光寶科 (2301)-元大-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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	9.2	100.93	3	102.33	99.70	6.2	22,099	0.03%
2024/05/02	10.3	98.45	2	99.60	99.10	8.3	22,026	0.04%
2024/04/30	0	0.00	2	102.00	100.00	-2	21,895	-0.01%
2024/04/29	7.1	101.57	10	101.50	101.00	-2.9	22,022	-0.01%
2024/04/26	2.4	100.79	3	101.33	101.00	-0.7	22,496	0.00%
2024/04/25	7	99.06	3	99.50	99.40	4	22,557	0.02%
2024/04/24	4.2	98.12	5	97.76	98.40	-0.8	22,441	0.00%
2024/04/23	9.2	95.59	0	0.00	94.60	9.2	22,495	0.04%
2024/04/22	2	96.70	5	96.54	96.80	-3	22,353	-0.01%
2024/04/19	13.1	96.89	3	97.73	96.10	10.1	22,327	0.05%
2024/04/18	10.3	98.96	14.6	98.42	99.00	-4.2	22,146	-0.02%
2024/04/17	8	95.90	7	96.09	96.30	1	22,060	0.00%
2024/04/16	21.4	96.70	7.8	97.23	95.30	13.7	22,143	0.06%
2024/04/15	20.4	101.24	4	101.63	102.00	16.4	21,669	0.08%
2024/04/12	4	104.00	3.2	104.03	103.00	0.8	21,513	0.00%
2024/04/11	0	0.00	1.3	103.23	104.00	-1.3	21,493	-0.01%
2024/04/10	3.1	104.02	5	104.20	103.50	-1.9	21,433	-0.01%
2024/04/09	2	103.26	5.5	104.36	104.00	-3.5	21,390	-0.02%
2024/04/08	5	105.10	3	105.50	105.00	2	21,360	0.01%
2024/04/03	9.6	104.72	1	104.50	104.00	8.6	21,284	0.04%
2024/04/02	31.4	104.39	25	103.84	104.00	6.4	21,089	0.03%
2024/04/01	19.6	100.81	3	101.33	100.00	16.6	20,575	0.08%
2024/03/29	35.5	100.86	15	100.63	101.00	20.5	20,404	0.10%
2024/03/28	34.6	107.66	5.3	107.37	106.00	29.3	19,494	0.15%
2024/03/27	22.3	113.67	2	113.25	112.50	20.3	19,028	0.11%
2024/03/26	12.2	117.30	9	118.11	120.50	3.2	18,645	0.02%
2024/03/25	6.1	118.61	8.5	119.44	119.00	-2.4	18,501	-0.01%
2024/03/22	29.2	120.33	15	120.10	121.50	14.2	18,373	0.08%
2024/03/21	32	124.16	12	124.29	123.50	20	17,776	0.11%
2024/03/20	25	121.34	27	120.27	123.00	-1.9	17,149	-0.01%
2024/03/19	4	114.13	9	114.83	116.00	-5	16,220	-0.03%
2024/03/18	4.1	111.38	3	112.00	112.00	1.1	16,014	0.01%
2024/03/15	3	111.34	2	113.25	112.00	1	15,877	0.01%
2024/03/14	12	112.13	1	112.49	112.00	11	15,754	0.07%
2024/03/13	6	114.83	11	115.18	114.50	-5	15,658	-0.03%
2024/03/12	17	114.50	2.5	114.50	115.00	14.5	15,421	0.09%
2024/03/11	10.3	113.70	2	113.00	113.50	8.3	15,300	0.05%
2024/03/08	4	113.50	18.2	114.55	114.00	-14.2	15,216	-0.09%
2024/03/07	8.2	111.57	9	111.94	111.00	-0.8	14,955	-0.01%
2024/03/06	10	113.80	8	113.63	113.50	2	14,923	0.01%
2024/03/05	5	113.69	3	113.00	114.00	2	15,414	0.01%
2024/03/04	9	114.72	16	115.19	114.00	-7	15,340	-0.05%
2024/03/01	6	110.75	12	111.75	112.50	-6	15,103	-0.04%
2024/02/29	16	108.84	12	109.75	109.50	4	14,922	0.03%
2024/02/27	24.9	109.51	17.1	108.79	107.50	7.9	14,665	0.05%
2024/02/26	4	107.25	0	0.00	107.00	4	14,218	0.03%
2024/02/23	1.3	109.88	1	110.00	108.50	0.3	14,389	0.00%
2024/02/22	2	108.75	8	108.63	108.50	-6	14,475	-0.04%
2024/02/21	12.2	106.88	1	106.50	106.00	11.2	14,507	0.08%
2024/02/20	5	108.20	1	109.00	108.50	4	14,492	0.03%
2024/02/19	2	109.25	1	111.00	109.00	1	14,504	0.01%
2024/02/16	3	109.67	6	110.42	110.00	-3	14,698	-0.02%
2024/02/15	13	109.77	1	108.50	108.50	12	14,602	0.08%
2024/02/05	1	113.47	4	112.75	113.00	-3	14,449	-0.02%
2024/02/02	5	111.20	5	110.90	111.50	0	14,410	0.00%
2024/02/01	1	109.00	1	108.50	109.00	0	14,677	0.00%
2024/01/31	14	108.71	8	108.75	108.50	6	14,995	0.04%
2024/01/30	4	109.13	3	110.50	108.50	1	14,951	0.01%
2024/01/29	1	109.50	5	109.00	109.50	-4	14,980	-0.03%
2024/01/26	5.3	108.69	4	109.00	107.50	1.3	15,097	0.01%
2024/01/25	4	112.62	2	112.50	111.00	2	15,316	0.01%
2024/01/24	6.1	112.33	2	113.75	112.00	4.1	15,583	0.03%
2024/01/23	17.2	113.51	4	114.50	113.50	13.2	16,223	0.08%
2024/01/22	6	114.92	16.3	114.00	114.50	-10.3	16,246	-0.06%
2024/01/19	4	109.38	9	108.72	110.00	-5	15,779	-0.03%
2024/01/18	1	106.50	2	107.75	106.50	-1	15,715	-0.01%
2024/01/17	3	107.33	7.1	107.92	107.50	-4.1	15,890	-0.03%
2024/01/16	5	107.10	2	107.50	106.50	3	16,006	0.02%
2024/01/15	3	107.00	1	108.00	107.00	2	16,135	0.01%
2024/01/12	2	107.01	1	108.50	107.00	1	16,406	0.01%
2024/01/11	7.1	107.66	5	107.80	108.50	2.1	16,484	0.01%
2024/01/10	20.1	108.70	2.3	110.57	107.00	17.8	16,822	0.11%
2024/01/09	5	115.20	5	116.90	114.50	0	17,003	0.00%
2024/01/08	2	114.75	2	115.50	114.50	0	17,122	0.00%
2024/01/05	4	114.25	4	114.50	114.50	0	17,597	0.00%
2024/01/04	2.3	113.53	3	113.83	113.50	-0.7	17,722	0.00%
2024/01/03	7	112.71	1	114.00	112.50	6	18,163	0.03%
2024/01/02	2	115.25	2	116.50	115.00	0	18,268	0.00%
2023/12/29	5.2	117.81	4	118.00	117.00	1.2	18,342	0.01%
2023/12/28	3	118.00	4	118.38	118.00	-1	18,469	-0.01%
2023/12/27	3.2	117.02	10	116.90	117.00	-6.9	18,597	-0.04%
2023/12/26	1.1	115.04	3	116.33	117.00	-1.9	19,043	-0.01%
2023/12/25	2.3	116.45	3	116.17	116.50	-0.7	19,286	0.00%
2023/12/22	0	0.00	3	115.33	115.50	-3	19,348	-0.02%
2023/12/21	3	113.68	3	113.83	114.00	0	19,305	0.00%
2023/12/20	3	114.00	9	114.17	114.00	-6	19,235	-0.03%
2023/12/19	4	112.25	5	112.80	112.50	-1	19,210	-0.01%
2023/12/18	8	112.19	2	112.25	112.00	6	19,261	0.03%
2023/12/15	6	113.42	4	114.25	112.00	2	19,464	0.01%
2023/12/14	8.1	114.37	10	115.15	114.50	-1.9	19,506	-0.01%
2023/12/13	11	113.41	18.1	113.74	113.00	-7.1	19,776	-0.04%
2023/12/12	1.2	110.63	1	112.00	110.00	0.2	20,374	0.00%
2023/12/11	4	111.88	3	113.17	110.50	1	20,717	0.00%
2023/12/08	6.1	112.91	5	112.50	113.00	1.1	20,897	0.01%
2023/12/07	6	110.75	3	111.67	110.00	3	21,144	0.01%
2023/12/06	3.1	111.66	3.1	111.82	111.50	0	21,603	0.00%
2023/12/05	2	110.00	2	110.25	110.50	0	21,792	0.00%
2023/12/04	1	110.50	3.2	109.70	110.50	-2.2	21,848	-0.01%
2023/12/01	2	108.00	2	108.00	108.00	0	21,927	0.00%
2023/11/30	3.2	108.57	2.2	108.27	110.00	1	22,204	0.00%
2023/11/29	3	109.00	4	109.00	109.00	-1	21,907	0.00%
2023/11/28	3	107.33	5	107.60	107.50	-2	22,184	-0.01%
2023/11/27	1.2	106.58	0	0.00	107.00	1.2	22,734	0.01%
2023/11/24	3	106.50	5	107.30	107.50	-2	23,074	-0.01%
2023/11/23	2	106.50	8	107.63	106.50	-6	23,281	-0.03%
2023/11/22	14	107.54	8	107.31	107.00	6	23,623	0.03%
2023/11/21	5.4	110.81	4	111.38	112.00	1.4	23,791	0.01%
