2	15,316	0.01%
2024/01/24	0	0.00	1	113.50	112.00	-1	15,583	-0.01%
2024/01/23	2	113.25	2.3	114.65	113.50	-0.3	16,223	0.00%
2024/01/22	20	115.05	44	114.73	114.50	-24	16,246	-0.15%
2024/01/19	5	109.00	7.3	109.35	110.00	-2.3	15,779	-0.01%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	7.3	107.95	4	108.38	107.50	3.3	15,890	0.02%
2024/01/16	2	106.50	1	108.00	106.50	1	16,006	0.01%
2024/01/15	1	108.00	3	108.50	107.00	-2	16,135	-0.01%
2024/01/12	7	107.07	2	107.25	107.00	5	16,406	0.03%
2024/01/11	12	107.29	9	107.78	108.50	3	16,484	0.02%
2024/01/10	26	110.21	1	108.00	107.00	25	16,822	0.15%
2024/01/09	1	116.00	8	116.94	114.50	-7	17,003	-0.04%
2024/01/08	1	114.50	2	115.00	114.50	-1	17,122	-0.01%
2024/01/05	3	114.33	3	114.83	114.50	0	17,597	0.00%
2024/01/04	4.5	113.61	5	113.80	113.50	-0.5	17,722	0.00%
2024/01/03	4	112.75	1	113.50	112.50	3	18,163	0.02%
2024/01/02	1	114.00	1	115.00	115.00	0	18,268	0.00%
2023/12/29	1	118.50	1.4	118.47	117.00	-0.4	18,342	0.00%
2023/12/28	0	0.00	3.5	118.15	118.00	-3.5	18,469	-0.02%
2023/12/27	0	0.00	2	117.00	117.00	-2	18,597	-0.01%
2023/12/26	3	115.50	2	115.50	117.00	1	19,043	0.01%
2023/12/25	3.1	116.00	0	0.00	116.50	3.1	19,286	0.02%
2023/12/22	2	115.00	3	116.00	115.50	-1	19,348	-0.01%
2023/12/21	2.1	114.00	3.4	113.12	114.00	-1.3	19,305	-0.01%
2023/12/20	3	114.00	13	114.42	114.00	-10	19,235	-0.05%
2023/12/19	2	112.00	3	112.83	112.50	-1	19,210	-0.01%
2023/12/18	0	0.00	4.4	112.05	112.00	-4.4	19,261	-0.02%
2023/12/15	6	113.17	4	115.63	112.00	2	19,464	0.01%
2023/12/14	5	114.90	14	114.79	114.50	-9	19,506	-0.05%
2023/12/13	17	113.47	12.2	113.66	113.00	4.8	19,776	0.02%
2023/12/12	1	111.00	2	110.75	110.00	-1	20,374	0.00%
2023/12/11	20.1	112.94	12	111.38	110.50	8.1	20,717	0.04%
2023/12/08	0	0.00	6.1	112.74	113.00	-6.1	20,897	-0.03%
2023/12/07	12	110.38	4	110.38	110.00	8	21,144	0.04%
2023/12/06	6	112.08	2.1	111.96	111.50	3.9	21,603	0.02%
2023/12/05	4	109.25	1	110.50	110.50	3	21,792	0.01%
2023/12/04	2	110.50	6.2	110.65	110.50	-4.2	21,848	-0.02%
2023/12/01	2.1	108.24	7	107.64	108.00	-5	21,927	-0.02%
2023/11/30	11	107.14	0	0.00	110.00	11	22,204	0.05%
2023/11/29	4	109.13	4	109.88	109.00	0	21,907	0.00%
2023/11/28	2	107.00	0	0.00	107.50	2	22,184	0.01%
2023/11/27	5	106.00	2	106.50	107.00	3	22,734	0.01%
2023/11/24	0	0.00	2	106.50	107.50	-2	23,074	-0.01%
2023/11/23	0	0.00	9	106.83	106.50	-9	23,281	-0.04%
2023/11/22	21.3	107.44	6	107.50	107.00	15.3	23,623	0.06%
2023/11/21	9	110.83	1	110.00	112.00	8	23,791	0.03%
2023/11/20	29	108.59	2	109.00	109.00	27	24,621	0.11%
2023/11/17	2	109.00	2.5	109.50	109.50	-0.5	24,927	0.00%
2023/11/16	4	111.75	39	110.95	110.50	-35	25,782	-0.14%
2023/11/15	10	114.50	11	114.59	112.50	-1	26,162	0.00%
2023/11/14	1	112.50	1	113.50	113.00	0	26,650	0.00%
2023/11/13	11	111.82	2	112.00	112.50	9	27,219	0.03%
2023/11/10	2	112.25	5	112.20	112.50	-3	27,695	-0.01%
2023/11/09	2.1	109.60	3	110.33	112.00	-0.9	28,276	0.00%
2023/11/08	15.4	114.33	4	114.25	113.50	11.4	28,308	0.04%
2023/11/07	0	0.00	12	110.54	110.50	-12	28,422	-0.04%
2023/11/06	5	110.90	2	111.00	111.00	3	29,172	0.01%
2023/11/03	5	109.60	8	109.94	109.00	-3	29,733	-0.01%
2023/11/02	2	108.50	5	109.00	108.50	-3	30,927	-0.01%
2023/11/01	6	101.92	61.2	101.12	103.50	-55.2	32,530	-0.17%
2023/10/31	18.4	102.77	7	103.29	100.00	11.4	33,831	0.03%
2023/10/30	3	107.83	3	107.67	107.00	0	34,781	0.00%
2023/10/27	1	109.00	0.1	109.50	108.50	1	36,368	0.00%
2023/10/26	0	0.00	5.2	107.50	107.00	-5.2	39,862	-0.01%
2023/10/25	8	109.19	1	108.50	109.00	7	41,518	0.02%
2023/10/24	1	109.00	1.1	109.00	109.00	-0.1	42,275	0.00%
2023/10/23	6.1	107.18	0	0.00	106.00	6.1	43,207	0.01%
2023/10/20	7.1	106.69	6	104.67	108.00	1.1	44,789	0.00%
2023/10/19	7	106.29	4	106.00	107.00	3	46,031	0.01%
2023/10/18	11	105.64	16	107.22	106.00	-5	47,121	-0.01%
2023/10/17	17.2	111.86	13.1	109.42	109.50	4.1	47,248	0.01%
2023/10/16	12	113.67	13	113.54	113.00	-1	47,611	0.00%
2023/10/13	28.3	116.61	2	115.00	115.50	26.3	49,033	0.05%
2023/10/12	9	122.50	1	123.50	122.50	8	50,019	0.02%
2023/10/11	9	120.50	9.1	124.06	119.50	-0.1	51,825	0.00%
2023/10/06	7	120.29	3	122.33	119.50	4	53,145	0.01%
2023/10/05	2	121.00	2	121.75	121.50	0	54,397	0.00%
2023/10/04	2	120.00	5.1	120.52	121.00	-3.1	55,204	-0.01%
2023/10/03	2.1	124.73	6.1	123.68	123.00	-4.1	55,426	-0.01%
2023/10/02	19	123.92	10.2	124.09	125.50	8.9	55,661	0.02%
2023/09/28	5.1	122.28	2.1	122.50	121.50	3	55,678	0.01%
2023/09/27	2.1	119.21	1	119.50	120.00	1.1	55,761	0.00%
2023/09/26	3	121.17	13.2	120.13	120.00	-10.2	56,557	-0.02%
2023/09/25	3	120.33	1	120.50	120.00	2	57,134	0.00%
2023/09/22	5	118.90	8	119.19	120.00	-3	57,243	-0.01%
2023/09/21	3	117.67	1	117.00	119.00	2	57,167	0.00%
2023/09/20	27	120.72	4.1	120.36	120.00	22.9	57,135	0.04%
2023/09/19	6	121.25	6	121.58	120.00	0	57,017	0.00%
2023/09/18	10.1	121.00	5	121.20	121.00	5.1	57,037	0.01%
2023/09/15	4	126.88	13.1	127.89	126.00	-9.1	56,867	-0.02%
2023/09/14	12	126.54	7.2	127.24	126.50	4.8	56,479	0.01%
2023/09/13	4	123.12	2	124.50	124.00	2	56,683	0.00%
2023/09/12	6.1	125.17	6.1	125.51	125.00	0	57,375	0.00%
2023/09/11	10.2	128.79	8	126.94	127.50	2.2	57,497	0.00%
2023/09/08	15	134.73	7.3	135.99	134.50	7.7	57,338	0.01%
2023/09/07	8	134.13	9.1	134.79	134.00	-1.1	57,293	0.00%
2023/09/06	7.1	134.79	4.1	135.13	134.50	3	57,478	0.01%
2023/09/05	10.1	131.91	7	133.36	134.00	3.1	57,483	0.01%
2023/09/04	12.1	133.71	6	134.83	134.00	6.1	57,142	0.01%
2023/09/01	5.1	135.10	10	135.95	134.50	-4.9	57,005	-0.01%
2023/08/31	11.1	136.22	7	137.14	137.00	4.1	56,688	0.01%
2023/08/30	18.4	139.60	11	140.91	138.50	7.4	56,369	0.01%
2023/08/29	6.3	139.30	5	141.10	141.50	1.3	56,148	0.00%
2023/08/28	17.1	140.03	15.3	140.00	138.50	1.8	55,969	0.00%
2023/08/25	38.2	146.74	2	146.75	145.00	36.2	56,009	0.06%
2023/08/24	33.5	152.91	75.2	153.99	151.50	-41.7	55,662	-0.07%
2023/08/23	16.1	147.16	10.9	148.08	148.50	5.2	54,756	0.01%
2023/08/22	16	150.90	26	151.08	149.00	-10	54,411	-0.02%
2023/08/21	16	144.69	13.1	144.97	144.00	2.9	53,448	0.01%
2023/08/18	19	147.89	9	144.83	146.00	10	52,991	0.02%
2023/08/17	14	147.36	26.1	147.58	150.00	-12.1	52,290	-0.02%
2023/08/16	29.1	143.98	23	143.57	147.00	6.1	51,639	0.01%
2023/08/15	13	142.69	24.1	142.63	143.50	-11.1	51,032	-0.02%
2023/08/14	7.1	136.58	21	135.74	136.50	-13.9	50,387	-0.03%
