光寶科 (2301)-凱基-五股券商分點個股進出

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
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
47,496張
產業
上市電腦週邊類股
1419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/05/31	205.5	109.74	0	0.00	107.50	205.5	28,150	0.73%	大買/鉅額交易
2024/05/30	6	109.67	3	111.33	108.00	3	27,660	0.01%
2024/05/29	4.9	114.91	8.2	114.74	113.50	-3.4	27,362	-0.01%
2024/05/28	12.6	118.61	12.4	117.57	116.50	0.3	27,155	0.00%
2024/05/27	17	121.38	28.3	120.49	121.00	-11.3	26,700	-0.04%
2024/05/24	16.7	114.28	6.2	114.16	114.50	10.5	25,745	0.04%
2024/05/23	3.3	108.22	26.2	110.01	112.00	-22.9	24,932	-0.09%
2024/05/22	1.3	102.93	0	0.00	103.50	1.3	23,346	0.01%
2024/05/21	2	100.95	1	101.50	101.50	1	23,276	0.00%
2024/05/20	0	0.00	1.1	100.95	100.50	-1.1	23,219	0.00%
2024/05/17	4	101.50	1	101.49	100.00	3	23,038	0.01%
2024/05/16	3.2	101.19	0.5	102.50	100.50	2.7	22,865	0.01%
2024/05/15	1	104.00	8	104.00	104.50	-7	22,615	-0.03%
2024/05/14	2.1	104.00	3.5	104.07	103.50	-1.4	22,822	-0.01%
2024/05/13	1	105.00	2	106.00	105.00	-1	22,860	0.00%
2024/05/10	3.5	103.57	5.2	103.08	105.00	-1.7	22,805	-0.01%
2024/05/09	1	100.50	0	0.00	101.00	1	22,211	0.00%
2024/05/08	1.5	101.00	0	0.00	101.50	1.5	22,247	0.01%
2024/05/07	1	98.20	0	0.00	99.10	1	22,158	0.00%
2024/05/06	1	99.80	5	99.38	99.40	-4	22,068	-0.02%
2024/05/03	1	100.00	0	0.00	99.70	1	22,099	0.00%
2024/05/02	1	97.70	1	100.50	99.10	0	22,026	0.00%
2024/04/30	3	101.67	0	0.00	100.00	3	21,895	0.01%
2024/04/29	1	101.50	1	100.50	101.00	0	22,022	0.00%
2024/04/25	2	100.00	6	99.62	99.40	-4	22,557	-0.02%
2024/04/24	4	98.55	8	98.06	98.40	-4	22,441	-0.02%
2024/04/23	3	95.27	0	0.00	94.60	3	22,495	0.01%
2024/04/22	9	96.98	7	97.36	96.80	2	22,353	0.01%
2024/04/19	3.3	95.66	1	96.30	96.10	2.3	22,327	0.01%
2024/04/18	5.2	98.70	5	98.50	99.00	0.2	22,146	0.00%
2024/04/17	5	96.10	0	0.00	96.30	5	22,060	0.02%
2024/04/16	7.4	96.80	7	96.69	95.30	0.4	22,143	0.00%
2024/04/15	0	0.00	1	101.50	102.00	-1	21,669	0.00%
2024/04/12	1	104.00	2	103.00	103.00	-1	21,513	0.00%
2024/04/11	0	0.00	5	103.50	104.00	-5	21,493	-0.02%
2024/04/10	6.4	104.02	7	104.57	103.50	-0.6	21,433	0.00%
2024/04/09	3	103.83	3	104.00	104.00	0	21,390	0.00%
2024/04/08	1	105.00	8	105.13	105.00	-7	21,360	-0.03%
2024/04/03	14	104.71	6.3	105.42	104.00	7.7	21,284	0.04%
2024/04/02	7.2	104.22	8	103.75	104.00	-0.8	21,089	0.00%
2024/04/01	4	101.25	3	100.67	100.00	1	20,575	0.00%
2024/03/29	21.2	100.39	15	101.00	101.00	6.2	20,404	0.03%
2024/03/28	14.9	107.71	0	0.00	106.00	14.9	19,494	0.08%
2024/03/27	23	113.33	0	0.00	112.50	23	19,028	0.12%
2024/03/26	12	117.67	2	118.50	120.50	10	18,645	0.05%
2024/03/25	9	119.44	6.1	119.32	119.00	2.9	18,501	0.02%
2024/03/22	15.4	120.92	23	120.41	121.50	-7.7	18,373	-0.04%
2024/03/21	13.2	123.99	5	124.50	123.50	8.2	17,776	0.05%
2024/03/20	13.2	119.67	29.1	120.66	123.00	-15.9	17,149	-0.09%
2024/03/19	5	115.00	3	115.83	116.00	2	16,220	0.01%
2024/03/15	6	112.00	1	111.50	112.00	5	15,877	0.03%
2024/03/14	3	112.83	1	113.00	112.00	2	15,754	0.01%
2024/03/13	0.2	114.25	0	0.00	114.50	0.2	15,658	0.00%
2024/03/12	3	114.67	0	0.00	115.00	3	15,421	0.02%
2024/03/11	2	114.00	0	0.00	113.50	2	15,300	0.01%
2024/03/08	5.5	114.03	6	114.33	114.00	-0.5	15,216	0.00%
2024/03/06	0.5	114.00	8	113.50	113.50	-7.5	14,923	-0.05%
2024/03/05	2.1	113.49	0	0.00	114.00	2.1	15,414	0.01%
2024/03/04	1	116.00	3	114.33	114.00	-2	15,340	-0.01%
2024/03/01	1	113.00	6	112.92	112.50	-5	15,103	-0.03%
2024/02/29	3	109.00	3.2	109.69	109.50	-0.2	14,922	0.00%
2024/02/27	5.2	108.29	4.2	110.69	107.50	1	14,665	0.01%
2024/02/26	3	107.33	0	0.00	107.00	3	14,218	0.02%
2024/02/23	1	109.00	4	110.13	108.50	-3	14,389	-0.02%
2024/02/22	1.2	108.92	1.2	108.67	108.50	0	14,475	0.00%
2024/02/21	4	107.13	1	107.50	106.00	3	14,507	0.02%
2024/02/20	2.3	108.26	0	0.00	108.50	2.3	14,492	0.02%
2024/02/19	2	109.00	0	0.00	109.00	2	14,504	0.01%
2024/02/16	0	0.00	9	110.67	110.00	-9	14,698	-0.06%
2024/02/15	4.3	108.77	0	0.00	108.50	4.3	14,602	0.03%
2024/02/05	1	111.00	6	112.25	113.00	-5	14,449	-0.03%
2024/02/02	1	111.00	2	111.50	111.50	-1	14,410	-0.01%
2024/01/31	0	0.00	1	109.00	108.50	-1	14,995	-0.01%
2024/01/30	0	0.00	4	109.63	108.50	-4	14,951	-0.03%
2024/01/29	2	109.75	1	109.00	109.50	1	14,980	0.01%
2024/01/26	3	109.33	2	110.25	107.50	1	15,097	0.01%
2024/01/25	2	111.25	0	0.00	111.00	2	15,316	0.01%
2024/01/24	2	112.00	0	0.00	112.00	2	15,583	0.01%
2024/01/23	2	114.00	3	114.00	113.50	-1	16,223	-0.01%
2024/01/22	8	113.25	7	114.86	114.50	1	16,246	0.01%
2024/01/19	4	108.25	0	0.00	110.00	4	15,779	0.03%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	1.1	107.55	0	0.00	107.50	1.1	15,890	0.01%
2024/01/16	0	0.00	1	107.50	106.50	-1	16,006	-0.01%
2024/01/15	3	108.00	0	0.00	107.00	3	16,135	0.02%
2024/01/11	1	108.50	0	0.00	108.50	1	16,484	0.01%
2024/01/10	9.1	108.10	1	107.00	107.00	8.1	16,822	0.05%
2024/01/05	0	0.00	2	114.50	114.50	-2	17,597	-0.01%
