光寶科 (2301)-永興券商分點個股進出

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
106.0
漲跌
▼1.0
漲幅
-0.93%
成交量
22,480張
產業
上市電腦週邊類股
1449人加入追蹤

立即追蹤
本地時間:13:30(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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/11/22	0	0.00	1	106.00	107.00	-1	7,755	-0.01%
2024/11/21	1	101.50	2	103.50	103.50	-1	7,685	-0.01%
2024/11/20	1	102.50	1	101.50	101.50	0	7,679	0.00%
2024/11/18	1	101.50	0	0.00	100.50	1	7,685	0.01%
2024/11/15	9	101.94	1	103.00	101.50	8	7,868	0.10%
2024/11/13	1	106.50	0	0.00	107.00	1	7,954	0.01%
2024/11/12	0	0.00	3	106.00	105.00	-3	8,114	-0.04%
2024/11/11	1	108.00	19.2	108.62	109.00	-18.2	8,137	-0.22%
2024/11/08	2	105.50	0	0.00	105.00	2	7,721	0.03%
2024/11/06	0.1	103.00	10	105.40	105.50	-10	8,137	-0.12%
2024/11/04	0	0.00	21	101.02	102.00	-21	8,635	-0.24%
2024/11/01	29	99.63	2	100.00	101.00	27	9,176	0.29%
2024/10/30	0	0.00	1	104.00	102.50	-1	9,768	-0.01%
2024/10/24	1	102.50	0	0.00	103.00	1	10,892	0.01%
2024/10/23	0	0.00	1	104.00	104.00	-1	11,116	-0.01%
2024/10/22	0	0.00	2	105.00	105.00	-2	11,317	-0.02%
2024/10/18	2	105.75	0	104.50	104.50	2	11,751	0.02%
2024/10/17	4	104.75	4	103.88	104.50	0	11,823	0.00%
2024/10/16	0.1	101.50	3	102.17	101.50	-2.9	11,953	-0.02%
2024/10/09	0	0.00	1	100.50	100.50	-1	12,411	-0.01%
2024/10/08	0.1	100.00	0	0.00	99.70	0.1	12,870	0.00%
2024/10/07	1	101.00	0	0.00	101.00	1	13,063	0.01%
2024/10/04	9	100.50	0	0.00	99.80	9	13,328	0.07%
2024/10/01	0	0.00	11.4	101.38	101.50	-11.4	13,620	-0.08%
2024/09/25	0	0.00	21	101.00	100.50	-21	15,402	-0.14%
2024/09/24	1	98.90	7	99.59	99.60	-6	15,738	-0.04%
2024/09/23	1	99.20	0	0.00	98.60	1	16,247	0.01%
2024/09/20	21.2	98.81	6	100.05	98.70	15.2	16,513	0.09%
2024/09/18	0.1	101.00	4	100.50	100.50	-4	16,443	-0.02%
2024/09/16	0.1	101.00	0	0.00	101.50	0.1	16,616	0.00%
2024/09/12	0.1	101.00	0	0.00	101.50	0.1	17,024	0.00%
2024/09/11	0.1	99.46	10	99.60	99.60	-9.9	17,177	-0.06%
2024/09/10	19	99.26	0	0.00	96.70	19	17,204	0.11%
2024/09/09	0	0.00	0.1	102.00	101.50	-0.1	17,179	0.00%
2024/09/06	26	101.46	28	102.38	102.00	-2	17,286	-0.01%
2024/09/05	1	101.50	1	103.00	101.50	0	17,380	0.00%
2024/09/04	7	101.71	5	102.50	100.50	2	17,516	0.01%
2024/09/03	1	105.00	1	105.00	105.00	0	17,479	0.00%
2024/08/29	21	106.43	23	107.43	106.50	-2	18,247	-0.01%
2024/08/28	22	106.50	1	106.50	106.50	21	18,518	0.11%
2024/08/27	2	107.00	0	0.00	107.50	2	19,220	0.01%
2024/08/26	0	0.00	1	108.50	107.50	-1	19,890	-0.01%
2024/08/23	3	107.00	0	0.00	107.50	3	20,384	0.01%
2024/08/20	8	108.00	8	107.00	107.00	0	23,732	0.00%
2024/08/19	0	0.00	1	108.50	109.00	-1	25,430	0.00%
2024/08/16	1	108.50	42.9	108.00	108.00	-41.9	25,448	-0.16%
2024/08/14	0.2	109.00	3	109.00	109.50	-2.8	25,744	-0.01%
2024/08/13	0	0.00	3	106.00	108.00	-3	25,788	-0.01%
2024/08/12	33	104.00	0	0.00	105.00	33	26,059	0.13%
2024/08/09	2	103.50	1	105.00	104.00	1	26,125	0.00%
2024/08/08	2	102.25	1	103.00	102.00	1	26,096	0.00%
2024/08/07	1	104.50	43.8	101.89	104.00	-42.8	26,036	-0.16%
2024/08/06	1	97.79	1	97.70	98.50	0	26,427	0.00%
2024/08/05	44	97.38	16	95.89	95.90	28	26,230	0.11%
2024/08/02	23	105.91	8	108.63	106.00	15	25,881	0.06%
2024/08/01	2	105.28	8	107.38	109.00	-6	25,319	-0.02%
2024/07/31	1	99.10	0	0.00	99.10	1	24,911	0.00%
2024/07/30	1.4	98.42	1	98.70	99.80	0.4	24,976	0.00%
