光寶科 (2301)-凱基-東勢券商分點個股進出

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
116.5
漲跌
▼4.5
漲幅
-3.72%
成交量
54,616張
產業
上市電腦週邊類股
1416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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/28	23	117.33	11.6	116.91	116.50	11.4	27,155	0.04%
2024/05/27	10	122.50	37	121.53	121.00	-27	26,700	-0.10%
2024/05/24	11	111.68	60.1	113.37	114.50	-49.1	25,745	-0.19%
2024/05/23	158	110.28	196.4	110.47	112.00	-38.4	24,932	-0.15%	大買/大賣/
2024/05/22	6	102.50	5	103.40	103.50	1	23,346	0.00%
2024/05/21	5	100.50	3	101.50	101.50	2	23,276	0.01%
2024/05/20	1	98.60	4	100.23	100.50	-3	23,219	-0.01%
2024/05/17	9.1	100.51	2	100.50	100.00	7.1	23,038	0.03%
2024/05/16	10.3	102.47	0	0.00	100.50	10.3	22,865	0.04%
2024/05/15	0.1	104.00	2	104.50	104.50	-1.9	22,615	-0.01%
2024/05/14	5	104.20	0	0.00	103.50	5	22,822	0.02%
2024/05/13	2	103.00	4.1	104.99	105.00	-2.1	22,860	-0.01%
2024/05/10	2.1	101.52	14	104.11	105.00	-11.9	22,805	-0.05%
2024/05/09	2	99.80	3	101.00	101.00	-1	22,211	0.00%
2024/05/08	2	101.50	8	101.44	101.50	-6	22,247	-0.03%
2024/05/07	9	98.56	5	98.76	99.10	4	22,158	0.02%
2024/05/06	8.1	99.84	5	99.98	99.40	3.1	22,068	0.01%
2024/05/03	3	100.23	4	100.75	99.70	-1	22,099	0.00%
2024/05/02	3	98.23	1	100.50	99.10	2	22,026	0.01%
2024/04/30	2	101.00	0	0.00	100.00	2	21,895	0.01%
2024/04/29	5	101.40	2	101.25	101.00	3	22,022	0.01%
2024/04/26	1.1	101.98	5	101.00	101.00	-4	22,496	-0.02%
2024/04/25	7.1	99.61	14	99.47	99.40	-6.9	22,557	-0.03%
2024/04/24	3.1	97.24	4	97.90	98.40	-1	22,441	0.00%
2024/04/23	21.1	95.29	7	95.64	94.60	14.1	22,495	0.06%
2024/04/22	1	97.50	6	96.73	96.80	-5	22,353	-0.02%
2024/04/19	18.1	96.27	12	96.83	96.10	6.1	22,327	0.03%
2024/04/18	5.1	98.07	3	98.47	99.00	2.1	22,146	0.01%
2024/04/17	9.3	95.92	0	0.00	96.30	9.3	22,060	0.04%
2024/04/16	24.3	96.21	6	97.88	95.30	18.3	22,143	0.08%
2024/04/15	5.1	100.63	2	101.75	102.00	3.1	21,669	0.01%
2024/04/12	5	104.00	4	104.13	103.00	1	21,513	0.00%
2024/04/11	0.2	103.50	5.1	103.80	104.00	-4.9	21,493	-0.02%
2024/04/10	2	104.50	2	104.50	103.50	0	21,433	0.00%
2024/04/09	3.5	104.57	0	0.00	104.00	3.5	21,390	0.02%
2024/04/08	9	105.39	4	105.50	105.00	5	21,360	0.02%
2024/04/03	5	104.90	4	105.50	104.00	1	21,284	0.00%
2024/04/02	32	104.16	10.2	104.01	104.00	21.9	21,089	0.10%
2024/04/01	8.1	100.26	3	100.00	100.00	5.1	20,575	0.02%
2024/03/29	13.1	100.94	31	100.55	101.00	-17.9	20,404	-0.09%
2024/03/28	30.1	108.45	4	108.13	106.00	26.1	19,494	0.13%
2024/03/27	16	114.22	2	112.50	112.50	14	19,028	0.07%
2024/03/26	16	117.41	10	116.30	120.50	6	18,645	0.03%
2024/03/25	9	118.89	6.3	118.84	119.00	2.7	18,501	0.01%
2024/03/22	11	120.68	15	119.93	121.50	-4	18,373	-0.02%
2024/03/21	118	124.63	54	125.35	123.50	64	17,776	0.36%	大買/
2024/03/20	15	121.27	27.6	121.22	123.00	-12.6	17,149	-0.07%
2024/03/19	2.1	114.30	4	115.75	116.00	-2	16,220	-0.01%
2024/03/18	7	111.21	0	0.00	112.00	7	16,014	0.04%
2024/03/15	0	0.00	6	112.42	112.00	-6	15,877	-0.04%
2024/03/14	2	112.50	0	0.00	112.00	2	15,754	0.01%
2024/03/13	2	117.50	5	116.50	114.50	-3	15,658	-0.02%
2024/03/12	11.1	114.77	5	114.60	115.00	6.1	15,421	0.04%
2024/03/11	4	113.63	1.2	113.57	113.50	2.8	15,300	0.02%
2024/03/08	3	112.83	27	114.50	114.00	-24	15,216	-0.16%
2024/03/07	9.2	111.88	12	111.96	111.00	-2.8	14,955	-0.02%
2024/03/06	7	113.21	7	113.57	113.50	0	14,923	0.00%
2024/03/05	7	113.86	5	114.40	114.00	2	15,414	0.01%
2024/03/04	8.2	114.80	13	115.23	114.00	-4.8	15,340	-0.03%
2024/03/01	1	110.50	8	111.81	112.50	-7	15,103	-0.05%
2024/02/29	12	109.25	4	109.88	109.50	8	14,922	0.05%
2024/02/27	18	107.94	7	109.43	107.50	11	14,665	0.08%
2024/02/26	6.1	107.66	4	108.25	107.00	2.1	14,218	0.01%
2024/02/23	3	109.83	2	109.75	108.50	1	14,389	0.01%
2024/02/22	6	108.50	3	108.83	108.50	3	14,475	0.02%
2024/02/21	6.1	107.41	1	106.00	106.00	5.1	14,507	0.03%
2024/02/20	4	108.25	3	109.00	108.50	1	14,492	0.01%
2024/02/19	9.1	109.50	4	109.63	109.00	5.1	14,504	0.03%
2024/02/16	8	110.06	4	110.75	110.00	4	14,698	0.03%
2024/02/15	20	109.35	0	0.00	108.50	20	14,602	0.14%
2024/02/05	5	112.40	8	112.75	113.00	-3	14,449	-0.02%
2024/02/02	6	110.58	2	111.50	111.50	4	14,410	0.03%
2024/02/01	6	108.58	2	109.00	109.00	4	14,677	0.03%
2024/01/31	1	110.00	0	0.00	108.50	1	14,995	0.01%
2024/01/30	6	109.50	3.4	109.21	108.50	2.6	14,951	0.02%
2024/01/29	3	109.50	1	109.50	109.50	2	14,980	0.01%
2024/01/26	0.3	108.00	0	0.00	107.50	0.3	15,097	0.00%
2024/01/25	2	111.50	1	111.00	111.00	1	15,316	0.01%
2024/01/24	2.1	112.97	2	112.50	112.00	0.1	15,583	0.00%
2024/01/23	3	114.33	2	114.00	113.50	1	16,223	0.01%
2024/01/22	5	115.10	9.1	114.99	114.50	-4.1	16,246	-0.03%
2024/01/19	4	108.63	4	109.63	110.00	0	15,779	0.00%
2024/01/17	2	107.00	5	108.00	107.50	-3	15,890	-0.02%
2024/01/16	1	107.00	1	108.00	106.50	0	16,006	0.00%
2024/01/15	2	107.25	2	107.75	107.00	0	16,135	0.00%
2024/01/12	3	107.17	1	108.00	107.00	2	16,406	0.01%
2024/01/11	4	108.00	3	107.50	108.50	1	16,484	0.01%
2024/01/10	5.1	108.78	0	0.00	107.00	5.1	16,822	0.03%
2024/01/09	1	115.50	1	117.00	114.50	0	17,003	0.00%
2024/01/08	0	0.00	1	115.00	114.50	-1	17,122	-0.01%
2024/01/05	1	113.00	2	114.50	114.50	-1	17,597	-0.01%