2024/01/03	4	112.75	1.5	112.83	112.50	2.5	18,163	0.01%
2024/01/02	1.1	115.09	1	114.50	115.00	0.1	18,268	0.00%
2023/12/29	0	0.00	2	117.50	117.00	-2	18,342	-0.01%
2023/12/28	2	118.50	0.1	118.00	118.00	2	18,469	0.01%
2023/12/27	0	0.00	7	116.64	117.00	-7	18,597	-0.04%
2023/12/26	0	0.00	2	116.50	117.00	-2	19,043	-0.01%
2023/12/25	1	115.50	66	116.51	116.50	-65	19,286	-0.34%
2023/12/22	70	115.49	3	115.33	115.50	67	19,348	0.35%
2023/12/21	1	114.50	2	114.50	114.00	-1	19,305	-0.01%
2023/12/20	5	115.00	2	114.50	114.00	3	19,235	0.02%
2023/12/19	2	113.50	3	113.00	112.50	-1	19,210	-0.01%
2023/12/18	0.1	113.50	0	0.00	112.00	0.1	19,261	0.00%
2023/12/15	2	113.25	2	112.50	112.00	0	19,464	0.00%
2023/12/14	5.5	114.86	7	115.00	114.50	-1.5	19,506	-0.01%
2023/12/13	11	113.00	6	114.00	113.00	5	19,776	0.03%
2023/12/12	1	111.50	1	111.00	110.00	0	20,374	0.00%
2023/12/11	2	111.25	0	0.00	110.50	2	20,717	0.01%
2023/12/08	2	113.00	0	0.00	113.00	2	20,897	0.01%
2023/12/07	3	110.33	5	110.40	110.00	-2	21,144	-0.01%
2023/12/06	2	111.75	3	111.50	111.50	-1	21,603	0.00%
2023/12/05	3	110.17	4	110.00	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	2.1	110.49	110.50	-2.1	21,848	-0.01%
2023/12/01	2	108.00	5	107.00	108.00	-3	21,927	-0.01%
2023/11/30	3	107.67	3	108.67	110.00	0	22,204	0.00%
2023/11/29	9	109.56	1	109.50	109.00	8	21,907	0.04%
2023/11/28	15	107.50	5	107.60	107.50	10	22,184	0.05%
2023/11/27	2	106.50	0	0.00	107.00	2	22,734	0.01%
2023/11/24	0	0.00	1	107.00	107.50	-1	23,074	0.00%
2023/11/23	1.1	106.55	2.1	107.00	106.50	-1.1	23,281	0.00%
2023/11/22	4	107.75	2	107.00	107.00	2	23,623	0.01%
2023/11/21	7	111.43	3.1	111.34	112.00	4	23,791	0.02%
2023/11/20	5	108.40	0	0.00	109.00	5	24,621	0.02%
2023/11/17	0.1	110.00	0	0.00	109.50	0.1	24,927	0.00%
2023/11/15	2	113.50	2	115.50	112.50	0	26,162	0.00%
2023/11/14	0	0.00	3	112.33	113.00	-3	26,650	-0.01%
2023/11/13	1	112.00	1	112.00	112.50	0	27,219	0.00%
2023/11/09	5	112.00	21	112.00	112.00	-16	28,276	-0.06%
2023/11/08	3	114.83	2	113.50	113.50	1	28,308	0.00%
2023/11/06	0	0.00	2	111.00	111.00	-2	29,172	-0.01%
2023/11/03	2	111.50	2	110.25	109.00	0	29,733	0.00%
2023/11/02	2	109.50	6	109.50	108.50	-4	30,927	-0.01%
2023/11/01	1	104.00	1	102.00	103.50	0	32,530	0.00%
2023/10/31	11.2	103.79	6	102.42	100.00	5.2	33,831	0.02%
2023/10/30	10	108.05	0	0.00	107.00	10	34,781	0.03%
2023/10/27	0	0.00	0	108.50	108.50	0	36,368	0.00%
2023/10/26	0	0.00	74	106.01	107.00	-74	39,862	-0.19%
2023/10/25	2	110.00	3	108.33	109.00	-1	41,518	0.00%
2023/10/24	14	108.79	9	108.50	109.00	5	42,275	0.01%
2023/10/23	3	105.17	0	0.00	106.00	3	43,207	0.01%
2023/10/20	1	104.00	7.2	106.89	108.00	-6.2	44,789	-0.01%
2023/10/19	75	106.99	2.1	106.95	107.00	72.9	46,031	0.16%
2023/10/18	6	106.25	8	106.13	106.00	-2	47,121	0.00%
2023/10/17	5	110.50	6	109.75	109.50	-1	47,248	0.00%
2023/10/16	4	113.38	7	113.86	113.00	-3	47,611	-0.01%
2023/10/13	7.1	116.33	10	115.00	115.50	-2.9	49,033	-0.01%
2023/10/12	2	123.00	1	122.50	122.50	1	50,019	0.00%
2023/10/11	6	120.83	1	124.00	119.50	5	51,825	0.01%
2023/10/06	13	120.96	0	0.00	119.50	13	53,145	0.02%
2023/10/05	4	120.75	4	121.75	121.50	0	54,397	0.00%
2023/10/04	4	120.00	5	121.00	121.00	-1	55,204	0.00%
2023/10/03	10	124.65	9	123.44	123.00	1	55,426	0.00%
2023/10/02	12	124.08	15	125.13	125.50	-3	55,661	-0.01%
2023/09/28	15.1	122.27	13	121.73	121.50	2.1	55,678	0.00%
2023/09/26	3.1	120.99	2	120.50	120.00	1.1	56,557	0.00%
2023/09/25	1	118.50	1	119.50	120.00	0	57,134	0.00%
2023/09/22	2	119.00	7	119.43	120.00	-5	57,243	-0.01%
2023/09/21	5	117.90	2	118.75	119.00	3	57,167	0.01%
2023/09/20	13	120.00	4	121.00	120.00	9	57,135	0.02%
2023/09/19	2.1	120.76	3	122.17	120.00	-0.9	57,017	0.00%
2023/09/18	9	120.56	7	120.79	121.00	2	57,037	0.00%
2023/09/15	19	127.47	20	128.53	126.00	-1	56,867	0.00%
2023/09/14	3	126.50	6	126.42	126.50	-3	56,479	-0.01%
2023/09/13	3	122.83	1	123.50	124.00	2	56,683	0.00%
2023/09/12	6.1	124.52	3	125.83	125.00	3.1	57,375	0.01%
2023/09/11	10	128.35	10	128.05	127.50	0	57,497	0.00%
2023/09/08	12	134.92	12	135.46	134.50	0	57,338	0.00%
2023/09/07	1	134.50	1	134.50	134.00	0	57,293	0.00%
2023/09/06	4	135.25	3	134.50	134.50	1	57,478	0.00%
2023/09/05	6	131.67	5	133.20	134.00	1	57,483	0.00%
2023/09/04	7	134.93	2	134.50	134.00	5	57,142	0.01%
2023/09/01	19	135.21	7	134.36	134.50	12	57,005	0.02%
2023/08/31	4	135.13	7	136.21	137.00	-3	56,688	-0.01%
2023/08/30	10	140.55	12	138.38	138.50	-2	56,369	0.00%
2023/08/29	1	138.50	1	140.00	141.50	0	56,148	0.00%
2023/08/28	9	140.83	11	139.14	138.50	-2	55,969	0.00%
2023/08/25	14	146.36	5	147.50	145.00	9	56,009	0.02%
2023/08/24	17	152.79	22	154.39	151.50	-5	55,662	-0.01%
2023/08/23	3	148.33	4	145.50	148.50	-1	54,756	0.00%
2023/08/22	20	150.08	27.1	150.61	149.00	-7.1	54,411	-0.01%
2023/08/21	10	144.75	3	144.00	144.00	7	53,448	0.01%
2023/08/18	8	148.00	9.1	145.24	146.00	-1.1	52,991	0.00%
2023/08/17	1.1	149.59	7	147.57	150.00	-5.9	52,290	-0.01%
2023/08/16	5.1	142.34	5	142.90	147.00	0.1	51,639	0.00%