2024/07/29	7	99.94	3	99.80	99.80	4	24,947	0.02%
2024/07/26	4	101.88	0	0.00	102.00	4	24,808	0.02%
2024/07/22	1	106.50	1	106.00	106.00	0	24,587	0.00%
2024/07/19	0	0.00	3	108.50	109.50	-3	24,533	-0.01%
2024/07/18	1	106.53	3	108.33	109.50	-2	24,497	-0.01%
2024/07/16	0	0.00	5	111.00	111.00	-5	24,544	-0.02%
2024/07/12	1	108.50	0	0.00	109.00	1	24,934	0.00%
2024/07/11	5	110.70	2	111.00	109.50	3	25,138	0.01%
2024/07/10	5	109.90	1	110.50	109.00	4	25,515	0.02%
2024/07/09	2	106.25	3	106.50	107.00	-1	25,223	0.00%
2024/07/08	0	0.00	4	106.50	107.50	-4	25,079	-0.02%
2024/07/05	6	108.00	0	0.00	107.00	6	24,879	0.02%
2024/07/03	1	108.00	0	0.00	108.00	1	24,119	0.00%
2024/07/02	2	108.50	2	109.25	110.00	0	23,920	0.00%
2024/07/01	2	110.50	14	110.00	110.50	-12	23,860	-0.05%
2024/06/28	4	107.00	3	106.67	106.00	1	23,834	0.00%
2024/06/27	5.1	107.38	1	107.50	108.00	4.1	23,662	0.02%
2024/06/26	2	107.00	0	0.00	106.50	2	24,105	0.01%
2024/06/25	2	103.00	3	104.00	105.00	-1	24,427	0.00%
2024/06/24	15	104.17	7.3	104.00	103.50	7.7	24,827	0.03%
2024/06/21	0.3	105.51	0	0.00	105.00	0.3	25,066	0.00%
2024/06/20	1	106.00	0	0.00	106.00	1	25,150	0.00%
2024/06/19	7	106.50	2	106.50	106.00	5	25,752	0.02%
2024/06/18	1	105.00	0	0.00	105.50	1	26,344	0.00%
2024/06/17	0	0.00	2.2	107.50	108.00	-2.2	27,312	-0.01%
2024/06/13	3	106.67	1.3	107.12	107.00	1.7	27,751	0.01%
2024/06/12	0	0.00	3	104.50	104.50	-3	27,966	-0.01%
2024/06/11	1	104.01	1	104.50	104.00	0	28,112	0.00%
2024/06/07	4	106.50	1	107.50	107.00	3	28,218	0.01%
2024/06/06	2	107.25	0	0.00	106.50	2	28,381	0.01%
2024/06/05	6	106.83	5	106.50	107.00	1	28,436	0.00%
2024/06/04	8	109.38	1	107.50	107.00	7	28,499	0.02%
2024/06/03	2	109.75	1	111.50	110.50	1	28,310	0.00%
2024/05/31	7	108.43	1	110.00	107.50	6	28,150	0.02%
2024/05/30	12	109.79	0	0.00	108.00	12	27,660	0.04%
2024/05/29	5	114.30	1	114.50	113.50	4	27,362	0.01%
2024/05/28	12.2	117.06	2.1	116.52	116.50	10.1	27,155	0.04%
2024/05/27	2	121.00	13.1	121.34	121.00	-11.1	26,700	-0.04%
2024/05/24	1	114.00	19.1	112.64	114.50	-18.1	25,745	-0.07%
2024/05/23	0	113.00	50.3	111.89	112.00	-50.2	24,932	-0.20%
2024/05/22	1	104.00	26	103.23	103.50	-25	23,346	-0.11%
2024/05/21	0	0.00	1	101.00	101.50	-1	23,276	0.00%
2024/05/20	1	98.50	0	0.00	100.50	1	23,219	0.00%
2024/05/17	1	100.50	0	0.00	100.00	1	23,038	0.00%
2024/05/16	53	101.37	0	0.00	100.50	53	22,865	0.23%
2024/05/14	0	0.00	5	104.00	103.50	-5	22,822	-0.02%
2024/05/13	0	0.00	1	105.48	105.00	-1	22,860	0.00%
2024/05/10	2	103.75	42.4	103.77	105.00	-40.4	22,805	-0.18%
2024/05/09	20	99.90	21	101.00	101.00	-1	22,211	0.00%
2024/05/08	2	101.00	22.3	101.73	101.50	-20.3	22,247	-0.09%
2024/05/07	12	98.12	0	0.00	99.10	12	22,158	0.05%
2024/05/03	0	0.00	23	102.00	99.70	-23	22,099	-0.10%
2024/05/02	2	98.20	0	0.00	99.10	2	22,026	0.01%
2024/04/30	1	102.50	0	0.00	100.00	1	21,895	0.00%
2024/04/29	1	101.00	0	0.00	101.00	1	22,022	0.00%
2024/04/26	0	0.00	1	100.00	101.00	-1	22,496	0.00%
2024/04/25	1	97.50	1	100.00	99.40	0	22,557	0.00%
2024/04/24	0.2	98.38	4	98.05	98.40	-3.8	22,441	-0.02%
2024/04/23	3	94.80	0	0.00	94.60	3	22,495	0.01%
2024/04/22	0.3	97.00	0	0.00	96.80	0.3	22,353	0.00%
2024/04/18	5	99.38	4	98.55	99.00	1	22,146	0.00%
2024/04/17	10	96.34	5	96.60	96.30	5	22,060	0.02%
2024/04/16	6	97.32	2	97.60	95.30	4	22,143	0.02%
2024/04/15	16	100.50	2	101.25	102.00	14	21,669	0.06%