2023/08/11	16	139.47	14.5	138.03	137.00	1.5	50,063	0.00%
2023/08/10	18	136.08	19	135.74	139.00	-1	49,689	0.00%
2023/08/09	20	139.93	19.5	140.50	141.00	0.5	48,829	0.00%
2023/08/08	60.1	142.08	46.1	142.38	143.00	14	48,117	0.03%
2023/08/07	76.3	146.57	53	146.95	148.00	23.3	46,702	0.05%
2023/08/04	24	139.13	45	138.26	140.00	-21	44,740	-0.05%
2023/08/02	34.4	144.79	5.1	154.23	139.00	29.3	43,029	0.07%
2023/08/01	29	152.47	23.3	152.36	154.00	5.7	41,371	0.01%
2023/07/31	83.8	164.03	66.2	163.86	150.50	17.7	39,612	0.04%
2023/07/28	12.3	147.00	37.4	152.57	159.50	-25.2	36,026	-0.07%
2023/07/27	30	148.28	11.8	146.89	145.00	18.3	34,268	0.05%
2023/07/26	13.2	145.73	22.1	146.53	146.50	-8.9	33,322	-0.03%
2023/07/25	32.4	147.72	25.4	147.24	142.00	7	32,102	0.02%
2023/07/24	25.4	147.83	32.3	149.08	149.00	-6.9	30,314	-0.02%
2023/07/21	10	144.95	8.1	143.19	146.00	1.9	28,767	0.01%
2023/07/20	6	138.17	11	138.91	139.00	-5	27,572	-0.02%
2023/07/19	3	139.33	6.2	139.57	136.50	-3.2	27,010	-0.01%
2023/07/18	33.1	145.01	23.1	142.77	139.50	10	26,162	0.04%
2023/07/17	42.1	147.81	34.1	148.14	145.50	8	24,515	0.03%
2023/07/14	27.2	138.45	22.1	138.85	144.00	5.1	23,051	0.02%
2023/07/13	102	131.54	104.9	136.51	134.00	-2.9	21,163	-0.01%	大買/大賣/
2023/07/12	19	125.71	19	126.16	126.50	0	19,458	0.00%
2023/07/11	7	120.21	25.2	120.85	120.00	-18.2	18,087	-0.10%
2023/07/10	12	112.46	14	112.54	112.00	-2	17,143	-0.01%
2023/07/07	13	112.46	5	112.90	111.00	8	16,763	0.05%
2023/07/06	14	115.46	14	113.64	114.50	0	16,320	0.00%
2023/07/05	7	116.07	9	116.33	115.00	-2	15,799	-0.01%
2023/07/04	33	117.29	17	118.65	119.00	16	15,353	0.10%
2023/07/03	20	110.05	28	111.73	113.50	-8	14,419	-0.06%
2023/06/30	3	102.33	2	103.25	103.50	1	13,706	0.01%
2023/06/29	1	102.00	2	101.75	102.00	-1	13,486	-0.01%
2023/06/28	2	100.25	5	101.50	100.00	-3	13,410	-0.02%
2023/06/27	1.4	99.81	17	100.00	99.30	-15.6	13,300	-0.12%
2023/06/26	10	100.11	5	100.40	101.00	5	13,128	0.04%
2023/06/21	5	104.40	3	106.33	105.00	2	12,831	0.02%
2023/06/20	8.3	105.42	12	106.00	105.00	-3.7	12,492	-0.03%
2023/06/19	34.1	109.21	56	108.12	107.00	-21.9	12,045	-0.18%
2023/06/16	44	108.06	28	107.64	105.00	16	11,437	0.14%
2023/06/15	43	108.17	40.4	110.18	111.00	2.6	10,309	0.03%
2023/06/14	2	100.50	4	103.75	101.00	-2	9,973	-0.02%
2023/06/13	32.2	102.48	2	103.25	103.00	30.2	9,704	0.31%
2023/06/12	3	105.50	35.3	104.69	103.00	-32.2	9,570	-0.34%
2023/06/09	5	98.50	1	96.50	97.60	4	9,348	0.04%
2023/06/08	2	94.65	0	0.00	93.80	2	9,261	0.02%
2023/06/07	0	0.00	34	95.71	96.20	-34	9,169	-0.37%
2023/06/06	1	93.70	10	93.70	93.90	-9	9,024	-0.10%
2023/06/05	3	94.10	53	94.52	96.00	-50	9,084	-0.55%
2023/06/02	1	89.20	5.1	88.05	89.80	-4.1	8,835	-0.05%
2023/06/01	2	87.40	0	0.00	86.20	2	8,725	0.02%
2023/05/31	1	87.60	30.1	89.00	89.00	-29.1	8,669	-0.34%
2023/05/30	0	0.00	20	87.20	86.70	-20	8,213	-0.24%
2023/05/29	1	86.40	2	85.65	86.40	-1	8,084	-0.01%
2023/05/26	1	84.10	1	84.00	83.30	0	8,025	0.00%
2023/05/23	0.1	80.21	0	0.00	80.20	0.1	7,825	0.00%
2023/05/22	1	81.39	4	81.68	81.40	-3	7,742	-0.04%
2023/05/19	1	81.80	0	0.00	81.90	1	7,666	0.01%
2023/05/18	0	0.00	1	82.00	82.00	-1	7,660	-0.01%
2023/05/17	1	79.20	1	80.20	80.50	0	7,578	0.00%
2023/05/16	0	0.00	1	78.50	78.60	-1	7,471	-0.01%
2023/05/05	0	0.00	3	76.07	76.20	-3	7,460	-0.04%
2023/05/03	1	74.60	0	0.00	75.40	1	7,453	0.01%
2023/05/02	1	75.80	5	74.88	75.90	-4	7,500	-0.05%
2023/04/28	1	73.20	0	0.00	73.50	1	7,575	0.01%
2023/04/27	3	73.40	0	0.00	73.30	3	7,550	0.04%
2023/04/26	0	0.00	0	72.00	72.20	0	7,445	0.00%
2023/04/21	0	0.00	0.6	73.62	73.20	-0.6	7,214	-0.01%
2023/04/20	0.6	73.41	0	0.00	72.90	0.6	7,163	0.01%
2023/04/19	0	0.00	0.3	73.73	73.20	-0.3	7,236	0.00%
2023/04/18	2	73.15	0	0.00	73.60	2	7,170	0.03%
2023/04/17	0	75.00	0	0.00	75.30	0	7,081	0.00%
2023/04/14	1	76.10	2.1	76.26	76.30	-1.1	6,973	-0.02%
2023/04/13	0	0.00	2	75.20	74.40	-2	6,880	-0.03%
2023/04/12	0.3	74.04	0	0.00	74.60	0.3	6,844	0.00%
2023/04/10	0	0.00	6	73.52	73.40	-6	6,786	-0.09%
2023/04/06	0	0.00	1	74.00	74.40	-1	6,730	-0.01%
2023/03/30	0	0.00	2	73.40	73.50	-2	7,041	-0.03%
2023/03/29	1	72.60	1	72.40	73.00	0	7,440	0.00%
2023/03/28	1	73.00	0	0.00	72.70	1	7,766	0.01%
2023/03/24	3	71.80	3	71.30	72.30	0	8,446	0.00%
2023/03/23	0	0.00	0.3	71.20	71.30	-0.3	8,440	0.00%
2023/03/22	0	0.00	11	70.53	71.00	-11	8,505	-0.13%
2023/03/16	1	70.00	0.2	71.10	70.00	0.9	8,528	0.01%
2023/03/15	2.4	74.20	4	74.60	74.10	-1.6	8,658	-0.02%
2023/03/14	1.1	74.33	1	74.80	74.20	0.1	8,568	0.00%
2023/03/09	1.1	74.01	0	0.00	73.60	1.1	8,368	0.01%
2023/03/08	2	74.80	0	0.00	75.00	2	8,389	0.02%
2023/03/07	2	75.10	3.1	75.00	75.30	-1.1	8,261	-0.01%
2023/03/06	0	0.00	3	74.50	74.30	-3	8,212	-0.04%
2023/03/03	1	72.00	0	0.00	72.70	1	8,155	0.01%
2023/03/02	0	0.00	1	71.60	71.80	-1	8,112	-0.01%
2023/02/24	0	0.00	1	69.20	69.50	-1	8,146	-0.01%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/21	0	0.00	0.1	69.88	69.80	-0.1	7,989	0.00%
2023/02/20	0	0.00	2	70.30	70.40	-2	8,046	-0.02%
2023/02/17	2	69.80	3	69.90	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	2	70.00	70.00	-2	8,186	-0.02%
2023/02/15	2	69.35	0.2	69.43	69.10	1.9	8,175	0.02%
2023/02/13	0	0.00	1	69.50	69.60	-1	8,223	-0.01%
2023/02/08	3	69.40	8	69.56	69.40	-5	8,188	-0.06%
2023/02/07	0	68.10	0	0.00	68.70	0	8,171	0.00%
2023/02/02	0	0.00	2	67.10	67.00	-2	8,238	-0.02%
2023/02/01	0	0.00	0	66.20	66.40	0	8,198	0.00%
2023/01/17	0	0.00	0	65.46	65.70	0	8,155	0.00%
2023/01/16	2	65.50	0	0.00	65.00	2	8,154	0.02%
2023/01/13	0	0.00	1	65.20	65.10	-1	8,288	-0.01%
2023/01/11	2	65.45	0	0.00	65.10	2	8,611	0.02%
2023/01/10	0	0.00	4	65.83	66.10	-4	8,725	-0.05%
2023/01/09	0	0.00	3	65.37	65.00	-3	8,773	-0.03%
2023/01/06	0	0.00	2	65.00	64.70	-2	8,730	-0.02%
2023/01/05	0	0.00	2	64.90	64.90	-2	8,829	-0.02%
2023/01/03	1	64.20	8	64.50	64.20	-7	8,986	-0.08%
2022/12/28	0	0.00	1	63.60	63.60	-1	9,113	-0.01%
2022/12/27	0	64.40	1	64.20	64.00	-1	9,182	-0.01%
2022/12/26	0	0.00	0	64.20	64.00	0	9,219	0.00%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	3	63.50	0	0.00	63.20	3	8,711	0.03%
2022/12/19	8	63.80	0	0.00	64.20	8	8,371	0.10%
2022/12/14	0	0.00	2	64.80	65.10	-2	7,781	-0.03%
2022/12/12	0	0.00	8	63.80	64.00	-8	7,871	-0.10%
2022/12/07	14	63.49	0.6	63.10	62.60	13.4	7,992	0.17%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/11/30	0	0.00	4	65.65	65.60	-4	7,673	-0.05%