2023/11/20	9	108.83	8	108.88	109.00	1	24,621	0.00%
2023/11/17	1	109.00	1	110.00	109.50	0	24,927	0.00%
2023/11/16	1	112.00	13	112.12	110.50	-12	25,782	-0.05%
2023/11/15	7.2	113.87	6	115.67	112.50	1.2	26,162	0.00%
2023/11/14	5	111.90	4	113.13	113.00	1	26,650	0.00%
2023/11/13	1	112.98	3	113.67	112.50	-2	27,219	-0.01%
2023/11/10	9	111.83	6	112.75	112.50	3	27,695	0.01%
2023/11/09	6.1	110.85	16	111.28	112.00	-9.9	28,276	-0.04%
2023/11/08	39.2	114.74	14.1	113.58	113.50	25.1	28,308	0.09%
2023/11/07	0	111.00	1	111.00	110.50	-1	28,422	0.00%
2023/11/06	7	110.93	5	111.00	111.00	2	29,172	0.01%
2023/11/03	6	109.00	6	110.67	109.00	0	29,733	0.00%
2023/11/02	16.1	108.94	9.4	108.84	108.50	6.7	30,927	0.02%
2023/11/01	3	102.67	8	102.94	103.50	-5	32,530	-0.02%
2023/10/31	25.2	103.76	16	103.16	100.00	9.2	33,831	0.03%
2023/10/30	2	106.25	1	106.50	107.00	1	34,781	0.00%
2023/10/27	2	108.50	3	108.83	108.50	-1	36,368	0.00%
2023/10/26	4	106.25	3	106.83	107.00	1	39,862	0.00%
2023/10/25	7	109.64	2	109.25	109.00	5	41,518	0.01%
2023/10/24	10.1	108.21	10.1	108.65	109.00	0	42,275	0.00%
2023/10/23	0	0.00	1	108.00	106.00	-1	43,207	0.00%
2023/10/20	21	107.10	21	104.69	108.00	0	44,789	0.00%
2023/10/19	18.2	106.75	16	105.97	107.00	2.2	46,031	0.00%
2023/10/18	5	104.50	8.2	106.05	106.00	-3.2	47,121	-0.01%
2023/10/17	14.1	110.18	13.1	109.27	109.50	1	47,248	0.00%
2023/10/16	7	113.14	8	112.88	113.00	-1	47,611	0.00%
2023/10/13	22	115.70	12	116.71	115.50	10	49,033	0.02%
2023/10/12	6	122.42	4	122.38	122.50	2	50,019	0.00%
2023/10/11	6	122.08	7	122.93	119.50	-1	51,825	0.00%
2023/10/06	11.1	122.03	7.1	120.70	119.50	4	53,145	0.01%
2023/10/05	2	120.75	2	121.50	121.50	0	54,397	0.00%
2023/10/04	2	119.75	2	121.25	121.00	0	55,204	0.00%
2023/10/03	3.1	124.03	0	0.00	123.00	3.1	55,426	0.01%
2023/10/02	7	125.00	9	124.11	125.50	-2	55,661	0.00%
2023/09/28	6.1	122.00	6	121.75	121.50	0.1	55,678	0.00%
2023/09/27	5	118.10	4	118.88	120.00	1	55,761	0.00%
2023/09/26	6	120.42	2	121.00	120.00	4	56,557	0.01%
2023/09/25	3	119.51	2	120.75	120.00	1	57,134	0.00%
2023/09/22	8.1	117.96	8	118.81	120.00	0.1	57,243	0.00%
2023/09/21	28	118.71	30	118.35	119.00	-2	57,167	0.00%
2023/09/20	15.1	121.00	13	121.38	120.00	2.1	57,135	0.00%
2023/09/19	13.1	120.74	21.6	120.80	120.00	-8.5	57,017	-0.01%
2023/09/18	22	120.57	20	121.10	121.00	2	57,037	0.00%
2023/09/15	15	126.47	13	128.12	126.00	2	56,867	0.00%
2023/09/14	7	126.57	5.1	126.45	126.50	1.9	56,479	0.00%
2023/09/13	9.4	123.40	9	123.33	124.00	0.4	56,683	0.00%
2023/09/12	13	125.31	15	125.33	125.00	-2	57,375	0.00%
2023/09/11	15	128.60	15	127.77	127.50	0	57,497	0.00%
2023/09/08	11	135.23	9	135.83	134.50	2	57,338	0.00%
2023/09/07	0	0.00	3	135.50	134.00	-3	57,293	-0.01%
2023/09/06	6.6	135.15	1	136.50	134.50	5.6	57,478	0.01%
2023/09/05	12	132.17	7	133.43	134.00	5	57,483	0.01%
2023/09/04	5.1	134.00	3	134.00	134.00	2.1	57,142	0.00%
2023/09/01	25	135.14	23	135.07	134.50	2	57,005	0.00%
2023/08/31	16	136.53	14	135.71	137.00	2	56,688	0.00%
2023/08/30	14.1	140.60	15	140.37	138.50	-0.9	56,369	0.00%
2023/08/29	17	140.88	15	142.00	141.50	2	56,148	0.00%
2023/08/28	22	140.34	22	139.00	138.50	0	55,969	0.00%
2023/08/25	44.1	147.14	29	146.28	145.00	15.1	56,009	0.03%
2023/08/24	29	152.17	42	153.68	151.50	-13	55,662	-0.02%
2023/08/23	28.5	148.13	17	148.41	148.50	11.5	54,756	0.02%
2023/08/22	29.1	149.61	35	150.54	149.00	-5.9	54,411	-0.01%
2023/08/21	20	145.18	17.4	145.11	144.00	2.6	53,448	0.00%
2023/08/18	32	147.73	25.7	146.35	146.00	6.4	52,991	0.01%
2023/08/17	20.1	147.50	40.1	148.78	150.00	-20	52,290	-0.04%
2023/08/16	19.4	143.13	20	143.70	147.00	-0.6	51,639	0.00%
2023/08/15	32.1	142.06	45	143.13	143.50	-12.9	51,032	-0.03%
2023/08/14	15	136.10	11	137.45	136.50	4	50,387	0.01%
2023/08/11	14	138.86	12	139.13	137.00	2	50,063	0.00%
2023/08/10	33.3	135.29	32	137.61	139.00	1.3	49,689	0.00%
2023/08/09	18	140.25	14	141.50	141.00	4	48,829	0.01%
2023/08/08	35.4	143.20	21	142.78	143.00	14.4	48,117	0.03%
2023/08/07	61.2	146.45	56	145.63	148.00	5.2	46,702	0.01%
2023/08/04	32.4	139.58	37	138.59	140.00	-4.6	44,740	-0.01%
2023/08/02	71.3	146.32	35.3	142.23	139.00	36.1	43,029	0.08%
2023/08/01	56.6	151.84	65.1	152.81	154.00	-8.5	41,371	-0.02%
2023/07/31	95.9	163.77	76.2	163.45	150.50	19.7	39,612	0.05%
2023/07/28	42.1	150.76	66.6	150.80	159.50	-24.4	36,026	-0.07%
2023/07/27	58.2	147.43	38.3	146.37	145.00	19.9	34,268	0.06%
2023/07/26	42.4	145.49	91	146.86	146.50	-48.6	33,322	-0.15%
2023/07/25	63.8	146.67	39	143.86	142.00	24.8	32,102	0.08%
2023/07/24	41.1	147.81	52.1	148.54	149.00	-11	30,314	-0.04%
2023/07/21	80	143.71	71.2	144.55	146.00	8.8	28,767	0.03%
2023/07/20	18	138.22	24	139.25	139.00	-6	27,572	-0.02%
2023/07/19	11.4	137.97	9	139.72	136.50	2.4	27,010	0.01%
2023/07/18	67.1	144.38	41.1	140.61	139.50	26	26,162	0.10%
2023/07/17	73.3	146.71	43.9	148.82	145.50	29.4	24,515	0.12%
2023/07/14	41.4	137.78	36.1	139.46	144.00	5.3	23,051	0.02%
2023/07/13	21	132.55	38.1	134.55	134.00	-17.1	21,163	-0.08%
2023/07/12	47.1	125.77	39.1	126.14	126.50	8	19,458	0.04%
2023/07/11	5	118.20	30.2	119.77	120.00	-25.2	18,087	-0.14%
2023/07/10	2	113.25	4	114.13	112.00	-2	17,143	-0.01%
2023/07/07	12.2	112.78	7	113.93	111.00	5.2	16,763	0.03%
2023/07/06	8	114.94	6	117.08	114.50	2	16,320	0.01%
2023/07/05	6.1	116.82	3	115.83	115.00	3.1	15,799	0.02%
2023/07/04	26	117.37	15	118.47	119.00	11	15,353	0.07%
2023/07/03	3	110.17	6	111.50	113.50	-3	14,419	-0.02%
2023/06/30	2	102.75	0.4	104.00	103.50	1.6	13,706	0.01%
2023/06/29	7	102.14	5	102.00	102.00	2	13,486	0.01%
2023/06/28	0	101.50	1	100.00	100.00	-1	13,410	-0.01%
2023/06/27	2	99.60	5	99.84	99.30	-3	13,300	-0.02%
2023/06/26	1.2	99.75	1	100.00	101.00	0.2	13,128	0.00%
2023/06/21	4.2	103.14	1	103.50	105.00	3.2	12,831	0.03%
2023/06/20	2	105.26	0	0.00	105.00	2	12,492	0.02%
2023/06/19	12	108.79	41.2	108.45	107.00	-29.2	12,045	-0.24%
2023/06/16	21	108.43	14	106.64	105.00	7	11,437	0.06%
2023/06/15	27	106.72	10.9	110.19	111.00	16.1	10,309	0.16%
2023/06/14	6	101.58	1.4	103.76	101.00	4.6	9,973	0.05%