2024/04/12	13	103.92	0	0.00	103.00	13	21,513	0.06%
2024/04/11	0	0.00	1	104.00	104.00	-1	21,493	0.00%
2024/04/10	2	104.00	1	103.50	103.50	1	21,433	0.00%
2024/04/08	0	0.00	2	104.75	105.00	-2	21,360	-0.01%
2024/04/03	21	104.93	4	104.63	104.00	17	21,284	0.08%
2024/04/02	39.1	104.41	44	102.66	104.00	-4.9	21,089	-0.02%
2024/04/01	0	0.00	4	102.00	100.00	-4	20,575	-0.02%
2024/03/29	51	100.25	3.3	101.05	101.00	47.7	20,404	0.23%
2024/03/28	6	107.08	1	107.50	106.00	5	19,494	0.03%
2024/03/27	66	113.45	0	0.00	112.50	66	19,028	0.35%
2024/03/26	5	115.50	31	118.00	120.50	-26	18,645	-0.14%
2024/03/25	23	118.33	1	118.50	119.00	22	18,501	0.12%
2024/03/22	37	120.05	5	119.50	121.50	32	18,373	0.17%
2024/03/21	33	123.48	5.7	124.51	123.50	27.3	17,776	0.15%
2024/03/20	3	122.00	26.1	121.39	123.00	-23.1	17,149	-0.13%
2024/03/19	0.1	115.50	4.2	116.38	116.00	-4.1	16,220	-0.03%
2024/03/18	3	111.00	1	111.50	112.00	2	16,014	0.01%
2024/03/15	4	113.50	0	0.00	112.00	4	15,877	0.03%
2024/03/14	7	112.86	0	0.00	112.00	7	15,754	0.04%
2024/03/13	5	114.90	0	0.00	114.50	5	15,658	0.03%
2024/03/12	2.1	114.79	0	0.00	115.00	2.1	15,421	0.01%
2024/03/11	9	113.00	0	0.00	113.50	9	15,300	0.06%
2024/03/08	3	113.50	5	114.90	114.00	-2	15,216	-0.01%
2024/03/07	6	110.83	0	0.00	111.00	6	14,955	0.04%
2024/03/06	1	114.50	3	113.00	113.50	-2	14,923	-0.01%
2024/03/05	3	112.67	2	114.50	114.00	1	15,414	0.01%
2024/03/04	2	114.50	2	115.25	114.00	0	15,340	0.00%
2024/03/01	3	112.00	36.1	112.40	112.50	-33.1	15,103	-0.22%
2024/02/29	7.2	109.08	14	109.86	109.50	-6.8	14,922	-0.05%
2024/02/27	16.1	107.75	11	111.55	107.50	5.1	14,665	0.03%
2024/02/26	2	107.00	0	0.00	107.00	2	14,218	0.01%
2024/02/22	0	0.00	2	109.50	108.50	-2	14,475	-0.01%
2024/02/21	3	107.33	2	107.00	106.00	1	14,507	0.01%
2024/02/20	5	108.00	0.1	109.00	108.50	4.9	14,492	0.03%
2024/02/19	1	109.00	1	108.50	109.00	0	14,504	0.00%
2024/02/16	1.6	111.62	0.2	110.50	110.00	1.4	14,698	0.01%
2024/02/15	2.2	109.50	0	0.00	108.50	2.2	14,602	0.02%
2024/02/05	1	113.00	21	113.98	113.00	-20	14,449	-0.14%
2024/02/02	1	111.00	0	0.00	111.50	1	14,410	0.01%
2024/02/01	0.1	109.00	1	109.00	109.00	-1	14,677	-0.01%
2024/01/31	7	108.43	3	109.50	108.50	4	14,995	0.03%
2024/01/30	0	0.00	2	110.00	108.50	-2	14,951	-0.01%
2024/01/29	20	109.00	0	0.00	109.50	20	14,980	0.13%
2024/01/26	7.1	108.57	1	108.50	107.50	6.1	15,097	0.04%
2024/01/25	5.1	111.03	0	0.00	111.00	5.1	15,316	0.03%
2024/01/24	3	112.17	0	0.00	112.00	3	15,583	0.02%
2024/01/22	0	0.00	2	115.49	114.50	-2	16,246	-0.01%
2024/01/19	3.1	108.97	2	108.50	110.00	1.1	15,779	0.01%
2024/01/17	0	0.00	1	108.00	107.50	-1	15,890	-0.01%
2024/01/16	4	106.75	1.2	107.50	106.50	2.9	16,006	0.02%
2024/01/11	3	108.33	2	108.50	108.50	1	16,484	0.01%
2024/01/10	19.2	107.76	1	106.50	107.00	18.2	16,822	0.11%
2024/01/09	1	116.00	1	115.00	114.50	0	17,003	0.00%
2024/01/03	0	0.00	2	112.50	112.50	-2	18,163	-0.01%
2023/12/29	0	117.50	0	0.00	117.00	0	18,342	0.00%
2023/12/28	1	117.50	1	118.50	118.00	0	18,469	0.00%
2023/12/27	0.1	117.50	0	0.00	117.00	0.1	18,597	0.00%
2023/12/26	1	115.00	1	116.50	117.00	0	19,043	0.00%
2023/12/25	1	117.00	1	117.00	116.50	0	19,286	0.00%
2023/12/22	4	114.88	15	115.73	115.50	-11	19,348	-0.06%
2023/12/21	0.1	114.50	1	114.00	114.00	-0.9	19,305	0.00%
2023/12/20	4	114.75	1	115.50	114.00	3	19,235	0.02%