2022/11/25	2	64.60	1	64.90	64.50	1	7,561	0.01%
2022/11/24	0	0.00	8	66.10	66.10	-8	7,516	-0.11%
2022/11/23	3	63.37	1	63.80	64.10	2	7,472	0.03%
2022/11/22	11	64.06	0	0.00	64.10	11	7,402	0.15%
2022/11/21	3	65.73	0	0.00	65.70	3	7,329	0.04%
2022/11/18	3	67.23	0	0.00	67.40	3	7,258	0.04%
2022/11/16	0	0.00	0	67.90	67.60	0	7,251	0.00%
2022/11/11	0	0.00	1	66.10	65.90	-1	7,152	-0.01%
2022/11/10	1	65.50	0	0.00	65.60	1	7,171	0.01%
2022/11/04	0	0.00	2	66.25	66.40	-2	7,366	-0.03%
2022/11/01	0	0.00	1	66.50	66.70	-1	7,468	-0.01%
2022/10/26	0	64.80	0	0.00	65.40	0	7,481	0.00%
2022/10/25	0	0.00	0	64.50	64.70	0	7,462	0.00%
2022/10/24	1	64.70	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	0.2	65.20	65.50	-0.2	7,407	0.00%
2022/10/20	0	63.70	0	0.00	63.70	0	7,305	0.00%
2022/10/19	0	0.00	1	65.80	65.00	-1	7,186	-0.01%
2022/10/17	0	0.00	0.3	63.50	63.50	-0.3	6,877	0.00%
2022/10/14	2	63.70	0	0.00	63.40	2	7,016	0.03%
2022/10/13	0	0.00	4	63.80	63.80	-4	7,296	-0.05%
2022/10/12	0	0.00	4	65.00	64.50	-4	7,247	-0.06%
2022/10/11	0	0.00	0	64.00	63.80	0	7,174	0.00%
2022/10/06	1	66.10	5	66.60	66.40	-4	7,112	-0.06%
2022/10/05	0	0.00	1.6	67.12	66.70	-1.6	7,107	-0.02%
2022/09/30	0	0.00	0.3	63.90	63.80	-0.3	6,883	0.00%
2022/09/29	0	0.00	1	65.10	64.70	-1	6,822	-0.01%
2022/09/28	1	64.40	1	64.50	64.10	0	6,765	0.00%
2022/09/26	2	65.35	0	0.00	65.40	2	6,756	0.03%
2022/09/23	0	0.00	1	66.70	66.30	-1	6,738	-0.01%
2022/09/22	1	66.00	0	0.00	66.50	1	6,801	0.01%
2022/09/20	5	68.00	0	0.00	68.20	5	6,583	0.08%
2022/09/15	0	0.00	5	69.14	69.00	-5	6,432	-0.08%
2022/09/13	0	0.00	1	69.10	69.20	-1	6,481	-0.02%
2022/09/08	5	68.40	0	0.00	68.70	5	6,634	0.08%
2022/09/06	0	0.00	6	68.13	67.80	-6	6,568	-0.09%
2022/09/05	2	67.60	9	67.38	67.50	-7	6,497	-0.11%
2022/09/01	0	0.00	1	65.80	65.20	-1	6,423	-0.02%
2022/08/25	0	0.00	0.1	64.90	64.80	-0.1	6,351	0.00%
2022/08/17	0	0.00	6	67.27	67.70	-6	6,860	-0.09%
2022/08/16	0	0.00	5	67.00	67.20	-5	6,818	-0.07%
2022/08/08	5	66.10	0	0.00	66.50	5	6,563	0.08%
2022/08/05	0	0.00	5	66.90	66.50	-5	6,597	-0.08%
2022/08/02	5	64.50	0	0.00	65.10	5	6,608	0.08%
2022/08/01	5	65.10	1	65.20	65.00	4	6,555	0.06%
2022/07/29	5	64.00	10	65.10	65.30	-5	6,534	-0.08%
2022/07/28	0	0.00	0.5	64.40	64.30	-0.5	6,466	-0.01%
2022/07/27	0	0.00	0.5	63.50	64.00	-0.5	6,445	-0.01%
2022/07/25	1	62.90	0	0.00	63.00	1	6,355	0.02%
2022/07/21	7	62.09	6	62.42	62.20	1	6,405	0.02%
2022/07/20	0	0.00	3.9	64.60	64.60	-3.9	6,237	-0.06%
2022/07/18	0	0.00	2	58.10	57.90	-2	6,080	-0.03%
2022/07/15	0.3	57.20	0	0.00	57.50	0.3	6,159	0.01%
2022/07/14	0.1	57.60	0	0.00	57.50	0.1	6,440	0.00%
2022/07/11	0.7	57.10	0	57.30	57.10	0.6	6,401	0.01%
2022/07/07	1	56.00	8	56.58	57.10	-7	6,403	-0.11%
2022/07/04	1.5	55.12	5	55.00	55.30	-3.5	6,339	-0.05%
2022/06/30	0	0.00	1	58.00	57.90	-1	6,237	-0.02%
2022/06/24	2	57.30	0	0.00	56.80	2	6,048	0.03%
2022/06/20	0	0.00	1	58.40	58.20	-1	5,679	-0.02%
2022/06/13	2	60.80	0	0.00	61.00	2	6,012	0.03%
2022/06/07	0	0.00	3.1	63.00	63.00	-3.1	6,097	-0.05%
2022/06/06	1	62.20	0	0.00	62.90	1	6,110	0.02%
2022/06/02	2	62.85	3	63.20	62.90	-1	6,138	-0.02%
2022/06/01	0	0.00	1	63.80	63.50	-1	6,240	-0.02%
2022/05/31	2	62.00	3	62.90	63.20	-1	6,218	-0.02%
2022/05/23	5	62.20	0	0.00	62.40	5	5,972	0.08%
2022/05/09	1	63.60	10	64.10	63.80	-9	6,487	-0.14%
2022/05/06	1	64.00	0	0.00	64.80	1	6,722	0.01%
2022/05/04	3	64.50	0	0.00	65.20	3	6,758	0.04%
2022/05/03	1	64.60	0	0.00	65.00	1	6,805	0.01%
2022/04/29	0	0.00	3	65.40	65.00	-3	6,835	-0.04%
2022/04/28	4	64.68	0	0.00	65.30	4	6,877	0.06%
2022/04/27	1	65.30	0	0.00	65.60	1	6,836	0.01%
2022/04/26	1	67.20	1	67.50	67.20	0	6,816	0.00%
2022/04/25	12	66.90	0	0.00	68.00	12	6,753	0.18%
2022/04/22	2	65.90	1	67.20	68.00	1	6,612	0.02%
2022/04/21	0	0.00	14	66.10	66.80	-14	6,513	-0.21%
2022/04/20	20	65.04	2.2	65.17	65.70	17.8	6,431	0.28%
2022/04/18	10	68.40	0.2	68.50	68.50	9.8	6,087	0.16%
2022/04/14	1	67.80	0	0.00	67.80	1	6,104	0.02%
2022/04/13	0	0.00	7	68.00	68.10	-7	6,148	-0.11%
2022/04/11	1	66.80	0	0.00	66.50	1	6,222	0.02%
2022/04/07	6	66.75	0	0.00	66.40	6	6,206	0.10%
2022/04/06	5	67.70	0	0.00	67.80	5	6,167	0.08%
2022/03/31	5	68.20	8	68.50	68.10	-3	6,192	-0.05%
2022/03/30	4	67.98	3	68.90	68.20	1	6,145	0.02%
2022/03/25	0	0.00	2	67.40	67.80	-2	6,192	-0.03%
2022/03/24	0	0.00	2.2	67.72	67.50	-2.2	6,264	-0.04%
2022/03/23	0	0.00	3	67.80	67.50	-3	6,307	-0.05%
2022/03/22	4	67.08	0	0.00	67.50	4	6,296	0.06%
2022/03/21	2.2	66.43	2	66.20	66.60	0.2	6,302	0.00%
2022/03/18	16	66.36	30	66.27	65.50	-14	6,251	-0.22%
2022/03/17	27	71.20	9	70.64	71.00	18	5,935	0.30%
2022/03/16	5	69.56	1	69.40	70.10	4	5,822	0.07%
2022/03/15	1	69.30	5.4	69.41	69.50	-4.4	5,775	-0.08%
2022/03/14	3	70.10	1.1	70.32	70.00	1.9	5,735	0.03%
2022/03/11	6	70.20	1	70.80	70.60	5	5,733	0.09%
2022/03/10	8	70.10	14	70.39	70.60	-6	5,763	-0.10%
2022/03/09	2	69.70	1	69.90	69.50	1	5,767	0.02%
2022/03/08	0	0.00	5	68.64	68.20	-5	5,736	-0.09%
2022/03/07	5	67.60	13	68.12	68.50	-8	5,684	-0.14%
2022/03/02	3	68.70	0	0.00	68.90	3	5,629	0.05%
2022/03/01	0	0.00	2	69.10	68.60	-2	5,603	-0.04%
2022/02/22	1	67.00	3	67.20	67.50	-2	5,231	-0.04%
2022/02/21	1	67.80	0.8	68.20	68.20	0.2	5,164	0.00%
2022/02/17	0	0.00	0.1	68.30	68.60	-0.1	5,109	0.00%
2022/02/16	0	0.00	3	68.00	67.90	-3	5,011	-0.06%
2022/02/15	1	67.00	0	0.00	66.50	1	4,916	0.02%
2022/02/11	4.1	67.20	2	67.10	67.50	2.1	4,718	0.04%
2022/02/10	3	68.23	1	68.40	68.60	2	4,680	0.04%
2022/02/09	6	68.43	1	68.50	69.10	5	4,603	0.11%
2022/02/08	1	65.30	5	67.76	68.80	-4	4,421	-0.09%
2022/01/25	5	63.00	5	63.60	63.80	0	4,165	0.00%
2022/01/24	5	63.00	5	63.70	63.90	0	4,091	0.00%
2022/01/21	5.3	63.04	5	63.70	63.70	0.3	4,096	0.01%
2022/01/10	0	0.00	1	63.30	63.50	-1	4,657	-0.02%
2022/01/07	2	63.60	2	63.50	63.70	0	4,678	0.00%
2022/01/06	1	64.20	8	64.10	63.50	-7	4,689	-0.15%
2022/01/05	0	0.00	1	64.50	64.40	-1	4,721	-0.02%
2022/01/04	6	64.60	7	64.09	64.40	-1	4,711	-0.02%
2021/12/27	0	0.00	5	63.00	63.60	-5	4,892	-0.10%
2021/12/23	0	0.00	13	62.45	62.50	-13	5,000	-0.26%
2021/12/22	0.3	61.90	0	0.00	61.50	0.3	5,056	0.01%
2021/12/21	1	61.50	0	0.00	61.70	1	5,079	0.02%
2021/12/20	7	61.03	0	0.00	61.00	7	5,132	0.14%
2021/12/15	1	61.30	0	0.00	61.50	1	5,291	0.02%
