光寶科 (2301)-第一金-頭份券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/11/21	0	0.00	1	101.50	103.50	-1	7,685	-0.01%
2024/11/18	0	0.00	1	103.00	100.50	-1	7,685	-0.01%
2024/11/15	4	103.38	0	0.00	101.50	4	7,868	0.05%
2024/11/13	0	0.00	1	107.00	107.00	-1	7,954	-0.01%
2024/11/12	1	105.00	2	107.50	105.00	-1	8,114	-0.01%
2024/11/11	1	109.00	5	109.30	109.00	-4	8,137	-0.05%
2024/11/07	3	105.00	0	0.00	105.00	3	7,896	0.04%
2024/11/04	0	0.00	2	101.50	102.00	-2	8,635	-0.02%
2024/11/01	2	99.80	0	0.00	101.00	2	9,176	0.02%
2024/10/29	1	102.00	0	0.00	103.00	1	10,271	0.01%
2024/10/18	0	0.00	1.2	105.22	104.50	-1.2	11,751	-0.01%
2024/10/17	1	103.50	1	103.50	104.50	0	11,823	0.00%
2024/10/16	0	0.00	1	102.00	101.50	-1	11,953	-0.01%
2024/10/15	1	101.99	1	102.50	101.50	0	12,060	0.00%
2024/10/14	0	0.00	0.1	101.50	101.50	-0.1	12,079	0.00%
2024/10/09	0	0.00	1	101.50	100.50	-1	12,411	-0.01%
2024/10/08	2.1	99.17	0	0.00	99.70	2.1	12,870	0.02%
2024/10/04	0	0.00	0.1	101.00	99.80	-0.1	13,328	0.00%
2024/10/01	0	0.00	1	101.50	101.50	-1	13,620	-0.01%
2024/09/30	5	101.00	8	100.38	99.50	-3	14,255	-0.02%
2024/09/25	0	0.00	3	101.17	100.50	-3	15,402	-0.02%
2024/09/24	1	99.30	0	0.00	99.60	1	15,738	0.01%
2024/09/23	4.1	99.02	1	100.00	98.60	3.1	16,247	0.02%
2024/09/20	1	99.60	0	0.00	98.70	1	16,513	0.01%
2024/09/19	0	0.00	1	100.50	100.50	-1	16,397	-0.01%
2024/09/12	2	101.50	0	0.00	101.50	2	17,024	0.01%
2024/09/11	1	97.70	1.9	98.63	99.60	-0.9	17,177	-0.01%
2024/09/10	2.4	98.32	0	0.00	96.70	2.4	17,204	0.01%
2024/09/04	0.2	102.00	2.1	100.86	100.50	-1.9	17,516	-0.01%
2024/09/03	2	105.50	2	104.50	105.00	0	17,479	0.00%
2024/08/30	0	0.00	1	107.50	107.00	-1	17,965	-0.01%
2024/08/29	1	105.00	1	105.50	106.50	0	18,247	0.00%
2024/08/28	0	0.00	1	106.00	106.50	-1	18,518	-0.01%
2024/08/27	0	0.00	0.1	107.50	107.50	-0.1	19,220	0.00%
2024/08/26	1	107.50	3	108.50	107.50	-2	19,890	-0.01%
2024/08/23	1	107.50	0	0.00	107.50	1	20,384	0.00%
2024/08/22	1	106.00	0	0.00	106.50	1	21,184	0.00%
2024/08/21	2	106.75	2	107.25	107.00	0	22,756	0.00%
2024/08/20	4.1	107.38	1	109.50	107.00	3.1	23,732	0.01%
2024/08/19	2	106.75	3	108.17	109.00	-1	25,430	0.00%
2024/08/16	2	107.50	6	108.42	108.00	-4	25,448	-0.02%
2024/08/15	1.3	107.23	0	0.00	107.00	1.3	25,514	0.01%
2024/08/14	2	107.50	2	108.50	109.50	0	25,744	0.00%
2024/08/13	1.5	108.00	3	105.67	108.00	-1.5	25,788	-0.01%
2024/08/12	3	104.67	12	104.13	105.00	-9	26,059	-0.03%
2024/08/09	1	103.50	0	0.00	104.00	1	26,125	0.00%
2024/08/08	1	101.00	1	103.00	102.00	0	26,096	0.00%
2024/08/07	20.1	104.00	14.2	103.65	104.00	5.9	26,036	0.02%
2024/08/06	10.2	97.01	10	97.56	98.50	0.2	26,427	0.00%
2024/08/05	4	95.80	3	96.30	95.90	1	26,230	0.00%
2024/08/02	7	108.00	4	106.75	106.00	3	25,881	0.01%
2024/08/01	18	105.83	25.3	106.22	109.00	-7.3	25,319	-0.03%
2024/07/31	4	99.60	4	99.53	99.10	0	24,911	0.00%
2024/07/30	5	97.80	3	98.13	99.80	2	24,976	0.01%
2024/07/29	1	101.00	1	99.80	99.80	0	24,947	0.00%
2024/07/26	4	100.88	3	101.00	102.00	1	24,808	0.00%
2024/07/23	2.2	105.69	0	0.00	106.00	2.2	24,661	0.01%
2024/07/22	0.2	105.50	0	0.00	106.00	0.2	24,587	0.00%
2024/07/19	0	0.00	2	109.00	109.50	-2	24,533	-0.01%
2024/07/17	7	109.43	0	0.00	108.00	7	24,620	0.03%
2024/07/16	0	0.00	1	110.50	111.00	-1	24,544	0.00%
2024/07/12	7	109.36	0	0.00	109.00	7	24,934	0.03%
2024/07/11	3	110.17	28.2	110.41	109.50	-25.2	25,138	-0.10%
2024/07/10	6	110.42	4	110.13	109.00	2	25,515	0.01%
2024/07/09	2	107.00	4	106.25	107.00	-2	25,223	-0.01%
2024/07/08	4.5	106.83	4	106.75	107.50	0.5	25,079	0.00%
2024/07/05	9.2	107.07	0	0.00	107.00	9.2	24,879	0.04%
2024/07/04	2	111.50	17	109.82	111.50	-15	24,670	-0.06%
2024/07/03	6	108.00	1.5	108.17	108.00	4.5	24,119	0.02%
2024/07/02	2	108.00	1	109.50	110.00	1	23,920	0.00%
2024/07/01	3.1	110.18	2	109.24	110.50	1.1	23,860	0.00%
2024/06/28	14	107.43	3.2	106.37	106.00	10.9	23,834	0.05%
2024/06/27	9	106.33	4.4	107.69	108.00	4.7	23,662	0.02%
2024/06/26	1	106.00	2	106.25	106.50	-1	24,105	0.00%
2024/06/25	0	0.00	4	104.25	105.00	-4	24,427	-0.02%
2024/06/24	1	104.00	0	0.00	103.50	1	24,827	0.00%
2024/06/21	0	0.00	0.2	106.00	105.00	-0.2	25,066	0.00%
2024/06/20	0.2	106.15	5.9	106.66	106.00	-5.7	25,150	-0.02%
2024/06/19	1	107.00	1	106.50	106.00	0	25,752	0.00%
2024/06/18	1.2	106.00	19.9	106.43	105.50	-18.7	26,344	-0.07%
2024/06/17	4	107.50	0	0.00	108.00	4	27,312	0.01%
2024/06/14	1	107.50	0	107.50	107.50	1	27,680	0.00%
2024/06/13	0	0.00	2	107.00	107.00	-2	27,751	-0.01%
2024/06/12	0	0.00	0.7	105.00	104.50	-0.7	27,966	0.00%
2024/06/11	2	104.75	0.3	104.50	104.00	1.7	28,112	0.01%
2024/06/07	2.2	107.23	0	0.00	107.00	2.2	28,218	0.01%
2024/06/06	0	0.00	2	107.00	106.50	-2	28,381	-0.01%
2024/06/05	1	107.00	11	107.41	107.00	-10	28,436	-0.04%
2024/06/04	2	109.23	1	109.50	107.00	1	28,499	0.00%
2024/06/03	2	111.00	1	111.00	110.50	1	28,310	0.00%
2024/05/31	3.1	110.52	1	108.50	107.50	2.1	28,150	0.01%
2024/05/30	9	111.39	9	109.50	108.00	0	27,660	0.00%
2024/05/29	5	115.50	0	0.00	113.50	5	27,362	0.02%
2024/05/28	8	117.63	3	116.50	116.50	5	27,155	0.02%
2024/05/27	12.1	121.70	34.2	121.30	121.00	-22.1	26,700	-0.08%
2024/05/24	2	111.00	3	113.50	114.50	-1	25,745	0.00%
2024/05/23	11	109.73	35.3	109.51	112.00	-24.3	24,932	-0.10%
2024/05/22	1	103.50	3	102.50	103.50	-2	23,346	-0.01%
2024/05/20	3	100.00	2	101.00	100.50	1	23,219	0.00%