2023/08/15	22	143.05	16	142.91	143.50	6	51,032	0.01%
2023/08/14	6	137.25	7	135.93	136.50	-1	50,387	0.00%
2023/08/11	9	139.67	5	138.50	137.00	4	50,063	0.01%
2023/08/10	12	135.17	27	134.78	139.00	-15	49,689	-0.03%
2023/08/09	14	140.75	16	140.28	141.00	-2	48,829	0.00%
2023/08/08	38	141.63	27	142.15	143.00	11	48,117	0.02%
2023/08/07	41	143.94	29	146.29	148.00	12	46,702	0.03%
2023/08/04	35	138.83	53	138.89	140.00	-18	44,740	-0.04%
2023/08/02	49.1	143.64	12	139.75	139.00	37.1	43,029	0.09%
2023/08/01	25	150.88	25	152.30	154.00	0	41,371	0.00%
2023/07/31	90.1	157.07	52	151.50	150.50	38.1	39,612	0.10%
2023/07/28	12.1	147.28	49.1	154.85	159.50	-37	36,026	-0.10%
2023/07/27	8	148.56	4	145.00	145.00	4	34,268	0.01%
2023/07/26	11.1	142.90	18	146.89	146.50	-6.9	33,322	-0.02%
2023/07/25	26.2	147.10	23	146.17	142.00	3.2	32,102	0.01%
2023/07/24	25	147.32	20	148.45	149.00	5	30,314	0.02%
2023/07/21	21	142.40	16	145.38	146.00	5	28,767	0.02%
2023/07/20	3	137.33	7	138.36	139.00	-4	27,572	-0.01%
2023/07/19	19	138.68	8	139.75	136.50	11	27,010	0.04%
2023/07/18	19	141.26	10	141.45	139.50	9	26,162	0.03%
2023/07/17	15	148.13	10.1	146.92	145.50	4.9	24,515	0.02%
2023/07/14	13	138.12	15	141.23	144.00	-2	23,051	-0.01%
2023/07/13	18.1	132.09	26	136.92	134.00	-7.9	21,163	-0.04%
2023/07/12	4	126.25	3	124.00	126.50	1	19,458	0.01%
2023/07/11	7	118.64	12	121.17	120.00	-5	18,087	-0.03%
2023/07/07	8	112.31	7	113.29	111.00	1	16,763	0.01%
2023/07/06	9	115.22	7	115.29	114.50	2	16,320	0.01%
2023/07/05	2	114.25	7	114.93	115.00	-5	15,799	-0.03%
2023/07/04	15	118.23	7	118.07	119.00	8	15,353	0.05%
2023/07/03	3	109.00	9.3	111.56	113.50	-6.3	14,419	-0.04%
2023/06/29	1	102.00	6	102.83	102.00	-5	13,486	-0.04%
2023/06/26	7	99.67	2.4	100.38	101.00	4.6	13,128	0.04%
2023/06/21	11	103.41	6	106.42	105.00	5	12,831	0.04%
2023/06/20	1	105.00	0	0.00	105.00	1	12,492	0.01%
2023/06/19	1	108.50	2	105.00	107.00	-1	12,045	-0.01%
2023/06/16	5.1	106.73	5	107.30	105.00	0.1	11,437	0.00%
2023/06/15	2	110.00	7	108.51	111.00	-5	10,309	-0.05%
2023/06/13	2	102.50	6	101.00	103.00	-4	9,704	-0.04%
2023/06/12	2.1	103.36	7	105.14	103.00	-4.9	9,570	-0.05%
2023/06/09	0	0.00	6	98.10	97.60	-6	9,348	-0.06%
2023/06/07	0	0.00	7	96.97	96.20	-7	9,169	-0.08%
2023/06/05	0	0.00	5	94.00	96.00	-5	9,084	-0.06%
2023/06/02	0	0.00	7	90.13	89.80	-7	8,835	-0.08%
2023/06/01	0	0.00	1	87.20	86.20	-1	8,725	-0.01%
2023/05/31	0	0.00	5	89.00	89.00	-5	8,669	-0.06%
2023/05/30	5	86.90	0	0.00	86.70	5	8,213	0.06%
2023/05/29	0	0.00	1	85.60	86.40	-1	8,084	-0.01%
2023/05/25	1	78.90	0	0.00	80.70	1	7,915	0.01%
2023/05/16	0.1	78.20	0	0.00	78.60	0.1	7,471	0.00%
2023/05/15	0	0.00	3	75.90	76.40	-3	7,364	-0.04%
2023/05/08	0	0.00	2	76.70	76.90	-2	7,460	-0.03%
2023/05/04	0.1	75.60	0	0.00	76.00	0.1	7,468	0.00%
2023/05/03	1	74.90	2	74.80	75.40	-1	7,453	-0.01%
2023/05/02	3	75.50	0	0.00	75.90	3	7,500	0.04%
2023/04/28	0	0.00	1	73.00	73.50	-1	7,575	-0.01%
2023/04/27	1	73.30	0	0.00	73.30	1	7,550	0.01%
2023/04/25	1.1	72.10	0	0.00	71.80	1.1	7,355	0.01%
2023/04/18	1	73.10	0	0.00	73.60	1	7,170	0.01%
2023/04/14	0	0.00	4	75.70	76.30	-4	6,973	-0.06%
2023/04/06	0	0.00	2	74.20	74.40	-2	6,730	-0.03%
2023/03/27	4	73.20	0	0.00	73.00	4	8,045	0.05%
2023/03/22	2	71.10	0	0.00	71.00	2	8,505	0.02%
2023/03/21	0	0.00	0.3	69.70	69.60	-0.3	8,539	0.00%
2023/03/20	20	69.96	0	0.00	69.80	20	8,571	0.23%
2023/03/14	0	0.00	1	75.00	74.20	-1	8,568	-0.01%
2023/03/13	0	0.00	2	73.00	74.40	-2	8,455	-0.02%
2023/03/09	0	0.00	3	74.53	73.60	-3	8,368	-0.04%
2023/03/03	0	0.00	1	73.00	72.70	-1	8,155	-0.01%
2023/03/02	0.2	71.80	0	0.00	71.80	0.2	8,112	0.00%
2023/02/20	1	70.10	0	0.00	70.40	1	8,046	0.01%
2023/02/16	0	0.00	11	70.04	70.00	-11	8,186	-0.13%
2023/02/03	0	0.00	5	68.10	68.20	-5	8,259	-0.06%
2023/01/10	0	0.00	46	65.60	66.10	-46	8,725	-0.53%
2023/01/05	0	0.00	1	64.60	64.90	-1	8,829	-0.01%
2022/12/30	0	0.00	2	64.30	63.80	-2	8,983	-0.02%
2022/12/23	1	63.90	0	0.00	64.00	1	9,324	0.01%
2022/12/20	0	0.00	3	63.13	63.20	-3	8,711	-0.03%
2022/12/19	2	64.15	1	64.10	64.20	1	8,371	0.01%
2022/12/14	1	64.70	0	0.00	65.10	1	7,781	0.01%
2022/12/13	1	63.50	0	0.00	63.40	1	7,832	0.01%
2022/12/08	0	0.00	1	62.20	63.10	-1	8,051	-0.01%
2022/12/07	3	63.33	0	0.00	62.60	3	7,992	0.04%
2022/12/06	0	0.00	0	65.40	65.80	0	7,778	0.00%
2022/11/22	1	64.00	0	0.00	64.10	1	7,402	0.01%
2022/11/21	5	66.40	0	0.00	65.70	5	7,329	0.07%
2022/11/17	0	0.00	2	66.60	67.50	-2	7,263	-0.03%
2022/11/16	0	0.00	5	67.90	67.60	-5	7,251	-0.07%
2022/11/15	1	65.00	0	0.00	66.70	1	7,233	0.01%
2022/11/11	2	66.10	0	0.00	65.90	2	7,152	0.03%
2022/11/01	0	0.00	2	66.20	66.70	-2	7,468	-0.03%
2022/10/27	1	64.70	0	0.00	64.50	1	7,463	0.01%
2022/10/21	0	0.00	1	65.40	65.50	-1	7,407	-0.01%
2022/10/20	1	63.00	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	2	65.50	65.00	-2	7,186	-0.03%
2022/10/17	3	64.40	3	62.90	63.50	0	6,877	0.00%
2022/10/14	2	63.70	0	0.00	63.40	2	7,016	0.03%