2024/01/04	3	113.00	4	113.25	113.50	-1	17,722	-0.01%
2024/01/02	4	115.00	0	0.00	115.00	4	18,268	0.02%
2023/12/29	7	117.50	0	0.00	117.00	7	18,342	0.04%
2023/12/28	0	0.00	3	118.33	118.00	-3	18,469	-0.02%
2023/12/27	1	116.50	1	117.00	117.00	0	18,597	0.00%
2023/12/26	1	115.00	2	116.75	117.00	-1	19,043	-0.01%
2023/12/25	1	115.50	3	116.50	116.50	-2	19,286	-0.01%
2023/12/22	5	115.10	6	115.75	115.50	-1	19,348	-0.01%
2023/12/21	0	0.00	0	115.00	114.00	0	19,305	0.00%
2023/12/20	2	115.00	10	114.50	114.00	-8	19,235	-0.04%
2023/12/19	0	0.00	3	113.17	112.50	-3	19,210	-0.02%
2023/12/18	0	0.00	1	113.00	112.00	-1	19,261	-0.01%
2023/12/15	6	113.67	8.4	113.38	112.00	-2.4	19,464	-0.01%
2023/12/14	8	114.31	6.1	114.42	114.50	1.9	19,506	0.01%
2023/12/13	4	113.63	6	114.08	113.00	-2	19,776	-0.01%
2023/12/11	8.1	112.31	0	0.00	110.50	8.1	20,717	0.04%
2023/12/08	8.2	112.97	11	112.09	113.00	-2.9	20,897	-0.01%
2023/12/07	3	110.33	1	111.50	110.00	2	21,144	0.01%
2023/12/06	0.3	112.00	1	111.50	111.50	-0.8	21,603	0.00%
2023/12/05	1	109.50	0	0.00	110.50	1	21,792	0.00%
2023/12/04	1	110.50	3.1	110.16	110.50	-2.1	21,848	-0.01%
2023/12/01	1.1	108.48	0	0.00	108.00	1.1	21,927	0.00%
2023/11/30	5.1	108.08	3	109.33	110.00	2.1	22,204	0.01%
2023/11/29	7	109.07	4	109.25	109.00	3	21,907	0.01%
2023/11/28	0.1	107.50	1	107.50	107.50	-0.9	22,184	0.00%
2023/11/27	0	107.00	0	0.00	107.00	0	22,734	0.00%
2023/11/24	1	106.01	0	0.00	107.50	1	23,074	0.00%
2023/11/23	2.1	106.30	1	107.50	106.50	1.1	23,281	0.00%
2023/11/22	3	107.67	0	0.00	107.00	3	23,623	0.01%
2023/11/21	1	110.00	1	112.00	112.00	0	23,791	0.00%
2023/11/20	4	109.25	2	107.50	109.00	2	24,621	0.01%
2023/11/16	4	111.00	0	0.00	110.50	4	25,782	0.02%
2023/11/15	11.1	114.46	16	113.59	112.50	-5	26,162	-0.02%
2023/11/14	1	113.50	1	113.00	113.00	0	26,650	0.00%
2023/11/13	4	113.00	1	113.50	112.50	3	27,219	0.01%
2023/11/10	1	112.00	2	112.25	112.50	-1	27,695	0.00%
2023/11/09	1	112.00	4	111.75	112.00	-3	28,276	-0.01%
2023/11/07	1	110.00	0	0.00	110.50	1	28,422	0.00%
2023/11/03	11	109.27	3	109.33	109.00	8	29,733	0.03%
2023/11/02	0	0.00	29	109.22	108.50	-29	30,927	-0.09%
2023/11/01	2	103.50	1	103.00	103.50	1	32,530	0.00%
2023/10/31	8.5	104.38	6	102.33	100.00	2.5	33,831	0.01%
2023/10/30	1	107.00	1	108.00	107.00	0	34,781	0.00%
2023/10/27	3.1	109.00	1	109.00	108.50	2.1	36,368	0.01%
2023/10/26	0.1	107.50	4	107.13	107.00	-4	39,862	-0.01%
2023/10/25	11.2	109.49	4	109.50	109.00	7.2	41,518	0.02%
2023/10/24	14	108.46	21	107.90	109.00	-7	42,275	-0.02%
2023/10/23	8	106.13	2	106.00	106.00	6	43,207	0.01%
2023/10/20	0	104.00	0	0.00	108.00	0	44,789	0.00%
2023/10/19	11	106.00	1	106.00	107.00	10	46,031	0.02%
2023/10/18	1.4	106.23	4	106.38	106.00	-2.6	47,121	-0.01%
2023/10/17	8	110.06	1	111.50	109.50	7	47,248	0.01%
2023/10/16	0.1	113.00	3	113.00	113.00	-2.9	47,611	-0.01%
2023/10/13	17.6	116.72	0	0.00	115.50	17.6	49,033	0.04%
2023/10/12	0	0.00	3	122.33	122.50	-3	50,019	-0.01%
2023/10/11	2	122.75	1.2	121.52	119.50	0.8	51,825	0.00%
2023/10/06	4	120.50	1	119.50	119.50	3	53,145	0.01%
2023/10/05	2	121.00	1	122.00	121.50	1	54,397	0.00%
2023/10/04	12	120.50	1	120.50	121.00	11	55,204	0.02%
2023/10/03	2	123.00	1	123.50	123.00	1	55,426	0.00%
2023/10/02	9	125.39	5	124.80	125.50	4	55,661	0.01%
2023/09/28	3.1	121.51	0	0.00	121.50	3.1	55,678	0.01%
2023/09/27	5	118.60	1	118.50	120.00	4	55,761	0.01%
2023/09/26	1	121.00	51	121.46	120.00	-50	56,557	-0.09%
2023/09/25	51	120.49	0	0.00	120.00	51	57,134	0.09%
2023/09/22	58	119.05	53	119.89	120.00	5	57,243	0.01%
2023/09/21	4.1	118.38	4	118.75	119.00	0.1	57,167	0.00%
2023/09/20	4	120.50	4	121.38	120.00	0	57,135	0.00%
2023/09/19	2	121.00	4	122.13	120.00	-2	57,017	0.00%
2023/09/18	4	121.00	1	121.00	121.00	3	57,037	0.01%
2023/09/15	3	127.33	4	128.25	126.00	-1	56,867	0.00%
2023/09/14	7	127.36	5	127.10	126.50	2	56,479	0.00%
2023/09/13	3.1	123.81	2	122.75	124.00	1.1	56,683	0.00%
2023/09/12	2	125.75	1	125.00	125.00	1	57,375	0.00%
2023/09/11	5.4	128.89	4	127.63	127.50	1.4	57,497	0.00%
2023/09/08	1	135.00	3	135.50	134.50	-2	57,338	0.00%
2023/09/06	2	134.00	2	135.00	134.50	0	57,478	0.00%
2023/09/05	8	132.50	4	132.88	134.00	4	57,483	0.01%
2023/09/04	2	133.25	1	133.50	134.00	1	57,142	0.00%
2023/09/01	6	136.75	4	135.13	134.50	2	57,005	0.00%
2023/08/31	8.3	136.89	9	135.88	137.00	-0.7	56,688	0.00%
2023/08/30	5	141.00	4	138.50	138.50	1	56,369	0.00%
2023/08/29	6	141.00	5	139.00	141.50	1	56,148	0.00%
2023/08/28	2.2	139.41	3	138.67	138.50	-0.8	55,969	0.00%
2023/08/25	12	147.25	5	145.10	145.00	7	56,009	0.01%
2023/08/24	4	151.88	20	153.28	151.50	-16	55,662	-0.03%
2023/08/23	7.1	147.51	4	148.75	148.50	3.1	54,756	0.01%
2023/08/22	37	152.26	41	152.84	149.00	-4	54,411	-0.01%
2023/08/21	8.1	143.99	6	144.50	144.00	2.1	53,448	0.00%
2023/08/18	11	148.09	14	146.36	146.00	-3	52,991	-0.01%
2023/08/17	7	146.36	11	148.23	150.00	-4	52,290	-0.01%
2023/08/16	5.2	143.90	8	144.13	147.00	-2.8	51,639	-0.01%
2023/08/15	3.2	142.41	6	144.00	143.50	-2.8	51,032	-0.01%
2023/08/14	4	136.00	1	137.00	136.50	3	50,387	0.01%
2023/08/11	6.1	138.82	4	138.25	137.00	2.1	50,063	0.00%
2023/08/10	1	137.50	3	138.00	139.00	-2	49,689	0.00%
2023/08/09	16	139.81	4	140.75	141.00	12	48,829	0.02%