2021/12/14	5	61.84	0	0.00	61.80	5	5,392	0.09%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/09	0	0.00	6.8	62.12	62.60	-6.8	5,564	-0.12%
2021/12/08	0	0.00	5	62.20	62.30	-5	5,538	-0.09%
2021/12/07	6	61.32	5	62.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	2	62.10	62.10	-2	5,513	-0.04%
2021/11/26	0	0.00	1	60.20	60.10	-1	5,452	-0.02%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	1	61.70	0	0.00	62.00	1	5,640	0.02%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/11/12	1	61.50	0	0.00	61.50	1	5,769	0.02%
2021/11/10	7	61.39	0	0.00	61.20	7	5,871	0.12%
2021/11/03	1	61.60	1	61.60	61.80	0	6,007	0.00%
2021/11/02	1	61.20	1	61.10	61.00	0	6,042	0.00%
2021/10/29	5	61.30	0	0.00	61.30	5	6,098	0.08%
2021/10/28	2	61.35	0	0.00	61.30	2	6,123	0.03%
2021/10/27	0	0.00	23	61.74	62.00	-23	6,233	-0.37%
2021/10/25	10	60.60	1	60.60	60.50	9	6,647	0.14%
2021/10/22	3	60.80	0	0.00	61.10	3	6,690	0.04%
2021/10/21	0	0.00	1	60.90	60.40	-1	6,652	-0.02%
2021/10/20	5	61.60	1	60.50	60.40	4	6,581	0.06%
2021/10/19	7	62.14	0	0.00	62.10	7	6,426	0.11%
2021/10/14	1	64.50	25.7	64.57	64.30	-24.7	6,410	-0.39%
2021/10/13	0	0.00	5	64.50	64.20	-5	6,414	-0.08%
2021/10/12	1	63.10	1	63.30	63.20	0	6,344	0.00%
2021/10/06	0	0.00	1	63.00	63.00	-1	6,490	-0.02%
2021/10/04	0	0.00	1	62.30	62.20	-1	6,476	-0.02%
2021/10/01	0	0.00	2	61.95	62.20	-2	6,517	-0.03%
2021/09/30	8	62.55	0	0.00	62.50	8	6,488	0.12%
2021/09/29	2	64.65	0.8	64.50	64.40	1.2	6,473	0.02%
2021/09/28	0	0.00	4	64.60	64.50	-4	6,552	-0.06%
2021/09/27	1	64.00	7	64.20	64.10	-6	6,628	-0.09%
2021/09/24	0	0.00	0.3	64.00	64.00	-0.3	6,687	0.00%
2021/09/23	0	0.00	19	64.16	63.80	-19	6,730	-0.28%
2021/09/22	5	61.50	1	61.50	61.80	4	7,012	0.06%
2021/09/16	0.7	61.20	0	0.00	61.20	0.7	7,027	0.01%
2021/09/15	0	0.00	8	61.63	61.50	-8	7,126	-0.11%
2021/09/14	0	0.00	2	61.40	61.10	-2	7,201	-0.03%
2021/09/13	0	0.00	0.1	60.50	60.60	-0.1	7,262	0.00%
2021/09/09	2	59.60	0	0.00	59.60	2	7,537	0.03%
2021/09/06	0.3	61.30	0	0.00	60.90	0.3	7,441	0.00%
2021/08/31	5	60.60	1	60.80	61.20	4	7,361	0.05%
2021/08/30	3	60.40	0.1	60.10	61.00	3	7,338	0.04%
2021/08/27	0	0.00	2	59.80	59.70	-2	7,302	-0.03%
2021/08/26	1	58.40	0	0.00	58.90	1	7,262	0.01%
2021/08/25	3	59.13	5	59.00	59.40	-2	7,197	-0.03%
2021/08/24	1	58.40	5	58.80	58.40	-4	7,142	-0.06%
2021/08/23	0	0.00	15	58.53	58.30	-15	7,156	-0.21%
2021/08/20	5	57.50	7	58.00	57.50	-2	7,207	-0.03%
2021/08/19	23	57.09	0	0.00	56.90	23	7,265	0.32%
2021/08/18	26	58.05	0	0.00	58.50	26	7,157	0.36%
2021/08/17	0	0.00	2	58.55	58.50	-2	7,149	-0.03%
2021/08/16	1	59.40	0	0.00	58.60	1	7,082	0.01%
2021/08/13	1	61.10	6	61.60	61.30	-5	7,037	-0.07%
2021/08/12	4	61.50	0	0.00	61.20	4	7,000	0.06%
2021/08/11	1	62.00	1	62.60	62.60	0	6,972	0.00%
2021/08/10	4	62.10	1.1	62.50	62.60	2.9	6,984	0.04%
2021/08/09	2	62.50	12	62.40	62.60	-10	7,005	-0.14%
2021/08/06	1	62.00	1	62.00	62.50	0	7,002	0.00%
2021/08/05	1	63.20	7	62.81	62.90	-6	7,051	-0.09%
2021/08/04	0	0.00	1	63.50	63.20	-1	7,168	-0.01%
2021/08/03	3	63.50	0	0.00	63.90	3	7,211	0.04%
2021/08/02	4	63.93	1.3	63.98	63.90	2.7	7,178	0.04%
2021/07/30	1	63.00	25.1	63.34	64.10	-24.1	7,141	-0.34%
2021/07/29	0	0.00	2	59.50	59.80	-2	6,841	-0.03%
2021/07/28	0	0.00	1	58.50	58.90	-1	6,813	-0.01%
2021/07/27	1	58.80	1	58.20	58.70	0	6,896	0.00%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	1	58.60	9	58.23	57.90	-8	7,161	-0.11%
2021/07/22	2	59.00	0	0.00	58.70	2	7,133	0.03%
2021/07/21	2	58.65	9.1	58.52	58.50	-7.1	7,069	-0.10%
2021/07/20	1	57.60	0	0.00	58.00	1	7,000	0.01%
2021/07/19	0	0.00	30	58.20	58.30	-30	6,988	-0.43%
2021/07/15	3	58.30	0	0.00	58.40	3	7,052	0.04%
2021/07/12	7	57.00	1	56.90	57.00	6	6,911	0.09%
2021/07/09	3	57.00	0	0.00	57.50	3	6,898	0.04%
2021/07/08	3	57.93	0	0.00	57.80	3	6,935	0.04%
2021/07/07	1	57.60	1	57.70	58.00	0	6,908	0.00%
2021/07/06	6	58.13	3	58.30	58.20	3	6,893	0.04%
2021/07/05	7	57.50	1	58.20	57.90	6	6,857	0.09%
2021/07/02	3.1	56.45	0	0.00	56.90	3.1	6,726	0.05%
2021/07/01	8	56.65	1	56.70	56.60	7	6,649	0.11%
2021/06/30	36	57.41	1	57.50	57.60	35	6,553	0.53%
2021/06/29	20.1	58.14	0	0.00	57.40	20.1	6,509	0.31%
2021/06/28	6	63.83	0	0.00	63.70	6	6,222	0.10%
2021/06/25	4	64.53	1	64.90	64.10	3	6,148	0.05%
2021/06/24	4	64.35	1	64.40	64.70	3	6,104	0.05%
2021/06/23	1	63.90	0	0.00	64.10	1	5,975	0.02%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/18	3	65.67	9	66.67	64.90	-6	5,662	-0.11%
2021/06/16	4	65.75	0	0.00	66.20	4	5,637	0.07%
2021/06/15	4	65.43	0	0.00	65.60	4	5,688	0.07%
2021/06/08	2	65.30	3	65.40	65.60	-1	6,241	-0.02%
2021/06/03	4	65.73	0	0.00	65.60	4	6,683	0.06%
2021/06/02	4	66.18	0	0.00	66.20	4	6,715	0.06%
2021/06/01	3	65.90	9.1	66.36	66.40	-6.1	6,879	-0.09%
2021/05/28	0	0.00	2	65.40	65.70	-2	7,047	-0.03%
2021/05/25	0	0.00	1	63.40	63.00	-1	7,395	-0.01%
2021/05/21	2	62.90	2	63.30	63.10	0	7,600	0.00%
2021/05/20	0	0.00	1	62.60	62.60	-1	7,744	-0.01%
2021/05/19	0	0.00	1	62.50	62.00	-1	7,840	-0.01%
2021/05/18	0	0.00	1	62.40	62.00	-1	7,955	-0.01%
2021/05/17	0	0.00	4	61.18	61.10	-4	8,033	-0.05%
2021/05/14	0	0.00	1	62.10	61.90	-1	8,008	-0.01%
2021/05/13	3	61.30	1.5	60.63	60.90	1.5	8,049	0.02%
2021/05/12	3	61.97	3.1	61.82	61.20	-0.1	8,044	0.00%
2021/05/11	5	63.44	12	63.22	63.00	-7	8,078	-0.09%
2021/05/10	2	66.70	0	0.00	66.00	2	8,070	0.02%
2021/05/07	0	0.00	3.1	66.41	67.40	-3.1	8,241	-0.04%
2021/05/06	8.3	64.63	3	64.60	64.00	5.3	8,286	0.06%
2021/05/05	2.1	66.41	0	0.00	65.80	2.1	8,361	0.03%
2021/05/04	4	67.25	1	66.30	66.30	3	8,559	0.04%
2021/05/03	2	65.00	15.2	66.42	67.10	-13.2	8,517	-0.15%
2021/04/29	0.1	63.50	20.5	64.57	63.90	-20.4	8,343	-0.24%
2021/04/28	6	64.37	0	64.10	64.50	6	8,294	0.07%
2021/04/27	0	0.00	0.1	64.00	64.40	-0.1	8,368	0.00%
2021/04/21	0.4	63.60	0	0.00	63.70	0.4	8,452	0.00%
2021/04/14	5	62.00	6	61.28	62.30	-1	8,731	-0.01%
2021/04/13	2	62.80	2	63.25	63.00	0	8,837	0.00%
2021/04/12	0	63.90	1	64.60	64.00	-1	8,901	-0.01%
2021/04/09	0	0.00	4	64.93	64.80	-4	9,032	-0.04%
2021/04/08	3	65.07	3.1	64.93	65.20	-0.1	9,032	0.00%
2021/04/07	0	0.00	5	64.20	64.50	-5	8,998	-0.06%
2021/04/06	0	0.00	1	63.00	63.00	-1	8,948	-0.01%
2021/03/30	1	64.00	1	63.80	64.00	0	8,781	0.00%
2021/03/29	6	62.35	1	62.70	62.70	5	8,740	0.06%
2021/03/26	0	0.00	5	61.90	61.90	-5	8,735	-0.06%
2021/03/24	1	61.60	2	61.50	61.60	-1	8,981	-0.01%
2021/03/23	0.1	60.99	1	61.30	61.60	-0.9	8,998	-0.01%