2022/09/28	0	0.00	2	64.60	64.10	-2	6,765	-0.03%
2022/09/26	5	65.60	0	0.00	65.40	5	6,756	0.07%
2022/09/22	2	65.75	0	0.00	66.50	2	6,801	0.03%
2022/09/21	5	67.70	0	0.00	67.60	5	6,678	0.07%
2022/09/16	2	68.20	0	0.00	68.10	2	6,495	0.03%
2022/09/15	0	0.00	2	69.20	69.00	-2	6,432	-0.03%
2022/09/07	0	0.00	3	67.50	67.20	-3	6,599	-0.05%
2022/09/05	2	67.40	10	67.80	67.50	-8	6,497	-0.12%
2022/09/02	1	65.60	0	0.00	65.60	1	6,447	0.02%
2022/08/22	10	65.30	0	0.00	65.20	10	6,855	0.15%
2022/08/19	0	0.00	14	67.50	67.70	-14	6,832	-0.20%
2022/08/15	0	0.00	10	68.60	68.30	-10	6,781	-0.15%
2022/08/12	0	0.00	5	68.70	69.20	-5	6,699	-0.07%
2022/08/08	0	0.00	1	66.50	66.50	-1	6,563	-0.02%
2022/08/05	0	0.00	11	66.82	66.50	-11	6,597	-0.17%
2022/08/01	0	0.00	1	64.90	65.00	-1	6,555	-0.02%
2022/07/28	2	64.20	0	0.00	64.30	2	6,466	0.03%
2022/07/26	1	62.60	0	0.00	63.50	1	6,409	0.02%
2022/07/22	2	62.10	0	0.00	62.60	2	6,399	0.03%
2022/07/21	8	62.28	1	62.00	62.20	7	6,405	0.11%
2022/07/20	14	64.39	5	64.22	64.60	9	6,237	0.14%
2022/07/18	1	57.30	0	0.00	57.90	1	6,080	0.02%
2022/07/13	0	0.00	1	57.90	58.20	-1	6,439	-0.02%
2022/07/05	0	0.00	1	56.80	56.60	-1	6,361	-0.02%
2022/07/04	1	55.80	0	0.00	55.30	1	6,339	0.02%
2022/06/17	1	59.10	10	59.00	59.10	-9	5,627	-0.16%
2022/06/13	17.1	60.85	0	0.00	61.00	17.1	6,012	0.28%
2022/06/08	0	0.00	1	63.70	63.60	-1	6,082	-0.02%
2022/06/06	1	62.00	0	0.00	62.90	1	6,110	0.02%
2022/06/02	0	0.00	2	62.80	62.90	-2	6,138	-0.03%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/25	0	0.00	1	62.00	62.20	-1	5,896	-0.02%
2022/05/24	1	62.30	0	0.00	61.90	1	5,947	0.02%
2022/05/23	1	62.60	0	0.00	62.40	1	5,972	0.02%
2022/04/20	0	0.00	0.5	65.30	65.70	-0.5	6,431	-0.01%
2022/04/14	0	0.00	5	68.00	67.80	-5	6,104	-0.08%
2022/04/08	0	0.00	1	67.50	67.60	-1	6,211	-0.02%
2022/03/31	0	0.00	1	68.40	68.10	-1	6,192	-0.02%
2022/03/30	0.1	68.80	0	0.00	68.20	0.1	6,145	0.00%
2022/03/25	1	67.70	0	0.00	67.80	1	6,192	0.02%
2022/03/23	0	0.00	1	67.50	67.50	-1	6,307	-0.02%
2022/03/21	0	66.60	0	0.00	66.60	0	6,302	0.00%
2022/03/18	2	66.10	0	0.00	65.50	2	6,251	0.03%
2022/03/10	0	0.00	5	70.30	70.60	-5	5,763	-0.09%
2022/03/08	0	0.00	2	68.90	68.20	-2	5,736	-0.03%
2022/03/03	0	0.00	3	70.00	69.80	-3	5,652	-0.05%
2022/02/24	0	0.00	1	67.30	67.60	-1	5,346	-0.02%
2022/02/22	1.2	67.27	0	0.00	67.50	1.2	5,231	0.02%
2022/02/18	3	68.07	2	68.50	68.20	1	5,150	0.02%
2022/02/17	1	69.00	6	68.83	68.60	-5	5,109	-0.10%
2022/02/16	3	67.57	5	68.12	67.90	-2	5,011	-0.04%
2022/02/14	1	66.30	0	0.00	66.70	1	4,808	0.02%
2022/02/11	5	67.70	1	67.20	67.50	4	4,718	0.08%
2022/02/10	1	68.10	0.5	68.20	68.60	0.5	4,680	0.01%
2022/02/09	1	68.50	3	68.70	69.10	-2	4,603	-0.04%
2022/02/08	9	68.23	20.5	68.11	68.80	-11.5	4,421	-0.26%
2022/01/18	10	64.10	0	0.00	63.50	10	4,043	0.25%
2022/01/11	0	0.00	0	63.30	63.50	0	4,622	0.00%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2021/12/29	0	0.00	4	64.00	64.10	-4	4,817	-0.08%
2021/12/28	0	0.00	5	63.52	63.80	-5	4,865	-0.10%
2021/12/23	0	0.00	2	62.70	62.50	-2	5,000	-0.04%
2021/12/20	1	61.10	0	0.00	61.00	1	5,132	0.02%
2021/12/10	4	62.78	0	0.00	62.70	4	5,531	0.07%
2021/12/09	1	62.60	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0	0.00	7	62.39	62.30	-7	5,538	-0.13%
2021/12/07	1	61.10	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	1	62.10	62.10	-1	5,513	-0.02%
2021/11/30	0.7	60.83	0	0.00	60.30	0.7	5,537	0.01%
2021/11/26	2	60.10	0	0.00	60.10	2	5,452	0.04%
2021/11/23	5	60.56	0	0.00	60.40	5	5,560	0.09%
2021/11/15	1	61.90	1	61.70	61.80	0	5,740	0.00%
2021/11/11	1	61.20	0	0.00	61.30	1	5,832	0.02%
2021/11/10	1	61.30	0	0.00	61.20	1	5,871	0.02%
2021/11/04	1	61.50	0	0.00	61.00	1	5,994	0.02%
2021/11/01	0	0.00	4	61.30	61.50	-4	6,031	-0.07%
2021/10/29	3	61.43	0	0.00	61.30	3	6,098	0.05%
2021/10/28	5	61.70	0	0.00	61.30	5	6,123	0.08%
2021/10/27	0	0.00	2	61.70	62.00	-2	6,233	-0.03%
2021/10/26	2	61.20	0	0.00	60.80	2	6,606	0.03%
2021/10/20	0	0.00	1.6	60.49	60.40	-1.6	6,581	-0.02%
2021/10/19	4	62.35	1	62.30	62.10	3	6,426	0.05%
2021/10/18	0	0.00	1	65.10	64.80	-1	6,346	-0.02%
2021/10/08	0	0.00	1	64.10	64.00	-1	6,381	-0.02%
2021/10/07	1	63.40	0	0.00	63.10	1	6,454	0.02%
2021/10/06	0	0.00	2	62.50	63.00	-2	6,490	-0.03%
2021/10/05	2	61.40	0	0.00	62.30	2	6,472	0.03%
2021/09/30	2	62.20	0	0.00	62.50	2	6,488	0.03%
2021/09/29	2	64.35	2	64.10	64.40	0	6,473	0.00%
2021/09/24	0	0.00	2	63.80	64.00	-2	6,687	-0.03%
2021/09/23	1	64.20	20	63.30	63.80	-19	6,730	-0.28%
2021/09/14	0.2	61.00	0	0.00	61.10	0.2	7,201	0.00%
2021/09/13	0.2	60.50	0	0.00	60.60	0.2	7,262	0.00%
2021/09/10	0.1	60.00	0.2	59.90	60.00	-0.1	7,382	0.00%
2021/09/08	3	59.13	12	59.49	59.60	-9	7,532	-0.12%
2021/09/06	0	0.00	8	61.20	60.90	-8	7,441	-0.11%
2021/09/03	0	0.00	1	60.60	60.90	-1	7,394	-0.01%
2021/09/01	0	0.00	5	60.90	60.80	-5	7,385	-0.07%
2021/08/25	5	59.30	0	0.00	59.40	5	7,197	0.07%
2021/08/23	1.2	58.13	0	0.00	58.30	1.2	7,156	0.02%
2021/08/20	0	0.00	1	58.00	57.50	-1	7,207	-0.01%