2024/05/17	0	0.00	1	100.50	100.00	-1	23,038	0.00%
2024/05/16	4	101.63	1	100.50	100.50	3	22,865	0.01%
2024/05/15	3	104.33	0	0.00	104.50	3	22,615	0.01%
2024/05/14	1	105.00	1	105.00	103.50	0	22,822	0.00%
2024/05/13	0	0.00	6	105.25	105.00	-6	22,860	-0.03%
2024/05/10	1	103.50	12.8	103.94	105.00	-11.8	22,805	-0.05%
2024/05/09	1	100.00	4	100.88	101.00	-3	22,211	-0.01%
2024/05/08	0	0.00	6.2	101.48	101.50	-6.2	22,247	-0.03%
2024/05/07	13	97.86	2	99.10	99.10	11	22,158	0.05%
2024/05/06	12.1	99.66	1	100.50	99.40	11.1	22,068	0.05%
2024/05/03	6	101.25	2	102.50	99.70	4	22,099	0.02%
2024/05/02	4	98.05	1	99.00	99.10	3	22,026	0.01%
2024/04/30	1	100.00	1	102.00	100.00	0	21,895	0.00%
2024/04/29	3	101.83	0	0.00	101.00	3	22,022	0.01%
2024/04/26	2	100.50	5	101.00	101.00	-3	22,496	-0.01%
2024/04/25	3	99.67	1	100.50	99.40	2	22,557	0.01%
2024/04/24	0	0.00	3	97.31	98.40	-3	22,441	-0.01%
2024/04/23	7	95.93	2	95.45	94.60	5	22,495	0.02%
2024/04/22	2	97.10	1	97.00	96.80	1	22,353	0.00%
2024/04/19	23	96.26	0.1	95.40	96.10	22.9	22,327	0.10%
2024/04/18	5.2	98.69	7	98.76	99.00	-1.8	22,146	-0.01%
2024/04/17	4	95.75	0	0.00	96.30	4	22,060	0.02%
2024/04/16	11.6	96.57	1	98.80	95.30	10.6	22,143	0.05%
2024/04/15	2	100.75	13	101.46	102.00	-11	21,669	-0.05%
2024/04/12	0.1	103.50	3	103.50	103.00	-2.9	21,513	-0.01%
2024/04/11	1.5	103.83	1	103.50	104.00	0.5	21,493	0.00%
2024/04/10	2	103.75	10	104.00	103.50	-8	21,433	-0.04%
2024/04/09	4	104.00	1.5	104.33	104.00	2.5	21,390	0.01%
2024/04/08	1	104.50	0.1	105.00	105.00	0.9	21,360	0.00%
2024/04/03	6	105.00	4.6	104.35	104.00	1.5	21,284	0.01%
2024/04/02	42	103.80	2	104.25	104.00	40	21,089	0.19%
2024/04/01	4.5	100.61	5	101.40	100.00	-0.5	20,575	0.00%
2024/03/29	11.3	100.68	4.1	100.99	101.00	7.2	20,404	0.04%
2024/03/28	12.3	108.69	696	107.41	106.00	-683.7	19,494	-3.51%	大賣/鉅額交易
2024/03/27	13.2	112.81	12	118.00	112.50	1.2	19,028	0.01%
2024/03/26	10	117.20	0	0.00	120.50	10	18,645	0.05%
2024/03/25	7	118.86	20	119.50	119.00	-13	18,501	-0.07%
2024/03/22	9	120.56	20	120.68	121.50	-11	18,373	-0.06%
2024/03/21	8.2	124.01	1.3	123.27	123.50	6.9	17,776	0.04%
2024/03/20	15.2	120.29	15.4	120.66	123.00	-0.2	17,149	0.00%
2024/03/19	16.3	114.60	12.2	115.97	116.00	4.1	16,220	0.03%
2024/03/18	0	0.00	1	111.50	112.00	-1	16,014	-0.01%
2024/03/15	4.2	112.38	0	0.00	112.00	4.2	15,877	0.03%
2024/03/14	8	113.81	4	112.00	112.00	4	15,754	0.03%
2024/03/13	131	114.62	9	114.50	114.50	122	15,658	0.78%	大買/鉅額交易
2024/03/12	7	114.57	9.1	115.50	115.00	-2.1	15,421	-0.01%
2024/03/11	1	114.00	1	113.50	113.50	0	15,300	0.00%
2024/03/08	580	115.95	8.2	114.41	114.00	571.8	15,216	3.76%	大買/鉅額交易
2024/03/07	13	112.77	0	0.00	111.00	13	14,955	0.09%
2024/03/06	1	113.50	0.1	113.85	113.50	0.9	14,923	0.01%
2024/03/05	9	113.72	5	112.50	114.00	4	15,414	0.03%
2024/03/04	0	0.00	3.1	114.98	114.00	-3.1	15,340	-0.02%
2024/03/01	8	110.44	10.7	111.69	112.50	-2.7	15,103	-0.02%
2024/02/29	9	108.83	3.5	109.57	109.50	5.5	14,922	0.04%
2024/02/27	10	107.75	3	109.67	107.50	7	14,665	0.05%
2024/02/26	3	107.67	0	0.00	107.00	3	14,218	0.02%
2024/02/23	1	108.50	2	109.50	108.50	-1	14,389	-0.01%
2024/02/22	2.1	108.02	1	109.00	108.50	1.1	14,475	0.01%
2024/02/21	2.3	107.54	0	0.00	106.00	2.3	14,507	0.02%
2024/02/20	0.1	109.00	0	0.00	108.50	0.1	14,492	0.00%
2024/02/19	1	110.00	0	0.00	109.00	1	14,504	0.01%
2024/02/16	1	110.50	0	0.00	110.00	1	14,698	0.01%
2024/02/15	3	108.50	0	0.00	108.50	3	14,602	0.02%
2024/02/05	0	0.00	1.1	112.09	113.00	-1.1	14,449	-0.01%
2024/02/02	1.1	110.14	4	111.00	111.50	-2.9	14,410	-0.02%
2024/01/31	0	0.00	1	109.00	108.50	-1	14,995	-0.01%
2024/01/29	1	111.00	0	0.00	109.50	1	14,980	0.01%
2024/01/26	2	108.75	1	110.00	107.50	1	15,097	0.01%
2024/01/25	2	113.25	0	0.00	111.00	2	15,316	0.01%
2024/01/23	4	113.63	1	113.50	113.50	3	16,223	0.02%
2024/01/22	1.2	114.55	3.4	113.34	114.50	-2.2	16,246	-0.01%
2024/01/19	5	107.80	0	0.00	110.00	5	15,779	0.03%
2024/01/18	0	0.00	1	107.00	106.50	-1	15,715	-0.01%
2024/01/17	0	0.00	2.5	108.10	107.50	-2.5	15,890	-0.02%
2024/01/16	1	106.50	0.5	108.00	106.50	0.5	16,006	0.00%
2024/01/12	3	107.00	1	107.00	107.00	2	16,406	0.01%
2024/01/11	1.5	108.00	0	106.50	108.50	1.5	16,484	0.01%
2024/01/10	4.4	108.61	5	108.90	107.00	-0.6	16,822	0.00%
2024/01/08	1	115.00	1	114.50	114.50	0	17,122	0.00%
2024/01/05	1	114.00	0	0.00	114.50	1	17,597	0.01%
2024/01/04	0	0.00	6	113.83	113.50	-6	17,722	-0.03%
2024/01/03	0	0.00	3	113.00	112.50	-3	18,163	-0.02%
2024/01/02	2	114.00	2	115.00	115.00	0	18,268	0.00%
2023/12/29	0.2	118.50	1	117.50	117.00	-0.8	18,342	0.00%
2023/12/28	1	119.00	4.4	118.77	118.00	-3.4	18,469	-0.02%
2023/12/27	0.1	117.50	0.2	116.50	117.00	-0.1	18,597	0.00%
2023/12/26	2.7	115.94	1	116.00	117.00	1.7	19,043	0.01%
2023/12/25	12	116.50	0	116.33	116.50	12	19,286	0.06%
2023/12/22	3.1	115.02	3	116.50	115.50	0	19,348	0.00%
2023/12/21	0	0.00	0	115.00	114.00	0	19,305	0.00%
2023/12/20	0	0.00	0	114.50	114.00	0	19,235	0.00%
2023/12/19	1	112.03	0	113.50	112.50	1	19,210	0.01%
2023/12/18	1	111.50	1	112.51	112.00	0	19,261	0.00%
2023/12/15	1	113.50	0	0.00	112.00	1	19,464	0.01%
2023/12/14	3.1	114.52	1	114.51	114.50	2.1	19,506	0.01%
2023/12/13	1	113.00	4.1	114.72	113.00	-3.1	19,776	-0.02%
2023/12/12	0	111.50	0	0.00	110.00	0	20,374	0.00%
2023/12/11	1	111.98	1	115.00	110.50	0	20,717	0.00%