2023/08/08	9.4	142.00	41	146.00	143.00	-31.6	48,117	-0.07%
2023/08/07	51	144.99	23	146.26	148.00	28	46,702	0.06%
2023/08/04	7	139.29	8	136.95	140.00	-1	44,740	0.00%
2023/08/02	30.4	146.01	59	139.42	139.00	-28.6	43,029	-0.07%
2023/08/01	67	150.81	12.4	150.59	154.00	54.6	41,371	0.13%
2023/07/31	48	165.07	34	166.03	150.50	14	39,612	0.04%
2023/07/28	16	146.78	27.6	150.89	159.50	-11.6	36,026	-0.03%
2023/07/27	4	146.00	7	147.93	145.00	-3	34,268	-0.01%
2023/07/26	7.1	144.23	23	147.33	146.50	-15.9	33,322	-0.05%
2023/07/25	34	145.85	14	146.04	142.00	20	32,102	0.06%
2023/07/24	11	146.27	20.1	149.20	149.00	-9.1	30,314	-0.03%
2023/07/21	26	144.10	26.1	144.00	146.00	-0.1	28,767	0.00%
2023/07/20	9.1	138.77	8	138.19	139.00	1.1	27,572	0.00%
2023/07/19	4	138.38	4	139.13	136.50	0	27,010	0.00%
2023/07/18	9	141.39	5	140.20	139.50	4	26,162	0.02%
2023/07/17	12	147.17	10.4	148.17	145.50	1.6	24,515	0.01%
2023/07/14	17	136.24	17	137.47	144.00	0	23,051	0.00%
2023/07/13	17	132.18	22.1	135.22	134.00	-5.1	21,163	-0.02%
2023/07/12	12	125.67	10.1	127.28	126.50	1.9	19,458	0.01%
2023/07/11	3	118.17	3	119.00	120.00	0	18,087	0.00%
2023/07/10	3	112.67	2	113.75	112.00	1	17,143	0.01%
2023/07/07	1	111.50	0	0.00	111.00	1	16,763	0.01%
2023/07/06	0	0.00	0.1	115.00	114.50	-0.1	16,320	0.00%
2023/07/05	3	118.33	1	115.50	115.00	2	15,799	0.01%
2023/07/04	22	117.36	14	118.07	119.00	8	15,353	0.05%
2023/07/03	4	110.50	5	111.30	113.50	-1	14,419	-0.01%
2023/06/30	12	101.33	10	104.00	103.50	2	13,706	0.01%
2023/06/28	0	0.00	5	99.10	100.00	-5	13,410	-0.04%
2023/06/27	0	0.00	1	99.40	99.30	-1	13,300	-0.01%
2023/06/21	1	104.00	0	0.00	105.00	1	12,831	0.01%
2023/06/19	0	0.00	15	108.17	107.00	-15	12,045	-0.12%
2023/06/16	16	106.25	0	0.00	105.00	16	11,437	0.14%
2023/06/15	1	110.00	2	109.50	111.00	-1	10,309	-0.01%
2023/06/14	1	100.50	1	101.50	101.00	0	9,973	0.00%
2023/06/13	3	103.00	2	103.00	103.00	1	9,704	0.01%
2023/06/12	5	103.00	5	105.80	103.00	0	9,570	0.00%
2023/06/09	0	0.00	2.1	97.71	97.60	-2.1	9,348	-0.02%
2023/06/08	3	94.80	0	0.00	93.80	3	9,261	0.03%
2023/06/07	0	0.00	10	96.40	96.20	-10	9,169	-0.11%
2023/06/06	0	93.60	0	0.00	93.90	0	9,024	0.00%
2023/06/05	0	0.00	4	94.25	96.00	-4	9,084	-0.04%
2023/06/01	4	86.90	1	87.00	86.20	3	8,725	0.03%
2023/05/31	0	87.90	1	88.10	89.00	-1	8,669	-0.01%
2023/05/29	2	86.35	10	86.70	86.40	-8	8,084	-0.10%
2023/05/26	12	82.84	0	0.00	83.30	12	8,025	0.15%
2023/05/23	0.1	80.00	0	0.00	80.20	0.1	7,825	0.00%
2023/05/12	0	0.00	11	77.00	76.10	-11	7,394	-0.15%
2023/05/11	0	0.00	11	77.00	77.20	-11	7,436	-0.15%
2023/05/10	1	75.10	0	0.00	76.60	1	7,440	0.01%
2023/05/05	0	0.00	1	76.00	76.20	-1	7,460	-0.01%
2023/05/04	0	0.00	3	75.80	76.00	-3	7,468	-0.04%
2023/05/02	0	0.00	1	75.30	75.90	-1	7,500	-0.01%
2023/04/24	0.1	72.40	0	0.00	72.00	0.1	7,261	0.00%
2023/04/19	2	73.60	2	73.20	73.20	0	7,236	0.00%
2023/04/18	5	73.40	7	73.54	73.60	-2	7,170	-0.03%
2023/04/17	6	74.93	0	0.00	75.30	6	7,081	0.08%
2023/04/07	0	0.00	1	73.50	73.20	-1	6,755	-0.01%
2023/03/30	0	0.00	0.2	73.20	73.50	-0.2	7,041	0.00%
2023/03/27	1	73.00	0	0.00	73.00	1	8,045	0.01%
2023/03/24	0	0.00	1	72.00	72.30	-1	8,446	-0.01%
2023/03/20	0.1	70.40	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	0.1	70.00	0	0.00	70.50	0.1	8,630	0.00%
2023/03/16	10	70.21	10	69.90	70.00	0	8,528	0.00%
2023/03/15	5	74.10	5	74.80	74.10	0	8,658	0.00%
2023/03/10	5	72.70	5	73.30	73.10	0	8,371	0.00%
2023/03/07	0.1	75.10	1	75.00	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	1	74.50	74.30	-1	8,212	-0.01%
2023/03/03	1.1	72.63	1	73.10	72.70	0.1	8,155	0.00%
2023/03/02	0	0.00	1	72.00	71.80	-1	8,112	-0.01%
2023/03/01	0	0.00	13	69.40	69.20	-13	8,104	-0.16%
2023/02/24	0.2	69.80	0	0.00	69.50	0.2	8,146	0.00%
2023/02/23	2	70.00	0	0.00	69.50	2	8,075	0.02%
2023/02/22	18	69.49	0	0.00	69.40	18	8,029	0.22%
2023/02/21	5	70.00	0	0.00	69.80	5	7,989	0.06%
2023/02/20	3	69.80	3	70.40	70.40	0	8,046	0.00%
2023/02/15	0	0.00	2	69.40	69.10	-2	8,175	-0.02%
2023/02/10	0	0.00	0	69.70	69.50	0	8,255	0.00%
2023/02/09	0	0.00	2	69.95	70.30	-2	8,232	-0.02%
2023/02/07	0	0.00	1	68.80	68.70	-1	8,171	-0.01%
2023/02/06	0	68.50	0	0.00	68.30	0	8,198	0.00%
2023/02/03	0	0.00	1.8	67.81	68.20	-1.8	8,259	-0.02%
2023/02/02	0	0.00	0.1	66.80	67.00	-0.1	8,238	0.00%
2023/01/30	0	0.00	8	67.60	67.50	-8	8,190	-0.10%
2023/01/17	0	0.00	5	65.90	65.70	-5	8,155	-0.06%
2023/01/13	0	0.00	5	65.70	65.10	-5	8,288	-0.06%
2023/01/11	10	65.40	0	0.00	65.10	10	8,611	0.12%
2023/01/06	0	64.80	0	0.00	64.70	0	8,730	0.00%
2023/01/04	0	64.20	0	0.00	63.90	0	8,879	0.00%
2023/01/03	0	0.00	2	64.30	64.20	-2	8,986	-0.02%
2022/12/30	0	0.00	3	64.00	63.80	-3	8,983	-0.03%
2022/12/29	3	63.00	3	63.50	63.50	0	9,021	0.00%
2022/12/28	0	63.80	0	0.00	63.60	0	9,113	0.00%
2022/12/26	0	64.00	1	64.00	64.00	-1	9,219	-0.01%
2022/12/23	0	63.70	0	0.00	64.00	0	9,324	0.00%
2022/12/21	0	63.40	0	0.00	63.30	0	9,078	0.00%
2022/12/20	3	63.60	3	63.10	63.20	0	8,711	0.00%
2022/12/19	18	64.26	7	64.14	64.20	11	8,371	0.13%
2022/12/16	2	64.00	0	0.00	65.20	2	8,006	0.03%
2022/12/15	0	64.90	2	65.20	65.10	-2	7,710	-0.03%
2022/12/13	0	63.80	0	0.00	63.40	0	7,832	0.00%
2022/12/12	0	63.60	0	0.00	64.00	0	7,871	0.00%