2023/06/13	2	103.00	4.1	103.26	103.00	-2.1	9,704	-0.02%
2023/06/12	12.6	105.59	4	104.88	103.00	8.6	9,570	0.09%
2023/06/09	3	97.36	2.1	96.90	97.60	0.9	9,348	0.01%
2023/06/08	0	94.00	0	0.00	93.80	0	9,261	0.00%
2023/06/07	0	0.00	0.1	95.17	96.20	-0.1	9,169	0.00%
2023/06/06	1	93.01	0.3	93.91	93.90	0.7	9,024	0.01%
2023/06/05	4	93.65	9	92.86	96.00	-5	9,084	-0.05%
2023/06/02	1	90.48	8	90.12	89.80	-7	8,835	-0.08%
2023/06/01	1	86.81	0	0.00	86.20	1	8,725	0.01%
2023/05/31	0.1	87.60	3	88.17	89.00	-2.9	8,669	-0.03%
2023/05/30	0	85.90	0	0.00	86.70	0	8,213	0.00%
2023/05/29	5.2	85.32	1	85.71	86.40	4.2	8,084	0.05%
2023/05/26	0	0.00	0	82.70	83.30	0	8,025	0.00%
2023/05/24	0	0.00	0.7	79.60	79.80	-0.7	7,900	-0.01%
2023/05/23	0	79.90	0	0.00	80.20	0	7,825	0.00%
2023/05/22	2	81.00	0	0.00	81.40	2	7,742	0.03%
2023/05/19	0	0.00	0.3	80.97	81.90	-0.3	7,666	0.00%
2023/05/18	1	82.00	1	82.39	82.00	0	7,660	0.00%
2023/05/17	0	0.00	6	79.53	80.50	-6	7,578	-0.08%
2023/05/16	4	78.40	0.1	78.50	78.60	3.9	7,471	0.05%
2023/05/12	0	76.90	1	76.80	76.10	-1	7,394	-0.01%
2023/05/11	0	76.90	1	76.80	77.20	-1	7,436	-0.01%
2023/05/10	0	75.95	0	0.00	76.60	0	7,440	0.00%
2023/05/09	0	76.80	0	0.00	76.60	0	7,431	0.00%
2023/05/08	0.2	76.50	3.1	76.50	76.90	-2.9	7,460	-0.04%
2023/05/05	0	76.10	0	0.00	76.20	0	7,460	0.00%
2023/05/03	0.1	75.24	0	0.00	75.40	0.1	7,453	0.00%
2023/05/02	0	0.00	1	74.90	75.90	-1	7,500	-0.01%
2023/04/28	1	73.70	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	0.00	1	73.40	73.30	-1	7,550	-0.01%
2023/04/25	1.2	71.53	0	0.00	71.80	1.2	7,355	0.02%
2023/04/18	1	73.40	1	73.90	73.60	0	7,170	0.00%
2023/04/17	0	0.00	0.2	75.00	75.30	-0.2	7,081	0.00%
2023/04/14	1	75.50	0	0.00	76.30	1	6,973	0.01%
2023/04/07	0.1	73.05	0	0.00	73.20	0.1	6,755	0.00%
2023/04/06	0	0.00	0.2	74.11	74.40	-0.2	6,730	0.00%
2023/03/31	0	0.00	1	72.90	73.30	-1	6,693	-0.01%
2023/03/30	0	0.00	0.2	73.10	73.50	-0.2	7,041	0.00%
2023/03/29	0	0.00	0.1	72.70	73.00	-0.1	7,440	0.00%
2023/03/27	0	0.00	0.3	73.00	73.00	-0.3	8,045	0.00%
2023/03/15	1.1	74.23	2	74.65	74.10	-0.9	8,658	-0.01%
2023/03/14	1	73.60	1.3	74.44	74.20	-0.3	8,568	0.00%
2023/03/13	0	0.00	0.5	74.20	74.40	-0.5	8,455	-0.01%
2023/03/09	0	74.00	1	73.60	73.60	-1	8,368	-0.01%
2023/03/08	1	74.90	0	75.00	75.00	1	8,389	0.01%
2023/03/07	0	0.00	1.1	75.73	75.30	-1.1	8,261	-0.01%
2023/03/06	0	0.00	2.1	74.15	74.30	-2.1	8,212	-0.03%
2023/03/03	0	0.00	1.1	72.36	72.70	-1.1	8,155	-0.01%
2023/03/02	0	0.00	2	71.50	71.80	-2	8,112	-0.02%
2023/02/20	0	0.00	0.1	70.20	70.40	-0.1	8,046	0.00%
2023/02/16	2	70.00	0	0.00	70.00	2	8,186	0.02%
2023/02/10	0	69.40	0	0.00	69.50	0	8,255	0.00%
2023/02/09	0	0.00	2.1	70.20	70.30	-2.1	8,232	-0.02%
2023/02/08	0	0.00	1.2	69.45	69.40	-1.2	8,188	-0.01%
2023/02/06	1	68.10	2	68.50	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/02/02	0	0.00	0.4	67.40	67.00	-0.4	8,238	0.00%
2023/01/10	0	0.00	0.2	65.80	66.10	-0.2	8,725	0.00%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	0.3	63.50	0	0.00	63.20	0.3	8,711	0.00%
2022/12/15	0	0.00	7	65.04	65.10	-7	7,710	-0.09%
2022/12/08	2	62.70	0	0.00	63.10	2	8,051	0.02%
2022/12/07	1.6	63.11	0	0.00	62.60	1.6	7,992	0.02%
2022/12/06	1	65.70	0	0.00	65.80	1	7,778	0.01%
2022/12/05	0	0.00	1	65.20	65.30	-1	7,748	-0.01%
2022/12/01	0	0.00	0	65.50	65.80	0	7,677	0.00%
2022/11/30	2.1	65.38	0	0.00	65.60	2.1	7,673	0.03%
2022/11/28	1	64.90	0	0.00	65.50	1	7,591	0.01%
2022/11/25	0	0.00	1	64.70	64.50	-1	7,561	-0.01%
2022/11/24	0.2	64.42	0	0.00	66.10	0.2	7,516	0.00%
2022/11/23	3.1	63.19	1	64.10	64.10	2.1	7,472	0.03%
2022/11/22	1	63.90	1	64.30	64.10	0	7,402	0.00%
2022/11/21	1	65.60	0	0.00	65.70	1	7,329	0.01%
2022/11/18	1	67.00	0	0.00	67.40	1	7,258	0.01%
2022/11/16	0	0.00	1	67.90	67.60	-1	7,251	-0.01%
2022/11/14	0	0.00	1	67.10	67.10	-1	7,167	-0.01%
2022/11/10	0	0.00	0.2	65.20	65.60	-0.2	7,171	0.00%
2022/11/07	0	0.00	5	66.80	67.00	-5	7,317	-0.07%
2022/11/02	0	0.00	1	66.30	66.40	-1	7,492	-0.01%
2022/11/01	0	0.00	16	65.86	66.70	-16	7,468	-0.21%
2022/10/31	15	64.00	0	0.00	64.00	15	7,416	0.20%
2022/10/24	1	65.50	0	0.00	64.50	1	7,415	0.01%
2022/10/21	1	65.60	1	65.70	65.50	0	7,407	0.00%
2022/10/19	3	65.20	5	65.70	65.00	-2	7,186	-0.03%
2022/10/14	2	63.50	0	0.00	63.40	2	7,016	0.03%
2022/10/12	1	64.00	2	64.40	64.50	-1	7,247	-0.01%
2022/09/30	1	63.80	0	0.00	63.80	1	6,883	0.01%
2022/09/22	6	66.33	0	0.00	66.50	6	6,801	0.09%
2022/09/15	0	0.00	1	69.10	69.00	-1	6,432	-0.02%
2022/09/14	3	67.70	0	0.00	67.00	3	6,424	0.05%
2022/09/13	0	0.00	1	69.10	69.20	-1	6,481	-0.02%
2022/09/08	0	0.00	1	67.60	68.70	-1	6,634	-0.02%
2022/09/07	2	67.20	2	66.80	67.20	0	6,599	0.00%
2022/09/05	1	66.50	0.1	67.70	67.50	0.9	6,497	0.01%
2022/08/25	5	64.80	0	0.00	64.80	5	6,351	0.08%
2022/08/22	1	65.40	0	0.00	65.20	1	6,855	0.01%
2022/08/16	0	0.00	1	66.20	67.20	-1	6,818	-0.01%
2022/08/15	1.1	68.68	7	68.73	68.30	-5.9	6,781	-0.09%
2022/08/12	0.1	69.00	2	68.30	69.20	-1.9	6,699	-0.03%
2022/08/11	0	0.00	5	67.90	67.90	-5	6,647	-0.08%
2022/08/10	0	0.00	5	68.10	67.60	-5	6,613	-0.08%
2022/08/08	5	66.20	10	66.40	66.50	-5	6,563	-0.08%
2022/08/04	1	65.70	1	65.70	65.80	0	6,601	0.00%
2022/07/29	1	65.10	5	64.40	65.30	-4	6,534	-0.06%
2022/07/25	0	0.00	5	62.80	63.00	-5	6,355	-0.08%
2022/07/21	9.1	61.76	3	61.53	62.20	6.1	6,405	0.10%
2022/07/20	2	64.35	3	63.84	64.60	-1	6,237	-0.02%
2022/07/19	0	0.00	10	59.40	58.80	-10	6,024	-0.17%
2022/07/14	1	57.60	0	0.00	57.50	1	6,440	0.02%
2022/07/13	10	58.40	0	0.00	58.20	10	6,439	0.16%
2022/07/01	0	0.00	2	57.50	57.00	-2	6,286	-0.03%
2022/06/30	0.2	57.60	0	0.00	57.90	0.2	6,237	0.00%
2022/06/23	0.1	58.30	0	0.00	58.30	0.1	5,979	0.00%
2022/06/21	6	58.10	0	0.00	57.90	6	5,766	0.10%
2022/06/20	0	58.70	0	0.00	58.20	0	5,679	0.00%
2022/06/17	1	58.81	0	0.00	59.10	1	5,627	0.02%
2022/06/16	1	60.50	0	0.00	60.30	1	5,535	0.02%
2022/06/13	0.1	61.25	0	0.00	61.00	0.1	6,012	0.00%
2022/05/30	0	0.00	0.1	62.06	62.80	-0.1	5,751	0.00%
2022/05/23	3	62.07	0	0.00	62.40	3	5,972	0.05%
2022/05/12	1	62.10	0	0.00	62.60	1	6,301	0.02%