2023/12/19	0	0.00	1	113.00	112.50	-1	19,210	-0.01%
2023/12/15	1	112.00	0	0.00	112.00	1	19,464	0.01%
2023/12/14	1	115.00	0	0.00	114.50	1	19,506	0.01%
2023/12/13	1	114.50	2	113.75	113.00	-1	19,776	-0.01%
2023/12/11	1	111.50	1	111.50	110.50	0	20,717	0.00%
2023/12/08	2	113.25	7	112.14	113.00	-5	20,897	-0.02%
2023/12/07	0	0.00	1	112.00	110.00	-1	21,144	0.00%
2023/12/06	9	112.00	2	112.25	111.50	7	21,603	0.03%
2023/12/05	2	108.50	11	109.00	110.50	-9	21,792	-0.04%
2023/12/04	0	0.00	2	110.50	110.50	-2	21,848	-0.01%
2023/11/30	2	107.00	0	0.00	110.00	2	22,204	0.01%
2023/11/29	3	109.34	4	109.25	109.00	-1	21,907	0.00%
2023/11/28	1	106.50	0	0.00	107.50	1	22,184	0.00%
2023/11/24	0	0.00	12	107.08	107.50	-12	23,074	-0.05%
2023/11/23	2	106.50	0	0.00	106.50	2	23,281	0.01%
2023/11/22	4	107.63	1	107.50	107.00	3	23,623	0.01%
2023/11/21	1	111.50	1	112.00	112.00	0	23,791	0.00%
2023/11/20	1	108.00	0	0.00	109.00	1	24,621	0.00%
2023/11/16	1	111.00	0	0.00	110.50	1	25,782	0.00%
2023/11/14	0	0.00	5	113.50	113.00	-5	26,650	-0.02%
2023/11/13	1	115.00	2	112.75	112.50	-1	27,219	0.00%
2023/11/10	1	113.00	2	113.00	112.50	-1	27,695	0.00%
2023/11/09	1	110.00	1	112.50	112.00	0	28,276	0.00%
2023/11/08	21	113.31	53.2	115.26	113.50	-32.2	28,308	-0.11%
2023/11/07	5	110.50	0	0.00	110.50	5	28,422	0.02%
2023/11/06	2	111.25	1	111.00	111.00	1	29,172	0.00%
2023/11/03	4	109.00	2	111.00	109.00	2	29,733	0.01%
2023/11/02	1	109.50	1	108.00	108.50	0	30,927	0.00%
2023/11/01	6	103.00	3.2	104.00	103.50	2.8	32,530	0.01%
2023/10/31	13	102.58	2	104.50	100.00	11	33,831	0.03%
2023/10/30	0	0.00	1	109.00	107.00	-1	34,781	0.00%
2023/10/27	1.1	108.50	1	109.00	108.50	0.1	36,368	0.00%
2023/10/26	1	107.50	0	0.00	107.00	1	39,862	0.00%
2023/10/25	1	109.00	7.7	109.46	109.00	-6.7	41,518	-0.02%
2023/10/23	0.2	107.00	0	0.00	106.00	0.2	43,207	0.00%
2023/10/20	1	108.00	2.3	106.29	108.00	-1.3	44,789	0.00%
2023/10/19	1	107.00	1	106.00	107.00	0	46,031	0.00%
2023/10/18	6	105.92	0	0.00	106.00	6	47,121	0.01%
2023/10/17	5	110.20	3.1	109.50	109.50	1.9	47,248	0.00%
2023/10/16	5	113.00	0	0.00	113.00	5	47,611	0.01%
2023/10/13	76	117.72	0	0.00	115.50	76	49,033	0.15%
2023/10/12	0	0.00	21	122.50	122.50	-21	50,019	-0.04%
2023/10/11	22	120.77	20	124.00	119.50	2	51,825	0.00%
2023/10/06	5	120.00	0	0.00	119.50	5	53,145	0.01%
2023/10/05	0	0.00	2	121.50	121.50	-2	54,397	0.00%
2023/10/04	10	120.00	1.4	121.00	121.00	8.6	55,204	0.02%
2023/10/03	10	123.50	0	0.00	123.00	10	55,426	0.02%
2023/10/02	1	122.50	13	126.54	125.50	-12	55,661	-0.02%
2023/09/28	20.2	120.01	40	122.25	121.50	-19.8	55,678	-0.04%
2023/09/27	2	117.75	1	118.50	120.00	1	55,761	0.00%
2023/09/26	0	0.00	2	120.00	120.00	-2	56,557	0.00%
2023/09/25	0	0.00	0.6	120.50	120.00	-0.6	57,134	0.00%
2023/09/22	6.1	119.10	0	0.00	120.00	6.1	57,243	0.01%
2023/09/21	0.1	117.00	0	0.00	119.00	0.1	57,167	0.00%
2023/09/20	26	120.02	20	122.00	120.00	6	57,135	0.01%
2023/09/19	34	120.44	20	123.00	120.00	14	57,017	0.02%
2023/09/18	23	120.13	1	121.00	121.00	22	57,037	0.04%
2023/09/15	2	128.75	3	128.17	126.00	-1	56,867	0.00%
2023/09/14	0	126.50	1.1	126.09	126.50	-1.1	56,479	0.00%
2023/09/13	2	122.75	0	0.00	124.00	2	56,683	0.00%
2023/09/12	16	124.81	0	0.00	125.00	16	57,375	0.03%
2023/09/11	27	127.22	3	129.83	127.50	24	57,497	0.04%
2023/09/08	0	0.00	1.1	136.36	134.50	-1.1	57,338	0.00%