2021/08/18	1	58.70	0	0.00	58.50	1	7,157	0.01%
2021/08/13	0	0.00	10	61.50	61.30	-10	7,037	-0.14%
2021/08/12	1	61.60	0	0.00	61.20	1	7,000	0.01%
2021/08/09	5	62.40	0	0.00	62.60	5	7,005	0.07%
2021/08/06	4	62.20	0.4	62.70	62.50	3.6	7,002	0.05%
2021/08/05	1	62.90	8	62.80	62.90	-7	7,051	-0.10%
2021/08/04	3	63.50	2	63.10	63.20	1	7,168	0.01%
2021/08/03	21	63.43	0	0.00	63.90	21	7,211	0.29%
2021/08/02	1	64.20	0	0.00	63.90	1	7,178	0.01%
2021/07/30	13.1	63.15	5.1	63.28	64.10	8	7,141	0.11%
2021/07/29	4	59.35	0	0.00	59.80	4	6,841	0.06%
2021/07/28	0	0.00	1	58.40	58.90	-1	6,813	-0.01%
2021/07/26	0	0.00	0.1	58.80	58.70	-0.1	7,109	0.00%
2021/07/23	0	0.00	1	58.20	57.90	-1	7,161	-0.01%
2021/07/22	1	58.20	2	59.10	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	7	58.93	58.50	-7	7,069	-0.10%
2021/07/16	2	58.10	0	0.00	58.10	2	7,027	0.03%
2021/07/15	1	58.60	1	58.30	58.40	0	7,052	0.00%
2021/07/14	1	58.00	4	58.05	58.20	-3	7,032	-0.04%
2021/07/13	0	0.00	1	57.70	57.90	-1	6,963	-0.01%
2021/07/12	2	56.95	1	57.70	57.00	1	6,911	0.01%
2021/07/09	4	57.15	1	57.30	57.50	3	6,898	0.04%
2021/07/08	0	0.00	1	57.80	57.80	-1	6,935	-0.01%
2021/07/06	2	58.00	2	58.10	58.20	0	6,893	0.00%
2021/07/05	92	57.53	0	0.00	57.90	92	6,857	1.34%
2021/07/02	2.2	56.79	0	0.00	56.90	2.2	6,726	0.03%
2021/07/01	13	56.80	6	56.80	56.60	7	6,649	0.11%
2021/06/29	21	58.10	0	0.00	57.40	21	6,509	0.32%
2021/06/28	1	64.10	2	64.00	63.70	-1	6,222	-0.02%
2021/06/25	2	64.95	0	0.00	64.10	2	6,148	0.03%
2021/06/23	5	63.50	0	0.00	64.10	5	5,975	0.08%
2021/06/22	1.1	64.61	1	64.50	63.60	0.1	5,838	0.00%
2021/06/21	8	65.00	0	0.00	64.50	8	5,742	0.14%
2021/06/18	0	0.00	0.2	67.00	64.90	-0.2	5,662	0.00%
2021/06/17	1	65.80	0	0.00	66.30	1	5,523	0.02%
2021/05/18	1	62.10	0	0.00	62.00	1	7,955	0.01%
2021/05/17	1	60.90	0	0.00	61.10	1	8,033	0.01%
2021/05/13	2	60.60	2	61.35	60.90	0	8,049	0.00%
2021/05/12	3	60.73	0	0.00	61.20	3	8,044	0.04%
2021/05/11	8	63.70	0	0.00	63.00	8	8,078	0.10%
2021/05/10	2	66.00	0	0.00	66.00	2	8,070	0.02%
2021/05/07	0	0.00	1	67.20	67.40	-1	8,241	-0.01%
2021/05/06	0	0.00	83.7	65.15	64.00	-83.7	8,286	-1.01%
2021/05/05	1	65.80	0	0.00	65.80	1	8,361	0.01%
2021/05/04	0.1	66.78	2	67.80	66.30	-1.9	8,559	-0.02%
2021/05/03	1	66.63	3	66.97	67.10	-2	8,517	-0.02%
2021/04/29	0	0.00	1	64.80	63.90	-1	8,343	-0.01%
2021/04/28	0	0.00	4	64.40	64.50	-4	8,294	-0.05%
2021/04/27	5	64.40	0	0.00	64.40	5	8,368	0.06%
2021/04/23	0	0.00	0.9	63.80	64.10	-0.9	8,391	-0.01%
2021/04/20	0	0.00	5	64.38	64.20	-5	8,499	-0.06%
2021/04/15	2	62.20	0	0.00	62.50	2	8,690	0.02%
2021/04/14	5	63.20	1	61.70	62.30	4	8,731	0.05%
2021/04/08	0	0.00	0	64.90	65.20	0	9,032	0.00%
2021/04/07	1	64.30	4	64.15	64.50	-3	8,998	-0.03%
2021/04/06	0	0.00	1	63.00	63.00	-1	8,948	-0.01%
2021/03/31	0	0.00	1	63.60	62.80	-1	8,883	-0.01%
2021/03/30	0	0.00	2	63.30	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	1	62.40	62.70	-1	8,740	-0.01%
2021/03/26	0	0.00	2	61.70	61.90	-2	8,735	-0.02%
2021/03/25	2	61.60	2	61.60	61.90	0	8,762	0.00%
2021/03/23	0	0.00	2	61.60	61.60	-2	8,998	-0.02%
2021/03/19	8	60.60	0	0.00	61.10	8	8,988	0.09%
2021/03/18	0	0.00	5	61.48	61.60	-5	8,868	-0.06%
2021/03/17	0	0.00	1	60.10	60.50	-1	8,820	-0.01%
2021/03/16	0	0.00	4	60.13	60.30	-4	8,797	-0.05%
2021/03/15	14	60.07	0	0.00	59.90	14	8,767	0.16%
2021/03/12	0	0.00	36	59.93	62.10	-36	8,654	-0.42%
2021/03/11	30	58.70	0	0.00	58.70	30	8,470	0.35%
2021/03/09	10	57.09	0	0.00	57.20	10	8,380	0.12%
2021/03/05	6	58.00	0	0.00	58.40	6	8,103	0.07%
2021/02/26	8	59.33	2	59.30	59.40	6	7,815	0.08%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/24	1	60.20	3	60.13	60.00	-2	7,513	-0.03%
2021/02/23	0.5	60.40	1.4	60.83	60.20	-0.9	7,422	-0.01%
2021/02/22	0	0.00	4	59.19	61.20	-4	7,354	-0.06%
2021/02/19	2	58.40	1	58.40	58.50	1	7,273	0.01%
2021/02/18	0.3	57.20	0	0.00	58.40	0.3	7,244	0.00%
2021/02/17	5	55.96	0	0.00	56.80	5	7,173	0.07%
2021/02/05	0.2	55.80	0	0.00	55.90	0.2	7,068	0.00%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/02/02	0	0.00	0.6	55.90	56.10	-0.6	6,942	-0.01%
2021/01/29	1	55.80	1	55.10	54.90	0	6,717	0.00%
2021/01/28	0.3	56.50	0.5	56.80	57.00	-0.2	6,543	0.00%
2021/01/27	0.1	57.70	96	58.20	57.60	-95.9	6,467	-1.48%
2021/01/26	1	57.00	11	57.20	56.60	-10	6,336	-0.16%
2021/01/25	0	0.00	3.2	54.39	54.40	-3.2	6,166	-0.05%
2021/01/20	0	0.00	10	52.10	51.90	-10	6,165	-0.16%
2021/01/19	1	53.40	0	0.00	53.10	1	6,095	0.02%
2021/01/18	0	0.00	2	53.00	53.40	-2	6,052	-0.03%
2021/01/14	2	53.70	0	0.00	53.60	2	5,979	0.03%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/08	2	52.50	1	52.40	52.60	1	5,738	0.02%
2021/01/07	1	52.40	5	52.00	52.20	-4	5,643	-0.07%
2021/01/04	0	0.00	7	51.33	51.40	-7	5,291	-0.13%
2020/12/31	1	49.95	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	4	49.95	50.00	-4	5,174	-0.08%
2020/12/29	0	0.00	1	50.00	49.95	-1	5,164	-0.02%
2020/12/28	5	49.85	2	49.85	49.90	3	5,162	0.06%
2020/12/25	1	49.30	2	49.28	49.30	-1	5,159	-0.02%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/23	0	0.00	2	49.00	49.00	-2	5,149	-0.04%