2022/05/09	2	64.00	0	0.00	63.80	2	6,487	0.03%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/27	2.1	65.41	0	0.00	65.60	2.1	6,836	0.03%
2022/04/26	0	0.00	2	67.50	67.20	-2	6,816	-0.03%
2022/04/25	0	0.00	1	67.10	68.00	-1	6,753	-0.01%
2022/04/20	3.1	65.01	1	65.10	65.70	2.1	6,431	0.03%
2022/04/19	0	0.00	0.1	68.90	68.20	-0.1	6,134	0.00%
2022/04/18	0	0.00	2	68.00	68.50	-2	6,087	-0.03%
2022/04/14	0	67.60	0	0.00	67.80	0	6,104	0.00%
2022/04/13	0	0.00	0.1	67.70	68.10	-0.1	6,148	0.00%
2022/04/08	2	67.20	0	0.00	67.60	2	6,211	0.03%
2022/04/07	2	66.85	0	0.00	66.40	2	6,206	0.03%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/03/31	1	68.30	1	68.60	68.10	0	6,192	0.00%
2022/03/28	0	0.00	0.1	68.60	68.30	-0.1	6,198	0.00%
2022/03/22	0	0.00	2	67.25	67.50	-2	6,296	-0.03%
2022/03/21	1	66.10	7	66.30	66.60	-6	6,302	-0.10%
2022/03/18	3.1	66.57	0	0.00	65.50	3.1	6,251	0.05%
2022/03/17	8	70.98	1	71.20	71.00	7	5,935	0.12%
2022/03/16	10.1	69.60	1	70.00	70.10	9.1	5,822	0.16%
2022/03/15	0	0.00	1	69.40	69.50	-1	5,775	-0.02%
2022/03/14	2	70.10	2	70.10	70.00	0	5,735	0.00%
2022/03/09	3	69.50	0	0.00	69.50	3	5,767	0.05%
2022/03/07	1	67.40	0	0.00	68.50	1	5,684	0.02%
2022/03/04	2	69.75	0	0.00	69.60	2	5,678	0.04%
2022/03/03	2	69.60	1	69.90	69.80	1	5,652	0.02%
2022/03/02	0	0.00	0	68.78	68.90	0	5,629	0.00%
2022/02/25	0.2	67.80	0	0.00	68.40	0.2	5,535	0.00%
2022/02/22	1	67.20	0	0.00	67.50	1	5,231	0.02%
2022/02/18	4	68.15	0	0.00	68.20	4	5,150	0.08%
2022/02/17	0	0.00	1	68.60	68.60	-1	5,109	-0.02%
2022/02/16	1	67.50	0	0.00	67.90	1	5,011	0.02%
2022/02/11	1	67.50	0	0.00	67.50	1	4,718	0.02%
2022/02/10	0	0.00	1	69.50	68.60	-1	4,680	-0.02%
2022/02/09	0	0.00	2	69.00	69.10	-2	4,603	-0.04%
2022/02/08	2	68.25	1.7	68.00	68.80	0.3	4,421	0.01%
2022/01/19	0	0.00	0	63.50	63.60	0	4,037	0.00%
2022/01/07	0	0.00	1	63.60	63.70	-1	4,678	-0.02%
2022/01/06	1	63.30	0	0.00	63.50	1	4,689	0.02%
2021/12/29	0	0.00	3	64.13	64.10	-3	4,817	-0.06%
2021/12/28	0	0.00	5	63.50	63.80	-5	4,865	-0.10%
2021/12/27	1	63.50	1.5	63.50	63.60	-0.5	4,892	-0.01%
2021/12/15	0	0.00	1	61.40	61.50	-1	5,291	-0.02%
2021/12/10	0	0.00	3	62.70	62.70	-3	5,531	-0.05%
2021/12/09	0	0.00	5	61.74	62.60	-5	5,564	-0.09%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	0	0.00	1	61.90	61.40	-1	5,523	-0.02%
2021/12/01	0	0.00	10	60.20	60.50	-10	5,555	-0.18%
2021/11/29	1	60.30	7	60.36	60.60	-6	5,440	-0.11%
2021/11/26	1	60.30	4	60.20	60.10	-3	5,452	-0.06%
2021/11/25	1	60.90	0	0.00	60.90	1	5,480	0.02%
2021/11/24	1	60.60	0	0.00	60.70	1	5,520	0.02%
2021/11/19	2.1	61.31	0	0.00	61.60	2.1	5,665	0.04%
2021/11/18	1	61.60	0	0.00	61.70	1	5,651	0.02%
2021/11/17	5	61.86	0	0.00	62.00	5	5,640	0.09%
2021/11/16	2	62.05	6	62.00	62.60	-4	5,661	-0.07%
2021/11/15	1	61.80	0	0.00	61.80	1	5,740	0.02%
2021/11/11	0	0.00	1	61.10	61.30	-1	5,832	-0.02%
2021/11/10	5	61.80	0	0.00	61.20	5	5,871	0.09%
2021/11/09	1	61.00	0	0.00	61.60	1	5,932	0.02%
2021/11/04	4	61.20	0	61.40	61.00	4	5,994	0.07%
2021/10/29	0	0.00	1	61.50	61.30	-1	6,098	-0.02%
2021/10/28	3	61.37	1	61.80	61.30	2	6,123	0.03%
2021/10/26	1	61.00	0	0.00	60.80	1	6,606	0.02%
2021/10/22	1	61.10	0	0.00	61.10	1	6,690	0.01%
2021/10/21	1	61.00	0	0.00	60.40	1	6,652	0.02%
2021/10/20	1	60.80	1	60.40	60.40	0	6,581	0.00%
2021/10/19	2.2	62.37	0	0.00	62.10	2.2	6,426	0.03%
2021/10/18	0	0.00	0.1	64.80	64.80	-0.1	6,346	0.00%
2021/10/08	0	0.00	0.1	63.90	64.00	-0.1	6,381	0.00%
2021/10/06	1	63.10	0	0.00	63.00	1	6,490	0.02%
2021/10/05	0	0.00	2	61.80	62.30	-2	6,472	-0.03%
2021/10/01	0	0.00	1	62.10	62.20	-1	6,517	-0.02%
2021/09/30	3	62.43	1	62.70	62.50	2	6,488	0.03%
2021/09/29	0.1	64.70	1	64.90	64.40	-0.9	6,473	-0.01%
2021/09/28	0	0.00	1.2	63.85	64.50	-1.2	6,552	-0.02%
2021/09/27	2	64.00	1	64.40	64.10	1	6,628	0.02%
2021/09/24	3.5	64.21	1.6	64.26	64.00	1.9	6,687	0.03%
2021/09/23	13	62.35	12	63.55	63.80	1	6,730	0.01%
2021/09/17	3	61.10	0	0.00	61.10	3	7,052	0.04%
2021/09/16	2	61.00	0	0.00	61.20	2	7,027	0.03%
2021/09/15	5	61.40	1	61.80	61.50	4	7,126	0.06%
2021/09/14	0.2	61.40	1	61.30	61.10	-0.8	7,201	-0.01%
2021/09/13	0	0.00	0	60.10	60.60	0	7,262	0.00%
2021/09/09	0	0.00	1	59.80	59.60	-1	7,537	-0.01%
2021/09/08	1	59.20	0	0.00	59.60	1	7,532	0.01%
2021/09/07	1	60.20	0.2	60.30	60.60	0.8	7,486	0.01%
2021/09/06	0	0.00	13	61.14	60.90	-13	7,441	-0.17%
2021/09/01	0	0.00	0.8	60.80	60.80	-0.8	7,385	-0.01%
2021/08/31	1	60.60	1	61.20	61.20	0	7,361	0.00%
2021/08/26	1	58.70	0	0.00	58.90	1	7,262	0.01%
2021/08/23	0	0.00	1	58.20	58.30	-1	7,156	-0.01%
2021/08/20	0	0.00	2	57.55	57.50	-2	7,207	-0.03%
2021/08/19	2	57.55	0	0.00	56.90	2	7,265	0.03%
2021/08/13	1	61.00	0	0.00	61.30	1	7,037	0.01%
2021/08/12	1	61.20	0	0.00	61.20	1	7,000	0.01%
2021/08/10	0	0.00	1	62.50	62.60	-1	6,984	-0.01%
2021/08/09	1	61.60	2	62.40	62.60	-1	7,005	-0.01%
2021/08/06	1	62.60	0.1	62.50	62.50	0.9	7,002	0.01%
2021/08/05	3	62.90	0	0.00	62.90	3	7,051	0.04%
2021/08/04	5	63.62	1	63.20	63.20	4	7,168	0.06%
2021/08/03	0	0.00	1	63.60	63.90	-1	7,211	-0.01%
2021/08/02	2	64.10	0	0.00	63.90	2	7,178	0.03%
2021/07/30	0	0.00	14.1	63.64	64.10	-14.1	7,141	-0.20%
2021/07/29	3	59.33	1	59.60	59.80	2	6,841	0.03%
2021/07/28	1.3	58.22	2	58.40	58.90	-0.7	6,813	-0.01%
2021/07/27	2	58.50	0.5	58.40	58.70	1.5	6,896	0.02%
2021/07/23	0	0.00	0.8	58.00	57.90	-0.8	7,161	-0.01%
2021/07/19	0	0.00	5	58.20	58.30	-5	6,988	-0.07%
2021/07/16	0	0.00	9	58.12	58.10	-9	7,027	-0.13%
2021/07/15	0	0.00	2.5	58.46	58.40	-2.5	7,052	-0.04%
2021/07/14	1	58.20	3	58.23	58.20	-2	7,032	-0.03%
2021/07/13	0.1	57.40	0	0.00	57.90	0.1	6,963	0.00%
2021/07/12	2	57.01	0	0.00	57.00	2	6,911	0.03%
2021/07/08	2	57.50	0	0.00	57.80	2	6,935	0.03%
2021/07/07	1	57.60	0	0.00	58.00	1	6,908	0.01%
2021/07/05	3	57.53	0	0.00	57.90	3	6,857	0.04%
2021/07/02	5.2	56.50	0	0.00	56.90	5.2	6,726	0.08%
2021/07/01	9	56.68	5	57.10	56.60	4	6,649	0.06%
2021/06/30	2.1	57.41	0	0.00	57.60	2.1	6,553	0.03%
2021/06/29	9	58.30	0	0.00	57.40	9	6,509	0.14%
2021/06/28	1	64.10	0	0.00	63.70	1	6,222	0.02%
2021/06/25	1	65.00	0.1	65.00	64.10	0.9	6,148	0.02%