2023/09/07	5	133.00	1	135.50	134.00	4	57,293	0.01%
2023/09/06	1	134.50	20.6	135.73	134.50	-19.6	57,478	-0.03%
2023/09/05	7	131.29	0	0.00	134.00	7	57,483	0.01%
2023/09/04	13	132.69	0	0.00	134.00	13	57,142	0.02%
2023/09/01	7	135.07	3	135.00	134.50	4	57,005	0.01%
2023/08/31	36	135.06	4	137.13	137.00	32	56,688	0.06%
2023/08/30	27.1	140.42	22	144.41	138.50	5.1	56,369	0.01%
2023/08/29	32	138.88	21	141.93	141.50	11	56,148	0.02%
2023/08/28	62	138.41	1	140.00	138.50	61	55,969	0.11%
2023/08/25	72.1	146.97	0	0.00	145.00	72.1	56,009	0.13%
2023/08/24	5	152.30	80.1	154.70	151.50	-75.1	55,662	-0.14%
2023/08/23	15	148.00	2	147.50	148.50	13	54,756	0.02%
2023/08/22	6	151.42	12	150.46	149.00	-6	54,411	-0.01%
2023/08/21	6	142.75	2	144.00	144.00	4	53,448	0.01%
2023/08/18	14	145.86	5	148.50	146.00	9	52,991	0.02%
2023/08/17	8	148.06	6	148.75	150.00	2	52,290	0.00%
2023/08/16	3.1	143.31	3	142.67	147.00	0.1	51,639	0.00%
2023/08/15	2	143.00	74.1	142.55	143.50	-72.1	51,032	-0.14%
2023/08/14	2	135.75	13	136.54	136.50	-11	50,387	-0.02%
2023/08/11	44	138.49	0	0.00	137.00	44	50,063	0.09%
2023/08/10	73.1	135.07	60	138.17	139.00	13.1	49,689	0.03%
2023/08/09	4	140.38	3.1	140.20	141.00	0.9	48,829	0.00%
2023/08/08	17.2	138.66	6	143.17	143.00	11.2	48,117	0.02%
2023/08/07	17	147.47	6	146.50	148.00	11	46,702	0.02%
2023/08/04	4	136.75	3	138.83	140.00	1	44,740	0.00%
2023/08/02	46	140.03	3.2	148.35	139.00	42.8	43,029	0.10%
2023/08/01	9	150.44	13.2	152.83	154.00	-4.2	41,371	-0.01%
2023/07/31	15.2	163.54	10	162.25	150.50	5.2	39,612	0.01%
2023/07/28	7	146.36	25.5	153.55	159.50	-18.5	36,026	-0.05%
2023/07/27	3	148.67	7.3	149.00	145.00	-4.3	34,268	-0.01%
2023/07/26	2	145.50	0.1	147.00	146.50	1.9	33,322	0.01%
2023/07/25	2.1	141.98	0	0.00	142.00	2.1	32,102	0.01%
2023/07/24	1	150.00	3	148.50	149.00	-2	30,314	-0.01%
2023/07/21	2	144.74	8	142.19	146.00	-6	28,767	-0.02%
2023/07/20	0	0.00	5	139.50	139.00	-5	27,572	-0.02%
2023/07/19	3	140.00	2	140.00	136.50	1	27,010	0.00%
2023/07/18	11	132.59	13.1	139.35	139.50	-2.1	26,162	-0.01%
2023/07/17	3.4	148.67	3	145.17	145.50	0.4	24,515	0.00%
2023/07/14	8	135.88	14.9	138.99	144.00	-6.9	23,051	-0.03%
2023/07/13	2	129.75	14.4	137.85	134.00	-12.4	21,163	-0.06%
2023/07/12	2	126.00	8	126.19	126.50	-6	19,458	-0.03%
2023/07/11	1	119.50	27	120.80	120.00	-26	18,087	-0.14%
2023/07/10	1	111.00	1	115.00	112.00	0	17,143	0.00%
2023/07/07	220	112.05	0	0.00	111.00	220	16,763	1.31%	大買/鉅額交易
2023/07/06	0	0.00	1.3	115.73	114.50	-1.3	16,320	-0.01%
2023/07/05	1	117.00	1.2	115.42	115.00	-0.2	15,799	0.00%
2023/07/04	9	118.50	17.1	119.25	119.00	-8.1	15,353	-0.05%
2023/07/03	7.3	111.74	17.1	112.24	113.50	-9.8	14,419	-0.07%
2023/06/29	0	0.00	0	102.50	102.00	0	13,486	0.00%
2023/06/28	1	100.00	0	0.00	100.00	1	13,410	0.01%
2023/06/26	15	99.87	0	0.00	101.00	15	13,128	0.11%
2023/06/20	5	105.00	3	105.83	105.00	2	12,492	0.02%
2023/06/16	7	110.64	0	0.00	105.00	7	11,437	0.06%
2023/06/15	2	108.50	23	109.78	111.00	-21	10,309	-0.20%
2023/06/14	10	101.20	3	104.00	101.00	7	9,973	0.07%
2023/06/13	10	102.25	0	0.00	103.00	10	9,704	0.10%
2023/06/12	2	102.54	10	104.35	103.00	-8	9,570	-0.08%
2023/06/09	0	0.00	1	97.10	97.60	-1	9,348	-0.01%
2023/06/08	5	93.40	0	0.00	93.80	5	9,261	0.05%
2023/06/07	7	96.77	7.4	95.54	96.20	-0.4	9,169	0.00%
2023/06/06	11	92.76	0	0.00	93.90	11	9,024	0.12%