2021/03/19	1	60.60	1	61.20	61.10	0	8,988	0.00%
2021/03/18	0	0.00	4	61.45	61.60	-4	8,868	-0.05%
2021/03/17	0	60.10	17.1	60.32	60.50	-17	8,820	-0.19%
2021/03/16	1	60.40	2	61.00	60.30	-1	8,797	-0.01%
2021/03/15	18	59.85	0	0.00	59.90	18	8,767	0.21%
2021/03/12	0	0.00	55.1	61.38	62.10	-55.1	8,654	-0.64%
2021/03/11	3	58.47	0.4	58.67	58.70	2.6	8,470	0.03%
2021/03/10	1	57.70	0	0.00	58.00	1	8,425	0.01%
2021/03/09	5.5	56.99	0	0.00	57.20	5.5	8,380	0.07%
2021/03/08	0	58.60	0	0.00	58.50	0	8,115	0.00%
2021/03/05	8	57.99	1	58.10	58.40	7	8,103	0.09%
2021/03/04	6	59.02	1	59.00	58.80	5	8,104	0.06%
2021/03/03	0.1	59.40	0	0.00	59.30	0.1	8,025	0.00%
2021/03/02	5	59.02	6	59.75	58.80	-1	7,948	-0.01%
2021/02/26	4	59.18	5	59.60	59.40	-1	7,815	-0.01%
2021/02/25	1	61.00	3.5	61.01	60.70	-2.5	7,575	-0.03%
2021/02/24	1	60.40	0	0.00	60.00	1	7,513	0.01%
2021/02/23	7	60.89	0	0.00	60.20	7	7,422	0.09%
2021/02/22	3	59.87	8.1	60.64	61.20	-5.1	7,354	-0.07%
2021/02/19	1	58.40	1	58.40	58.50	0	7,273	0.00%
2021/02/18	2	57.20	3	58.30	58.40	-1	7,244	-0.01%
2021/02/17	1	56.40	1	56.50	56.80	0	7,173	0.00%
2021/02/05	2	55.70	6	55.90	55.90	-4	7,068	-0.06%
2021/02/04	1	55.70	1	56.50	56.10	0	7,039	0.00%
2021/02/02	2	55.85	0	0.00	56.10	2	6,942	0.03%
2021/02/01	0	0.00	1	55.10	55.10	-1	6,783	-0.01%
2021/01/29	1	54.60	6	55.72	54.90	-5	6,717	-0.07%
2021/01/28	10	56.27	0	0.00	57.00	10	6,543	0.15%
2021/01/27	5	57.40	3.2	57.78	57.60	1.8	6,467	0.03%
2021/01/26	2	57.00	16	57.14	56.60	-14	6,336	-0.22%
2021/01/25	0	0.00	6	53.55	54.40	-6	6,166	-0.10%
2021/01/22	0	0.00	1	53.10	53.00	-1	6,154	-0.02%
2021/01/20	1	51.80	0	0.00	51.90	1	6,165	0.02%
2021/01/18	0	0.00	1	53.20	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	6	53.53	53.80	-6	6,012	-0.10%
2021/01/14	3	53.20	0	0.00	53.60	3	5,979	0.05%
2021/01/13	5	53.74	12	53.79	53.60	-7	5,932	-0.12%
2021/01/12	0	0.00	14	52.76	52.80	-14	5,878	-0.24%
2021/01/11	0	0.00	4	53.55	53.80	-4	5,800	-0.07%
2021/01/08	0	0.00	2.1	52.59	52.60	-2.1	5,738	-0.04%
2021/01/07	2	52.35	6	52.30	52.20	-4	5,643	-0.07%
2021/01/06	0	0.00	5	52.72	51.50	-5	5,581	-0.09%
2021/01/05	1	51.50	11.3	51.40	51.60	-10.3	5,375	-0.19%
2021/01/04	0	0.00	17	50.77	51.40	-17	5,291	-0.32%
2020/12/30	0	0.00	4	50.00	50.00	-4	5,174	-0.08%
2020/12/29	1	49.90	1	49.75	49.95	0	5,164	0.00%
2020/12/28	2	49.90	0	0.00	49.90	2	5,162	0.04%
2020/12/25	1	49.25	2	49.32	49.30	-1	5,159	-0.02%
2020/12/22	0	0.00	1	49.25	48.75	-1	5,157	-0.02%
2020/12/18	5	48.54	0	0.00	48.00	5	5,132	0.10%
2020/12/17	3	48.67	5	48.55	48.50	-2	4,936	-0.04%
2020/12/16	0	0.00	4	48.75	49.15	-4	4,909	-0.08%
2020/12/15	0	0.00	1	48.30	48.20	-1	4,923	-0.02%
2020/12/14	3	48.90	0	0.00	48.50	3	4,941	0.06%
2020/12/10	0	0.00	3	49.25	49.05	-3	4,991	-0.06%
2020/12/09	5	49.10	0	0.00	49.25	5	4,972	0.10%
2020/12/08	0	0.00	0.3	48.75	48.95	-0.3	4,933	-0.01%
2020/12/07	7	48.89	0	0.00	49.10	7	4,897	0.14%
2020/12/04	5	49.30	4	49.35	49.40	1	4,826	0.02%
2020/12/03	1	49.30	0	0.00	49.20	1	4,805	0.02%
2020/12/02	0	0.00	3	49.22	49.35	-3	4,779	-0.06%
2020/12/01	0	0.00	3	48.65	48.85	-3	4,779	-0.06%
2020/11/30	1	49.00	3	49.17	48.05	-2	4,794	-0.04%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	1	48.65	48.65	-1	4,653	-0.02%
2020/11/25	0	0.00	4	48.51	48.25	-4	4,727	-0.08%
2020/11/24	0	0.00	2	48.40	48.30	-2	4,747	-0.04%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/20	2	48.13	1	48.25	48.00	1	4,681	0.02%
2020/11/19	0	0.00	3	48.65	48.75	-3	4,638	-0.06%
2020/11/18	6	48.38	10	48.57	48.55	-4	4,609	-0.09%
2020/11/17	10	48.00	13	48.20	48.30	-3	4,579	-0.07%
2020/11/11	0	0.00	1	47.55	47.70	-1	4,608	-0.02%
2020/11/10	1	47.30	0	0.00	47.50	1	4,618	0.02%
2020/11/09	3	47.30	0	0.00	47.40	3	4,629	0.06%
2020/11/02	0	0.00	1	46.80	45.85	-1	4,759	-0.02%
2020/10/30	5	46.54	10	46.71	46.55	-5	4,824	-0.10%
2020/10/29	0	0.00	3	46.57	46.50	-3	4,903	-0.06%
2020/10/28	1	46.50	1.1	46.40	46.55	-0.1	5,203	0.00%
2020/10/23	2	45.43	0	0.00	45.55	2	6,057	0.03%
2020/10/22	2	45.40	0	0.00	45.40	2	6,145	0.03%
2020/10/15	0	0.00	2	45.75	45.55	-2	6,309	-0.03%
2020/10/08	1	45.65	0	0.00	45.65	1	6,709	0.01%
2020/10/07	2	45.55	0	0.00	45.40	2	6,787	0.03%
2020/10/05	2	45.80	0	0.00	45.80	2	6,944	0.03%
2020/09/30	0	0.00	13	46.03	46.10	-13	7,076	-0.18%
2020/09/29	3	45.50	119	45.61	45.50	-116	7,142	-1.62%	大賣/鉅額交易
2020/09/28	116	45.77	0	0.00	45.90	116	7,213	1.61%	大買/鉅額交易
2020/09/25	0	0.00	1	45.00	45.00	-1	7,296	-0.01%
2020/09/24	4	45.15	0	0.00	45.00	4	7,318	0.05%
2020/09/23	0.3	46.20	1	46.10	46.00	-0.7	7,317	-0.01%
2020/09/22	2	45.90	1	46.00	45.85	1	7,388	0.01%
2020/09/21	2	46.68	1.1	46.70	46.60	0.9	7,457	0.01%
2020/09/18	2	46.70	0	0.00	46.85	2	7,638	0.03%
2020/09/17	3	47.53	1	47.90	47.10	2	7,787	0.03%
2020/09/15	1	46.85	1	47.00	47.00	0	8,635	0.00%
2020/09/14	12	46.40	10	46.70	47.00	2	8,956	0.02%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	11	46.06	0	0.00	46.00	11	9,250	0.12%
2020/09/09	2	45.85	0	46.20	46.15	2	9,381	0.02%
2020/09/08	1	46.30	0	0.00	46.45	1	9,419	0.01%
2020/09/04	1	45.70	0	46.05	45.95	1	9,726	0.01%
2020/09/02	2	45.98	0	0.00	46.05	2	9,893	0.02%
2020/09/01	6	46.01	0	0.00	46.20	6	9,956	0.06%
2020/08/28	1	46.85	1	46.70	46.65	0	10,032	0.00%
2020/08/27	2	46.70	1	46.80	46.90	1	10,152	0.01%
2020/08/26	2	46.85	0	0.00	47.00	2	10,196	0.02%
2020/08/24	1	46.80	0	0.00	46.90	1	10,330	0.01%
2020/08/21	1	46.90	0	0.00	47.00	1	10,385	0.01%
2020/08/20	2	46.93	10	46.57	46.90	-8	10,416	-0.08%
2020/08/19	0	0.00	3	48.45	48.10	-3	10,435	-0.03%
2020/08/14	17	47.14	2	47.48	47.20	15	10,414	0.14%
2020/08/13	1	47.55	0	0.00	47.80	1	10,395	0.01%
2020/08/12	3	47.47	0	0.00	47.60	3	10,470	0.03%
2020/08/11	3	47.98	22	48.05	48.00	-19	10,470	-0.18%
2020/08/10	0	0.00	1	48.80	48.50	-1	10,523	-0.01%
2020/08/07	1	49.10	1	48.95	48.95	0	10,562	0.00%
2020/08/06	31	48.82	1	48.75	48.85	30	10,557	0.28%
2020/08/05	0	0.00	3.1	49.34	49.10	-3.1	10,579	-0.03%
2020/08/04	3	48.98	0	0.00	49.35	3	10,545	0.03%
2020/08/03	4	49.89	4	49.24	48.60	0	10,452	0.00%
2020/07/31	2	49.63	29	48.74	49.60	-27	10,222	-0.26%
2020/07/30	0	0.00	6	45.54	45.70	-6	9,516	-0.06%
2020/07/29	8	44.91	3	45.47	44.80	5	9,473	0.05%
2020/07/28	2	45.18	0	0.00	45.05	2	9,560	0.02%
2020/07/27	2	45.50	1	45.55	45.50	1	9,662	0.01%
2020/07/24	0	0.00	1	46.60	46.50	-1	9,665	-0.01%
2020/07/23	2	46.63	0	0.00	46.55	2	9,683	0.02%