2023/12/08	1	112.00	7	112.64	113.00	-6	20,897	-0.03%
2023/12/07	0	0.00	3	111.00	110.00	-3	21,144	-0.01%
2023/12/06	1	112.50	6	111.83	111.50	-5	21,603	-0.02%
2023/12/04	1	111.00	0	0.00	110.50	1	21,848	0.00%
2023/12/01	0	0.00	0.1	109.00	108.00	-0.1	21,927	0.00%
2023/11/30	2	108.00	0	0.00	110.00	2	22,204	0.01%
2023/11/29	7	109.57	2	109.75	109.00	5	21,907	0.02%
2023/11/28	1	107.00	0	0.00	107.50	1	22,184	0.00%
2023/11/27	0.1	106.60	0	0.00	107.00	0.1	22,734	0.00%
2023/11/24	3	106.33	2	107.00	107.50	1	23,074	0.00%
2023/11/23	3	106.50	3	107.50	106.50	0	23,281	0.00%
2023/11/22	6	107.08	2	107.50	107.00	4	23,623	0.02%
2023/11/21	6	111.33	9	111.89	112.00	-3	23,791	-0.01%
2023/11/20	8	109.69	1	109.50	109.00	7	24,621	0.03%
2023/11/17	2	110.00	0	0.00	109.50	2	24,927	0.01%
2023/11/15	2	113.00	2	115.50	112.50	0	26,162	0.00%
2023/11/14	0	0.00	0.2	112.48	113.00	-0.2	26,650	0.00%
2023/11/13	2	114.00	0	113.00	112.50	2	27,219	0.01%
2023/11/10	1	112.00	0	113.17	112.50	1	27,695	0.00%
2023/11/09	2	112.00	2	112.00	112.00	0	28,276	0.00%
2023/11/08	3	114.00	3.1	114.48	113.50	-0.1	28,308	0.00%
2023/11/07	2	110.00	4	109.75	110.50	-2	28,422	-0.01%
2023/11/06	1	111.00	1.2	111.41	111.00	-0.2	29,172	0.00%
2023/11/03	1	110.50	1	109.52	109.00	0	29,733	0.00%
2023/11/02	1.1	109.45	2	108.51	108.50	-0.9	30,927	0.00%
2023/11/01	2	104.00	0.1	103.19	103.50	1.9	32,530	0.01%
2023/10/31	1	103.00	0	101.50	100.00	1	33,831	0.00%
2023/10/30	0	0.00	0.3	107.00	107.00	-0.3	34,781	0.00%
2023/10/27	0	0.00	0	109.50	108.50	0	36,368	0.00%
2023/10/25	1	109.50	0	109.50	109.00	1	41,518	0.00%
2023/10/24	0	0.00	1.1	108.52	109.00	-1.1	42,275	0.00%
2023/10/20	1	107.49	0	0.00	108.00	1	44,789	0.00%
2023/10/19	1	106.50	1	107.00	107.00	0	46,031	0.00%
2023/10/18	2	108.00	0	0.00	106.00	2	47,121	0.00%
2023/10/17	1	113.00	4	109.00	109.50	-3	47,248	-0.01%
2023/10/13	3.3	117.43	4	114.63	115.50	-0.7	49,033	0.00%
2023/10/11	2	120.50	2	121.50	119.50	0	51,825	0.00%
2023/10/06	0	120.00	0	0.00	119.50	0	53,145	0.00%
2023/10/03	0	0.00	0	124.00	123.00	0	55,426	0.00%
2023/10/02	1	122.50	1	125.50	125.50	0	55,661	0.00%
2023/09/28	2	121.25	0	0.00	121.50	2	55,678	0.00%
2023/09/27	2	119.50	0	0.00	120.00	2	55,761	0.00%
2023/09/26	0	0.00	0	121.61	120.00	0	56,557	0.00%
2023/09/25	5	120.00	5.2	120.98	120.00	-0.2	57,134	0.00%
2023/09/22	1	120.00	1	120.00	120.00	0	57,243	0.00%
2023/09/21	0	0.00	2	119.00	119.00	-2	57,167	0.00%
2023/09/18	2	120.75	1	121.00	121.00	1	57,037	0.00%
2023/09/15	2	127.00	3	128.33	126.00	-1	56,867	0.00%
2023/09/14	3.3	126.38	1	126.50	126.50	2.3	56,479	0.00%
2023/09/13	5	124.50	3	123.00	124.00	2	56,683	0.00%
2023/09/12	1	125.00	1	124.50	125.00	0	57,375	0.00%
2023/09/11	0.2	128.00	10	127.80	127.50	-9.8	57,497	-0.02%
2023/09/08	2	134.75	4	135.13	134.50	-2	57,338	0.00%
2023/09/06	2	134.75	1	135.00	134.50	1	57,478	0.00%
2023/09/05	5	132.90	2.2	132.55	134.00	2.8	57,483	0.00%
2023/09/01	5	135.70	4	134.75	134.50	1	57,005	0.00%
2023/08/31	5.2	136.00	5	136.60	137.00	0.2	56,688	0.00%
2023/08/30	8.5	140.04	6	139.25	138.50	2.5	56,369	0.00%
2023/08/29	5	141.10	8	140.13	141.50	-3	56,148	-0.01%
2023/08/28	7.1	139.30	3	138.67	138.50	4.1	55,969	0.01%
2023/08/25	19.4	148.07	11	145.18	145.00	8.4	56,009	0.01%
2023/08/24	11.1	153.17	21.1	154.14	151.50	-10	55,662	-0.02%
2023/08/23	10	147.15	6	148.75	148.50	4	54,756	0.01%
2023/08/22	6.5	150.69	7	151.21	149.00	-0.5	54,411	0.00%
2023/08/21	0	0.00	1	144.50	144.00	-1	53,448	0.00%
2023/08/18	9.1	147.52	9	148.00	146.00	0.1	52,991	0.00%
2023/08/17	3	147.17	9	149.28	150.00	-6	52,290	-0.01%
2023/08/16	5	143.60	4.1	143.40	147.00	0.9	51,639	0.00%
2023/08/15	7	143.14	1.3	142.71	143.50	5.7	51,032	0.01%
2023/08/14	1	139.50	2	136.75	136.50	-1	50,387	0.00%
2023/08/11	1	140.00	1.4	138.52	137.00	-0.4	50,063	0.00%
2023/08/10	23.1	137.06	28	136.16	139.00	-4.9	49,689	-0.01%
2023/08/09	12	139.63	12	141.29	141.00	0	48,829	0.00%
2023/08/08	21.3	140.78	18.2	141.84	143.00	3.1	48,117	0.01%
2023/08/07	41.3	143.25	29.3	144.78	148.00	12	46,702	0.03%
2023/08/04	17	137.32	22	138.07	140.00	-5	44,740	-0.01%
2023/08/02	24.3	145.33	10	142.70	139.00	14.3	43,029	0.03%
2023/08/01	12	152.08	9	150.78	154.00	3	41,371	0.01%
2023/07/31	36.3	160.98	23.1	151.28	150.50	13.2	39,612	0.03%
2023/07/28	2	151.50	13.5	149.71	159.50	-11.5	36,026	-0.03%
2023/07/27	14.1	146.71	3	148.17	145.00	11.1	34,268	0.03%
2023/07/26	16	146.53	9.2	144.94	146.50	6.8	33,322	0.02%
2023/07/25	6	145.42	4	145.88	142.00	2	32,102	0.01%
2023/07/24	21	148.69	23	149.15	149.00	-2	30,314	-0.01%
2023/07/21	4.5	142.00	2	146.00	146.00	2.5	28,767	0.01%
2023/07/20	1	139.97	1	139.50	139.00	0	27,572	0.00%
2023/07/19	1	136.00	4.2	139.29	136.50	-3.2	27,010	-0.01%
2023/07/18	11	144.36	8	137.06	139.50	3	26,162	0.01%
2023/07/17	13	147.12	12.1	146.71	145.50	0.9	24,515	0.00%
2023/07/14	27.3	138.82	27	139.98	144.00	0.3	23,051	0.00%
2023/07/13	26	135.60	23	135.65	134.00	3	21,163	0.01%
2023/07/12	13	126.88	11	126.68	126.50	2	19,458	0.01%
2023/07/11	5	118.80	14	118.96	120.00	-9	18,087	-0.05%
2023/07/10	12	112.88	6	114.00	112.00	6	17,143	0.03%
2023/07/07	2	113.72	2	111.25	111.00	0	16,763	0.00%
2023/07/06	2	115.00	5	117.30	114.50	-3	16,320	-0.02%
2023/07/05	17	117.20	10	115.05	115.00	7	15,799	0.04%
2023/07/04	15	117.80	17	116.71	119.00	-2	15,353	-0.01%
2023/07/03	4	112.25	1	112.50	113.50	3	14,419	0.02%