2021/06/24	0	0.00	3.6	64.53	64.70	-3.6	6,104	-0.06%
2021/06/23	2	63.70	0	0.00	64.10	2	5,975	0.03%
2021/06/22	1	64.50	0	0.00	63.60	1	5,838	0.02%
2021/06/21	0.3	64.50	0	0.00	64.50	0.3	5,742	0.01%
2021/06/18	2	66.40	0	0.00	64.90	2	5,662	0.04%
2021/06/10	5	65.20	0	0.00	65.30	5	5,802	0.09%
2021/05/28	0	0.00	1	65.00	65.70	-1	7,047	-0.01%
2021/05/25	0	0.00	3	63.30	63.00	-3	7,395	-0.04%
2021/05/20	0	0.00	2	62.20	62.60	-2	7,744	-0.03%
2021/05/17	0	0.00	5	61.02	61.10	-5	8,033	-0.06%
2021/05/12	0	59.20	1	60.20	61.20	-1	8,044	-0.01%
2021/05/11	1	64.28	0	0.00	63.00	1	8,078	0.01%
2021/05/10	0	0.00	0	66.30	66.00	0	8,070	0.00%
2021/05/07	1	66.90	12	66.70	67.40	-11	8,241	-0.13%
2021/05/06	0	0.00	3	64.60	64.00	-3	8,286	-0.04%
2021/05/05	10	66.50	6	65.77	65.80	4	8,361	0.05%
2021/05/04	1	66.30	3	66.43	66.30	-2	8,559	-0.02%
2021/05/03	15	66.58	7	66.61	67.10	8	8,517	0.09%
2021/04/29	0	0.00	1	64.89	63.90	-1	8,343	-0.01%
2021/04/23	0	0.00	1	64.10	64.10	-1	8,391	-0.01%
2021/04/20	0	0.00	1	64.50	64.20	-1	8,499	-0.01%
2021/04/16	0	0.00	8	62.51	63.00	-8	8,612	-0.09%
2021/04/15	0	0.00	0	62.20	62.50	0	8,690	0.00%
2021/04/14	1.5	61.40	1	61.20	62.30	0.5	8,731	0.01%
2021/04/13	2	63.10	0	0.00	63.00	2	8,837	0.02%
2021/04/12	2	64.35	10.1	63.90	64.00	-8.1	8,901	-0.09%
2021/04/09	3	65.00	0	0.00	64.80	3	9,032	0.03%
2021/04/01	0	0.00	1	63.50	63.20	-1	8,959	-0.01%
2021/03/30	0.3	63.00	0	0.00	64.00	0.3	8,781	0.00%
2021/03/29	0.3	62.30	2	62.45	62.70	-1.7	8,740	-0.02%
2021/03/26	3.1	61.80	15	61.80	61.90	-12	8,735	-0.14%
2021/03/24	1	61.50	10	61.60	61.60	-9	8,981	-0.10%
2021/03/23	0	0.00	0	61.30	61.60	0	8,998	0.00%
2021/03/22	1	60.70	3	61.00	61.30	-2	8,991	-0.02%
2021/03/19	10	60.70	1	60.90	61.10	9	8,988	0.10%
2021/03/17	0	0.00	2	60.15	60.50	-2	8,820	-0.02%
2021/03/16	2.3	60.10	2.1	60.78	60.30	0.2	8,797	0.00%
2021/03/15	9	60.33	2	60.20	59.90	7	8,767	0.08%
2021/03/12	12	61.68	6	60.93	62.10	6	8,654	0.07%
2021/03/11	0	0.00	2	58.90	58.70	-2	8,470	-0.02%
2021/03/09	5.7	57.19	6	57.23	57.20	-0.3	8,380	0.00%
2021/03/05	3	58.03	2	58.20	58.40	1	8,103	0.01%
2021/03/03	5	59.50	0	0.00	59.30	5	8,025	0.06%
2021/03/02	0	0.00	2	60.20	58.80	-2	7,948	-0.03%
2021/02/26	2	59.70	0	0.00	59.40	2	7,815	0.03%
2021/02/22	0	0.00	4.2	59.70	61.20	-4.2	7,354	-0.06%
2021/02/19	2	58.70	1	58.40	58.50	1	7,273	0.01%
2021/02/18	1.9	58.22	1	57.50	58.40	0.9	7,244	0.01%
2021/02/17	0	0.00	0.5	56.20	56.80	-0.5	7,173	-0.01%
2021/02/05	1	55.60	1	56.00	55.90	0	7,068	0.00%
2021/02/04	0.2	55.80	0.1	56.30	56.10	0.1	7,039	0.00%
2021/02/03	0	0.00	1	56.30	56.30	-1	7,007	-0.01%
2021/02/02	0	0.00	0.1	55.20	56.10	-0.1	6,942	0.00%
2021/02/01	0	0.00	1	54.70	55.10	-1	6,783	-0.01%
2021/01/29	0	0.00	2	55.45	54.90	-2	6,717	-0.03%
2021/01/28	1	55.90	0	0.00	57.00	1	6,543	0.02%
2021/01/27	11.2	57.28	8	57.83	57.60	3.2	6,467	0.05%
2021/01/26	2	56.70	10	57.10	56.60	-8	6,336	-0.13%
2021/01/22	0	0.00	1	53.70	53.00	-1	6,154	-0.02%
2021/01/21	1	53.00	1	52.70	52.70	0	6,133	0.00%
2021/01/20	0	0.00	1	51.60	51.90	-1	6,165	-0.02%
2021/01/19	0	0.00	0.6	52.90	53.10	-0.6	6,095	-0.01%
2021/01/18	1	52.90	0	0.00	53.40	1	6,052	0.02%
2021/01/15	0	0.00	1	54.00	53.80	-1	6,012	-0.02%
2021/01/13	0	0.00	5	53.50	53.60	-5	5,932	-0.08%
2021/01/12	1	53.00	2	53.35	52.80	-1	5,878	-0.02%
2021/01/07	0.3	51.80	1	52.50	52.20	-0.7	5,643	-0.01%
2021/01/05	0.5	51.30	1	51.40	51.60	-0.5	5,375	-0.01%
2021/01/04	1	51.00	1	50.90	51.40	0	5,291	0.00%
2020/12/31	1	50.00	33.8	50.00	49.80	-32.8	5,173	-0.63%
2020/12/29	3	49.80	0.1	49.75	49.95	2.9	5,164	0.06%
2020/12/28	0	0.00	30	49.80	49.90	-30	5,162	-0.58%
2020/12/25	1	49.30	0	0.00	49.30	1	5,159	0.02%
2020/12/22	2.2	48.85	1	49.05	48.75	1.2	5,157	0.02%
2020/12/21	1	48.35	1	48.20	49.05	0	5,179	0.00%
2020/12/15	0.5	48.40	0	0.00	48.20	0.5	4,923	0.01%
2020/12/14	0.2	48.75	6	49.00	48.50	-5.8	4,941	-0.12%
2020/12/11	0.2	48.60	0	0.00	48.90	0.2	4,987	0.00%
2020/12/10	0.2	49.05	1	49.15	49.05	-0.8	4,991	-0.02%
2020/12/09	0	0.00	1	48.90	49.25	-1	4,972	-0.02%
2020/12/07	2	48.73	1	48.75	49.10	1	4,897	0.02%
2020/12/03	0	0.00	0.4	49.20	49.20	-0.4	4,805	-0.01%
2020/12/02	0	0.00	1	49.40	49.35	-1	4,779	-0.02%
2020/11/30	0	0.00	3	49.07	48.05	-3	4,794	-0.06%
2020/11/24	1	48.35	0	48.10	48.30	1	4,747	0.02%
2020/11/20	2	48.28	3	48.03	48.00	-1	4,681	-0.02%
2020/11/17	0.2	48.10	2	47.88	48.30	-1.8	4,579	-0.04%
2020/11/13	2	47.10	0.8	47.30	47.05	1.2	4,602	0.03%
2020/11/12	0	0.00	7	47.56	47.45	-7	4,589	-0.15%
2020/11/11	2	47.43	8	47.47	47.70	-6	4,608	-0.13%
2020/11/10	0	0.00	1	47.45	47.50	-1	4,618	-0.02%
2020/11/09	0	0.00	4	47.31	47.40	-4	4,629	-0.09%
2020/11/06	2	47.38	0	0.00	47.25	2	4,654	0.04%
2020/11/05	0	0.00	0	47.30	47.30	0	4,711	0.00%
2020/10/30	0	0.00	1	46.80	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	1	45.95	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	2	46.40	46.55	-2	5,203	-0.04%
2020/10/26	3	45.95	1	45.85	45.95	2	6,008	0.03%
2020/10/23	2	45.43	0	0.00	45.55	2	6,057	0.03%
2020/10/22	0.1	45.50	0	0.00	45.40	0.1	6,145	0.00%
2020/10/21	0.5	45.55	0	0.00	45.50	0.5	6,149	0.01%
2020/10/16	0	0.00	3	46.08	46.00	-3	6,269	-0.05%
2020/10/14	1	45.55	0	0.00	45.40	1	6,344	0.02%
2020/10/12	1	45.70	0	0.00	45.75	1	6,555	0.02%
2020/10/07	6	45.52	0	0.00	45.40	6	6,787	0.09%
2020/10/06	2	45.68	0	0.00	45.90	2	6,870	0.03%
2020/09/30	3	45.93	0	0.00	46.10	3	7,076	0.04%
2020/09/29	1	45.45	0	0.00	45.50	1	7,142	0.01%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	2	45.20	0	0.00	45.00	2	7,318	0.03%
2020/09/23	0	0.00	4	46.10	46.00	-4	7,317	-0.05%
2020/09/21	0	0.00	8	46.91	46.60	-8	7,457	-0.11%
2020/09/16	0	0.00	2	47.25	47.50	-2	8,393	-0.02%
2020/09/14	0	0.00	1	46.55	47.00	-1	8,956	-0.01%
2020/09/11	0	0.00	6	46.13	46.25	-6	9,129	-0.07%
2020/09/07	0	0.00	0	46.25	46.20	0	9,561	0.00%
2020/09/04	0	0.00	1	46.00	45.95	-1	9,726	-0.01%
2020/09/02	1	46.05	0	0.00	46.05	1	9,893	0.01%
2020/09/01	9	46.02	1	46.00	46.20	8	9,956	0.08%
2020/08/31	10	46.55	0	0.00	46.40	10	9,990	0.10%
2020/08/28	1	46.80	3	46.70	46.65	-2	10,032	-0.02%