2020/12/16	0	0.00	1	48.95	49.15	-1	4,909	-0.02%
2020/12/11	0	0.00	5	49.30	48.90	-5	4,987	-0.10%
2020/12/09	0	0.00	4	49.05	49.25	-4	4,972	-0.08%
2020/12/08	5	49.00	3	49.00	48.95	2	4,933	0.04%
2020/12/07	2	48.80	0	0.00	49.10	2	4,897	0.04%
2020/12/03	2	49.10	2	49.35	49.20	0	4,805	0.00%
2020/12/01	1	48.65	0	0.00	48.85	1	4,779	0.02%
2020/11/27	81	48.80	5	49.00	49.05	76	4,647	1.64%
2020/11/26	0	0.00	1	48.50	48.65	-1	4,653	-0.02%
2020/11/24	0	0.00	0	48.10	48.30	0	4,747	0.00%
2020/11/23	1	48.40	3	48.60	48.50	-2	4,715	-0.04%
2020/11/20	4	48.20	0	0.00	48.00	4	4,681	0.09%
2020/11/18	0	0.00	2	48.20	48.55	-2	4,609	-0.04%
2020/11/17	0	0.00	10	48.12	48.30	-10	4,579	-0.22%
2020/11/16	0	0.00	3.4	47.86	47.60	-3.4	4,603	-0.07%
2020/11/13	0	0.00	1	47.05	47.05	-1	4,602	-0.02%
2020/11/05	1	47.60	4	47.29	47.30	-3	4,711	-0.06%
2020/11/03	5	46.25	0	0.00	46.50	5	4,732	0.11%
2020/11/02	1	45.90	0	0.00	45.85	1	4,759	0.02%
2020/10/30	0	0.00	5	46.65	46.55	-5	4,824	-0.10%
2020/10/29	0	0.00	10	46.60	46.50	-10	4,903	-0.20%
2020/10/28	0	0.00	1.1	46.46	46.55	-1.1	5,203	-0.02%
2020/10/27	0	0.00	0	46.00	46.00	0	5,929	0.00%
2020/10/23	1	45.45	0	0.00	45.55	1	6,057	0.02%
2020/10/19	0	0.00	2	46.10	46.00	-2	6,223	-0.03%
2020/10/15	2	45.65	1	45.50	45.55	1	6,309	0.02%
2020/10/14	10	45.60	0	0.00	45.40	10	6,344	0.16%
2020/10/12	2	45.60	0	0.00	45.75	2	6,555	0.03%
2020/10/07	0	0.00	1	45.40	45.40	-1	6,787	-0.01%
2020/10/05	1	45.90	0	0.00	45.80	1	6,944	0.01%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/24	8	45.19	0	0.00	45.00	8	7,318	0.11%
2020/09/18	0	0.00	1	46.70	46.85	-1	7,638	-0.01%
2020/09/16	0	0.00	3	47.40	47.50	-3	8,393	-0.04%
2020/09/15	0	0.00	3	47.00	47.00	-3	8,635	-0.03%
2020/09/14	0	0.00	42	46.55	47.00	-42	8,956	-0.47%
2020/09/09	7	45.89	0	0.00	46.15	7	9,381	0.07%
2020/09/02	3	46.20	0	0.00	46.05	3	9,893	0.03%
2020/09/01	2	46.08	0	0.00	46.20	2	9,956	0.02%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/24	5	46.90	0.4	47.00	46.90	4.6	10,330	0.04%
2020/08/21	0	0.00	1	47.00	47.00	-1	10,385	-0.01%
2020/08/20	1	46.90	6	48.05	46.90	-5	10,416	-0.05%
2020/08/19	0	0.00	3	48.55	48.10	-3	10,435	-0.03%
2020/08/17	4	47.85	3	47.80	47.85	1	10,402	0.01%
2020/08/13	0	0.00	5	47.80	47.80	-5	10,395	-0.05%
2020/08/12	3	47.58	0	0.00	47.60	3	10,470	0.03%
2020/08/11	3	48.20	0	0.00	48.00	3	10,470	0.03%
2020/08/10	1	48.60	1	48.80	48.50	0	10,523	0.00%
2020/08/06	1	48.80	0.1	48.85	48.85	0.9	10,557	0.01%
2020/08/03	0	0.00	2	48.80	48.60	-2	10,452	-0.02%
2020/07/31	2	49.60	17	49.16	49.60	-15	10,222	-0.15%
2020/07/30	0	0.00	2	45.60	45.70	-2	9,516	-0.02%
2020/07/29	1	44.80	0	0.00	44.80	1	9,473	0.01%
2020/07/28	2	45.18	1	45.05	45.05	1	9,560	0.01%
2020/07/27	28	45.60	0	0.00	45.50	28	9,662	0.29%
2020/07/23	0	0.00	1	46.60	46.55	-1	9,683	-0.01%
2020/07/17	1	46.90	0	0.00	46.70	1	9,646	0.01%
2020/07/16	2	47.35	0	0.00	46.90	2	9,635	0.02%
2020/07/15	2	46.95	2	47.20	47.40	0	9,551	0.00%
2020/07/14	3	47.05	7	47.05	46.95	-4	9,476	-0.04%
2020/07/13	9	46.55	0	0.00	47.10	9	9,445	0.10%
2020/07/10	78	47.21	0	0.00	46.70	78	9,418	0.83%
2020/07/09	1	47.10	0.1	47.10	47.10	0.9	9,373	0.01%
2020/07/08	1	47.10	3	47.15	47.15	-2	9,233	-0.02%
2020/07/07	3	46.90	0	0.00	47.05	3	9,124	0.03%
2020/07/06	0	0.00	25	47.05	47.05	-25	9,052	-0.28%
2020/07/03	1	46.80	1	47.10	46.85	0	9,031	0.00%
2020/07/01	2	47.03	2	46.93	46.75	0	9,093	0.00%
2020/06/30	2	46.75	0	0.00	46.30	2	9,056	0.02%
2020/06/29	13	46.80	0	0.00	46.50	13	9,047	0.14%
2020/06/24	6	47.58	1	47.55	47.30	5	8,911	0.06%
2020/06/23	32	48.05	0	47.80	47.40	32	8,773	0.36%
2020/06/22	0	0.00	13	53.02	53.10	-13	8,201	-0.16%
2020/06/19	0	0.00	1	52.60	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	10	51.84	52.40	-10	7,710	-0.13%
2020/06/16	5	51.30	0	0.00	51.10	5	7,683	0.07%
2020/06/12	0	0.00	1	49.85	50.80	-1	7,842	-0.01%
2020/06/11	2	51.00	2	50.70	50.70	0	7,891	0.00%
2020/06/08	1	50.80	0	0.00	50.80	1	8,045	0.01%
2020/06/05	1	50.10	0	0.00	50.40	1	8,035	0.01%
2020/06/03	1	49.15	0	0.00	49.55	1	8,104	0.01%
2020/06/02	0	0.00	2	48.95	48.75	-2	8,024	-0.02%
2020/06/01	0	0.00	1	48.90	48.85	-1	8,099	-0.01%
2020/05/27	0	0.00	0	48.40	48.65	0	8,475	0.00%
2020/05/26	0	0.00	4	48.18	48.00	-4	8,632	-0.05%
2020/05/20	1	46.95	0	0.00	46.80	1	8,706	0.01%
2020/05/15	2	46.38	2	46.20	46.10	0	8,648	0.00%
2020/05/14	2	46.85	0	0.00	46.85	2	8,495	0.02%
2020/05/13	2	46.95	1	46.95	46.85	1	8,397	0.01%
2020/05/11	1	47.15	0	0.00	46.95	1	8,288	0.01%
2020/05/06	0	0.00	3	46.40	46.55	-3	8,039	-0.04%
2020/05/04	0	0.00	1	45.35	46.50	-1	7,975	-0.01%
2020/04/29	0	0.00	1	45.65	45.40	-1	7,718	-0.01%
2020/04/28	0	0.00	26	44.91	45.05	-26	7,755	-0.34%
2020/04/27	0	0.00	1	44.55	44.40	-1	7,854	-0.01%
2020/04/24	1	43.80	0	0.00	43.80	1	7,811	0.01%
2020/04/23	2	43.80	0	0.00	44.00	2	7,797	0.03%
2020/04/20	0	0.00	1	43.50	43.45	-1	7,573	-0.01%
2020/04/17	4	43.70	0	0.00	42.95	4	7,499	0.05%