2023/06/30	4	103.25	2	103.00	103.50	2	13,706	0.01%
2023/06/29	6	102.00	6	102.00	102.00	0	13,486	0.00%
2023/06/28	1	99.40	1	100.00	100.00	0	13,410	0.00%
2023/06/27	1.1	99.02	0	0.00	99.30	1.1	13,300	0.01%
2023/06/21	1	105.00	14	105.14	105.00	-13	12,831	-0.10%
2023/06/20	3	106.00	2	104.75	105.00	1	12,492	0.01%
2023/06/19	18	107.83	15	107.80	107.00	3	12,045	0.02%
2023/06/16	12	106.29	0	0.00	105.00	12	11,437	0.10%
2023/06/15	18	109.69	16	110.63	111.00	2	10,309	0.02%
2023/06/14	1	100.50	5	100.00	101.00	-4	9,973	-0.04%
2023/06/13	0	0.00	3	102.50	103.00	-3	9,704	-0.03%
2023/06/09	4	97.75	7.1	97.06	97.60	-3.1	9,348	-0.03%
2023/06/08	4	94.30	1	94.00	93.80	3	9,261	0.03%
2023/06/06	2	92.60	2	93.20	93.90	0	9,024	0.00%
2023/06/05	3	93.79	0	0.00	96.00	3	9,084	0.03%
2023/06/02	0.1	87.00	1	89.90	89.80	-0.9	8,835	-0.01%
2023/05/31	2	86.71	2	87.80	89.00	0	8,669	0.00%
2023/05/30	2.1	87.05	2	86.30	86.70	0.1	8,213	0.00%
2023/05/29	0	0.00	1	87.00	86.40	-1	8,084	-0.01%
2023/05/26	1	83.90	1	83.40	83.30	0	8,025	0.00%
2023/05/24	0	0.00	1	79.60	79.80	-1	7,900	-0.01%
2023/05/19	0	0.00	10	82.00	81.90	-10	7,666	-0.13%
2023/05/18	0	0.00	2	82.29	82.00	-2	7,660	-0.03%
2023/05/17	10	79.80	1	80.50	80.50	9	7,578	0.12%
2023/05/16	1	78.40	2	78.40	78.60	-1	7,471	-0.01%
2023/05/15	1	76.30	0.1	76.80	76.40	0.9	7,364	0.01%
2023/05/10	0.1	75.60	0	0.00	76.60	0.1	7,440	0.00%
2023/05/04	0	75.70	1	76.00	76.00	-1	7,468	-0.01%
2023/05/03	2	75.40	0	0.00	75.40	2	7,453	0.03%
2023/05/02	0	74.30	0	0.00	75.90	0	7,500	0.00%
2023/04/28	0.1	73.50	0	0.00	73.50	0.1	7,575	0.00%
2023/04/21	0	0.00	0.1	73.40	73.20	-0.1	7,214	0.00%
2023/04/18	1.2	73.27	1	74.00	73.60	0.2	7,170	0.00%
2023/04/17	0	75.30	0	0.00	75.30	0	7,081	0.00%
2023/04/14	0	0.00	2	76.40	76.30	-2	6,973	-0.03%
2023/04/13	0	0.00	2	75.40	74.40	-2	6,880	-0.03%
2023/04/12	0	74.40	3	74.40	74.60	-3	6,844	-0.04%
2023/03/31	0	0.00	0.1	73.40	73.30	-0.1	6,693	0.00%
2023/03/29	0	0.00	1	72.70	73.00	-1	7,440	-0.01%
2023/03/28	0	0.00	1	73.60	72.70	-1	7,766	-0.01%
2023/03/24	0	0.00	2.1	72.19	72.30	-2.1	8,446	-0.02%
2023/03/22	2	71.30	1	71.10	71.00	1	8,505	0.01%
2023/03/16	0	70.00	100	70.39	70.00	-100	8,528	-1.17%
2023/03/15	0	0.00	1	74.80	74.10	-1	8,658	-0.01%
2023/03/13	0	0.00	1.3	73.46	74.40	-1.3	8,455	-0.02%
2023/03/07	98.9	75.25	0	0.00	75.30	98.9	8,261	1.20%
2023/03/06	0.4	73.40	0	0.00	74.30	0.4	8,212	0.00%
2023/03/03	1	72.97	0	0.00	72.70	1	8,155	0.01%
2023/03/02	0	0.00	2	71.90	71.80	-2	8,112	-0.02%
2023/02/24	0	69.70	0	0.00	69.50	0	8,146	0.00%
2023/02/22	0	69.50	0	0.00	69.40	0	8,029	0.00%
2023/02/16	0	0.00	1	69.30	70.00	-1	8,186	-0.01%
2023/02/09	0	0.00	1	70.40	70.30	-1	8,232	-0.01%
2023/02/07	2	68.10	0	0.00	68.70	2	8,171	0.02%
2023/01/30	0	0.00	4	66.20	67.50	-4	8,190	-0.05%
2023/01/13	1	65.10	0	0.00	65.10	1	8,288	0.01%
2023/01/05	3	64.30	0	0.00	64.90	3	8,829	0.03%
2022/12/23	0	0.00	1.1	63.32	64.00	-1.1	9,324	-0.01%
2022/12/21	1	63.10	0	0.00	63.30	1	9,078	0.01%
2022/12/07	3	63.07	0	0.00	62.60	3	7,992	0.04%
2022/11/25	1	65.40	1	64.90	64.50	0	7,561	0.00%
2022/11/23	3.1	63.60	1	63.80	64.10	2.1	7,472	0.03%
2022/11/22	0.1	64.30	0	0.00	64.10	0.1	7,402	0.00%
2022/11/18	1	67.00	1	66.90	67.40	0	7,258	0.00%
2022/11/17	0	67.00	0	0.00	67.50	0	7,263	0.00%
2022/11/15	1	65.40	1	65.80	66.70	0	7,233	0.00%
2022/11/09	1	66.60	1	66.50	66.60	0	7,205	0.00%
2022/11/08	1	66.80	1	66.80	67.00	0	7,280	0.00%
2022/11/02	1	66.40	1	66.30	66.40	0	7,492	0.00%
2022/11/01	0	0.00	2	66.50	66.70	-2	7,468	-0.03%
2022/10/20	1	64.10	1	62.70	63.70	0	7,305	0.00%
2022/10/18	1	63.70	1	62.50	62.70	0	7,006	0.00%
2022/10/17	1	62.60	1	63.60	63.50	0	6,877	0.00%
2022/10/14	2	64.15	2	63.60	63.40	0	7,016	0.00%
2022/10/12	15	64.70	15	64.50	64.50	0	7,247	0.00%
2022/10/06	1	66.50	1	66.30	66.40	0	7,112	0.00%
2022/10/05	1	66.90	2	67.05	66.70	-1	7,107	-0.01%
2022/09/27	1	65.00	0	0.00	65.50	1	6,707	0.01%
2022/09/22	3	65.87	0	0.00	66.50	3	6,801	0.04%
2022/09/13	1	69.20	0	0.00	69.20	1	6,481	0.02%
2022/09/07	0	0.00	2	67.20	67.20	-2	6,599	-0.03%
2022/09/05	0	0.00	4	67.15	67.50	-4	6,497	-0.06%
2022/08/30	1	65.70	0	0.00	65.30	1	6,392	0.02%
2022/08/29	2	64.50	0	0.00	64.50	2	6,374	0.03%
2022/08/26	0	0.00	0	65.10	65.10	0	6,367	0.00%
2022/08/19	0	0.00	1	67.60	67.70	-1	6,832	-0.01%
2022/08/12	0	0.00	5	69.20	69.20	-5	6,699	-0.07%
2022/08/09	0	0.00	0.4	67.50	68.10	-0.4	6,571	-0.01%
2022/08/08	1	66.20	0	0.00	66.50	1	6,563	0.02%
2022/08/04	5	65.80	0	0.00	65.80	5	6,601	0.08%
2022/07/27	0	0.00	1	63.20	64.00	-1	6,445	-0.02%
2022/07/22	5	62.60	5	62.80	62.60	0	6,399	0.00%
2022/07/21	2	61.90	1	62.40	62.20	1	6,405	0.02%
2022/07/20	0	0.00	1	64.60	64.60	-1	6,237	-0.02%
2022/07/19	0	0.00	2	58.75	58.80	-2	6,024	-0.03%
2022/07/12	0	0.00	3	56.70	56.80	-3	6,418	-0.05%
2022/07/11	3	56.90	0	0.00	57.10	3	6,401	0.05%
2022/07/08	0.1	57.10	0	0.00	57.20	0.1	6,415	0.00%
2022/07/07	0.1	56.47	0	0.00	57.10	0.1	6,403	0.00%
2022/07/05	0.1	56.70	0	0.00	56.60	0.1	6,361	0.00%
2022/07/04	1.1	54.72	0	0.00	55.30	1.1	6,339	0.02%
2022/07/01	1	57.40	5	57.10	57.00	-4	6,286	-0.06%
2022/06/29	5	57.90	0	0.00	57.70	5	6,124	0.08%
2022/06/27	2	57.80	1	57.10	56.90	1	6,137	0.02%
2022/06/24	5	57.62	1	57.10	56.80	4	6,048	0.07%
2022/06/23	4	58.15	0	0.00	58.30	4	5,979	0.07%
2022/06/17	1	58.80	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	1	61.00	0	0.00	61.00	1	6,012	0.02%