2023/06/05	0	0.00	8	93.40	96.00	-8	9,084	-0.09%
2023/06/02	8	90.35	15	88.22	89.80	-7	8,835	-0.08%
2023/06/01	10.3	87.61	1	86.20	86.20	9.3	8,725	0.11%
2023/05/31	0	0.00	13	89.00	89.00	-13	8,669	-0.15%
2023/05/30	13	86.74	12	86.40	86.70	1	8,213	0.01%
2023/05/29	12	86.55	12	86.08	86.40	0	8,084	0.00%
2023/05/26	17	83.15	19	82.80	83.30	-2	8,025	-0.02%
2023/05/25	2	80.50	0.3	79.70	80.70	1.7	7,915	0.02%
2023/05/24	1	79.80	0	0.00	79.80	1	7,900	0.01%
2023/05/19	1	81.70	0	0.00	81.90	1	7,666	0.01%
2023/05/18	10	82.08	0	0.00	82.00	10	7,660	0.13%
2023/05/17	0	0.00	25.9	80.08	80.50	-25.9	7,578	-0.34%
2023/05/16	9	77.63	0	0.00	78.60	9	7,471	0.12%
2023/05/15	15	76.40	0	0.00	76.40	15	7,364	0.20%
2023/05/12	0	0.00	18	76.90	76.10	-18	7,394	-0.24%
2023/05/11	0	0.00	18	76.90	77.20	-18	7,436	-0.24%
2023/05/08	2	76.90	0	0.00	76.90	2	7,460	0.03%
2023/05/05	2	76.30	0	0.00	76.20	2	7,460	0.03%
2023/05/02	4	75.75	2	75.35	75.90	2	7,500	0.03%
2023/04/27	10	73.36	0.1	73.40	73.30	9.9	7,550	0.13%
2023/04/25	0.6	71.84	0	0.00	71.80	0.6	7,355	0.01%
2023/04/21	0	0.00	8	73.80	73.20	-8	7,214	-0.11%
2023/04/20	8	73.39	0	0.00	72.90	8	7,163	0.11%
2023/04/19	0	0.00	11	73.41	73.20	-11	7,236	-0.15%
2023/04/18	11	74.07	0	0.00	73.60	11	7,170	0.15%
2023/04/17	0.4	75.00	16	75.37	75.30	-15.6	7,081	-0.22%
2023/04/13	3	74.77	0	0.00	74.40	3	6,880	0.04%
2023/04/12	3	74.00	0	0.00	74.60	3	6,844	0.04%
2023/04/11	10	74.20	2	73.40	73.80	8	6,840	0.12%
2023/04/07	0.3	73.50	0	0.00	73.20	0.3	6,755	0.00%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/31	0.3	73.50	0	0.00	73.30	0.3	6,693	0.00%
2023/03/30	0	0.00	2	73.20	73.50	-2	7,041	-0.03%
2023/03/28	2	72.60	0	0.00	72.70	2	7,766	0.03%
2023/03/24	0	0.00	4	72.05	72.30	-4	8,446	-0.05%
2023/03/23	0	0.00	2	71.10	71.30	-2	8,440	-0.02%
2023/03/17	0	0.00	1	70.50	70.50	-1	8,630	-0.01%
2023/03/16	2	70.05	0	0.00	70.00	2	8,528	0.02%
2023/03/15	5	74.30	0	0.00	74.10	5	8,658	0.06%
2023/03/14	0	0.00	2	75.00	74.20	-2	8,568	-0.02%
2023/03/13	0	0.00	2	74.40	74.40	-2	8,455	-0.02%
2023/03/09	2	73.70	0	0.00	73.60	2	8,368	0.02%
2023/03/08	0.3	75.00	5	75.00	75.00	-4.7	8,389	-0.06%
2023/03/06	0	0.00	5	73.56	74.30	-5	8,212	-0.06%
2023/03/03	2	72.50	3	73.00	72.70	-1	8,155	-0.01%
2023/03/02	0	0.00	11	71.74	71.80	-11	8,112	-0.14%
2023/02/16	1	70.20	7.1	70.00	70.00	-6.1	8,186	-0.07%
2023/02/14	0	0.00	10	69.50	69.60	-10	8,206	-0.12%
2023/02/13	0	0.00	17	69.70	69.60	-17	8,223	-0.21%
2023/02/10	1	70.00	5	70.00	69.50	-4	8,255	-0.05%
2023/02/09	0	0.00	17	70.37	70.30	-17	8,232	-0.21%
2023/02/08	0	0.00	6	69.37	69.40	-6	8,188	-0.07%
2023/02/06	0	0.00	11	68.61	68.30	-11	8,198	-0.13%
2023/02/03	0	0.00	12	67.96	68.20	-12	8,259	-0.15%
2023/02/02	0	0.00	10	67.21	67.00	-10	8,238	-0.12%
2023/02/01	0	0.00	0.6	66.60	66.40	-0.6	8,198	-0.01%
2023/01/31	0	0.00	5	66.90	66.40	-5	8,226	-0.06%
2023/01/30	0	0.00	26	67.10	67.50	-26	8,190	-0.32%
2023/01/17	0	0.00	3	65.80	65.70	-3	8,155	-0.04%
2023/01/13	0	0.00	10	65.02	65.10	-10	8,288	-0.12%
2023/01/10	0	0.00	2	66.00	66.10	-2	8,725	-0.02%
2022/12/21	0	0.00	2	63.00	63.30	-2	9,078	-0.02%
2022/12/20	1	63.20	0	0.00	63.20	1	8,711	0.01%
2022/12/19	0	0.00	2	64.20	64.20	-2	8,371	-0.02%
2022/12/16	3	64.23	0	0.00	65.20	3	8,006	0.04%
2022/12/09	1	63.80	1	63.00	63.70	0	8,007	0.00%
2022/12/07	13	62.88	0	0.00	62.60	13	7,992	0.16%
2022/12/06	1	65.50	0	0.00	65.80	1	7,778	0.01%