2020/04/16	15	43.22	0	0.00	43.20	15	7,392	0.20%
2020/04/15	10	43.77	0	0.00	43.70	10	7,306	0.14%
2020/04/14	0	0.00	1	43.40	43.25	-1	7,251	-0.01%
2020/04/09	1	42.35	1	42.55	42.15	0	7,205	0.00%
2020/04/08	0	0.00	2	42.25	42.15	-2	7,196	-0.03%
2020/04/07	1	42.10	0	0.00	42.10	1	7,149	0.01%
2020/04/06	0	0.00	1	42.05	42.25	-1	7,047	-0.01%
2020/03/25	1	40.35	4	40.70	40.50	-3	6,604	-0.05%
2020/03/24	1	39.35	0	0.00	39.35	1	6,524	0.02%
2020/03/23	1	39.00	0	0.00	38.55	1	6,496	0.02%
2020/03/20	3	38.40	0	0.00	40.65	3	6,462	0.05%
2020/03/19	1	37.80	2	38.05	37.80	-1	6,314	-0.02%
2020/03/17	6	39.72	5	39.80	39.40	1	6,012	0.02%
2020/03/16	3	40.52	0	0.00	40.35	3	5,848	0.05%
2020/03/13	0	0.00	4	40.78	41.30	-4	5,725	-0.07%
2020/03/12	7	42.91	0	0.00	42.00	7	5,480	0.13%
2020/03/10	0	0.00	1	44.40	44.00	-1	5,216	-0.02%
2020/03/09	1	43.60	1	43.55	44.00	0	5,074	0.00%
2020/03/06	1	44.20	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	45.25	1	45.40	44.85	0	4,966	0.00%
2020/03/04	3	45.15	1	45.00	45.10	2	4,875	0.04%
2020/03/03	0	0.00	3	44.35	43.95	-3	4,719	-0.06%
2020/03/02	2	42.75	0	0.00	42.85	2	4,574	0.04%
2020/02/27	3	44.17	0	0.00	43.85	3	4,715	0.06%
2020/02/26	1	43.55	0	0.00	43.45	1	4,524	0.02%
2020/02/24	1	44.10	0	0.00	44.00	1	4,496	0.02%
2020/02/21	5	45.98	0	0.00	45.60	5	4,422	0.11%
2020/02/20	1	46.65	0	0.00	46.60	1	4,361	0.02%
2020/02/07	0	0.00	10	47.35	47.20	-10	4,644	-0.22%
2020/02/05	10	47.60	0	0.00	47.00	10	4,856	0.21%
2020/01/31	1	47.20	0	0.00	47.20	1	4,919	0.02%
2020/01/17	10	50.00	0	0.00	50.00	10	4,867	0.21%
2020/01/15	0	0.00	1	49.10	49.00	-1	5,164	-0.02%
2020/01/13	0	0.00	0.3	49.20	49.25	-0.3	5,679	-0.01%
2020/01/06	2	49.25	0	0.00	49.05	2	6,158	0.03%
2020/01/02	2	49.30	0	0.00	49.20	2	6,312	0.03%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/18	0	0.00	2	51.00	51.10	-2	6,984	-0.03%
2019/12/10	0	0.00	1	49.35	49.15	-1	7,045	-0.01%
2019/12/05	0	0.00	0	49.35	49.50	0	7,090	0.00%
2019/12/02	2	48.58	0	0.00	48.30	2	7,129	0.03%
2019/11/29	0	0.00	1	48.50	48.40	-1	7,151	-0.01%
2019/11/26	1	50.00	2	49.90	49.75	-1	7,305	-0.01%
2019/11/25	1	50.60	0	0.00	50.10	1	6,922	0.01%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/14	0	0.00	2	49.65	49.45	-2	7,295	-0.03%
2019/11/12	0	0.00	0	50.20	50.60	0	7,580	0.00%
2019/11/11	2	49.80	1	49.95	49.90	1	7,577	0.01%
2019/11/05	0	0.00	1	50.50	51.50	-1	7,928	-0.01%
2019/10/25	11	49.30	1	49.30	49.50	10	8,652	0.12%
2019/10/23	4	49.21	0	0.00	49.20	4	8,508	0.05%
2019/10/22	0	0.00	22	50.24	51.50	-22	8,344	-0.26%
2019/10/18	10	48.20	0	0.00	48.05	10	8,163	0.12%
2019/10/16	1	48.70	0	0.00	48.90	1	8,062	0.01%
2019/10/15	0	0.00	4	49.15	48.95	-4	8,022	-0.05%
2019/09/27	0	0.00	10	50.10	49.30	-10	7,555	-0.13%
2019/09/25	0	0.00	5	49.75	49.80	-5	7,362	-0.07%
2019/09/09	0	0.00	1	49.25	49.40	-1	7,083	-0.01%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/04	0	0.00	0	48.40	48.60	0	6,968	0.00%
2019/09/03	1	47.70	0	0.00	47.70	1	6,916	0.01%
2019/09/02	1	49.00	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	5	49.50	50.00	-5	6,881	-0.07%
2019/08/27	0	0.00	0	48.20	48.40	0	6,762	0.00%
2019/08/26	0	0.00	1	47.55	48.25	-1	6,675	-0.01%
2019/08/20	0	0.00	9	48.97	49.00	-9	6,719	-0.13%
2019/08/19	0	0.00	1	47.10	47.10	-1	6,537	-0.02%
2019/08/16	0	0.00	7	47.63	47.90	-7	6,449	-0.11%
2019/08/12	2	47.20	1	47.25	46.40	1	6,048	0.02%
2019/08/07	0	0.00	1	47.15	46.00	-1	5,807	-0.02%
2019/08/06	0	0.00	10	46.65	46.80	-10	5,647	-0.18%
2019/08/02	1	46.95	2	46.95	47.00	-1	5,354	-0.02%
2019/08/01	11	46.34	0	0.00	46.25	11	5,076	0.22%
2019/07/22	5	42.90	0	0.00	43.00	5	4,642	0.11%
2019/07/19	12	47.03	0	0.00	47.10	12	4,397	0.27%
2019/07/18	5	47.00	0	0.00	47.10	5	4,320	0.12%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/01	0	0.00	2	45.90	45.80	-2	4,259	-0.05%
2019/05/24	0	0.00	2	44.08	44.10	-2	5,172	-0.04%
2019/05/13	0	0.00	10	42.95	43.00	-10	5,452	-0.18%
2019/05/06	0	0.00	1	43.50	43.25	-1	5,845	-0.02%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/22	30	44.52	0	0.00	44.70	30	6,355	0.47%
2019/04/19	15	44.40	0	0.00	44.40	15	6,437	0.23%
2019/04/15	0	0.00	7	44.45	44.50	-7	6,940	-0.10%
2019/04/11	1	44.50	0	0.00	44.25	1	7,075	0.01%
2019/04/03	7	44.60	0	0.00	44.90	7	7,072	0.10%
2019/03/29	0	0.00	2	44.15	44.85	-2	6,982	-0.03%
2019/03/28	2	44.65	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	8	45.34	45.20	-8	6,941	-0.12%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/25	1	44.35	2	45.00	45.30	-1	7,124	-0.01%
2019/03/21	6	44.45	0	0.00	44.40	6	7,142	0.08%
2019/03/07	0	0.00	5	43.75	43.50	-5	7,876	-0.06%
2019/03/04	6	43.18	0	0.00	43.10	6	8,087	0.07%
2019/02/27	11	44.91	0	0.00	44.55	11	7,947	0.14%
2019/02/26	0	0.00	1	47.35	47.20	-1	7,749	-0.01%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/01/30	0	0.00	2	45.08	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	1	44.90	44.85	-1	7,693	-0.01%
2019/01/24	0	0.00	1	44.20	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	3	43.78	44.10	-3	7,699	-0.04%