2022/06/08	0	0.00	2	63.80	63.60	-2	6,082	-0.03%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/23	1	62.10	0	0.00	62.40	1	5,972	0.02%
2022/05/20	3	63.00	3	62.70	62.90	0	6,029	0.00%
2022/05/13	1	62.40	0	0.00	62.40	1	6,275	0.02%
2022/05/12	2	62.50	0	0.00	62.60	2	6,301	0.03%
2022/05/09	1	63.70	0	0.00	63.80	1	6,487	0.02%
2022/05/06	1	64.70	0	0.00	64.80	1	6,722	0.01%
2022/05/05	1	65.20	0	0.00	65.30	1	6,757	0.01%
2022/05/04	0.3	65.20	1	65.20	65.20	-0.7	6,758	-0.01%
2022/04/27	3	65.53	0	0.00	65.60	3	6,836	0.04%
2022/04/25	0	0.00	2	67.05	68.00	-2	6,753	-0.03%
2022/04/22	0	0.00	1	68.00	68.00	-1	6,612	-0.02%
2022/04/20	3	65.23	4	65.50	65.70	-1	6,431	-0.02%
2022/04/18	0	0.00	2	68.10	68.50	-2	6,087	-0.03%
2022/04/12	0	0.00	1	67.20	66.70	-1	6,181	-0.02%
2022/03/30	0	0.00	1	68.30	68.20	-1	6,145	-0.02%
2022/03/25	3	67.50	1	67.60	67.80	2	6,192	0.03%
2022/03/24	1	67.60	6	67.60	67.50	-5	6,264	-0.08%
2022/03/23	1	67.60	1	67.40	67.50	0	6,307	0.00%
2022/03/22	4	67.40	7	67.47	67.50	-3	6,296	-0.05%
2022/03/21	3	66.00	1	66.40	66.60	2	6,302	0.03%
2022/03/18	12	66.76	0	0.00	65.50	12	6,251	0.19%
2022/03/17	2	71.10	0	0.00	71.00	2	5,935	0.03%
2022/03/10	0	0.00	2	70.10	70.60	-2	5,763	-0.03%
2022/03/07	0.1	68.00	0	0.00	68.50	0.1	5,684	0.00%
2022/03/03	0	0.00	5	69.50	69.80	-5	5,652	-0.09%
2022/03/02	0	0.00	1	68.50	68.90	-1	5,629	-0.02%
2022/03/01	0	0.00	0.1	68.80	68.60	-0.1	5,603	0.00%
2022/02/24	1	67.70	0	0.00	67.60	1	5,346	0.02%
2022/02/21	0	0.00	1	67.50	68.20	-1	5,164	-0.02%
2022/02/18	2	68.40	0	0.00	68.20	2	5,150	0.04%
2022/02/17	2	68.20	0	0.00	68.60	2	5,109	0.04%
2022/02/11	1	67.10	1	67.60	67.50	0	4,718	0.00%
2022/02/10	0	0.00	0.1	68.50	68.60	-0.1	4,680	0.00%
2022/02/09	6	68.60	5	68.66	69.10	1	4,603	0.02%
2022/02/08	2	66.95	4.4	67.79	68.80	-2.4	4,421	-0.05%
2022/02/07	0	0.00	1	64.60	64.60	-1	4,184	-0.02%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/07	0.4	63.60	0	0.00	63.70	0.4	4,678	0.01%
2022/01/06	0.5	63.60	0	0.00	63.50	0.5	4,689	0.01%
2021/12/28	0	0.00	1	63.40	63.80	-1	4,865	-0.02%
2021/12/20	0.5	61.00	0	0.00	61.00	0.5	5,132	0.01%
2021/12/16	0	0.00	1	61.50	61.70	-1	5,207	-0.02%
2021/12/15	0	0.00	1	61.40	61.50	-1	5,291	-0.02%
2021/12/09	1	62.60	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0	0.00	2	62.35	62.30	-2	5,538	-0.04%
2021/11/25	4	60.60	4	60.90	60.90	0	5,480	0.00%
2021/11/23	1	60.70	0	0.00	60.40	1	5,560	0.02%
2021/11/19	0	0.00	1	61.10	61.60	-1	5,665	-0.02%
2021/11/18	1.1	61.71	0	0.00	61.70	1.1	5,651	0.02%
2021/11/17	4	61.80	0	0.00	62.00	4	5,640	0.07%
2021/11/08	0.1	61.60	0	0.00	61.70	0.1	5,951	0.00%
2021/10/26	0	0.00	2	60.90	60.80	-2	6,606	-0.03%
2021/10/22	1	61.60	5	61.20	61.10	-4	6,690	-0.06%
2021/10/21	8	60.66	1	60.40	60.40	7	6,652	0.11%
2021/10/20	5	60.60	0	0.00	60.40	5	6,581	0.08%
2021/10/19	2.1	62.11	1	62.10	62.10	1.1	6,426	0.02%
2021/09/30	1	62.10	0	0.00	62.50	1	6,488	0.02%
2021/09/29	0	0.00	1	64.90	64.40	-1	6,473	-0.02%
2021/09/28	1	64.60	2	65.00	64.50	-1	6,552	-0.02%
2021/09/24	0	0.00	1	64.40	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	1	63.40	63.80	-1	6,730	-0.01%
2021/09/08	0	0.00	3	59.40	59.60	-3	7,532	-0.04%
2021/08/31	0	0.00	2	60.60	61.20	-2	7,361	-0.03%
2021/08/20	6	57.85	0	0.00	57.50	6	7,207	0.08%
2021/08/19	3	57.20	0	0.00	56.90	3	7,265	0.04%
2021/08/16	1	58.30	0	0.00	58.60	1	7,082	0.01%
2021/08/13	0	0.00	0.3	61.70	61.30	-0.3	7,037	0.00%
2021/08/12	1	61.30	0	0.00	61.20	1	7,000	0.01%
2021/08/11	0	0.00	0	62.20	62.60	0	6,972	0.00%
2021/08/04	0	0.00	10	63.08	63.20	-10	7,168	-0.14%
2021/08/03	0	0.00	2	63.55	63.90	-2	7,211	-0.03%
2021/08/02	1	64.30	0	0.00	63.90	1	7,178	0.01%
2021/07/30	3	63.40	7	64.16	64.10	-4	7,141	-0.06%
2021/07/29	10	59.50	6	59.53	59.80	4	6,841	0.06%
2021/07/28	0	0.00	1	58.20	58.90	-1	6,813	-0.01%
2021/07/22	1	58.60	1	59.10	58.70	0	7,133	0.00%
2021/07/21	1	59.10	6	58.83	58.50	-5	7,069	-0.07%
2021/07/19	2	57.80	0	0.00	58.30	2	6,988	0.03%
2021/07/16	0	0.00	1	58.10	58.10	-1	7,027	-0.01%
2021/07/13	2	57.90	0	0.00	57.90	2	6,963	0.03%
2021/07/12	1	57.10	0	0.00	57.00	1	6,911	0.01%
2021/07/09	1	57.10	0	0.00	57.50	1	6,898	0.01%
2021/07/08	1	58.10	0	0.00	57.80	1	6,935	0.01%
2021/07/07	5	57.60	0	0.00	58.00	5	6,908	0.07%
2021/07/06	1	57.90	0	0.00	58.20	1	6,893	0.01%
2021/07/05	1	57.40	0	0.00	57.90	1	6,857	0.01%
2021/07/02	5	56.80	0	0.00	56.90	5	6,726	0.07%
2021/07/01	0	0.00	1	57.20	56.60	-1	6,649	-0.02%
2021/06/29	3	57.63	0	0.00	57.40	3	6,509	0.05%
2021/06/28	4	63.93	4	64.10	63.70	0	6,222	0.00%
2021/06/18	1.3	65.11	0	0.00	64.90	1.3	5,662	0.02%
2021/05/28	1	65.50	1	65.40	65.70	0	7,047	0.00%
2021/05/19	0	0.00	2	61.95	62.00	-2	7,840	-0.03%
2021/05/18	2	62.30	0	0.00	62.00	2	7,955	0.03%
2021/05/17	0	0.00	1	61.00	61.10	-1	8,033	-0.01%
2021/05/14	1	62.00	0	0.00	61.90	1	8,008	0.01%
2021/05/12	0	0.00	1	62.30	61.20	-1	8,044	-0.01%
2021/05/07	0	0.00	1	66.90	67.40	-1	8,241	-0.01%
2021/04/23	0	0.00	3	64.00	64.10	-3	8,391	-0.04%
2021/04/21	0.2	64.05	0	0.00	63.70	0.2	8,452	0.00%
2021/04/07	0	0.00	3	64.33	64.50	-3	8,998	-0.03%
2021/03/30	0	0.00	10	63.10	64.00	-10	8,781	-0.11%
2021/03/18	0	0.00	2	61.50	61.60	-2	8,868	-0.02%
2021/03/15	3	59.93	0	0.00	59.90	3	8,767	0.03%
2021/03/12	0	0.00	8	60.79	62.10	-8	8,654	-0.09%
2021/03/10	1	57.60	0	0.00	58.00	1	8,425	0.01%