2020/08/26	4	46.86	0	0.00	47.00	4	10,196	0.04%
2020/08/25	2	47.13	0	0.00	47.15	2	10,220	0.02%
2020/08/24	1	46.95	0	0.00	46.90	1	10,330	0.01%
2020/08/21	0	0.00	1	47.40	47.00	-1	10,385	-0.01%
2020/08/20	3	46.85	0	0.00	46.90	3	10,416	0.03%
2020/08/19	3	48.37	7	48.51	48.10	-4	10,435	-0.04%
2020/08/18	0	0.00	6	47.94	47.95	-6	10,385	-0.06%
2020/08/17	1	47.45	0	0.00	47.85	1	10,402	0.01%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	1	47.35	9	47.55	47.60	-8	10,470	-0.08%
2020/08/11	5	47.98	1	47.75	48.00	4	10,470	0.04%
2020/08/10	3	48.60	0	0.00	48.50	3	10,523	0.03%
2020/08/07	6	48.98	10	48.93	48.95	-4	10,562	-0.04%
2020/08/06	0	0.00	3	48.82	48.85	-3	10,557	-0.03%
2020/08/05	0	0.00	4	49.31	49.10	-4	10,579	-0.04%
2020/08/04	9	49.17	6	49.04	49.35	3	10,545	0.03%
2020/08/03	23	49.44	14	48.73	48.60	9	10,452	0.09%
2020/07/31	3	49.38	11	48.95	49.60	-8	10,222	-0.08%
2020/07/29	1	44.85	0	0.00	44.80	1	9,473	0.01%
2020/07/28	3	45.08	0	0.00	45.05	3	9,560	0.03%
2020/07/27	1	45.95	1	46.30	45.50	0	9,662	0.00%
2020/07/24	1	46.30	6	46.48	46.50	-5	9,665	-0.05%
2020/07/22	1	46.65	0	0.00	46.70	1	9,665	0.01%
2020/07/21	0	0.00	1	47.00	46.80	-1	9,641	-0.01%
2020/07/20	1	46.60	0	0.00	47.00	1	9,628	0.01%
2020/07/17	2	46.83	2	46.70	46.70	0	9,646	0.00%
2020/07/16	6	47.24	0	0.00	46.90	6	9,635	0.06%
2020/07/15	2	47.00	5	47.32	47.40	-3	9,551	-0.03%
2020/07/13	3	46.63	0	0.00	47.10	3	9,445	0.03%
2020/07/09	0	0.00	3	47.25	47.10	-3	9,373	-0.03%
2020/07/07	1	46.90	2	46.85	47.05	-1	9,124	-0.01%
2020/07/06	4	46.90	0	0.00	47.05	4	9,052	0.04%
2020/07/03	7	46.84	5	47.20	46.85	2	9,031	0.02%
2020/07/02	1	46.95	0	0.00	47.15	1	9,062	0.01%
2020/07/01	12.5	46.85	5	47.10	46.75	7.5	9,093	0.08%
2020/06/30	2	46.83	4	46.65	46.30	-2	9,056	-0.02%
2020/06/29	4	46.65	6	46.60	46.50	-2	9,047	-0.02%
2020/06/24	6	47.55	0	0.00	47.30	6	8,911	0.07%
2020/06/23	21	47.98	0	0.00	47.40	21	8,773	0.24%
2020/06/22	2	53.20	4	53.23	53.10	-2	8,201	-0.02%
2020/06/15	6	50.78	4	51.43	51.30	2	7,769	0.03%
2020/06/12	2	49.80	7	49.73	50.80	-5	7,842	-0.06%
2020/06/11	2	51.50	3	50.73	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	4	51.00	51.40	-4	7,831	-0.05%
2020/06/09	3	50.67	1	50.50	50.60	2	7,922	0.03%
2020/06/08	2	50.80	1	51.00	50.80	1	8,045	0.01%
2020/06/04	2	49.60	4.1	49.87	49.85	-2.1	8,097	-0.03%
2020/06/03	0	0.00	2	49.35	49.55	-2	8,104	-0.02%
2020/05/28	1	48.50	0	0.00	48.20	1	8,270	0.01%
2020/05/27	0	0.00	1	48.15	48.65	-1	8,475	-0.01%
2020/05/25	2	47.00	1	46.85	47.25	1	8,538	0.01%
2020/05/22	0	0.00	1	46.90	46.75	-1	8,600	-0.01%
2020/05/21	1	47.25	0	0.00	47.35	1	8,654	0.01%
2020/05/20	0	0.00	1	47.15	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	4	46.59	46.80	-4	8,790	-0.05%
2020/05/18	2	45.53	2	45.65	45.50	0	8,698	0.00%
2020/05/15	2	46.03	0	0.00	46.10	2	8,648	0.02%
2020/05/14	1	46.90	11	46.62	46.85	-10	8,495	-0.12%
2020/05/13	1	46.75	0	0.00	46.85	1	8,397	0.01%
2020/05/12	0	0.00	1	47.05	46.90	-1	8,342	-0.01%
2020/05/08	1	46.90	7	46.96	46.95	-6	8,178	-0.07%
2020/05/07	1	46.45	5	46.60	46.45	-4	8,124	-0.05%
2020/05/06	0	0.00	6	46.55	46.55	-6	8,039	-0.07%
2020/05/05	0	0.00	42	46.55	46.65	-42	7,985	-0.53%
2020/05/04	4	45.44	43	45.68	46.50	-39	7,975	-0.49%
2020/04/30	1	46.40	7	46.49	46.50	-6	7,841	-0.08%
2020/04/29	1	45.55	1	45.65	45.40	0	7,718	0.00%
2020/04/28	3.1	45.00	1	44.70	45.05	2.1	7,755	0.03%
2020/04/27	20.2	44.25	0	0.00	44.40	20.2	7,854	0.26%
2020/04/24	33	43.79	1	43.95	43.80	32	7,811	0.41%
2020/04/23	3	43.72	5	43.95	44.00	-2	7,797	-0.03%
2020/04/22	21	43.07	2	42.90	43.50	19	7,731	0.25%
2020/04/21	7.8	43.14	2	43.05	43.00	5.8	7,654	0.08%
2020/04/16	10	43.20	0	0.00	43.20	10	7,392	0.14%
2020/04/15	1	43.60	5	43.59	43.70	-4	7,306	-0.05%
2020/04/14	0.1	43.30	1	42.80	43.25	-0.9	7,251	-0.01%
2020/04/13	0	0.00	1	42.15	42.55	-1	7,209	-0.01%
2020/04/09	0	0.00	1	42.25	42.15	-1	7,205	-0.01%
2020/04/07	2	42.80	0	0.00	42.10	2	7,149	0.03%
2020/04/06	0	0.00	1	41.90	42.25	-1	7,047	-0.01%
2020/04/01	0	0.00	1	41.50	41.35	-1	6,917	-0.01%
2020/03/30	2	40.95	0	0.00	41.00	2	6,708	0.03%
2020/03/27	3	41.03	9	41.25	40.95	-6	6,649	-0.09%
2020/03/26	1	41.45	4	41.11	40.85	-3	6,591	-0.05%
2020/03/25	0.5	40.55	1	40.90	40.50	-0.5	6,604	-0.01%
2020/03/20	7	38.74	6	40.10	40.65	1	6,462	0.02%
2020/03/19	4	38.03	1	37.80	37.80	3	6,314	0.05%
2020/03/18	1	39.55	0	0.00	39.10	1	6,121	0.02%
2020/03/17	3	39.38	0	0.00	39.40	3	6,012	0.05%
2020/03/16	11	41.20	2	41.45	40.35	9	5,848	0.15%
2020/03/13	6	39.74	0	0.00	41.30	6	5,725	0.10%
2020/03/12	10	42.32	0	0.00	42.00	10	5,480	0.18%
2020/03/11	10	44.00	1	44.30	44.20	9	5,258	0.17%
2020/03/10	1	44.05	2	44.25	44.00	-1	5,216	-0.02%
2020/03/06	3	44.20	0	0.00	44.35	3	5,015	0.06%
2020/03/05	1	45.25	2	45.45	44.85	-1	4,966	-0.02%
2020/03/04	3	45.15	11	45.01	45.10	-8	4,875	-0.16%
2020/03/03	4	44.21	0	0.00	43.95	4	4,719	0.08%
2020/03/02	3	42.57	1	42.75	42.85	2	4,574	0.04%
2020/02/27	22	44.10	0	0.00	43.85	22	4,715	0.47%
2020/02/26	2	43.60	0	0.00	43.45	2	4,524	0.04%
2020/02/25	1	43.70	0	0.00	43.95	1	4,492	0.02%
2020/02/24	2	44.43	7	44.00	44.00	-5	4,496	-0.11%
2020/02/21	2	46.15	0	0.00	45.60	2	4,422	0.05%
2020/02/20	5	46.91	0	0.00	46.60	5	4,361	0.11%
2020/02/17	4	47.35	0	0.00	47.60	4	4,342	0.09%
2020/02/07	1	47.10	0	0.00	47.20	1	4,644	0.02%
2020/01/30	0	0.00	1	47.50	45.65	-1	4,862	-0.02%
2020/01/10	6	48.92	0	0.00	49.00	6	5,853	0.10%
2020/01/08	5	49.00	0	0.00	48.70	5	6,027	0.08%
2019/12/27	0	0.00	0.1	49.65	49.95	-0.1	6,483	0.00%
2019/12/18	0	0.00	1	51.10	51.10	-1	6,984	-0.01%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/11/27	1	49.85	1	49.65	49.60	0	7,282	0.00%
2019/11/21	0	0.00	1	49.90	50.60	-1	7,051	-0.01%
2019/11/18	0	0.00	1	50.30	50.60	-1	7,096	-0.01%
2019/11/06	1	50.60	1	51.00	50.80	0	7,782	0.00%
2019/11/05	0	0.00	2	51.30	51.50	-2	7,928	-0.03%
2019/11/04	0	0.00	1	50.50	50.70	-1	7,945	-0.01%
2019/10/29	0	0.00	2	49.70	49.90	-2	8,695	-0.02%
2019/10/25	2	49.30	0	0.00	49.50	2	8,652	0.02%
2019/10/24	1	49.55	4	49.75	50.10	-3	8,605	-0.03%
2019/10/23	5	49.62	0	0.00	49.20	5	8,508	0.06%