2020/07/17	4	46.93	2	47.25	46.70	2	9,646	0.02%
2020/07/16	8	47.34	0	0.00	46.90	8	9,635	0.08%
2020/07/15	1	47.05	1	47.25	47.40	0	9,551	0.00%
2020/07/14	1	47.05	0	0.00	46.95	1	9,476	0.01%
2020/07/13	5	46.66	0	0.00	47.10	5	9,445	0.05%
2020/07/10	2	46.90	5	46.90	46.70	-3	9,418	-0.03%
2020/07/08	3	47.08	0	0.00	47.15	3	9,233	0.03%
2020/07/07	4	46.85	5	47.00	47.05	-1	9,124	-0.01%
2020/07/06	0	0.00	2	47.05	47.05	-2	9,052	-0.02%
2020/07/03	7	47.09	23	46.81	46.85	-16	9,031	-0.18%
2020/07/02	1	47.00	0.4	47.20	47.15	0.6	9,062	0.01%
2020/07/01	26	46.85	0.4	47.00	46.75	25.6	9,093	0.28%
2020/06/30	1	46.50	3	46.70	46.30	-2	9,056	-0.02%
2020/06/29	2	46.55	0	0.00	46.50	2	9,047	0.02%
2020/06/24	2	47.43	27	47.36	47.30	-25	8,911	-0.28%
2020/06/23	79	47.95	2	47.98	47.40	77	8,773	0.88%
2020/06/22	1	53.50	2	53.35	53.10	-1	8,201	-0.01%
2020/06/19	3	51.70	3	52.57	52.40	0	7,984	0.00%
2020/06/18	0	0.00	8	51.85	52.40	-8	7,710	-0.10%
2020/06/17	0	0.00	20	51.20	51.30	-20	7,599	-0.26%
2020/06/16	4	51.18	7	51.01	51.10	-3	7,683	-0.04%
2020/06/12	4	50.10	1	50.00	50.80	3	7,842	0.04%
2020/06/11	2	50.60	3	51.50	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	4	51.15	51.40	-4	7,831	-0.05%
2020/06/09	0	0.00	1	51.00	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	7	50.93	50.80	-7	8,045	-0.09%
2020/06/05	0	0.00	14	50.14	50.40	-14	8,035	-0.17%
2020/06/04	0	0.00	58	49.78	49.85	-58	8,097	-0.72%
2020/06/03	3	49.43	19	49.56	49.55	-16	8,104	-0.20%
2020/06/01	30	48.72	6	48.94	48.85	24	8,099	0.30%
2020/05/29	20	48.52	5	48.17	48.10	15	8,246	0.18%
2020/05/28	11.8	48.22	33	48.17	48.20	-21.2	8,270	-0.26%
2020/05/27	20	48.71	12	48.74	48.65	8	8,475	0.09%
2020/05/26	16	48.04	7	48.16	48.00	9	8,632	0.10%
2020/05/22	10	46.90	0	0.00	46.75	10	8,600	0.12%
2020/05/19	0	0.00	7	46.86	46.80	-7	8,790	-0.08%
2020/05/18	2	45.65	0	0.00	45.50	2	8,698	0.02%
2020/05/15	11	46.05	1	46.73	46.10	10	8,648	0.12%
2020/05/14	3	46.78	2	46.88	46.85	1	8,495	0.01%
2020/05/13	3	46.80	2	47.00	46.85	1	8,397	0.01%
2020/05/12	1	46.60	0	0.00	46.90	1	8,342	0.01%
2020/05/11	0	0.00	5	47.07	46.95	-5	8,288	-0.06%
2020/05/08	0	0.00	13.7	46.90	46.95	-13.7	8,178	-0.17%
2020/05/06	1	46.80	0	0.00	46.55	1	8,039	0.01%
2020/05/05	1	46.45	1	46.90	46.65	0	7,985	0.00%
2020/05/04	9	46.03	142	46.14	46.50	-133	7,975	-1.67%	大賣/鉅額交易
2020/04/30	5	46.25	2	46.45	46.50	3	7,841	0.04%
2020/04/29	138	45.61	1	45.55	45.40	137	7,718	1.78%	大買/鉅額交易
2020/04/28	0	0.00	0	45.05	45.05	0	7,755	0.00%
2020/04/27	0	0.00	4	44.48	44.40	-4	7,854	-0.05%
2020/04/15	10	43.60	1	43.80	43.70	9	7,306	0.12%
2020/04/14	0	0.00	3	43.45	43.25	-3	7,251	-0.04%
2020/04/13	0	0.00	1	42.10	42.55	-1	7,209	-0.01%
2020/04/07	20	42.25	5	42.65	42.10	15	7,149	0.21%
2020/04/06	0	0.00	5	42.10	42.25	-5	7,047	-0.07%
2020/03/31	1	40.85	5	41.35	41.30	-4	6,843	-0.06%
2020/03/27	3	41.12	1	41.50	40.95	2	6,649	0.03%
2020/03/26	0	0.00	1	41.45	40.85	-1	6,591	-0.02%
2020/03/25	6	40.88	0	0.00	40.50	6	6,604	0.09%
2020/03/24	2	39.60	0	0.00	39.35	2	6,524	0.03%
2020/03/23	3	38.55	2	38.90	38.55	1	6,496	0.02%
2020/03/20	12	39.77	7	40.67	40.65	5	6,462	0.08%
2020/03/19	1	37.80	7	37.91	37.80	-6	6,314	-0.10%
2020/03/17	2	39.88	0	0.00	39.40	2	6,012	0.03%
2020/03/16	2	41.25	1	41.30	40.35	1	5,848	0.02%
2020/03/13	7	39.84	0	0.00	41.30	7	5,725	0.12%
2020/03/12	8	42.19	1	42.25	42.00	7	5,480	0.13%
2020/03/11	0	0.00	2	43.95	44.20	-2	5,258	-0.04%
2020/03/09	4	43.79	113	44.01	44.00	-109	5,074	-2.15%	大賣/鉅額交易
2020/03/06	5	44.23	0	0.00	44.35	5	5,015	0.10%
2020/03/05	116	45.26	2	45.10	44.85	114	4,966	2.30%	大買/鉅額交易
2020/03/04	2	44.68	4	44.91	45.10	-2	4,875	-0.04%
2020/03/03	7	44.09	55	44.26	43.95	-48	4,719	-1.02%
2020/03/02	38	42.65	0	0.00	42.85	38	4,574	0.83%
2020/02/27	32	44.09	2	44.05	43.85	30	4,715	0.64%
2020/02/26	1	43.65	0	0.00	43.45	1	4,524	0.02%
2020/02/24	0	0.00	2	44.90	44.00	-2	4,496	-0.04%
2020/02/21	2	45.90	0	0.00	45.60	2	4,422	0.05%
2020/02/20	1	46.90	0	0.00	46.60	1	4,361	0.02%
2020/02/18	1	47.20	0	0.00	47.05	1	4,324	0.02%
2020/02/13	8	47.29	0	0.00	47.10	8	4,469	0.18%
2020/02/12	7	47.10	0	0.00	47.10	7	4,532	0.15%
2020/02/11	2	46.95	0	0.00	46.95	2	4,537	0.04%
2020/02/10	0	0.00	1	47.40	47.00	-1	4,607	-0.02%
2020/02/05	1	47.60	0	0.00	47.00	1	4,856	0.02%
2020/02/03	0	0.00	1	46.50	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	2	48.00	47.20	-2	4,919	-0.04%
2020/01/30	3	46.18	1	45.70	45.65	2	4,862	0.04%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/15	1	49.00	0	0.00	49.00	1	5,164	0.02%
2020/01/13	5	49.05	0	0.00	49.25	5	5,679	0.09%
2020/01/09	0	0.00	0.1	48.80	48.75	-0.1	5,933	0.00%
2020/01/07	1	48.95	2	49.15	48.90	-1	6,080	-0.02%
2020/01/03	0	0.00	2	49.70	49.70	-2	6,196	-0.03%
2020/01/02	2	49.30	1	49.30	49.20	1	6,312	0.02%
2019/12/31	1	49.50	0	0.00	49.35	1	6,321	0.02%
2019/12/26	0	0.00	0.1	49.70	49.90	-0.1	6,561	0.00%
2019/12/25	0.7	49.45	0	0.00	49.55	0.7	6,681	0.01%
2019/12/20	1	49.65	2.5	50.49	49.65	-1.5	7,003	-0.02%
2019/12/17	0	0.00	3	50.37	50.60	-3	7,060	-0.04%
2019/12/16	0	0.00	3	50.37	50.50	-3	7,045	-0.04%
2019/12/13	0	0.00	2	50.15	50.20	-2	7,061	-0.03%
2019/12/12	0	0.00	1	50.00	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	2	49.83	49.90	-2	7,034	-0.03%
2019/12/10	2	49.10	0	0.00	49.15	2	7,045	0.03%
2019/12/05	0	0.00	1	49.45	49.50	-1	7,090	-0.01%
2019/12/03	3	48.28	0	0.00	48.50	3	7,139	0.04%
2019/12/02	2	48.23	0	0.00	48.30	2	7,129	0.03%
2019/11/28	2	49.20	0	0.00	49.10	2	7,169	0.03%
2019/11/25	0	0.00	9	50.40	50.10	-9	6,922	-0.13%
2019/11/21	0	0.00	5	49.95	50.60	-5	7,051	-0.07%
2019/11/20	0	0.00	2	50.50	50.60	-2	6,986	-0.03%
2019/11/14	0	0.00	1.2	49.58	49.45	-1.2	7,295	-0.02%
2019/11/13	1	50.00	1	49.85	49.95	0	7,462	0.00%
2019/11/12	1	50.30	0	0.00	50.60	1	7,580	0.01%
2019/11/08	0	0.00	14	50.40	50.40	-14	7,597	-0.18%
2019/11/06	0	0.00	0	50.60	50.80	0	7,782	0.00%
2019/11/05	2	50.60	10	51.13	51.50	-8	7,928	-0.10%
2019/11/04	0	0.00	1	50.50	50.70	-1	7,945	-0.01%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/30	1	49.35	0	0.00	49.50	1	8,577	0.01%
2019/10/28	0	0.00	11	49.11	49.55	-11	8,690	-0.13%
2019/10/25	4	49.26	1.1	50.06	49.50	2.9	8,652	0.03%
2019/10/24	1	49.50	1	50.00	50.10	0	8,605	0.00%
2019/10/23	11	50.25	2	50.00	49.20	9	8,508	0.11%
2019/10/22	2	50.20	22.1	50.72	51.50	-20.1	8,344	-0.24%
2019/10/17	0	0.00	0	48.55	48.55	0	8,089	0.00%