2021/03/09	2	57.00	0	0.00	57.20	2	8,380	0.02%
2021/03/05	0	0.00	1	58.60	58.40	-1	8,103	-0.01%
2021/03/03	2	59.30	0.3	59.10	59.30	1.7	8,025	0.02%
2021/02/26	1	59.00	0	0.00	59.40	1	7,815	0.01%
2021/02/25	1	61.00	0	0.00	60.70	1	7,575	0.01%
2021/02/24	0	0.00	1	61.00	60.00	-1	7,513	-0.01%
2021/02/23	1	60.20	0	0.00	60.20	1	7,422	0.01%
2021/02/22	0	0.00	2	60.45	61.20	-2	7,354	-0.03%
2021/02/19	1	57.60	1	58.50	58.50	0	7,273	0.00%
2021/02/18	8	58.30	10	58.35	58.40	-2	7,244	-0.03%
2021/02/17	0.4	56.20	0	0.00	56.80	0.4	7,173	0.00%
2021/02/01	1	54.90	0	0.00	55.10	1	6,783	0.01%
2021/01/28	0	0.00	0.1	56.80	57.00	-0.1	6,543	0.00%
2021/01/27	0	0.00	1	57.70	57.60	-1	6,467	-0.02%
2021/01/26	0	0.00	6	57.00	56.60	-6	6,336	-0.09%
2021/01/25	0	0.00	1	54.50	54.40	-1	6,166	-0.02%
2021/01/18	0.1	53.40	0	0.00	53.40	0.1	6,052	0.00%
2021/01/13	0	0.00	2	53.80	53.60	-2	5,932	-0.03%
2021/01/11	0	0.00	2	53.05	53.80	-2	5,800	-0.03%
2021/01/08	1	52.40	7	51.96	52.60	-6	5,738	-0.10%
2021/01/07	0	0.00	2.3	52.30	52.20	-2.3	5,643	-0.04%
2021/01/06	45	52.91	48	51.46	51.50	-3	5,581	-0.05%
2021/01/05	7	51.37	13	51.44	51.60	-6	5,375	-0.11%
2021/01/04	6	50.60	2	50.40	51.40	4	5,291	0.08%
2020/12/31	10	50.03	0	0.00	49.80	10	5,173	0.19%
2020/12/29	0	0.00	1	49.90	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	3	49.85	49.90	-3	5,162	-0.06%
2020/12/25	1	49.25	1	49.30	49.30	0	5,159	0.00%
2020/12/24	0	0.00	3	49.40	49.20	-3	5,185	-0.06%
2020/12/22	3	49.30	0	0.00	48.75	3	5,157	0.06%
2020/12/21	0	0.00	1	48.60	49.05	-1	5,179	-0.02%
2020/12/18	1	48.55	0	0.00	48.00	1	5,132	0.02%
2020/12/17	2	48.70	0	0.00	48.50	2	4,936	0.04%
2020/12/16	1	48.80	1	49.00	49.15	0	4,909	0.00%
2020/12/15	0	0.00	1	48.35	48.20	-1	4,923	-0.02%
2020/12/14	1	48.80	0	0.00	48.50	1	4,941	0.02%
2020/12/11	1	48.60	1	48.95	48.90	0	4,987	0.00%
2020/12/10	0	0.00	1	49.15	49.05	-1	4,991	-0.02%
2020/12/07	1	48.60	0	0.00	49.10	1	4,897	0.02%
2020/12/02	1	49.45	0	0.00	49.35	1	4,779	0.02%
2020/11/25	1	48.45	2	48.50	48.25	-1	4,727	-0.02%
2020/11/23	0	0.00	1	48.30	48.50	-1	4,715	-0.02%
2020/11/17	0	0.00	1	48.10	48.30	-1	4,579	-0.02%
2020/11/13	1	47.10	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	1	47.65	47.45	-1	4,589	-0.02%
2020/11/04	0	0.00	1	47.00	47.25	-1	4,729	-0.02%
2020/10/29	0	46.50	0	0.00	46.50	0	4,903	0.00%
2020/10/28	0.1	46.35	1	46.45	46.55	-0.9	5,203	-0.02%
2020/10/23	1	45.45	0	0.00	45.55	1	6,057	0.02%
2020/10/08	1	45.55	0	0.00	45.65	1	6,709	0.01%
2020/10/07	10	45.60	0	0.00	45.40	10	6,787	0.15%
2020/09/28	0	0.00	1	45.70	45.90	-1	7,213	-0.01%
2020/09/25	1	45.20	0	0.00	45.00	1	7,296	0.01%
2020/09/24	4	45.21	0	0.00	45.00	4	7,318	0.05%
2020/09/22	1	45.95	0	0.00	45.85	1	7,388	0.01%
2020/09/15	1	46.85	1	47.00	47.00	0	8,635	0.00%
2020/09/10	0	0.00	1	46.10	46.00	-1	9,250	-0.01%
2020/09/09	1	45.80	0	0.00	46.15	1	9,381	0.01%
2020/09/07	0	0.00	1	46.40	46.20	-1	9,561	-0.01%
2020/09/03	3	46.13	0	0.00	46.05	3	9,816	0.03%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/12	2	47.30	0	0.00	47.60	2	10,470	0.02%
2020/08/06	0	0.00	3	48.72	48.85	-3	10,557	-0.03%
2020/08/05	31	49.17	31	49.35	49.10	0	10,579	0.00%
2020/08/03	20	50.50	29	48.99	48.60	-9	10,452	-0.09%
2020/07/31	10	49.36	13	48.84	49.60	-3	10,222	-0.03%
2020/07/29	1	45.30	0	0.00	44.80	1	9,473	0.01%
2020/07/28	0	0.00	1	45.80	45.05	-1	9,560	-0.01%
2020/07/27	3	45.78	2	46.30	45.50	1	9,662	0.01%
2020/07/21	0	0.00	1	46.95	46.80	-1	9,641	-0.01%
2020/07/20	2	46.75	0	0.00	47.00	2	9,628	0.02%
2020/07/17	0	0.00	1	46.90	46.70	-1	9,646	-0.01%
2020/07/16	2	47.38	1	47.50	46.90	1	9,635	0.01%
2020/07/15	3	47.12	1.5	47.13	47.40	1.5	9,551	0.02%
2020/07/13	1	46.55	0	0.00	47.10	1	9,445	0.01%
2020/07/10	1	47.10	0	0.00	46.70	1	9,418	0.01%
2020/07/09	2	47.10	1	47.25	47.10	1	9,373	0.01%
2020/07/08	0	0.00	3	47.15	47.15	-3	9,233	-0.03%
2020/07/03	0	0.00	1	46.85	46.85	-1	9,031	-0.01%
2020/07/01	2	46.85	0	0.00	46.75	2	9,093	0.02%
2020/06/30	2	46.73	0	0.00	46.30	2	9,056	0.02%
2020/06/29	5	46.61	0	0.00	46.50	5	9,047	0.06%
2020/06/24	5	47.42	1	47.85	47.30	4	8,911	0.04%
2020/06/23	8	47.99	1	47.70	47.40	7	8,773	0.08%
2020/06/22	0	0.00	6	52.87	53.10	-6	8,201	-0.07%
2020/06/19	4	51.93	3	52.27	52.40	1	7,984	0.01%
2020/06/18	0	0.00	3	51.97	52.40	-3	7,710	-0.04%
2020/06/17	2	51.40	0	0.00	51.30	2	7,599	0.03%
2020/06/16	1	51.00	3	51.00	51.10	-2	7,683	-0.03%
2020/06/15	4	51.18	1	51.20	51.30	3	7,769	0.04%
2020/06/12	2	49.68	2	50.70	50.80	0	7,842	0.00%
2020/06/11	1	50.80	1	51.40	50.70	0	7,891	0.00%
2020/06/10	0	0.00	3	51.17	51.40	-3	7,831	-0.04%
2020/06/08	1	50.80	7	50.70	50.80	-6	8,045	-0.07%
2020/06/05	1	50.40	7	50.29	50.40	-6	8,035	-0.07%
2020/06/04	1	49.65	2	49.90	49.85	-1	8,097	-0.01%
2020/06/03	2	49.65	0	0.00	49.55	2	8,104	0.02%
2020/06/02	1	48.95	0	0.00	48.75	1	8,024	0.01%
2020/06/01	2.1	49.17	0	0.00	48.85	2.1	8,099	0.03%
2020/05/29	2	48.50	0	0.00	48.10	2	8,246	0.02%
2020/05/28	1	48.60	0	0.00	48.20	1	8,270	0.01%
2020/05/27	0	0.00	2	48.78	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	4	48.00	48.00	-4	8,632	-0.05%
2020/05/25	0	0.00	1	47.25	47.25	-1	8,538	-0.01%
2020/05/21	0	0.00	1	47.35	47.35	-1	8,654	-0.01%
2020/05/20	1	47.00	0	0.00	46.80	1	8,706	0.01%
2020/05/19	2	46.80	1	46.45	46.80	1	8,790	0.01%
2020/05/18	7	45.70	0	0.00	45.50	7	8,698	0.08%
2020/05/15	4	46.14	0	0.00	46.10	4	8,648	0.05%