2022/12/02	5	65.20	0	0.00	65.10	5	7,717	0.06%
2022/12/01	2	65.30	0	0.00	65.80	2	7,677	0.03%
2022/11/22	12	64.05	0	0.00	64.10	12	7,402	0.16%
2022/11/21	2	65.45	0	0.00	65.70	2	7,329	0.03%
2022/11/16	0	0.00	2.2	67.60	67.60	-2.2	7,251	-0.03%
2022/11/09	1	66.60	0	0.00	66.60	1	7,205	0.01%
2022/10/25	0	0.00	12	64.47	64.70	-12	7,462	-0.16%
2022/10/11	0	0.00	6	64.30	63.80	-6	7,174	-0.08%
2022/10/07	0.1	65.60	0	0.00	65.50	0.1	7,077	0.00%
2022/10/06	0	0.00	1	66.60	66.40	-1	7,112	-0.01%
2022/10/05	0	0.00	9	65.97	66.70	-9	7,107	-0.13%
2022/10/04	6	65.48	0	0.00	65.40	6	6,991	0.09%
2022/10/03	5	63.10	0	0.00	63.20	5	6,896	0.07%
2022/09/30	7	63.71	2	63.70	63.80	5	6,883	0.07%
2022/09/28	10	64.50	0	0.00	64.10	10	6,765	0.15%
2022/09/27	0	0.00	1	65.50	65.50	-1	6,707	-0.01%
2022/09/23	0	0.00	3	66.30	66.30	-3	6,738	-0.04%
2022/09/22	3	66.07	9	65.70	66.50	-6	6,801	-0.09%
2022/09/16	9	68.34	0	0.00	68.10	9	6,495	0.14%
2022/09/15	0	0.00	26	69.03	69.00	-26	6,432	-0.40%
2022/09/14	4	67.63	0	0.00	67.00	4	6,424	0.06%
2022/09/08	3	68.70	0	0.00	68.70	3	6,634	0.05%
2022/09/07	0	0.00	3	67.70	67.20	-3	6,599	-0.05%
2022/09/05	0	0.00	1	67.80	67.50	-1	6,497	-0.02%
2022/08/25	3	64.90	2.6	64.70	64.80	0.4	6,351	0.01%
2022/08/23	10	64.70	0	0.00	64.60	10	6,856	0.15%
2022/08/22	12	65.23	0	0.00	65.20	12	6,855	0.18%
2022/08/18	0	0.00	1	67.60	67.70	-1	6,856	-0.01%
2022/08/16	1	66.20	0	0.00	67.20	1	6,818	0.01%
2022/08/15	0	0.00	41	69.00	68.30	-41	6,781	-0.60%
2022/08/12	0	0.00	10	69.20	69.20	-10	6,699	-0.15%
2022/08/11	2	67.50	0	0.00	67.90	2	6,647	0.03%
2022/08/10	3	67.77	0	0.00	67.60	3	6,613	0.05%
2022/08/08	0	0.00	6	66.60	66.50	-6	6,563	-0.09%
2022/08/02	0	0.00	1	65.10	65.10	-1	6,608	-0.02%
2022/07/29	0	0.00	1	65.00	65.30	-1	6,534	-0.02%
2022/07/21	1	61.50	1	62.30	62.20	0	6,405	0.00%
2022/07/20	1	64.20	3.7	64.57	64.60	-2.7	6,237	-0.04%
2022/07/15	0	0.00	0	57.20	57.50	0	6,159	0.00%
2022/07/14	1	57.30	0	0.00	57.50	1	6,440	0.02%
2022/07/08	2	57.20	0	0.00	57.20	2	6,415	0.03%
2022/07/06	1	56.20	0	0.00	55.40	1	6,388	0.02%
2022/06/16	1	60.90	0	0.00	60.30	1	5,535	0.02%
2022/06/13	1	60.50	0	0.00	61.00	1	6,012	0.02%
2022/06/10	10	62.50	0	0.00	62.40	10	6,037	0.17%
2022/06/09	10	62.70	0	0.00	63.10	10	6,077	0.16%
2022/05/31	12	61.60	0	0.00	63.20	12	6,218	0.19%
2022/05/27	0	0.00	0.4	61.50	61.90	-0.4	5,720	-0.01%
2022/05/17	0	0.00	2	63.20	62.60	-2	6,160	-0.03%
2022/05/16	0	0.00	2	63.25	63.10	-2	6,237	-0.03%
2022/05/12	2	62.90	0	0.00	62.60	2	6,301	0.03%
2022/04/29	0	0.00	0.8	65.00	65.00	-0.8	6,835	-0.01%
2022/04/28	9	65.10	1	64.90	65.30	8	6,877	0.12%
2022/04/27	7	65.70	0	0.00	65.60	7	6,836	0.10%
2022/04/20	3	64.57	3.5	64.09	65.70	-0.5	6,431	-0.01%
2022/04/19	0	0.00	1.1	69.00	68.20	-1.1	6,134	-0.02%
2022/04/18	0	0.00	0.2	68.50	68.50	-0.2	6,087	0.00%
2022/04/07	2	66.70	0	0.00	66.40	2	6,206	0.03%
2022/03/30	0	68.00	0	0.00	68.20	0	6,145	0.00%
2022/03/24	0	0.00	6	67.52	67.50	-6	6,264	-0.10%
2022/03/18	6	66.22	0	0.00	65.50	6	6,251	0.10%
2022/03/17	0	0.00	0.4	70.30	71.00	-0.4	5,935	-0.01%
2022/03/16	0	0.00	0	70.00	70.10	0	5,822	0.00%
2022/03/15	4	69.30	0	0.00	69.50	4	5,775	0.07%
2022/03/14	0	0.00	5	70.16	70.00	-5	5,735	-0.09%
2022/03/11	0	0.00	1	70.70	70.60	-1	5,733	-0.02%
2022/03/10	0.1	70.30	10.6	70.10	70.60	-10.5	5,763	-0.18%
2022/03/09	0	0.00	0.3	69.40	69.50	-0.3	5,767	-0.01%