2022/12/09	2	63.80	2	63.50	63.70	0	8,007	0.00%
2022/12/08	0	62.50	1	62.90	63.10	-1	8,051	-0.01%
2022/12/07	5	63.94	0	0.00	62.60	5	7,992	0.06%
2022/12/06	0	65.50	20	65.63	65.80	-20	7,778	-0.26%
2022/12/05	2	64.60	2	65.10	65.30	0	7,748	0.00%
2022/12/02	22	65.25	2	65.20	65.10	20	7,717	0.26%
2022/12/01	0	0.00	30	65.43	65.80	-30	7,677	-0.39%
2022/11/30	0	64.90	0	0.00	65.60	0	7,673	0.00%
2022/11/29	8	65.70	0	0.00	65.60	8	7,635	0.10%
2022/11/28	0	64.50	0	0.00	65.50	0	7,591	0.00%
2022/11/25	0	64.90	0	0.00	64.50	0	7,561	0.00%
2022/11/24	5	64.60	5	64.70	66.10	0	7,516	0.00%
2022/11/23	0	63.40	0	0.00	64.10	0	7,472	0.00%
2022/11/22	20	63.80	0	0.00	64.10	20	7,402	0.27%
2022/11/21	5	65.70	0	0.00	65.70	5	7,329	0.07%
2022/11/17	5	66.50	0	0.00	67.50	5	7,263	0.07%
2022/11/16	1	68.00	0	0.00	67.60	1	7,251	0.01%
2022/11/15	0	65.80	0	0.00	66.70	0	7,233	0.00%
2022/11/11	0	0.00	5	66.30	65.90	-5	7,152	-0.07%
2022/11/10	5	65.30	0	0.00	65.60	5	7,171	0.07%
2022/11/09	0	66.50	0	0.00	66.60	0	7,205	0.00%
2022/11/08	0	0.00	1	66.90	67.00	-1	7,280	-0.01%
2022/11/04	0	65.90	0	0.00	66.40	0	7,366	0.00%
2022/11/03	0	65.80	0	0.00	66.40	0	7,421	0.00%
2022/11/02	0	66.00	0	0.00	66.40	0	7,492	0.00%
2022/11/01	0	0.00	5	65.40	66.70	-5	7,468	-0.07%
2022/10/28	0	64.50	0	0.00	64.20	0	7,449	0.00%
2022/10/27	5	64.60	0	0.00	64.50	5	7,463	0.07%
2022/10/25	1	65.78	1	64.40	64.70	0	7,462	0.00%
2022/10/20	0	63.80	0	0.00	63.70	0	7,305	0.00%
2022/10/19	0	0.00	3	63.70	65.00	-3	7,186	-0.04%
2022/10/18	3	61.40	0	0.00	62.70	3	7,006	0.04%
2022/10/17	0	64.00	0	0.00	63.50	0	6,877	0.00%
2022/10/14	0	63.70	0	0.00	63.40	0	7,016	0.00%
2022/10/13	0	63.80	0	0.00	63.80	0	7,296	0.00%
2022/10/11	0	64.20	0	0.00	63.80	0	7,174	0.00%
2022/10/07	0	65.70	0	0.00	65.50	0	7,077	0.00%
2022/10/06	1	66.30	0	0.00	66.40	1	7,112	0.01%
2022/10/03	0	63.70	0	0.00	63.20	0	6,896	0.00%
2022/09/30	0	63.70	0	0.00	63.80	0	6,883	0.00%
2022/09/28	0	65.12	0	0.00	64.10	0	6,765	0.00%
2022/09/27	0	66.00	0	0.00	65.50	0	6,707	0.00%
2022/09/26	0	65.80	0	0.00	65.40	0	6,756	0.00%
2022/09/23	0	66.83	0	0.00	66.30	0	6,738	0.00%
2022/09/22	0	66.10	0	0.00	66.50	0	6,801	0.00%
2022/09/21	0	67.90	0	0.00	67.60	0	6,678	0.00%
2022/09/20	0	68.30	0	0.00	68.20	0	6,583	0.00%
2022/09/16	0	67.60	0	0.00	68.10	0	6,495	0.00%
2022/09/15	0	0.00	2	68.40	69.00	-2	6,432	-0.03%
2022/09/14	2.1	67.23	0	0.00	67.00	2.1	6,424	0.03%
2022/09/07	0	66.70	0	0.00	67.20	0	6,599	0.00%
2022/09/01	0	64.70	0	0.00	65.20	0	6,423	0.00%
2022/08/31	0	65.30	0	0.00	65.80	0	6,411	0.00%
2022/08/29	0.1	64.70	0	0.00	64.50	0.1	6,374	0.00%
2022/08/24	0	0.00	15	65.03	64.90	-15	6,391	-0.23%
2022/08/22	15	65.27	0	0.00	65.20	15	6,855	0.22%
2022/08/12	0	0.00	0	68.70	69.20	0	6,699	0.00%
2022/08/11	0	0.00	0	67.70	67.90	0	6,647	0.00%
2022/08/09	0	0.00	0	67.70	68.10	0	6,571	0.00%
2022/08/05	0	0.00	0.1	66.16	66.50	-0.1	6,597	0.00%
2022/08/04	0	0.00	0.1	65.60	65.80	-0.1	6,601	0.00%
2022/08/01	0	0.00	0.1	65.00	65.00	-0.1	6,555	0.00%
2022/07/20	0	0.00	4	63.20	64.60	-4	6,237	-0.06%
2022/07/15	0	57.50	0	0.00	57.50	0	6,159	0.00%
2022/07/14	1	57.51	0	0.00	57.50	1	6,440	0.02%
2022/07/12	0	56.80	0	0.00	56.80	0	6,418	0.00%
2022/07/06	0	56.10	0	0.00	55.40	0	6,388	0.00%
2022/07/04	0	56.60	0	0.00	55.30	0	6,339	0.00%
2022/07/01	0	57.70	0	0.00	57.00	0	6,286	0.00%
2022/06/30	0	57.50	2	58.30	57.90	-2	6,237	-0.03%
2022/06/27	0	0.00	0.9	57.44	56.90	-0.9	6,137	-0.02%
2022/06/24	0	57.70	0	0.00	56.80	0	6,048	0.00%
2022/06/23	0	58.30	0	0.00	58.30	0	5,979	0.00%
2022/06/22	0	57.70	0	0.00	58.60	0	5,862	0.00%
2022/06/21	0	58.00	0	0.00	57.90	0	5,766	0.00%
2022/06/20	0	58.70	0	0.00	58.20	0	5,679	0.00%
2022/06/17	0	59.29	0	0.00	59.10	0	5,627	0.00%
2022/06/16	2	60.50	0	0.00	60.30	2	5,535	0.04%
2022/06/15	0	61.10	0	0.00	61.00	0	5,836	0.00%
2022/06/14	0	61.10	0	0.00	60.90	0	5,945	0.00%
2022/06/13	0	61.15	0	0.00	61.00	0	6,012	0.00%
2022/06/10	0	62.60	0	0.00	62.40	0	6,037	0.00%
2022/05/24	0	0.00	5	62.00	61.90	-5	5,947	-0.08%
2022/05/18	0	0.00	7	62.70	63.40	-7	6,086	-0.12%
2022/04/21	1	65.00	0	0.00	66.80	1	6,513	0.02%
2022/04/20	6	65.17	0	0.00	65.70	6	6,431	0.09%
2022/04/19	1	69.00	1	68.80	68.20	0	6,134	0.00%
2022/04/15	1	67.80	0	0.00	67.60	1	6,078	0.02%
2022/03/21	4	66.70	4	66.60	66.60	0	6,302	0.00%
2022/03/15	0	0.00	3.2	69.38	69.50	-3.2	5,775	-0.06%
2022/03/07	2	68.30	0	0.00	68.50	2	5,684	0.04%
2022/03/04	0	0.00	2	70.00	69.60	-2	5,678	-0.04%
2022/03/03	0	0.00	1	70.10	69.80	-1	5,652	-0.02%
2022/03/01	2	68.75	0	0.00	68.60	2	5,603	0.04%
2022/02/17	0	0.00	2	68.30	68.60	-2	5,109	-0.04%
2022/02/09	2	68.90	1	68.50	69.10	1	4,603	0.02%
2021/12/30	0	0.00	4	63.70	63.80	-4	4,730	-0.08%
2021/12/27	0	0.00	2	63.35	63.60	-2	4,892	-0.04%
2021/12/24	0	0.00	13	62.76	62.70	-13	4,919	-0.26%
2021/12/16	0	0.00	1	61.70	61.70	-1	5,207	-0.02%
2021/12/15	8	61.50	0	0.00	61.50	8	5,291	0.15%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/09	1	61.90	0	0.00	62.60	1	5,564	0.02%
2021/12/07	5	61.20	0	0.00	61.40	5	5,523	0.09%
2021/12/03	0.2	60.90	0	0.00	60.60	0.2	5,521	0.00%
2021/11/30	1	60.40	0	0.00	60.30	1	5,537	0.02%
2021/11/23	2	60.40	0	0.00	60.40	2	5,560	0.04%
2021/11/19	1	61.50	0	0.00	61.60	1	5,665	0.02%