2020/05/11	2	47.00	0	0.00	46.95	2	8,288	0.02%
2020/05/08	0	0.00	2	46.95	46.95	-2	8,178	-0.02%
2020/05/06	0	0.00	1	46.65	46.55	-1	8,039	-0.01%
2020/05/04	1	45.35	0	0.00	46.50	1	7,975	0.01%
2020/04/30	3	46.15	1	46.60	46.50	2	7,841	0.03%
2020/04/29	0	0.00	1	45.60	45.40	-1	7,718	-0.01%
2020/04/27	0	0.00	2	44.55	44.40	-2	7,854	-0.03%
2020/04/21	4	42.94	2	42.95	43.00	2	7,654	0.03%
2020/04/20	0	0.00	2	43.50	43.45	-2	7,573	-0.03%
2020/04/17	3	43.38	2	43.85	42.95	1	7,499	0.01%
2020/04/16	3	43.18	0	0.00	43.20	3	7,392	0.04%
2020/04/15	1	43.60	1	43.85	43.70	0	7,306	0.00%
2020/04/13	0	0.00	5	42.50	42.55	-5	7,209	-0.07%
2020/04/10	0	0.00	2	42.45	42.50	-2	7,197	-0.03%
2020/04/09	4	42.20	1	42.40	42.15	3	7,205	0.04%
2020/04/08	7	42.28	3	42.55	42.15	4	7,196	0.06%
2020/04/06	0	0.00	2	41.90	42.25	-2	7,047	-0.03%
2020/04/01	5	41.33	5	41.50	41.35	0	6,917	0.00%
2020/03/30	1	41.00	1	40.65	41.00	0	6,708	0.00%
2020/03/27	3	41.60	0	0.00	40.95	3	6,649	0.05%
2020/03/26	0	0.00	2	41.50	40.85	-2	6,591	-0.03%
2020/03/25	10	40.80	12	40.53	40.50	-2	6,604	-0.03%
2020/03/24	4	40.05	0	0.00	39.35	4	6,524	0.06%
2020/03/20	4	39.51	4	40.45	40.65	0	6,462	0.00%
2020/03/19	1	38.45	0	0.00	37.80	1	6,314	0.02%
2020/03/16	0	0.00	1	41.10	40.35	-1	5,848	-0.02%
2020/03/13	1	39.90	2	40.50	41.30	-1	5,725	-0.02%
2020/03/11	1	44.05	1	44.25	44.20	0	5,258	0.00%
2020/03/09	0	0.00	1	44.10	44.00	-1	5,074	-0.02%
2020/03/06	1.2	44.29	0	0.00	44.35	1.2	5,015	0.02%
2020/03/05	5	45.04	0	0.00	44.85	5	4,966	0.10%
2020/03/04	1	45.05	4	45.05	45.10	-3	4,875	-0.06%
2020/03/03	1	44.25	3	44.20	43.95	-2	4,719	-0.04%
2020/03/02	5	42.68	2	43.15	42.85	3	4,574	0.07%
2020/02/27	10	44.05	0	0.00	43.85	10	4,715	0.21%
2020/02/26	1	43.50	0	0.00	43.45	1	4,524	0.02%
2020/02/25	2	43.93	0	0.00	43.95	2	4,492	0.04%
2020/02/24	4	44.66	1	44.00	44.00	3	4,496	0.07%
2020/02/21	4	45.83	0	0.00	45.60	4	4,422	0.09%
2020/02/20	9	46.84	0	0.00	46.60	9	4,361	0.21%
2020/02/19	0.1	47.65	0	0.00	47.65	0.1	4,290	0.00%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/13	1	47.35	0	0.00	47.10	1	4,469	0.02%
2020/02/11	2	46.95	0	0.00	46.95	2	4,537	0.04%
2020/02/05	3	47.07	0	0.00	47.00	3	4,856	0.06%
2020/02/03	0	0.00	1	47.80	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	1	47.60	47.20	-1	4,919	-0.02%
2020/01/30	4	46.45	0	0.00	45.65	4	4,862	0.08%
2020/01/17	0	0.00	1	50.00	50.00	-1	4,867	-0.02%
2020/01/13	1	49.00	0	0.00	49.25	1	5,679	0.02%
2019/12/24	1	49.60	0	0.00	49.50	1	6,829	0.01%
2019/12/23	1	49.70	0	0.00	49.75	1	6,920	0.01%
2019/12/13	0	0.00	6	50.10	50.20	-6	7,061	-0.08%
2019/12/10	0	0.00	16	49.15	49.15	-16	7,045	-0.23%
2019/12/09	2	49.40	1	49.45	49.55	1	7,070	0.01%
2019/12/06	20	49.35	0	0.00	49.10	20	7,085	0.28%
2019/12/05	1	49.25	1	49.40	49.50	0	7,090	0.00%
2019/11/29	1	48.45	0	0.00	48.40	1	7,151	0.01%
2019/11/28	1	49.00	0	0.00	49.10	1	7,169	0.01%
2019/11/11	0	0.00	13	49.90	49.90	-13	7,577	-0.17%
2019/11/08	13	50.60	0	0.00	50.40	13	7,597	0.17%
2019/10/22	0	0.00	2	50.80	51.50	-2	8,344	-0.02%
2019/09/25	0	0.00	1	49.65	49.80	-1	7,362	-0.01%
2019/09/05	0	0.00	1	48.25	48.75	-1	7,039	-0.01%
2019/08/30	0	0.00	1	49.35	50.00	-1	6,881	-0.01%
2019/08/29	1	48.60	0	0.00	48.90	1	6,773	0.01%
2019/08/23	0	0.00	2	48.65	48.20	-2	6,689	-0.03%
2019/08/21	2	48.00	0	0.00	48.00	2	6,822	0.03%
2019/08/20	0	0.00	5	48.46	49.00	-5	6,719	-0.07%
2019/08/19	1	48.00	0	0.00	47.10	1	6,537	0.02%
2019/08/16	0	0.00	2	47.68	47.90	-2	6,449	-0.03%
2019/08/15	0	0.00	2	46.90	46.65	-2	6,267	-0.03%
2019/08/12	4	47.10	4	46.75	46.40	0	6,048	0.00%
2019/08/08	1	47.00	5	46.77	46.80	-4	5,952	-0.07%
2019/08/07	4	46.20	0	0.00	46.00	4	5,807	0.07%
2019/08/02	0	0.00	5	46.91	47.00	-5	5,354	-0.09%
2019/08/01	0	0.00	7	45.31	46.25	-7	5,076	-0.14%
2019/07/23	1	43.20	0	0.00	43.70	1	4,723	0.02%
2019/07/22	7	43.48	0	0.00	43.00	7	4,642	0.15%
2019/07/18	3	47.00	0	0.00	47.10	3	4,320	0.07%
2019/07/12	1	46.95	0	0.00	46.80	1	4,122	0.02%
2019/07/10	0	0.00	1	46.95	46.70	-1	4,107	-0.02%
2019/06/24	0	0.00	1	45.45	45.00	-1	4,460	-0.02%
2019/06/20	1	45.75	0	0.00	45.70	1	4,439	0.02%
2019/06/14	0	0.00	15	45.20	45.10	-15	4,491	-0.33%
2019/06/11	5	45.75	0	0.00	45.50	5	4,657	0.11%
2019/06/10	3	45.20	0	0.00	46.00	3	4,664	0.06%
2019/06/06	3	45.25	0	0.00	45.45	3	4,695	0.06%
2019/06/05	4	45.30	0	0.00	45.45	4	4,680	0.09%
2019/05/28	0	0.00	3	44.45	44.35	-3	5,194	-0.06%
2019/05/24	3	44.05	0	0.00	44.10	3	5,172	0.06%
2019/05/23	0	0.00	1	43.60	43.95	-1	5,191	-0.02%
2019/05/16	2	43.05	2	43.40	43.05	0	5,314	0.00%
2019/05/09	0	0.00	5	43.35	43.40	-5	5,755	-0.09%
2019/05/08	6	43.54	0	0.00	43.30	6	5,802	0.10%
2019/05/07	1	43.20	6	43.99	44.30	-5	5,821	-0.09%
2019/05/06	0	0.00	0.1	43.25	43.25	-0.1	5,845	0.00%
2019/05/02	1	43.40	1	43.55	43.40	0	6,055	0.00%
2019/04/30	6	43.96	0	0.00	43.55	6	6,144	0.10%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/11	1	44.55	0	0.00	44.25	1	7,075	0.01%
2019/04/02	1	44.45	1	44.90	44.80	0	7,062	0.00%
2019/03/29	1	43.90	3	44.57	44.85	-2	6,982	-0.03%
2019/03/28	2	44.30	3	44.30	44.05	-1	6,945	-0.01%
2019/03/18	1	43.65	1	44.15	44.30	0	7,278	0.00%
2019/03/15	0	0.00	3	43.85	44.10	-3	7,313	-0.04%
2019/03/13	3	43.87	0	0.00	43.75	3	7,266	0.04%
2019/03/06	0	0.00	5.4	43.60	43.55	-5.4	7,935	-0.07%
2019/03/05	3	43.05	2	43.50	43.10	1	8,033	0.01%
2019/03/04	6	43.31	0	0.00	43.10	6	8,087	0.07%
2019/02/27	7	44.69	4	44.39	44.55	3	7,947	0.04%