2019/10/22	1	50.20	9	49.94	51.50	-8	8,344	-0.10%
2019/10/18	4	48.20	3	48.30	48.05	1	8,163	0.01%
2019/10/17	6	48.70	6	48.65	48.55	0	8,089	0.00%
2019/10/16	5	48.86	3	48.75	48.90	2	8,062	0.02%
2019/10/15	1	48.95	0	0.00	48.95	1	8,022	0.01%
2019/10/08	1	49.20	4	50.30	49.10	-3	7,972	-0.04%
2019/10/07	3	48.55	2	49.05	48.70	1	7,876	0.01%
2019/10/04	3	48.53	0	0.00	48.90	3	7,876	0.04%
2019/10/03	0	0.00	3	48.90	49.20	-3	7,817	-0.04%
2019/10/02	3	48.40	2	48.90	48.50	1	7,722	0.01%
2019/10/01	2	48.60	0	0.00	48.90	2	7,650	0.03%
2019/09/27	0	0.00	1	50.70	49.30	-1	7,555	-0.01%
2019/09/26	1	49.80	2	49.95	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	1	49.55	49.80	-1	7,362	-0.01%
2019/09/24	0	0.00	7	48.44	48.45	-7	7,269	-0.10%
2019/09/23	6	48.10	0	0.00	48.25	6	7,236	0.08%
2019/09/18	0	0.00	1	48.35	48.80	-1	7,117	-0.01%
2019/09/17	1	47.90	3	48.10	48.15	-2	7,066	-0.03%
2019/09/16	3	48.10	5	48.25	48.15	-2	7,141	-0.03%
2019/09/10	5	48.95	0	0.00	48.95	5	7,090	0.07%
2019/09/05	3	48.30	3	48.75	48.75	0	7,039	0.00%
2019/09/04	0	0.00	1	48.20	48.60	-1	6,968	-0.01%
2019/09/03	2	47.83	0	0.00	47.70	2	6,916	0.03%
2019/08/30	0	0.00	2	49.40	50.00	-2	6,881	-0.03%
2019/08/29	0	0.00	2	48.35	48.90	-2	6,773	-0.03%
2019/08/28	4	48.60	4	48.73	48.45	0	6,770	0.00%
2019/08/23	0	0.00	0	48.20	48.20	0	6,689	0.00%
2019/08/20	0	0.00	4	48.33	49.00	-4	6,719	-0.06%
2019/08/19	2	47.65	0	0.00	47.10	2	6,537	0.03%
2019/08/16	2	46.45	4	47.39	47.90	-2	6,449	-0.03%
2019/08/07	0	0.00	2	47.20	46.00	-2	5,807	-0.03%
2019/08/06	2	46.55	0	0.00	46.80	2	5,647	0.04%
2019/08/02	2	46.80	2	46.88	47.00	0	5,354	0.00%
2019/08/01	0	0.00	4	46.09	46.25	-4	5,076	-0.08%
2019/07/31	0	0.00	1	44.10	44.30	-1	4,712	-0.02%
2019/07/23	0	0.00	2	43.35	43.70	-2	4,723	-0.04%
2019/07/22	6	43.28	0	0.00	43.00	6	4,642	0.13%
2019/07/16	0	0.00	2	47.08	47.20	-2	4,222	-0.05%
2019/07/15	0	0.00	5	47.00	47.00	-5	4,107	-0.12%
2019/07/12	0	0.00	3	47.03	46.80	-3	4,122	-0.07%
2019/07/11	0	0.00	1	47.20	46.95	-1	4,113	-0.02%
2019/07/05	0	0.00	4	46.55	46.70	-4	4,175	-0.10%
2019/07/03	0	0.00	1	46.15	46.10	-1	4,224	-0.02%
2019/06/21	2	45.78	0	0.00	44.80	2	4,478	0.04%
2019/06/19	0	0.00	1	45.45	45.70	-1	4,437	-0.02%
2019/06/17	0.1	45.00	0	0.00	45.05	0.1	4,482	0.00%
2019/06/13	1	45.50	0	0.00	45.15	1	4,511	0.02%
2019/06/04	2	45.35	0	0.00	45.25	2	4,691	0.04%
2019/05/31	0	0.00	0	44.90	45.10	0	4,723	0.00%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/22	1	43.65	2	44.05	43.80	-1	5,239	-0.02%
2019/05/21	0	0.00	4	43.95	44.20	-4	5,284	-0.08%
2019/05/08	2	43.50	0	0.00	43.30	2	5,802	0.03%
2019/04/30	1	43.30	1	43.55	43.55	0	6,144	0.00%
2019/04/26	0	0.00	1	44.95	45.20	-1	6,104	-0.02%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/12	1	43.85	0	0.00	43.95	1	7,004	0.01%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	0	0.00	2	45.15	45.35	-2	7,083	-0.03%
2019/03/26	2	45.23	0	0.00	45.35	2	7,050	0.03%
2019/03/21	1	44.35	1	44.60	44.40	0	7,142	0.00%
2019/03/13	1	43.85	0	0.00	43.75	1	7,266	0.01%
2019/03/12	1	43.60	0	0.00	43.60	1	7,293	0.01%
2019/03/11	2	43.50	0	0.00	43.60	2	7,377	0.03%
2019/03/07	0	0.00	2	43.68	43.50	-2	7,876	-0.03%
2019/03/05	1	43.00	1	43.45	43.10	0	8,033	0.00%
2019/03/04	1	43.50	0	0.00	43.10	1	8,087	0.01%
2019/02/27	2	44.60	1	45.20	44.55	1	7,947	0.01%
2019/02/26	0	0.00	1	46.70	47.20	-1	7,749	-0.01%
2019/02/25	0	46.30	0	0.00	46.40	0	7,680	0.00%
2019/02/20	0	0.00	1	45.50	45.95	-1	7,720	-0.01%
2019/02/18	0	0.00	3	46.15	46.15	-3	7,802	-0.04%
2019/02/14	2	45.80	1	46.55	45.65	1	7,846	0.01%
2019/02/13	0	0.00	11	46.56	46.70	-11	7,813	-0.14%
2019/02/12	0	0.00	2	46.30	46.60	-2	7,819	-0.03%
2019/02/11	1	46.45	1	46.60	46.65	0	7,868	0.00%
2019/01/30	0	0.00	1	45.10	45.25	-1	7,772	-0.01%
2019/01/28	0	0.00	7	44.45	44.50	-7	7,670	-0.09%
2019/01/25	0	0.00	1	44.10	44.50	-1	7,655	-0.01%
2019/01/24	0	0.00	2	43.90	44.15	-2	7,668	-0.03%
2019/01/23	2.7	43.94	5	43.75	44.10	-2.3	7,699	-0.03%
2019/01/22	0	0.00	1	43.45	43.35	-1	7,586	-0.01%
2019/01/18	0	0.00	1	43.15	43.00	-1	7,416	-0.01%
2019/01/17	0	0.00	1	42.70	42.95	-1	7,352	-0.01%
2019/01/15	0	0.00	2	42.80	43.05	-2	7,286	-0.03%
2019/01/14	1	42.30	1	42.65	42.50	0	7,234	0.00%
2019/01/10	2	42.68	8	43.54	42.95	-6	7,226	-0.08%
2019/01/09	4	43.21	7.2	43.21	43.30	-3.2	7,077	-0.05%
2019/01/08	0	0.00	1	41.65	41.60	-1	6,880	-0.01%
2019/01/07	0.3	41.25	0	0.00	41.45	0.3	6,838	0.00%
2019/01/04	2	40.18	3	41.32	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	10	41.36	41.50	-10	6,932	-0.14%
2018/12/27	0	0.00	1	40.60	40.65	-1	6,852	-0.01%
2018/12/26	2	39.78	0	0.00	39.90	2	6,852	0.03%
2018/12/25	2	39.90	0	0.00	39.75	2	6,839	0.03%
2018/12/24	1	40.40	0	0.00	40.40	1	6,848	0.01%
2018/12/21	0	0.00	1	40.90	41.00	-1	6,899	-0.01%
2018/12/20	1	41.15	3	41.05	41.20	-2	6,826	-0.03%
2018/12/19	0	0.00	1	41.05	41.00	-1	6,774	-0.01%
2018/12/13	1	40.50	0	0.00	40.75	1	6,633	0.02%
2018/12/12	0	0.00	5	40.70	40.50	-5	6,585	-0.08%
2018/12/11	2	40.03	0	0.00	40.50	2	6,529	0.03%
2018/12/10	0	0.00	1	40.80	40.95	-1	6,518	-0.02%
2018/12/06	1	40.00	5	40.90	41.00	-4	6,658	-0.06%
2018/12/05	0	0.00	1	41.30	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	1	41.00	41.65	-1	6,591	-0.02%
2018/12/03	0	0.00	1	41.20	41.30	-1	6,481	-0.02%
2018/11/30	0	0.00	4	40.73	40.90	-4	6,372	-0.06%
2018/11/29	0	0.00	5	40.10	40.00	-5	5,899	-0.08%
2018/11/28	0	0.00	2	40.00	39.70	-2	5,771	-0.03%
2018/11/27	1	39.15	6	38.98	39.35	-5	5,615	-0.09%
2018/11/26	0	0.00	8	38.50	38.35	-8	5,495	-0.15%
2018/11/23	0	0.00	5	37.77	38.00	-5	5,413	-0.09%
2018/11/22	7	37.87	0	0.00	37.80	7	5,330	0.13%
2018/11/21	2	38.25	0	0.00	38.40	2	5,292	0.04%
2018/11/19	0	0.00	2	38.75	38.70	-2	5,198	-0.04%
2018/11/16	7	38.23	2	38.30	38.40	5	5,128	0.10%
2018/11/13	0	0.00	4	38.39	38.15	-4	4,951	-0.08%
2018/11/12	0	0.00	1	38.15	38.45	-1	4,894	-0.02%
2018/11/09	2	37.85	0	0.00	38.00	2	4,868	0.04%
2018/11/07	0	0.00	1	38.25	38.55	-1	4,828	-0.02%
2018/11/05	0	0.00	5	37.53	37.80	-5	4,786	-0.10%
2018/10/26	0	0.00	1	35.50	35.40	-1	4,620	-0.02%