2021/11/18	0.5	61.70	0	0.00	61.70	0.5	5,651	0.01%
2021/11/17	1	62.00	0	0.00	62.00	1	5,640	0.02%
2021/11/15	0	0.00	1	61.80	61.80	-1	5,740	-0.02%
2021/11/12	1	61.10	0	0.00	61.50	1	5,769	0.02%
2021/11/11	0	0.00	1	61.30	61.30	-1	5,832	-0.02%
2021/11/02	3	61.37	0	0.00	61.00	3	6,042	0.05%
2021/10/29	0	0.00	1	61.30	61.30	-1	6,098	-0.02%
2021/10/26	1	60.90	0	0.00	60.80	1	6,606	0.02%
2021/10/20	1	61.40	0	0.00	60.40	1	6,581	0.02%
2021/10/19	3	62.43	0	0.00	62.10	3	6,426	0.05%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/09/30	0	0.00	0	62.50	62.50	0	6,488	0.00%
2021/09/24	1	63.70	0	0.00	64.00	1	6,687	0.01%
2021/09/23	0	0.00	3	63.50	63.80	-3	6,730	-0.04%
2021/09/02	0	0.00	1	60.50	60.60	-1	7,395	-0.01%
2021/09/01	0	0.00	1	61.50	60.80	-1	7,385	-0.01%
2021/08/20	0	0.00	1	57.80	57.50	-1	7,207	-0.01%
2021/08/19	1	57.00	0	0.00	56.90	1	7,265	0.01%
2021/08/16	1	58.00	0	0.00	58.60	1	7,082	0.01%
2021/08/06	1	62.50	0	0.00	62.50	1	7,002	0.01%
2021/08/05	0	0.00	1	63.00	62.90	-1	7,051	-0.01%
2021/08/03	1	63.20	0	0.00	63.90	1	7,211	0.01%
2021/07/30	1	64.60	9	63.79	64.10	-8	7,141	-0.11%
2021/07/27	0	0.00	1	58.90	58.70	-1	6,896	-0.01%
2021/07/26	0	0.00	0	58.70	58.70	0	7,109	0.00%
2021/07/22	1	59.00	0	0.00	58.70	1	7,133	0.01%
2021/07/21	0	0.00	10	58.90	58.50	-10	7,069	-0.14%
2021/07/13	2	57.90	1	57.90	57.90	1	6,963	0.01%
2021/07/09	1	57.00	0	0.00	57.50	1	6,898	0.01%
2021/07/06	1	58.00	0	0.00	58.20	1	6,893	0.01%
2021/07/05	1	57.40	1	57.20	57.90	0	6,857	0.00%
2021/07/02	9	56.33	0	0.00	56.90	9	6,726	0.13%
2021/07/01	0	0.00	0	56.70	56.60	0	6,649	0.00%
2021/06/30	1	57.50	1	58.10	57.60	0	6,553	0.00%
2021/06/29	6	57.43	0	0.00	57.40	6	6,509	0.09%
2021/06/23	0	0.00	1	64.00	64.10	-1	5,975	-0.02%
2021/06/22	3	64.50	0	0.00	63.60	3	5,838	0.05%
2021/06/15	0	0.00	0.2	65.50	65.60	-0.2	5,688	0.00%
2021/06/02	0	0.00	4	65.93	66.20	-4	6,715	-0.06%
2021/06/01	3	66.40	2	66.50	66.40	1	6,879	0.01%
2021/05/31	0	0.00	1	66.00	66.20	-1	7,003	-0.01%
2021/05/24	2	62.00	0	0.00	63.20	2	7,499	0.03%
2021/05/20	0	0.00	0.4	62.40	62.60	-0.4	7,744	-0.01%
2021/05/14	0	0.00	2	62.00	61.90	-2	8,008	-0.02%
2021/05/11	2	63.50	0	0.00	63.00	2	8,078	0.02%
2021/05/10	3	66.10	0	0.00	66.00	3	8,070	0.04%
2021/05/07	1	65.80	16	66.91	67.40	-15	8,241	-0.18%
2021/05/06	15	64.00	0	0.00	64.00	15	8,286	0.18%
2021/04/28	0	0.00	2	64.25	64.50	-2	8,294	-0.02%
2021/04/23	0	0.00	2	63.95	64.10	-2	8,391	-0.02%
2021/04/22	0	0.00	20	63.70	63.50	-20	8,463	-0.24%
2021/04/20	1	64.20	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	1	63.40	63.50	-1	8,541	-0.01%
2021/04/16	20	62.30	0	0.00	63.00	20	8,612	0.23%
2021/04/15	1	62.20	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0	0.00	0.2	61.50	62.30	-0.2	8,731	0.00%
2021/04/12	1.1	63.90	0	0.00	64.00	1.1	8,901	0.01%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/01	1	63.20	0	0.00	63.20	1	8,959	0.01%
2021/03/31	0	0.00	0.1	62.80	62.80	-0.1	8,883	0.00%
2021/03/30	0	0.00	8	63.80	64.00	-8	8,781	-0.09%
2021/03/29	0	0.00	17	62.60	62.70	-17	8,740	-0.19%
2021/03/26	5	61.50	0	0.00	61.90	5	8,735	0.06%
2021/03/22	2	61.10	0	0.00	61.30	2	8,991	0.02%
2021/03/19	2	60.70	0	0.00	61.10	2	8,988	0.02%
2021/03/18	0	0.00	0	61.40	61.60	0	8,868	0.00%
2021/03/16	0	0.00	1	60.20	60.30	-1	8,797	-0.01%
2021/03/15	18	60.68	1	60.70	59.90	17	8,767	0.19%
2021/03/12	1	60.80	0	0.00	62.10	1	8,654	0.01%
2021/03/11	2.2	58.65	5	58.70	58.70	-2.8	8,470	-0.03%
2021/03/10	0	0.00	4	58.00	58.00	-4	8,425	-0.05%
2021/03/09	17	56.94	1	57.20	57.20	16	8,380	0.19%
2021/03/05	1	58.20	10	58.10	58.40	-9	8,103	-0.11%
2021/03/04	5	58.90	0	0.00	58.80	5	8,104	0.06%
2021/03/03	0	0.00	4	59.20	59.30	-4	8,025	-0.05%
2021/03/02	0	0.00	5.3	59.95	58.80	-5.3	7,948	-0.07%
2021/02/26	8	59.70	0	0.00	59.40	8	7,815	0.10%
2021/02/25	0	0.00	1	61.10	60.70	-1	7,575	-0.01%
2021/02/24	1	60.80	0	0.00	60.00	1	7,513	0.01%
2021/02/23	1	60.40	0	0.00	60.20	1	7,422	0.01%
2021/02/22	0	0.00	1	60.10	61.20	-1	7,354	-0.01%
2021/02/18	0	0.00	1	58.20	58.40	-1	7,244	-0.01%
2021/01/29	0	0.00	1	56.20	54.90	-1	6,717	-0.01%
2021/01/27	1	58.10	3	57.97	57.60	-2	6,467	-0.03%
2021/01/26	0	0.00	1	57.00	56.60	-1	6,336	-0.02%
2021/01/25	0	0.00	0.8	54.20	54.40	-0.8	6,166	-0.01%
2021/01/20	1	51.70	1	52.00	51.90	0	6,165	0.00%
2021/01/13	0	0.00	10	53.70	53.60	-10	5,932	-0.17%
2021/01/11	0	0.00	5	53.40	53.80	-5	5,800	-0.09%
2021/01/08	1	52.40	4	52.58	52.60	-3	5,738	-0.05%
2021/01/07	0	0.00	0.7	52.00	52.20	-0.7	5,643	-0.01%
2021/01/06	0	0.00	33	51.97	51.50	-33	5,581	-0.59%
2021/01/05	1	51.40	0	0.00	51.60	1	5,375	0.02%
2021/01/04	0	0.00	3	50.80	51.40	-3	5,291	-0.06%
2020/12/31	0	0.00	1	49.95	49.80	-1	5,173	-0.02%
2020/12/28	0	0.00	0.1	49.70	49.90	-0.1	5,162	0.00%
2020/12/17	20	48.60	0	0.00	48.50	20	4,936	0.41%
2020/12/15	0	0.00	1	48.25	48.20	-1	4,923	-0.02%
2020/12/10	0	0.00	6	49.13	49.05	-6	4,991	-0.12%
2020/12/08	0	0.00	2	49.00	48.95	-2	4,933	-0.04%
2020/12/07	5	48.60	0	0.00	49.10	5	4,897	0.10%
2020/12/04	0	0.00	1	49.30	49.40	-1	4,826	-0.02%
2020/12/02	1	49.35	0	0.00	49.35	1	4,779	0.02%
2020/11/30	1	48.05	0	0.00	48.05	1	4,794	0.02%
2020/11/27	0	0.00	3	49.00	49.05	-3	4,647	-0.06%
2020/11/26	0	0.00	4	48.40	48.65	-4	4,653	-0.09%