2019/02/26	0	0.00	2	47.15	47.20	-2	7,749	-0.03%
2019/02/12	0	0.00	10	46.45	46.60	-10	7,819	-0.13%
2019/02/11	0	0.00	1	46.45	46.65	-1	7,868	-0.01%
2019/01/30	0	0.00	2	45.23	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	1	44.70	44.85	-1	7,693	-0.01%
2019/01/25	0	0.00	1	44.45	44.50	-1	7,655	-0.01%
2019/01/23	0	0.00	1	43.95	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	1	43.45	43.35	-1	7,586	-0.01%
2019/01/18	1	43.30	0	0.00	43.00	1	7,416	0.01%
2019/01/10	0	0.00	2	43.45	42.95	-2	7,226	-0.03%
2019/01/09	0	0.00	1	43.15	43.30	-1	7,077	-0.01%
2019/01/04	0	0.00	2	40.30	40.65	-2	6,835	-0.03%
2019/01/03	2	40.40	0	0.00	41.50	2	6,932	0.03%
2019/01/02	0	0.00	2	40.70	40.65	-2	6,840	-0.03%
2018/12/25	2	40.10	2	40.20	39.75	0	6,839	0.00%
2018/12/21	0	0.00	2	41.00	41.00	-2	6,899	-0.03%
2018/12/19	0	0.00	1	40.75	41.00	-1	6,774	-0.01%
2018/12/11	1	39.95	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0	0.00	1	40.80	40.95	-1	6,518	-0.02%
2018/12/07	1	40.65	0	0.00	40.55	1	6,647	0.02%
2018/11/27	0	0.00	5	38.65	39.35	-5	5,615	-0.09%
2018/11/23	0	0.00	1	38.15	38.00	-1	5,413	-0.02%
2018/11/22	5	38.11	0	0.00	37.80	5	5,330	0.09%
2018/11/08	0	0.00	10	38.80	38.80	-10	4,838	-0.21%
2018/11/07	0	0.00	1	38.20	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	4	37.86	38.00	-4	4,792	-0.08%
2018/11/05	10	37.95	0	0.00	37.80	10	4,786	0.21%
2018/11/01	0	0.00	8	36.14	37.00	-8	4,812	-0.17%
2018/10/30	10	35.20	5	35.73	35.75	5	4,618	0.11%
2018/10/25	0	0.00	1	34.80	35.30	-1	4,637	-0.02%
2018/10/24	1	35.85	0	0.00	35.65	1	4,770	0.02%
2018/10/22	1	35.05	0	0.00	34.70	1	4,757	0.02%
2018/10/19	0	0.00	4	34.25	34.50	-4	4,807	-0.08%
2018/10/18	0	0.00	4	34.41	34.35	-4	4,789	-0.08%
2018/10/16	5	33.85	3	33.95	33.95	2	4,910	0.04%
2018/10/11	1	33.05	0	0.00	33.05	1	4,978	0.02%
2018/10/08	3	36.03	0	0.00	36.00	3	5,030	0.06%
2018/10/04	5	36.84	0	0.00	36.80	5	5,058	0.10%
2018/09/20	1	37.60	0	0.00	37.20	1	5,092	0.02%
2018/09/19	0	0.00	2	37.78	37.80	-2	5,127	-0.04%
2018/09/18	0	0.00	1	37.70	37.70	-1	5,159	-0.02%
2018/09/17	0	0.00	1	37.75	37.65	-1	5,260	-0.02%
2018/09/14	2	37.25	0	0.00	37.35	2	5,325	0.04%
2018/09/13	1	37.50	1	37.35	37.35	0	5,356	0.00%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/08/30	0	0.00	1	36.40	36.40	-1	5,755	-0.02%
2018/08/29	1	36.40	2	36.25	36.50	-1	5,779	-0.02%
2018/08/27	1	35.30	1	35.60	35.70	0	5,804	0.00%
2018/08/20	0	0.00	1	35.55	35.20	-1	5,995	-0.02%
2018/08/16	1	35.25	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.65	0	0.00	35.70	1	5,961	0.02%
2018/08/10	2	37.05	2	37.13	37.20	0	5,789	0.00%
2018/08/09	1	39.85	2	40.10	39.85	-1	5,760	-0.02%
2018/08/08	0	0.00	1	40.15	40.10	-1	5,673	-0.02%
2018/08/06	1	39.90	5	39.90	39.95	-4	5,583	-0.07%
2018/08/02	2	39.85	1	39.65	39.70	1	5,595	0.02%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	2	39.15	39.10	-2	5,453	-0.04%
2018/07/24	3	38.80	0	0.00	38.75	3	5,485	0.05%
2018/07/17	1	38.40	12	38.36	38.15	-11	5,279	-0.21%
2018/07/13	0	0.00	2	37.10	37.55	-2	5,093	-0.04%
2018/07/11	1	36.55	0	0.00	36.80	1	5,066	0.02%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/28	2	36.80	0	0.00	36.95	2	5,009	0.04%
2018/06/26	3	36.95	0	0.00	37.00	3	4,973	0.06%
2018/06/22	2	37.83	0	0.00	37.95	2	4,763	0.04%
2018/06/21	5	38.19	0	0.00	38.00	5	4,686	0.11%
2018/06/19	3	38.13	1	38.15	38.15	2	4,700	0.04%
2018/06/15	1	38.80	0	0.00	38.55	1	4,664	0.02%
2018/06/14	1	39.40	0	0.00	39.25	1	4,513	0.02%
2018/06/13	10	39.90	0	0.00	39.80	10	4,493	0.22%
2018/06/07	1	40.10	1	40.60	40.60	0	4,985	0.00%
2018/06/06	0	0.00	5	39.90	39.90	-5	5,053	-0.10%
2018/06/04	6	39.05	0	0.00	39.05	6	5,102	0.12%
2018/05/31	2	38.60	0	0.00	39.10	2	5,174	0.04%
2018/05/30	1	38.60	0	0.00	38.50	1	5,092	0.02%
2018/05/23	0	0.00	0	38.30	38.25	0	6,605	0.00%
2018/05/18	0	0.00	2	38.30	38.15	-2	6,780	-0.03%
2018/05/16	2	38.20	2	38.70	38.45	0	6,862	0.00%
2018/05/11	2	38.60	0	0.00	38.85	2	7,125	0.03%
2018/05/10	0	0.00	10	38.30	38.45	-10	7,125	-0.14%
2018/05/08	1	38.40	0	0.00	38.50	1	7,162	0.01%
2018/05/04	10	38.05	0	0.00	38.00	10	7,115	0.14%
2018/05/02	10	38.65	0	0.00	38.60	10	7,218	0.14%
2018/04/30	1	38.40	0	0.00	39.25	1	7,204	0.01%
2018/04/27	0	0.00	10	39.80	39.95	-10	7,105	-0.14%
2018/04/25	0	0.00	4	39.95	40.00	-4	7,150	-0.06%
2018/04/24	4	39.75	0	0.00	39.15	4	7,276	0.05%
2018/04/20	0	0.00	1	40.60	40.85	-1	7,237	-0.01%
2018/04/19	0	0.00	1	40.75	40.50	-1	7,208	-0.01%
2018/04/13	0	0.00	4	41.15	41.20	-4	7,222	-0.06%
2018/04/11	4	40.65	0	0.00	40.50	4	7,219	0.06%
2018/03/31	0	0.00	2	41.40	41.40	-2	7,119	-0.03%
2018/03/29	2	40.40	0	0.00	40.70	2	7,101	0.03%
2018/03/27	0	0.00	2	40.80	40.80	-2	7,048	-0.03%
2018/03/26	2	40.10	0	0.00	40.25	2	7,075	0.03%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/19	0	0.00	4	42.00	41.95	-4	7,365	-0.05%
2018/03/16	1	41.80	0	0.00	41.75	1	7,679	0.01%
2018/03/15	3	41.50	18	41.80	42.35	-15	7,535	-0.20%
2018/03/14	19	40.95	1	41.20	40.75	18	7,453	0.24%
2018/03/13	1	41.50	0	0.00	41.75	1	7,307	0.01%
2018/03/12	2	42.08	0	0.00	42.00	2	7,268	0.03%
2018/03/01	1	42.85	0	0.00	42.70	1	7,735	0.01%
2018/02/23	0	0.00	3	42.15	42.70	-3	6,778	-0.04%
2018/02/05	0	0.00	2	40.65	41.20	-2	6,900	-0.03%
2018/01/30	3	42.62	0	0.00	42.50	3	7,186	0.04%
2018/01/25	2	43.00	1	42.85	43.10	1	7,575	0.01%
2018/01/04	0	0.00	1	39.70	39.75	-1	8,470	-0.01%