2019/01/22	0	0.00	2	43.25	43.35	-2	7,586	-0.03%
2019/01/21	0.5	42.85	0	0.00	43.00	0.5	7,476	0.01%
2019/01/18	0	0.00	2	43.25	43.00	-2	7,416	-0.03%
2019/01/17	1	42.70	0	0.00	42.95	1	7,352	0.01%
2019/01/11	0	0.00	1	42.95	42.95	-1	7,295	-0.01%
2019/01/10	0.5	42.95	0	0.00	42.95	0.5	7,226	0.01%
2019/01/09	3	43.10	7	42.58	43.30	-4	7,077	-0.06%
2019/01/04	2	41.15	2	40.65	40.65	0	6,835	0.00%
2018/12/26	0	0.00	1	40.10	39.90	-1	6,852	-0.01%
2018/12/20	0	0.00	7	41.20	41.20	-7	6,826	-0.10%
2018/12/18	0	0.00	1	40.40	40.00	-1	6,652	-0.02%
2018/12/10	0	0.00	2	40.55	40.95	-2	6,518	-0.03%
2018/12/07	0	0.00	10	40.75	40.55	-10	6,647	-0.15%
2018/12/06	2	40.35	0	0.00	41.00	2	6,658	0.03%
2018/12/04	0	0.00	9	41.39	41.65	-9	6,591	-0.14%
2018/11/28	0	0.00	1	39.80	39.70	-1	5,771	-0.02%
2018/11/21	0	0.00	0	38.20	38.40	0	5,292	0.00%
2018/11/15	0	0.00	5	38.75	38.70	-5	5,059	-0.10%
2018/11/13	0	0.00	1	38.65	38.15	-1	4,951	-0.02%
2018/11/02	10	37.20	0	0.00	37.25	10	4,796	0.21%
2018/10/24	0.1	35.75	0	0.00	35.65	0.1	4,770	0.00%
2018/10/15	0.1	34.00	0	0.00	33.65	0.1	4,934	0.00%
2018/10/12	1.2	33.71	0	0.00	33.65	1.2	4,960	0.02%
2018/10/04	0	0.00	3	37.00	36.80	-3	5,058	-0.06%
2018/10/02	0	0.00	1	37.75	37.80	-1	5,122	-0.02%
2018/10/01	0.1	38.15	0	0.00	38.15	0.1	5,124	0.00%
2018/09/27	0	0.00	1	38.20	38.40	-1	5,130	-0.02%
2018/09/14	1	37.85	0	0.00	37.35	1	5,325	0.02%
2018/09/10	0	0.00	49	35.25	35.35	-49	5,371	-0.91%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/08/22	3	36.00	0	0.00	35.90	3	6,021	0.05%
2018/08/21	1	35.65	0	0.00	35.85	1	5,999	0.02%
2018/08/16	49	35.25	0	0.00	35.35	49	5,966	0.82%
2018/08/15	6	36.21	0	0.00	35.70	6	5,961	0.10%
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	2	39.85	1	40.00	39.85	1	5,760	0.02%
2018/08/07	0	0.00	1	40.00	39.95	-1	5,628	-0.02%
2018/08/03	3	39.65	0	0.00	39.80	3	5,577	0.05%
2018/08/02	0	0.00	1	40.00	39.70	-1	5,595	-0.02%
2018/08/01	0	0.00	49	39.90	40.00	-49	5,577	-0.88%
2018/07/30	0	0.00	2	39.85	39.95	-2	5,475	-0.04%
2018/07/27	1	39.65	0	0.00	39.75	1	5,455	0.02%
2018/07/25	1	39.00	0	0.00	39.10	1	5,453	0.02%
2018/07/19	1	38.55	0	0.00	38.55	1	5,334	0.02%
2018/07/13	0	0.00	1	37.70	37.55	-1	5,093	-0.02%
2018/07/05	0.1	36.50	0	0.00	36.20	0.1	4,984	0.00%
2018/07/03	0.1	36.75	0	0.00	36.50	0.1	5,123	0.00%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/27	0.1	37.15	0	0.00	37.00	0.1	4,984	0.00%
2018/06/25	2	37.45	0	0.00	37.45	2	4,848	0.04%
2018/06/19	5	38.15	0	0.00	38.15	5	4,700	0.11%
2018/06/15	5	38.88	0	0.00	38.55	5	4,664	0.11%
2018/06/07	0	0.00	7	40.30	40.60	-7	4,985	-0.14%
2018/06/06	0	0.00	5	39.70	39.90	-5	5,053	-0.10%
2018/06/04	0.1	39.05	0	0.00	39.05	0.1	5,102	0.00%
2018/05/30	1	38.50	0	0.00	38.50	1	5,092	0.02%
2018/05/29	0	0.00	1	39.20	39.00	-1	5,195	-0.02%
2018/05/25	0	0.00	1	38.85	38.85	-1	5,863	-0.02%
2018/05/24	2	38.80	0	0.00	38.80	2	6,289	0.03%
2018/05/22	1	38.60	0	0.00	38.45	1	6,619	0.02%
2018/05/21	3	38.45	3	38.65	38.55	0	6,735	0.00%
2018/05/18	0	0.00	2	38.25	38.15	-2	6,780	-0.03%
2018/05/17	0	0.00	2	38.50	38.20	-2	6,839	-0.03%
2018/05/16	49	38.50	0	0.00	38.45	49	6,862	0.71%
2018/05/15	0	0.00	3	38.30	38.20	-3	6,935	-0.04%
2018/05/14	0	0.00	3	38.60	38.45	-3	7,048	-0.04%
2018/05/10	0	0.00	0	38.50	38.45	0	7,125	0.00%
2018/05/08	1	38.65	0	0.00	38.50	1	7,162	0.01%
2018/05/07	0.1	37.85	0	0.00	37.60	0.1	7,132	0.00%
2018/05/03	0	0.00	2	38.10	38.00	-2	7,152	-0.03%
2018/05/02	10	38.65	1	38.70	38.60	9	7,218	0.12%
2018/04/24	5	39.65	0	0.00	39.15	5	7,276	0.07%
2018/04/19	3	40.50	0	0.00	40.50	3	7,208	0.04%
2018/04/18	0.1	40.65	0	0.00	40.65	0.1	7,217	0.00%
2018/04/03	1	40.30	0	40.50	40.30	1	7,080	0.01%
2018/03/28	1	40.75	0	0.00	40.60	1	7,046	0.01%
2018/03/26	0.1	40.60	0	0.00	40.25	0.1	7,075	0.00%
2018/03/23	1	40.10	0	0.00	40.50	1	7,119	0.01%
2018/03/22	1	41.35	6	41.40	41.40	-5	7,142	-0.07%
2018/03/21	3	41.18	0	0.00	41.10	3	7,231	0.04%
2018/03/20	1	41.50	5	41.75	41.75	-4	7,292	-0.05%
2018/03/19	1	41.70	3	42.13	41.95	-2	7,365	-0.03%
2018/03/16	11	41.85	0	0.00	41.75	11	7,679	0.14%
2018/03/14	4	40.96	0	0.00	40.75	4	7,453	0.05%
2018/03/13	0.1	41.75	0	0.00	41.75	0.1	7,307	0.00%
2018/03/12	6	41.94	2	42.35	42.00	4	7,268	0.06%
2018/03/06	0	0.00	3	43.48	43.30	-3	7,397	-0.04%
2018/03/02	2	42.90	0	0.00	43.00	2	7,769	0.03%
2018/03/01	6	42.84	2	43.33	42.70	4	7,735	0.05%
2018/02/27	2	42.00	0	0.00	42.00	2	7,397	0.03%
2018/02/26	1	43.10	3	43.82	43.00	-2	7,153	-0.03%
2018/02/23	0	0.00	5	42.03	42.70	-5	6,778	-0.07%
2018/02/12	0.1	37.70	0	0.00	37.45	0.1	6,535	0.00%
2018/02/08	0	0.00	19	38.60	38.35	-19	6,568	-0.29%
2018/02/06	1	39.90	1	39.70	39.30	0	6,835	0.00%
2018/02/05	3	40.03	1	41.30	41.20	2	6,900	0.03%
2018/02/01	4	41.90	0	0.00	41.85	4	7,092	0.06%
2018/01/31	2	42.00	0	0.00	42.80	2	7,129	0.03%
2018/01/30	0	0.00	2	43.10	42.50	-2	7,186	-0.03%
2018/01/26	0	0.00	2	42.55	42.90	-2	7,407	-0.03%
2018/01/25	0	0.00	4	42.55	43.10	-4	7,575	-0.05%
2018/01/03	0	0.00	1	40.20	40.00	-1	8,536	-0.01%