2020/11/23	0.5	48.45	0	0.00	48.50	0.5	4,715	0.01%
2020/11/19	0	0.00	21	48.74	48.75	-21	4,638	-0.45%
2020/11/17	2	48.30	5	48.15	48.30	-3	4,579	-0.07%
2020/11/16	0	0.00	1.2	47.64	47.60	-1.2	4,603	-0.03%
2020/11/11	0	0.00	0	47.80	47.70	0	4,608	0.00%
2020/11/04	1	47.30	0	0.00	47.25	1	4,729	0.02%
2020/11/03	21	46.68	1	46.70	46.50	20	4,732	0.42%
2020/11/02	1	46.60	1	46.20	45.85	0	4,759	0.00%
2020/10/30	2	46.75	0	0.00	46.55	2	4,824	0.04%
2020/10/29	0	0.00	2	46.65	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	2	46.55	46.55	-2	5,203	-0.04%
2020/10/26	1	45.95	0	0.00	45.95	1	6,008	0.02%
2020/10/22	3	45.55	0	0.00	45.40	3	6,145	0.05%
2020/10/21	0	0.00	1	45.90	45.50	-1	6,149	-0.02%
2020/10/16	0	0.00	0.1	46.00	46.00	-0.1	6,269	0.00%
2020/10/14	1	45.55	0	0.00	45.40	1	6,344	0.02%
2020/10/13	1	45.60	0	0.00	45.70	1	6,410	0.02%
2020/10/12	1	45.65	0	0.00	45.75	1	6,555	0.02%
2020/10/08	10	45.60	0	0.00	45.65	10	6,709	0.15%
2020/09/24	1	45.25	0	0.00	45.00	1	7,318	0.01%
2020/09/18	1	46.75	0	0.00	46.85	1	7,638	0.01%
2020/09/16	0	0.00	1	47.50	47.50	-1	8,393	-0.01%
2020/09/15	0	0.00	1	46.95	47.00	-1	8,635	-0.01%
2020/09/11	0	0.00	4	46.05	46.25	-4	9,129	-0.04%
2020/09/07	0	0.00	3	46.20	46.20	-3	9,561	-0.03%
2020/09/02	2	46.05	0	0.00	46.05	2	9,893	0.02%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	0	0.00	0.4	46.75	46.65	-0.4	10,032	0.00%
2020/08/19	0	0.00	1	48.45	48.10	-1	10,435	-0.01%
2020/08/13	1	47.80	0	0.00	47.80	1	10,395	0.01%
2020/08/12	0	0.00	1	47.55	47.60	-1	10,470	-0.01%
2020/08/11	0	0.00	10	47.85	48.00	-10	10,470	-0.10%
2020/08/06	0	0.00	1	48.60	48.85	-1	10,557	-0.01%
2020/08/05	5	49.00	1	49.00	49.10	4	10,579	0.04%
2020/08/04	0	0.00	2	48.65	49.35	-2	10,545	-0.02%
2020/08/03	3	49.48	3	49.47	48.60	0	10,452	0.00%
2020/07/31	4	49.41	31.1	49.08	49.60	-27.1	10,222	-0.26%
2020/07/29	3	45.23	0	0.00	44.80	3	9,473	0.03%
2020/07/28	1	45.15	0	0.00	45.05	1	9,560	0.01%
2020/07/27	1	45.55	2	46.30	45.50	-1	9,662	-0.01%
2020/07/24	1	46.55	0	0.00	46.50	1	9,665	0.01%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/22	10	46.70	0	0.00	46.70	10	9,665	0.10%
2020/07/21	3	47.03	1.6	47.01	46.80	1.4	9,641	0.01%
2020/07/20	0	0.00	1.4	46.67	47.00	-1.4	9,628	-0.01%
2020/07/16	12	47.35	0	0.00	46.90	12	9,635	0.12%
2020/07/15	5	47.30	1	47.35	47.40	4	9,551	0.04%
2020/07/13	4	46.61	1	46.70	47.10	3	9,445	0.03%
2020/07/09	3	47.23	6	47.16	47.10	-3	9,373	-0.03%
2020/07/07	0	0.00	3	47.05	47.05	-3	9,124	-0.03%
2020/07/06	2	46.88	0	0.00	47.05	2	9,052	0.02%
2020/07/03	3	47.00	2	46.85	46.85	1	9,031	0.01%
2020/07/02	1	47.00	0	0.00	47.15	1	9,062	0.01%
2020/06/30	0	0.00	6	46.83	46.30	-6	9,056	-0.07%
2020/06/29	2.9	46.58	4	46.90	46.50	-1.1	9,047	-0.01%
2020/06/24	2	47.73	0	0.00	47.30	2	8,911	0.02%
2020/06/23	11	47.78	3	47.70	47.40	8	8,773	0.09%
2020/06/22	12	53.43	4	53.00	53.10	8	8,201	0.10%
2020/06/19	0	0.00	20	52.50	52.40	-20	7,984	-0.25%
2020/06/18	1	52.20	2	51.80	52.40	-1	7,710	-0.01%
2020/06/12	0	0.00	1	50.80	50.80	-1	7,842	-0.01%
2020/06/11	1	51.30	1	51.00	50.70	0	7,891	0.00%
2020/06/10	1	51.40	0	0.00	51.40	1	7,831	0.01%
2020/06/09	21	50.98	0	0.00	50.60	21	7,922	0.27%
2020/06/08	4	50.90	5	50.70	50.80	-1	8,045	-0.01%
2020/06/05	1	50.30	0	0.00	50.40	1	8,035	0.01%
2020/06/04	1	49.70	4	49.90	49.85	-3	8,097	-0.04%
2020/06/03	1	49.60	20	49.50	49.55	-19	8,104	-0.23%
2020/05/29	0	0.00	6	48.40	48.10	-6	8,246	-0.07%
2020/05/28	3	48.70	0	0.00	48.20	3	8,270	0.04%
2020/05/27	7	48.38	5	48.20	48.65	2	8,475	0.02%
2020/05/25	0	0.00	1	47.00	47.25	-1	8,538	-0.01%
2020/05/21	0	0.00	11	47.35	47.35	-11	8,654	-0.13%
2020/05/20	1	46.95	10	46.95	46.80	-9	8,706	-0.10%
2020/05/19	10	46.75	0	0.00	46.80	10	8,790	0.11%
2020/05/15	4	45.98	2	46.20	46.10	2	8,648	0.02%
2020/05/14	0	0.00	4	46.80	46.85	-4	8,495	-0.05%
2020/05/13	0	0.00	20	46.90	46.85	-20	8,397	-0.24%
2020/05/12	5	46.70	8	47.10	46.90	-3	8,342	-0.04%
2020/05/11	5	47.05	0	0.00	46.95	5	8,288	0.06%
2020/05/08	0	0.00	3	46.95	46.95	-3	8,178	-0.04%
2020/05/07	0	0.00	5	46.60	46.45	-5	8,124	-0.06%
2020/05/05	6	46.68	11	46.51	46.65	-5	7,985	-0.06%
2020/05/04	4	46.00	1	46.20	46.50	3	7,975	0.04%
2020/04/30	1	46.60	0	0.00	46.50	1	7,841	0.01%
2020/04/29	24	45.55	0	0.00	45.40	24	7,718	0.31%
2020/04/28	8	45.00	0.3	45.05	45.05	7.7	7,755	0.10%
2020/04/27	0	0.00	1	44.50	44.40	-1	7,854	-0.01%
2020/04/24	0	0.00	1	43.85	43.80	-1	7,811	-0.01%
2020/04/22	3	43.28	0	0.00	43.50	3	7,731	0.04%
2020/04/21	1	43.00	0	0.00	43.00	1	7,654	0.01%
2020/04/20	0	0.00	1	43.30	43.45	-1	7,573	-0.01%
2020/04/17	6	43.18	0	0.00	42.95	6	7,499	0.08%
2020/04/15	1	43.55	2	43.45	43.70	-1	7,306	-0.01%
2020/04/10	0	0.00	1	42.20	42.50	-1	7,197	-0.01%
2020/04/09	1	42.20	23	42.44	42.15	-22	7,205	-0.31%
2020/04/08	10	42.40	1	42.10	42.15	9	7,196	0.13%
2020/04/07	20	42.18	0	42.30	42.10	20	7,149	0.28%
2020/04/06	2	42.25	1	42.40	42.25	1	7,047	0.01%
2020/04/01	2	41.53	2	41.20	41.35	0	6,917	0.00%
2020/03/27	2	41.45	1	41.50	40.95	1	6,649	0.02%
2020/03/26	0	0.00	1	41.00	40.85	-1	6,591	-0.02%
2020/03/24	1	39.65	50	40.25	39.35	-49	6,524	-0.75%
2020/03/20	20	38.96	21	40.29	40.65	-1	6,462	-0.02%
2020/03/18	0	0.00	4	40.10	39.10	-4	6,121	-0.07%
2020/03/17	1	39.30	0	0.00	39.40	1	6,012	0.02%