2018/10/23	0	0.00	4	35.41	35.65	-4	4,777	-0.08%
2018/10/19	4	34.28	9	34.30	34.50	-5	4,807	-0.10%
2018/10/18	1	34.05	1	34.35	34.35	0	4,789	0.00%
2018/10/16	1	33.70	3	34.00	33.95	-2	4,910	-0.04%
2018/10/15	4	33.70	2	33.90	33.65	2	4,934	0.04%
2018/10/12	2	33.68	1	33.50	33.65	1	4,960	0.02%
2018/10/11	8.2	33.25	1	33.60	33.05	7.2	4,978	0.14%
2018/10/08	2	36.30	0	0.00	36.00	2	5,030	0.04%
2018/10/05	2	35.93	1	36.35	36.50	1	5,088	0.02%
2018/10/02	2	37.88	2	37.80	37.80	0	5,122	0.00%
2018/09/26	0	0.00	0	38.00	38.00	0	5,110	0.00%
2018/09/25	0	0.00	1	38.45	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	3	38.03	38.10	-3	5,172	-0.06%
2018/09/20	1	37.50	0	0.00	37.20	1	5,092	0.02%
2018/09/17	0	0.00	3	37.55	37.65	-3	5,260	-0.06%
2018/09/14	2	37.00	0	0.00	37.35	2	5,325	0.04%
2018/09/13	0	0.00	1	37.00	37.35	-1	5,356	-0.02%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/05	0	0.00	7	36.25	36.05	-7	5,601	-0.12%
2018/09/03	5	36.50	3	36.40	36.50	2	5,698	0.04%
2018/08/29	7	36.51	0	0.00	36.50	7	5,779	0.12%
2018/08/27	0	0.00	0.1	35.70	35.70	-0.1	5,804	0.00%
2018/08/24	5	35.40	0	0.00	35.35	5	5,819	0.09%
2018/08/16	2	35.30	0	0.00	35.35	2	5,966	0.03%
2018/08/14	2	35.95	2	35.90	35.90	0	5,911	0.00%
2018/08/13	5	36.90	2	36.55	36.60	3	5,821	0.05%
2018/08/10	2	37.10	0	0.00	37.20	2	5,789	0.03%
2018/08/09	6	39.97	5	39.85	39.85	1	5,760	0.02%
2018/08/08	3	40.00	0	0.00	40.10	3	5,673	0.05%
2018/08/07	0	0.00	3	40.00	39.95	-3	5,628	-0.05%
2018/08/06	2	39.85	2	39.95	39.95	0	5,583	0.00%
2018/08/03	11	39.80	1	39.70	39.80	10	5,577	0.18%
2018/07/31	6	39.48	0	0.00	40.20	6	5,611	0.11%
2018/07/26	0	0.00	3.4	39.51	39.75	-3.4	5,466	-0.06%
2018/07/25	5	38.70	0	0.00	39.10	5	5,453	0.09%
2018/07/19	3	38.97	0	0.00	38.55	3	5,334	0.06%
2018/07/18	1	38.45	0	0.00	38.50	1	5,322	0.02%
2018/07/17	0	0.00	102	38.35	38.15	-102	5,279	-1.93%	大賣/鉅額交易
2018/07/16	0	0.00	1	38.05	37.70	-1	5,155	-0.02%
2018/07/13	2	37.15	0	0.00	37.55	2	5,093	0.04%
2018/07/10	0	0.00	0.1	36.80	36.80	-0.1	5,024	0.00%
2018/07/09	1	35.95	1	36.15	36.10	0	5,014	0.00%
2018/07/06	1	35.85	1	35.85	35.80	0	5,007	0.00%
2018/07/05	3	36.37	1	36.45	36.20	2	4,984	0.04%
2018/07/04	0	0.00	2.9	36.68	36.50	-2.9	5,016	-0.06%
2018/07/03	6	36.55	0	0.00	36.50	6	5,123	0.12%
2018/07/02	100	36.90	0	0.00	36.80	100	5,118	1.95%
2018/06/29	3	36.93	0	0.00	36.90	3	5,067	0.06%
2018/06/27	1	37.05	0	0.00	37.00	1	4,984	0.02%
2018/06/26	2	36.93	0	0.00	37.00	2	4,973	0.04%
2018/06/25	0	0.00	1	37.55	37.45	-1	4,848	-0.02%
2018/06/21	4	38.11	0	0.00	38.00	4	4,686	0.09%
2018/06/20	2	38.18	0	0.00	38.10	2	4,731	0.04%
2018/06/19	0	0.00	1	38.05	38.15	-1	4,700	-0.02%
2018/06/15	3	38.72	0	0.00	38.55	3	4,664	0.06%
2018/06/14	4	39.41	0	0.00	39.25	4	4,513	0.09%
2018/06/12	0	0.00	4	39.80	40.20	-4	4,619	-0.09%
2018/06/11	0	0.00	6	40.03	39.95	-6	4,693	-0.13%
2018/06/08	6	40.28	0	0.00	40.00	6	4,919	0.12%
2018/06/07	1	40.25	2	40.40	40.60	-1	4,985	-0.02%
2018/06/06	1	39.80	1	39.90	39.90	0	5,053	0.00%
2018/06/05	1	39.15	1	39.20	39.30	0	5,074	0.00%
2018/05/30	1	38.85	1	38.85	38.50	0	5,092	0.00%
2018/05/28	0	0.00	3	39.10	39.20	-3	5,575	-0.05%
2018/05/25	2	38.85	0	0.00	38.85	2	5,863	0.03%
2018/05/22	5	38.50	0	0.00	38.45	5	6,619	0.08%
2018/05/18	0	0.00	0	38.20	38.15	0	6,780	0.00%
2018/05/16	3	38.40	0	0.00	38.45	3	6,862	0.04%
2018/05/15	1	38.35	0	0.00	38.20	1	6,935	0.01%
2018/05/11	3	38.70	0	0.00	38.85	3	7,125	0.04%
2018/05/09	1	38.00	0	0.00	38.15	1	7,114	0.01%
2018/05/07	1	37.65	0	0.00	37.60	1	7,132	0.01%
2018/05/04	2	38.03	1	37.95	38.00	1	7,115	0.01%
2018/05/03	2	38.05	0	0.00	38.00	2	7,152	0.03%
2018/05/02	3	38.65	0	0.00	38.60	3	7,218	0.04%
2018/04/24	2	39.63	0	0.00	39.15	2	7,276	0.03%
2018/04/16	1	40.85	0	0.00	41.40	1	7,188	0.01%
2018/04/10	1	40.40	1	40.45	40.50	0	7,210	0.00%
2018/04/03	3	40.32	0	0.00	40.30	3	7,080	0.04%
2018/04/02	0	0.00	5	41.30	41.10	-5	7,087	-0.07%
2018/03/30	2	40.80	0	0.00	40.65	2	7,112	0.03%
2018/03/28	3	40.70	0	0.00	40.60	3	7,046	0.04%
2018/03/27	3	40.70	0	0.00	40.80	3	7,048	0.04%
2018/03/23	2	40.28	3	40.33	40.50	-1	7,119	-0.01%
2018/03/21	3	41.18	1	41.15	41.10	2	7,231	0.03%
2018/03/20	0	0.00	1	41.50	41.75	-1	7,292	-0.01%
2018/03/19	0	0.00	1	42.05	41.95	-1	7,365	-0.01%
2018/03/16	2	42.00	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0	0.00	1	42.20	42.35	-1	7,535	-0.01%
2018/03/14	5	41.00	0	0.00	40.75	5	7,453	0.07%
2018/03/13	1	41.60	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	42.40	3	42.08	42.00	-2	7,268	-0.03%
2018/03/08	0	0.00	2	43.05	42.70	-2	7,228	-0.03%
2018/03/07	1	42.90	4	42.61	42.60	-3	7,236	-0.04%
2018/03/06	1	43.45	0	0.00	43.30	1	7,397	0.01%
2018/03/05	6	43.26	11	43.10	43.00	-5	7,768	-0.06%
2018/03/02	3	43.05	1	43.15	43.00	2	7,769	0.03%
2018/03/01	17	42.65	5	42.80	42.70	12	7,735	0.16%
2018/02/27	3	43.55	4	42.55	42.00	-1	7,397	-0.01%
2018/02/26	10	43.00	14	42.75	43.00	-4	7,153	-0.06%
2018/02/23	9	41.76	13	41.67	42.70	-4	6,778	-0.06%
2018/02/21	13	39.07	10	39.07	39.60	3	6,570	0.05%
2018/02/09	4	37.44	3	37.32	37.65	1	6,548	0.02%
2018/02/08	7	38.58	1	39.60	38.35	6	6,568	0.09%
2018/02/07	2	39.93	2	40.25	39.60	0	6,701	0.00%
2018/02/06	10	39.34	0	0.00	39.30	10	6,835	0.15%
2018/02/05	6	39.37	7	40.69	41.20	-1	6,900	-0.01%
2018/02/02	0	0.00	3	41.87	41.95	-3	7,010	-0.04%
2018/01/31	0	0.00	0	42.60	42.80	0	7,129	0.00%
2018/01/30	1	42.60	0	0.00	42.50	1	7,186	0.01%
2018/01/26	3	42.52	0	0.00	42.90	3	7,407	0.04%
2018/01/25	0	0.00	3	42.80	43.10	-3	7,575	-0.04%
2018/01/24	0	0.00	2	41.60	41.90	-2	7,627	-0.03%
2018/01/22	1	40.85	2	41.10	41.20	-1	7,845	-0.01%
2018/01/19	1	41.05	0	0.00	41.25	1	7,878	0.01%
2018/01/18	2	41.23	1	41.15	41.40	1	7,889	0.01%
2018/01/15	0	0.00	11	40.02	40.20	-11	7,881	-0.14%
2018/01/12	1	40.10	5	39.53	40.10	-4	7,977	-0.05%
2018/01/11	1	38.70	0	0.00	38.80	1	8,045	0.01%
2018/01/09	1	39.95	0	0.00	39.40	1	8,350	0.01%
2018/01/05	1	40.00	0	0.00	39.90	1	8,413	0.01%
2018/01/04	0	0.00	10	39.72	39.75	-10	8,470	-0.12%
2018/01/03	0	0.00	1	40.00	40.00	-1	8,536	-0.01%
2018/01/02	3	40.65	2	40.60	40.60	1	8,581	0.01%