2019/10/08	0	0.00	0	48.95	49.10	0	7,972	0.00%
2019/10/02	0	0.00	0.3	48.45	48.50	-0.3	7,722	0.00%
2019/09/27	0	0.00	5	50.02	49.30	-5	7,555	-0.07%
2019/09/26	5	49.70	10	49.85	49.55	-5	7,439	-0.07%
2019/09/20	0	0.00	0	48.45	48.60	0	7,247	0.00%
2019/09/17	0	0.00	1	47.95	48.15	-1	7,066	-0.01%
2019/09/12	0	0.00	0.4	48.80	48.90	-0.4	7,120	-0.01%
2019/09/11	0	0.00	0.2	48.60	48.65	-0.2	7,108	0.00%
2019/09/06	0	0.00	2	48.98	49.00	-2	7,067	-0.03%
2019/09/05	0	0.00	1	48.75	48.75	-1	7,039	-0.01%
2019/09/03	2.4	48.02	2.2	48.30	47.70	0.2	6,916	0.00%
2019/09/02	0	0.00	0	48.95	48.95	0	6,898	0.00%
2019/08/30	0	0.00	6	49.97	50.00	-6	6,881	-0.09%
2019/08/27	0	0.00	0	48.20	48.40	0	6,762	0.00%
2019/08/26	5	48.65	0	0.00	48.25	5	6,675	0.07%
2019/08/23	0	0.00	1	48.80	48.20	-1	6,689	-0.01%
2019/08/21	0	0.00	1	47.95	48.00	-1	6,822	-0.01%
2019/08/20	1	49.00	5	48.73	49.00	-4	6,719	-0.06%
2019/08/19	1	47.30	0	0.00	47.10	1	6,537	0.02%
2019/08/16	0	0.00	5	47.94	47.90	-5	6,449	-0.08%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/13	0	0.00	1.4	46.20	46.30	-1.4	6,100	-0.02%
2019/08/12	1	46.40	0	0.00	46.40	1	6,048	0.02%
2019/08/08	5	46.70	11	46.70	46.80	-6	5,952	-0.10%
2019/08/07	1	46.90	2	46.65	46.00	-1	5,807	-0.02%
2019/08/06	5	46.75	2	46.65	46.80	3	5,647	0.05%
2019/08/02	2	46.55	9	46.76	47.00	-7	5,354	-0.13%
2019/08/01	0	0.00	5	46.07	46.25	-5	5,076	-0.10%
2019/07/25	1	43.70	0	43.60	43.50	1	4,556	0.02%
2019/07/24	1	43.70	0	43.70	43.70	1	4,661	0.02%
2019/07/23	0	0.00	60	43.50	43.70	-60	4,723	-1.27%
2019/07/22	71	43.01	0	0.00	43.00	71	4,642	1.53%
2019/07/19	1	47.35	3	47.10	47.10	-2	4,397	-0.05%
2019/07/18	0	0.00	0	46.90	47.10	0	4,320	0.00%
2019/07/17	0	0.00	2.2	46.86	47.10	-2.2	4,291	-0.05%
2019/07/16	0	0.00	0	47.00	47.20	0	4,222	0.00%
2019/07/09	0	0.00	1	46.50	46.05	-1	4,096	-0.02%
2019/07/04	0	0.00	7	46.59	46.50	-7	4,206	-0.17%
2019/07/01	2	45.83	0	0.00	45.80	2	4,259	0.05%
2019/06/27	9	45.22	0	0.00	45.30	9	4,312	0.21%
2019/06/19	0	0.00	1	45.55	45.70	-1	4,437	-0.02%
2019/06/14	0	0.00	0.3	45.00	45.10	-0.3	4,491	-0.01%
2019/06/06	0	0.00	1	45.15	45.45	-1	4,695	-0.02%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	11	45.01	45.10	-11	4,723	-0.23%
2019/05/29	0	0.00	1	44.35	44.60	-1	4,926	-0.02%
2019/05/28	0	0.00	1	44.50	44.35	-1	5,194	-0.02%
2019/05/27	1	43.85	0	0.00	43.90	1	5,130	0.02%
2019/05/23	0	0.00	2	43.50	43.95	-2	5,191	-0.04%
2019/05/21	0	0.00	3	44.08	44.20	-3	5,284	-0.06%
2019/05/17	0	0.00	1	43.05	42.95	-1	5,277	-0.02%
2019/05/13	1	43.10	0	0.00	43.00	1	5,452	0.02%
2019/05/08	1	43.30	0	0.00	43.30	1	5,802	0.02%
2019/05/02	1	43.40	0.5	43.40	43.40	0.5	6,055	0.01%
2019/04/26	0	0.00	2.3	45.04	45.20	-2.3	6,104	-0.04%
2019/04/23	1	45.00	0	0.00	45.00	1	6,335	0.02%
2019/04/19	1	44.50	0	0.00	44.40	1	6,437	0.02%
2019/04/17	0	0.00	0.6	44.30	44.30	-0.6	6,802	-0.01%
2019/04/16	1	44.45	0	0.00	44.35	1	6,890	0.01%
2019/04/15	1	44.60	0	0.00	44.50	1	6,940	0.01%
2019/04/11	3	44.48	0	0.00	44.25	3	7,075	0.04%
2019/04/10	0	0.00	0.3	45.00	45.25	-0.3	7,060	0.00%
2019/04/09	1	45.15	16	45.20	45.15	-15	7,082	-0.21%
2019/04/08	1	45.30	1	45.05	45.35	0	7,083	0.00%
2019/04/01	0	0.00	1	44.50	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	5	44.45	44.85	-5	6,982	-0.07%
2019/03/28	1	44.35	7	44.28	44.05	-6	6,945	-0.09%
2019/03/27	0	0.00	2	45.10	45.20	-2	6,941	-0.03%
2019/03/26	6	45.35	0	0.00	45.35	6	7,050	0.09%
2019/03/25	0	0.00	3	44.95	45.30	-3	7,124	-0.04%
2019/03/22	0.1	44.65	0	0.00	44.85	0.1	7,130	0.00%
2019/03/20	6.1	44.54	2	44.80	44.45	4.1	7,192	0.06%
2019/03/19	0	0.00	2	44.30	44.15	-2	7,223	-0.03%
2019/03/18	4	44.30	0.1	44.20	44.30	3.9	7,278	0.05%
2019/03/15	7	43.96	6	44.30	44.10	1	7,313	0.01%
2019/03/14	1	43.60	0	0.00	43.40	1	7,266	0.01%
2019/03/12	2	43.75	0	0.00	43.60	2	7,293	0.03%
2019/03/11	0	0.00	1	43.45	43.60	-1	7,377	-0.01%
2019/03/05	0	0.00	0.3	43.25	43.10	-0.3	8,033	0.00%
2019/03/04	2	43.50	5	43.15	43.10	-3	8,087	-0.04%
2019/02/27	5	44.79	0	0.00	44.55	5	7,947	0.06%
2019/02/26	0	0.00	4.2	47.31	47.20	-4.2	7,749	-0.05%
2019/02/22	0	0.00	0.9	45.65	45.85	-0.9	7,702	-0.01%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	46.00	45.95	-1	7,720	-0.01%
2019/02/19	2	45.50	0	0.00	45.25	2	7,756	0.03%
2019/02/15	0	0.00	0	45.45	45.60	0	7,837	0.00%
2019/02/14	1	45.45	8	45.15	45.65	-7	7,846	-0.09%
2019/02/13	0	0.00	2	46.63	46.70	-2	7,813	-0.03%
2019/02/12	0	0.00	1.1	46.36	46.60	-1.1	7,819	-0.01%
2019/02/11	1	46.45	6.3	46.43	46.65	-5.3	7,868	-0.07%
2019/01/30	0	0.00	7	45.41	45.25	-7	7,772	-0.09%
2019/01/25	0	0.00	1	44.40	44.50	-1	7,655	-0.01%
2019/01/23	3	43.70	4	43.66	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	0.1	43.10	43.35	-0.1	7,586	0.00%
2019/01/18	1	42.90	1	43.10	43.00	0	7,416	0.00%
2019/01/17	0.4	42.75	0	0.00	42.95	0.4	7,352	0.01%
2019/01/10	0	0.00	2	43.65	42.95	-2	7,226	-0.03%
2019/01/09	0	0.00	12	43.04	43.30	-12	7,077	-0.17%
2019/01/08	0	0.00	1	41.90	41.60	-1	6,880	-0.01%
2019/01/03	0	0.00	2	41.45	41.50	-2	6,932	-0.03%
2018/12/24	0	0.00	5	40.17	40.40	-5	6,848	-0.07%
2018/12/21	0	0.00	0.1	40.90	41.00	-0.1	6,899	0.00%
2018/12/20	3	41.13	5	40.95	41.20	-2	6,826	-0.03%
2018/12/19	0	0.00	2	41.05	41.00	-2	6,774	-0.03%
2018/12/10	5	40.70	1.6	40.25	40.95	3.4	6,518	0.05%
2018/12/06	0	0.00	17	40.19	41.00	-17	6,658	-0.26%
2018/12/04	0	0.00	7	41.10	41.65	-7	6,591	-0.11%
2018/12/03	1	41.10	4	41.10	41.30	-3	6,481	-0.05%
2018/11/30	0	0.00	1	40.20	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	0.3	39.85	40.00	-0.3	5,899	-0.01%
2018/11/28	0	0.00	6	39.81	39.70	-6	5,771	-0.10%
2018/11/27	0	0.00	1	39.35	39.35	-1	5,615	-0.02%
2018/11/23	0	0.00	1	38.05	38.00	-1	5,413	-0.02%
2018/11/21	2	38.35	0	38.20	38.40	2	5,292	0.04%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	2	38.75	0	38.50	38.70	2	5,198	0.04%
2018/11/16	0	0.00	0.4	38.20	38.40	-0.4	5,128	-0.01%
2018/11/15	0	0.00	1	38.80	38.70	-1	5,059	-0.02%
2018/11/14	1	38.25	0	0.00	38.60	1	5,011	0.02%
2018/11/13	0	0.00	10	38.30	38.15	-10	4,951	-0.20%
2018/11/08	0	0.00	0.5	38.60	38.80	-0.5	4,838	-0.01%
2018/11/07	0	0.00	1	38.40	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	3	37.73	38.00	-3	4,792	-0.06%
2018/11/05	2	37.25	2	37.35	37.80	0	4,786	0.00%
2018/11/02	1	37.00	1	37.25	37.25	0	4,796	0.00%
2018/11/01	0	0.00	5	36.43	37.00	-5	4,812	-0.10%