2020/03/13	2	40.20	0	0.00	41.30	2	5,725	0.03%
2020/03/12	9	42.42	0	0.00	42.00	9	5,480	0.16%
2020/03/10	2	44.38	4	44.55	44.00	-2	5,216	-0.04%
2020/03/09	5	43.55	5	44.15	44.00	0	5,074	0.00%
2020/03/05	5	44.95	0	0.00	44.85	5	4,966	0.10%
2020/03/04	0	0.00	5	45.20	45.10	-5	4,875	-0.10%
2020/03/03	1	44.20	4	43.94	43.95	-3	4,719	-0.06%
2020/03/02	4	42.70	1	43.00	42.85	3	4,574	0.07%
2020/02/27	4	44.11	0	0.00	43.85	4	4,715	0.08%
2020/02/25	6	44.06	1	43.75	43.95	5	4,492	0.11%
2020/02/24	0	0.00	1	44.10	44.00	-1	4,496	-0.02%
2020/02/21	52	45.81	0	0.00	45.60	52	4,422	1.18%
2020/02/20	14	46.67	0	0.00	46.60	14	4,361	0.32%
2020/02/18	1	46.95	0	0.00	47.05	1	4,324	0.02%
2020/02/17	1	47.35	0	0.00	47.60	1	4,342	0.02%
2020/02/13	11	47.15	0	0.00	47.10	11	4,469	0.25%
2020/02/12	4	47.09	0	0.00	47.10	4	4,532	0.09%
2020/02/04	3	47.40	0	0.00	47.50	3	4,862	0.06%
2020/01/06	1	49.25	0	0.00	49.05	1	6,158	0.02%
2019/12/27	0	0.00	1	49.95	49.95	-1	6,483	-0.02%
2019/12/16	0	0.00	1	50.20	50.50	-1	7,045	-0.01%
2019/11/25	0	0.00	0.3	50.10	50.10	-0.3	6,922	0.00%
2019/10/15	0	0.00	0	48.80	48.95	0	8,022	0.00%
2019/10/14	0	0.00	6	49.05	49.00	-6	8,032	-0.07%
2019/10/01	0	0.00	1	48.65	48.90	-1	7,650	-0.01%
2019/09/25	0	0.00	5	49.45	49.80	-5	7,362	-0.07%
2019/09/24	0	0.00	1	48.60	48.45	-1	7,269	-0.01%
2019/09/10	0.3	48.80	0	0.00	48.95	0.3	7,090	0.00%
2019/09/09	0	0.00	5	49.25	49.40	-5	7,083	-0.07%
2019/09/06	0	0.00	5	49.00	49.00	-5	7,067	-0.07%
2019/09/04	0	0.00	3	48.60	48.60	-3	6,968	-0.04%
2019/09/03	18	48.02	0	0.00	47.70	18	6,916	0.26%
2019/09/02	0	0.00	1	49.00	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	1	49.45	50.00	-1	6,881	-0.01%
2019/08/27	6	48.93	5	48.80	48.40	1	6,762	0.01%
2019/08/26	0	0.00	3	48.65	48.25	-3	6,675	-0.04%
2019/08/21	3	47.70	30	47.93	48.00	-27	6,822	-0.40%
2019/08/20	0	0.00	31	48.67	49.00	-31	6,719	-0.46%
2019/08/19	20	47.23	10	47.40	47.10	10	6,537	0.15%
2019/08/16	10	46.80	0	0.00	47.90	10	6,449	0.16%
2019/08/15	2	46.65	3	46.78	46.65	-1	6,267	-0.02%
2019/08/13	30	46.62	2	46.40	46.30	28	6,100	0.46%
2019/08/12	1	47.75	21	47.29	46.40	-20	6,048	-0.33%
2019/08/08	25	46.76	0	0.00	46.80	25	5,952	0.42%
2019/08/07	0	0.00	1	46.00	46.00	-1	5,807	-0.02%
2019/08/06	0	0.00	1	46.55	46.80	-1	5,647	-0.02%
2019/08/05	5	46.70	6	46.97	47.00	-1	5,463	-0.02%
2019/08/02	6	46.72	9	46.92	47.00	-3	5,354	-0.06%
2019/08/01	22	45.83	38	46.21	46.25	-16	5,076	-0.32%
2019/07/24	0	0.00	2	43.80	43.70	-2	4,661	-0.04%
2019/07/22	0	0.00	20	43.30	43.00	-20	4,642	-0.43%
2019/07/19	5	47.05	10	47.05	47.10	-5	4,397	-0.11%
2019/07/16	10	47.20	10	47.05	47.20	0	4,222	0.00%
2019/07/15	10	47.00	0	0.00	47.00	10	4,107	0.24%
2019/07/12	10	47.05	20	47.10	46.80	-10	4,122	-0.24%
2019/07/11	10	46.90	0	0.00	46.95	10	4,113	0.24%
2019/07/10	0	0.00	10	46.80	46.70	-10	4,107	-0.24%
2019/07/09	0	0.00	10	46.30	46.05	-10	4,096	-0.24%
2019/07/08	10	46.55	0	0.00	46.75	10	4,116	0.24%
2019/07/03	30	46.00	0	0.00	46.10	30	4,224	0.71%
2019/07/01	0	0.00	1	46.00	45.80	-1	4,259	-0.02%
2019/06/10	0	0.00	1	46.00	46.00	-1	4,664	-0.02%
2019/06/03	0	0.00	1	45.60	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	7	45.06	45.10	-7	4,723	-0.15%
2019/05/29	0	0.00	10	44.60	44.60	-10	4,926	-0.20%
2019/05/28	0	0.00	5	44.59	44.35	-5	5,194	-0.10%
2019/05/17	0	0.00	1	43.00	42.95	-1	5,277	-0.02%
2019/05/16	5	43.00	0	0.00	43.05	5	5,314	0.09%
2019/05/08	5	43.50	0	0.00	43.30	5	5,802	0.09%
2019/04/29	3	44.62	0	0.00	44.45	3	6,074	0.05%
2019/04/25	0	0.00	5	45.05	45.10	-5	6,195	-0.08%
2019/04/23	0	0.00	5	44.80	45.00	-5	6,335	-0.08%
2019/04/22	0	0.00	2	44.65	44.70	-2	6,355	-0.03%
2019/04/18	4	44.39	0	0.00	44.30	4	6,616	0.06%
2019/04/11	11	44.35	0	0.00	44.25	11	7,075	0.16%
2019/04/10	0	0.00	3	45.25	45.25	-3	7,060	-0.04%
2019/04/09	2	45.15	0	0.00	45.15	2	7,082	0.03%
2019/04/08	0	0.00	2	45.35	45.35	-2	7,083	-0.03%
2019/03/28	8	44.29	0	0.00	44.05	8	6,945	0.12%
2019/03/27	2	45.00	0	0.00	45.20	2	6,941	0.03%
2019/03/26	1	45.30	2	45.30	45.35	-1	7,050	-0.01%
2019/03/19	0	0.00	1	44.30	44.15	-1	7,223	-0.01%
2019/03/14	1	43.60	0	0.00	43.40	1	7,266	0.01%
2019/03/12	1	43.65	0	0.00	43.60	1	7,293	0.01%
2019/03/11	0	0.00	3	43.45	43.60	-3	7,377	-0.04%
2019/03/04	7	43.26	4	43.14	43.10	3	8,087	0.04%
2019/02/27	9	44.73	0	0.00	44.55	9	7,947	0.11%
2019/02/26	0	0.00	5	47.45	47.20	-5	7,749	-0.06%
2019/02/22	0	0.00	0.1	45.65	45.85	-0.1	7,702	0.00%
2019/02/21	4	45.33	0	0.00	45.50	4	7,706	0.05%
2019/02/20	0	0.00	6	45.94	45.95	-6	7,720	-0.08%
2019/02/19	0	0.00	7	45.63	45.25	-7	7,756	-0.09%
2019/02/18	0	0.00	2	46.20	46.15	-2	7,802	-0.03%
2019/02/13	0	0.00	1	46.70	46.70	-1	7,813	-0.01%
2019/02/12	2	46.60	2	46.55	46.60	0	7,819	0.00%
2019/02/11	1	46.50	4	46.10	46.65	-3	7,868	-0.04%
2019/01/29	0	0.00	3	44.70	44.85	-3	7,693	-0.04%
2019/01/24	1	43.85	1	43.75	44.15	0	7,668	0.00%
2019/01/23	0	0.00	15	43.68	44.10	-15	7,699	-0.19%
2019/01/18	0	0.00	5	43.00	43.00	-5	7,416	-0.07%
2019/01/11	2	43.18	2	42.75	42.95	0	7,295	0.00%
2019/01/10	1	42.55	5	43.56	42.95	-4	7,226	-0.06%
2019/01/09	5	42.95	9	43.00	43.30	-4	7,077	-0.06%
2019/01/08	1	41.90	3	41.53	41.60	-2	6,880	-0.03%
2019/01/04	0	0.00	1	41.30	40.65	-1	6,835	-0.01%
2019/01/03	0	0.00	8	41.44	41.50	-8	6,932	-0.12%
2018/12/27	0	0.00	7	40.57	40.65	-7	6,852	-0.10%
2018/12/19	2	40.35	1	40.65	41.00	1	6,774	0.01%
2018/12/18	1	40.00	0	0.00	40.00	1	6,652	0.02%
2018/12/13	0	0.00	5	40.50	40.75	-5	6,633	-0.08%
2018/12/03	0	0.00	0.1	41.10	41.30	-0.1	6,481	0.00%
2018/11/29	0	0.00	4	39.95	40.00	-4	5,899	-0.07%
2018/11/28	0	0.00	1	39.90	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	1	39.35	39.35	-1	5,615	-0.02%
2018/11/20	0	0.00	3	38.10	38.25	-3	5,220	-0.06%
2018/11/19	2	38.70	10	38.75	38.70	-8	5,198	-0.15%
2018/11/13	0	0.00	1	38.50	38.15	-1	4,951	-0.02%
2018/11/08	0	0.00	1	38.80	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	1	38.55	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	2	37.90	38.00	-2	4,792	-0.04%
2018/11/05	15	37.60	2	37.55	37.80	13	4,786	0.27%
2018/10/26	5	35.55	5	35.40	35.40	0	4,620	0.00%
2018/10/19	0	0.00	2	34.15	34.50	-2	4,807	-0.04%
2018/10/11	0	0.00	4	33.70	33.05	-4	4,978	-0.08%
2018/10/08	2	36.05	0	0.00	36.00	2	5,030	0.04%
2018/09/28	0	0.00	2	38.85	38.40	-2	5,182	-0.04%
2018/09/27	0	0.00	2	38.30	38.40	-2	5,130	-0.04%
2018/09/25	0	0.00	2.1	38.39	38.20	-2.1	5,165	-0.04%
2018/09/21	0	0.00	3	38.30	38.10	-3	5,172	-0.06%
2018/09/18	0	0.00	1	37.65	37.70	-1	5,159	-0.02%
2018/09/17	0	0.00	3	37.50	37.65	-3	5,260	-0.06%
2018/09/14	2	37.40	0	0.00	37.35	2	5,325	0.04%
2018/09/13	0	0.00	2	37.35	37.35	-2	5,356	-0.04%
2018/09/07	0	0.00	2	35.50	35.70	-2	5,532	-0.04%
2018/09/04	1	36.40	0	0.00	36.55	1	5,660	0.02%
2018/09/03	3	36.70	0	0.00	36.50	3	5,698	0.05%
2018/08/29	0	0.00	3	36.40	36.50	-3	5,779	-0.05%
2018/08/23	3	35.80	0	0.00	35.55	3	5,967	0.05%
2018/08/21	0	0.00	0.2	35.90	35.85	-0.2	5,999	0.00%
2018/08/20	0	0.00	1	35.40	35.20	-1	5,995	-0.02%
2018/08/14	4	35.88	0	0.00	35.90	4	5,911	0.07%
2018/08/13	2	36.85	0	0.00	36.60	2	5,821	0.03%
2018/08/10	0	0.00	5	37.12	37.20	-5	5,789	-0.09%
2018/08/09	0	0.00	10	40.00	39.85	-10	5,760	-0.17%
2018/08/06	15	39.85	0	0.00	39.95	15	5,583	0.27%
2018/08/03	0	0.00	10	39.65	39.80	-10	5,577	-0.18%
2018/07/27	5	39.55	30	39.60	39.75	-25	5,455	-0.46%
2018/07/25	0	0.00	15	39.13	39.10	-15	5,453	-0.28%
2018/07/24	0	0.00	15	38.70	38.75	-15	5,485	-0.27%
2018/07/23	2	38.60	0.8	38.55	38.55	1.2	5,437	0.02%
2018/07/19	2	38.95	0	0.00	38.55	2	5,334	0.04%
2018/07/17	0	0.00	2	38.20	38.15	-2	5,279	-0.04%
2018/07/16	2	38.00	0	0.00	37.70	2	5,155	0.04%
2018/07/13	0	0.00	2	37.45	37.55	-2	5,093	-0.04%
2018/07/12	2	36.70	0	0.00	36.75	2	5,056	0.04%
2018/07/11	0	0.00	4	36.66	36.80	-4	5,066	-0.08%
2018/07/09	2	36.05	0	0.00	36.10	2	5,014	0.04%
2018/07/06	1	35.95	0	0.00	35.80	1	5,007	0.02%
2018/07/05	54	36.36	0	0.00	36.20	54	4,984	1.08%
2018/07/03	5	36.75	0	0.00	36.50	5	5,123	0.10%
2018/07/02	1	36.80	0	0.00	36.80	1	5,118	0.02%
2018/06/29	4	36.88	0	0.00	36.90	4	5,067	0.08%
2018/06/26	1	36.95	0	0.00	37.00	1	4,973	0.02%
2018/06/25	1	37.55	2	37.55	37.45	-1	4,848	-0.02%
2018/06/22	1	38.00	0	0.00	37.95	1	4,763	0.02%
2018/06/20	0	0.00	6	38.10	38.10	-6	4,731	-0.13%
2018/06/19	1	38.10	0	0.00	38.15	1	4,700	0.02%
2018/06/15	6	38.87	0	0.00	38.55	6	4,664	0.13%
2018/06/14	0	0.00	3	39.45	39.25	-3	4,513	-0.07%
2018/06/07	3	40.30	5	40.25	40.60	-2	4,985	-0.04%
2018/06/06	2	39.70	0	0.00	39.90	2	5,053	0.04%
2018/06/05	0	0.00	1	39.30	39.30	-1	5,074	-0.02%
2018/06/04	2	39.05	0	0.00	39.05	2	5,102	0.04%
2018/05/31	2	38.65	0	0.00	39.10	2	5,174	0.04%
2018/05/30	2	38.65	0	0.00	38.50	2	5,092	0.04%
2018/05/25	0	0.00	3	38.80	38.85	-3	5,863	-0.05%
2018/05/24	1	38.80	0	0.00	38.80	1	6,289	0.02%
2018/05/23	3	38.35	0	0.00	38.25	3	6,605	0.05%
2018/05/21	1	38.65	0	0.00	38.55	1	6,735	0.01%
2018/05/14	2	38.75	0	0.00	38.45	2	7,048	0.03%
2018/05/07	3	37.65	0	0.00	37.60	3	7,132	0.04%
2018/04/30	4	38.40	0	0.00	39.25	4	7,204	0.06%
2018/04/26	0	0.00	1	39.80	39.80	-1	7,112	-0.01%
2018/04/25	1	39.80	0	0.00	40.00	1	7,150	0.01%
2018/04/24	3	39.83	0	0.00	39.15	3	7,276	0.04%
2018/04/23	1	40.25	0	0.00	40.25	1	7,255	0.01%
2018/04/17	0	0.00	1	40.80	41.05	-1	7,234	-0.01%
2018/04/13	7	41.15	0	0.00	41.20	7	7,222	0.10%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/10	1	40.25	0	0.00	40.50	1	7,210	0.01%
2018/03/30	2	40.75	0	0.00	40.65	2	7,112	0.03%
2018/03/29	1	40.35	0	0.00	40.70	1	7,101	0.01%
2018/03/22	9	41.20	0	0.00	41.40	9	7,142	0.13%
2018/03/21	12	41.15	0	0.00	41.10	12	7,231	0.17%
2018/03/15	0	0.00	2	42.45	42.35	-2	7,535	-0.03%
2018/03/14	9	40.94	0	0.00	40.75	9	7,453	0.12%
2018/03/13	14	41.66	0	0.00	41.75	14	7,307	0.19%
2018/03/08	0	0.00	5	42.55	42.70	-5	7,228	-0.07%
2018/03/06	1	43.25	3	43.57	43.30	-2	7,397	-0.03%
2018/03/05	3	43.10	4	43.46	43.00	-1	7,768	-0.01%
2018/03/02	6	42.94	2	43.05	43.00	4	7,769	0.05%
2018/03/01	1	42.65	4	43.05	42.70	-3	7,735	-0.04%
2018/02/27	4	42.98	2	43.43	42.00	2	7,397	0.03%
2018/02/26	2	42.83	8	43.73	43.00	-6	7,153	-0.08%
2018/02/23	1	39.60	5	42.53	42.70	-4	6,778	-0.06%
2018/02/02	0	0.00	1	42.00	41.95	-1	7,010	-0.01%
2018/01/31	1	42.00	0	0.00	42.80	1	7,129	0.01%
2018/01/25	0	0.00	3	43.10	43.10	-3	7,575	-0.04%
2018/01/19	1	41.70	1	41.30	41.25	0	7,878	0.00%
2018/01/18	0	0.00	5	41.40	41.40	-5	7,889	-0.06%
2018/01/15	0	0.00	4	39.85	40.20	-4	7,881	-0.05%
2018/01/03	5	40.16	0	0.00	40.00	5	8,536	0.06%