2018/10/31	5	35.14	3	35.35	35.50	2	4,742	0.04%
2018/10/30	0	0.00	4	35.55	35.75	-4	4,618	-0.09%
2018/10/29	0	0.00	4	35.75	35.15	-4	4,587	-0.09%
2018/10/26	0	0.00	1	35.10	35.40	-1	4,620	-0.02%
2018/10/25	0	0.00	1	35.60	35.30	-1	4,637	-0.02%
2018/10/24	0	0.00	2	35.70	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	1	35.60	35.65	-1	4,777	-0.02%
2018/10/17	1	34.35	0	0.00	34.15	1	4,840	0.02%
2018/10/15	2	33.65	1	33.95	33.65	1	4,934	0.02%
2018/10/12	0	0.00	1.3	33.12	33.65	-1.3	4,960	-0.03%
2018/10/11	9	33.44	7	34.25	33.05	2	4,978	0.04%
2018/10/09	0	0.00	1	36.00	36.10	-1	4,948	-0.02%
2018/10/05	2	36.45	1	36.00	36.50	1	5,088	0.02%
2018/10/04	1	36.85	1	36.95	36.80	0	5,058	0.00%
2018/10/01	0	0.00	4	38.36	38.15	-4	5,124	-0.08%
2018/09/28	1	38.15	4	38.86	38.40	-3	5,182	-0.06%
2018/09/26	2	37.88	0	0.00	38.00	2	5,110	0.04%
2018/09/25	2	38.20	4	38.20	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	8	37.94	38.10	-8	5,172	-0.15%
2018/09/18	3	37.47	0	0.00	37.70	3	5,159	0.06%
2018/09/14	0	0.00	3	37.32	37.35	-3	5,325	-0.06%
2018/09/13	3	37.33	7	37.26	37.35	-4	5,356	-0.07%
2018/09/11	0	0.00	1	35.35	35.35	-1	5,239	-0.02%
2018/09/10	3	35.20	0	0.00	35.35	3	5,371	0.06%
2018/09/07	2	35.45	0	0.00	35.70	2	5,532	0.04%
2018/09/06	1	35.70	2	36.10	35.80	-1	5,543	-0.02%
2018/09/05	0	0.00	1	36.05	36.05	-1	5,601	-0.02%
2018/09/03	2	36.45	0	0.00	36.50	2	5,698	0.04%
2018/08/29	2	36.55	0	0.00	36.50	2	5,779	0.03%
2018/08/28	10	35.90	0	0.00	36.00	10	5,794	0.17%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/21	1	35.60	0	0.00	35.85	1	5,999	0.02%
2018/08/20	2	35.30	0	0.00	35.20	2	5,995	0.03%
2018/08/16	3	35.23	0	0.00	35.35	3	5,966	0.05%
2018/08/14	5	36.12	0	0.00	35.90	5	5,911	0.08%
2018/08/10	3	37.13	1	37.25	37.20	2	5,789	0.03%
2018/08/09	10	39.94	2	40.10	39.85	8	5,760	0.14%
2018/08/08	3	40.17	0	0.00	40.10	3	5,673	0.05%
2018/08/07	1	39.95	4.2	39.94	39.95	-3.2	5,628	-0.06%
2018/08/06	0	0.00	40	39.80	39.95	-40	5,583	-0.72%
2018/08/02	3	39.97	0	0.00	39.70	3	5,595	0.05%
2018/08/01	2	39.90	0	0.00	40.00	2	5,577	0.04%
2018/07/31	0	0.00	1	39.50	40.20	-1	5,611	-0.02%
2018/07/30	19	39.90	0	0.00	39.95	19	5,475	0.35%
2018/07/27	20	39.75	1	39.60	39.75	19	5,455	0.35%
2018/07/26	0	0.00	8	39.52	39.75	-8	5,466	-0.15%
2018/07/24	2	38.65	7	38.57	38.75	-5	5,485	-0.09%
2018/07/23	1	38.55	0.2	38.55	38.55	0.8	5,437	0.01%
2018/07/20	0	0.00	3	38.70	38.80	-3	5,373	-0.06%
2018/07/19	3	38.70	3	38.55	38.55	0	5,334	0.00%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	3	38.40	1	38.20	38.15	2	5,279	0.04%
2018/07/16	0.2	37.80	0.1	37.80	37.70	0.1	5,155	0.00%
2018/07/12	1	36.40	0	0.00	36.75	1	5,056	0.02%
2018/07/10	7	36.80	1	36.70	36.80	6	5,024	0.12%
2018/07/09	3	35.95	0	0.00	36.10	3	5,014	0.06%
2018/07/06	2	35.90	7	36.10	35.80	-5	5,007	-0.10%
2018/07/05	1	36.35	0	0.00	36.20	1	4,984	0.02%
2018/07/04	1	36.70	0	0.00	36.50	1	5,016	0.02%
2018/07/03	3	36.60	0	0.00	36.50	3	5,123	0.06%
2018/07/02	4	36.84	0.3	37.00	36.80	3.7	5,118	0.07%
2018/06/29	3	36.90	0	0.00	36.90	3	5,067	0.06%
2018/06/27	2	37.05	0	0.00	37.00	2	4,984	0.04%
2018/06/26	1	37.30	0	0.00	37.00	1	4,973	0.02%
2018/06/22	8	37.89	0	0.00	37.95	8	4,763	0.17%
2018/06/21	6	38.19	0	0.00	38.00	6	4,686	0.13%
2018/06/20	2	38.13	0	0.00	38.10	2	4,731	0.04%
2018/06/19	1	38.10	0	0.00	38.15	1	4,700	0.02%
2018/06/15	6	38.68	0	0.00	38.55	6	4,664	0.13%
2018/06/14	10	39.60	0	0.00	39.25	10	4,513	0.22%
2018/06/13	4	39.80	2	39.80	39.80	2	4,493	0.04%
2018/06/12	5	40.05	0	0.00	40.20	5	4,619	0.11%
2018/06/08	0	0.00	1	40.00	40.00	-1	4,919	-0.02%
2018/06/06	0	0.00	0.4	39.90	39.90	-0.4	5,053	-0.01%
2018/06/05	2	39.30	0	0.00	39.30	2	5,074	0.04%
2018/06/04	1	39.15	4	39.10	39.05	-3	5,102	-0.06%
2018/06/01	1	38.85	0	0.00	39.05	1	5,167	0.02%
2018/05/25	2	38.70	0	0.00	38.85	2	5,863	0.03%
2018/05/24	0	0.00	1	38.80	38.80	-1	6,289	-0.02%
2018/05/17	2	38.20	0	0.00	38.20	2	6,839	0.03%
2018/05/16	0	0.00	0	38.45	38.45	0	6,862	0.00%
2018/05/15	0	0.00	10	38.15	38.20	-10	6,935	-0.14%
2018/05/14	0	0.00	0.7	38.50	38.45	-0.7	7,048	-0.01%
2018/05/11	0	0.00	2.2	38.87	38.85	-2.2	7,125	-0.03%
2018/05/08	1	38.40	1	38.40	38.50	0	7,162	0.00%
2018/05/07	0	0.00	0.1	37.85	37.60	-0.1	7,132	0.00%
2018/05/04	3	37.85	0	0.00	38.00	3	7,115	0.04%
2018/05/03	6	38.04	0	0.00	38.00	6	7,152	0.08%
2018/04/30	1	38.60	1	39.00	39.25	0	7,204	0.00%
2018/04/26	0	0.00	2	39.85	39.80	-2	7,112	-0.03%
2018/04/24	2	39.80	0	0.00	39.15	2	7,276	0.03%
2018/04/18	0	0.00	0.7	40.65	40.65	-0.7	7,217	-0.01%
2018/04/17	2	40.90	0	0.00	41.05	2	7,234	0.03%
2018/04/10	1	40.40	0	0.00	40.50	1	7,210	0.01%
2018/04/09	0	0.00	3	40.50	40.40	-3	7,204	-0.04%
2018/04/02	0	0.00	2	41.40	41.10	-2	7,087	-0.03%
2018/03/31	0	0.00	4	41.35	41.40	-4	7,119	-0.06%
2018/03/30	0	0.00	1	40.65	40.65	-1	7,112	-0.01%
2018/03/27	2	40.70	0	0.00	40.80	2	7,048	0.03%
2018/03/26	5	40.25	0	0.00	40.25	5	7,075	0.07%
2018/03/23	2	40.35	34	40.41	40.50	-32	7,119	-0.45%
2018/03/22	2	41.30	0	0.00	41.40	2	7,142	0.03%
2018/03/21	6	41.13	0	0.00	41.10	6	7,231	0.08%
2018/03/20	1	41.50	0	0.00	41.75	1	7,292	0.01%
2018/03/19	12	41.98	0	0.00	41.95	12	7,365	0.16%
2018/03/16	37	41.97	8	42.00	41.75	29	7,679	0.38%
2018/03/15	2	41.30	6	42.47	42.35	-4	7,535	-0.05%
2018/03/14	12	40.99	0	0.00	40.75	12	7,453	0.16%
2018/03/13	4	41.66	0	0.00	41.75	4	7,307	0.05%
2018/03/12	2	42.18	0	0.00	42.00	2	7,268	0.03%
2018/03/07	5	43.25	0	0.00	42.60	5	7,236	0.07%
2018/03/06	0	0.00	4	43.26	43.30	-4	7,397	-0.05%
2018/03/02	0	0.00	1	43.15	43.00	-1	7,769	-0.01%
2018/03/01	10	42.75	6	42.75	42.70	4	7,735	0.05%
2018/02/27	2	42.53	10	43.95	42.00	-8	7,397	-0.11%
2018/02/26	1	41.50	4	42.94	43.00	-3	7,153	-0.04%
2018/02/23	1	41.15	19	41.72	42.70	-18	6,778	-0.27%
2018/02/21	0	0.00	1	40.00	39.60	-1	6,570	-0.02%
2018/02/12	1	37.20	0	0.00	37.45	1	6,535	0.02%
2018/02/08	1	38.50	0	0.00	38.35	1	6,568	0.02%
2018/02/07	10	39.70	5	39.60	39.60	5	6,701	0.07%
2018/02/06	5	39.65	11	39.18	39.30	-6	6,835	-0.09%
2018/02/05	5	40.75	0	0.00	41.20	5	6,900	0.07%
2018/01/26	1	42.45	4	42.50	42.90	-3	7,407	-0.04%
2018/01/25	5	43.10	1.1	42.99	43.10	3.9	7,575	0.05%
2018/01/23	4	41.55	0	0.00	41.60	4	7,740	0.05%
2018/01/19	0	0.00	3	41.25	41.25	-3	7,878	-0.04%
2018/01/15	3	40.00	0	0.00	40.20	3	7,881	0.04%
2018/01/11	1	38.90	0	0.00	38.80	1	8,045	0.01%
2018/01/02	0	0.00	1	40.45	40.60	-1	8,581	-0.01%