2022/03/08	2	68.40	0	0.00	68.20	2	5,736	0.03%
2022/03/07	0	0.00	5	68.10	68.50	-5	5,684	-0.09%
2022/03/04	7	69.70	0	0.00	69.60	7	5,678	0.12%
2022/03/03	2	69.85	1	69.70	69.80	1	5,652	0.02%
2022/02/24	5	67.34	0.2	67.90	67.60	4.8	5,346	0.09%
2022/02/22	6	66.80	2	66.80	67.50	4	5,231	0.08%
2022/02/18	1	68.20	1	68.40	68.20	0	5,150	0.00%
2022/02/17	0	0.00	2.2	68.39	68.60	-2.2	5,109	-0.04%
2022/02/16	0.1	67.00	1.3	68.05	67.90	-1.2	5,011	-0.02%
2022/02/15	2	66.50	0	0.00	66.50	2	4,916	0.04%
2022/02/14	1	66.00	0	0.00	66.70	1	4,808	0.02%
2022/02/11	1	67.80	0	0.00	67.50	1	4,718	0.02%
2022/02/10	3	68.00	0	0.00	68.60	3	4,680	0.06%
2022/02/09	0	0.00	3	68.80	69.10	-3	4,603	-0.07%
2022/02/08	5	68.00	30.3	68.16	68.80	-25.3	4,421	-0.57%
2022/01/26	1	63.60	0	0.00	63.50	1	4,129	0.02%
2022/01/25	0	0.00	3	63.30	63.80	-3	4,165	-0.07%
2022/01/12	0.2	63.30	0	0.00	63.60	0.2	4,407	0.00%
2022/01/10	10	62.90	0	0.00	63.50	10	4,657	0.21%
2022/01/07	0	0.00	5	63.60	63.70	-5	4,678	-0.11%
2022/01/06	0	0.00	1	64.10	63.50	-1	4,689	-0.02%
2022/01/04	0	0.00	1.3	64.42	64.40	-1.3	4,711	-0.03%
2022/01/03	3	63.00	0	0.00	63.40	3	4,679	0.06%
2021/12/29	0	0.00	5	64.20	64.10	-5	4,817	-0.10%
2021/12/28	0	0.00	1	63.40	63.80	-1	4,865	-0.02%
2021/12/27	5	63.48	2	63.40	63.60	3	4,892	0.06%
2021/12/24	0	0.00	10	62.80	62.70	-10	4,919	-0.20%
2021/12/14	1	61.50	0	0.00	61.80	1	5,392	0.02%
2021/12/13	0	0.00	0.1	62.00	62.00	-0.1	5,447	0.00%
2021/12/10	0	0.00	2	62.80	62.70	-2	5,531	-0.04%
2021/12/08	0	0.00	1	62.40	62.30	-1	5,538	-0.02%
2021/12/07	1	61.40	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	11	62.17	62.10	-11	5,513	-0.20%
2021/12/02	1	60.80	0	0.00	60.50	1	5,514	0.02%
2021/11/29	0.5	60.10	0	0.00	60.60	0.5	5,440	0.01%
2021/11/23	5	60.50	0	0.00	60.40	5	5,560	0.09%
2021/11/19	5	61.20	0	0.00	61.60	5	5,665	0.09%
2021/11/15	0	0.00	11	61.99	61.80	-11	5,740	-0.19%
2021/11/09	0	0.00	1	61.60	61.60	-1	5,932	-0.02%
2021/11/05	1	60.50	12	60.62	61.50	-11	5,988	-0.18%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/11/02	2	61.65	1	61.00	61.00	1	6,042	0.02%
2021/11/01	0	0.00	1	61.40	61.50	-1	6,031	-0.02%
2021/10/27	0	0.00	1	61.90	62.00	-1	6,233	-0.02%
2021/10/22	0	0.00	1	61.00	61.10	-1	6,690	-0.01%
2021/10/21	3	60.93	0	0.00	60.40	3	6,652	0.05%
2021/10/20	30	60.76	0	0.00	60.40	30	6,581	0.46%
2021/10/19	38	62.46	6	62.10	62.10	32	6,426	0.50%
2021/10/13	0	0.00	0	64.10	64.20	0	6,414	0.00%
2021/10/08	0	0.00	10	64.40	64.00	-10	6,381	-0.16%
2021/10/07	0.1	63.10	20	63.85	63.10	-19.9	6,454	-0.31%
2021/10/01	10	61.35	0	0.00	62.20	10	6,517	0.15%
2021/09/30	8	62.25	0	0.00	62.50	8	6,488	0.12%
2021/09/28	0	0.00	4	65.10	64.50	-4	6,552	-0.06%
2021/09/24	0	0.00	3	64.20	64.00	-3	6,687	-0.04%
2021/09/15	0	0.00	10	61.90	61.50	-10	7,126	-0.14%
2021/09/14	1	61.40	0	0.00	61.10	1	7,201	0.01%
2021/09/09	3	59.70	0	0.00	59.60	3	7,537	0.04%
2021/09/08	10	59.40	0	0.00	59.60	10	7,532	0.13%
2021/09/07	1	60.10	0	0.00	60.60	1	7,486	0.01%
2021/09/01	0	0.00	1	60.90	60.80	-1	7,385	-0.01%
2021/08/31	0	0.00	10	61.00	61.20	-10	7,361	-0.14%
2021/08/30	0	0.00	5	60.80	61.00	-5	7,338	-0.07%
2021/08/27	0	0.00	8	59.40	59.70	-8	7,302	-0.11%
2021/08/26	2	59.00	0	0.00	58.90	2	7,262	0.03%
2021/08/25	0	0.00	0	59.50	59.40	0	7,197	0.00%
2021/08/23	1	58.30	0	0.00	58.30	1	7,156	0.01%
2021/08/19	11	56.99	0	0.00	56.90	11	7,265	0.15%
2021/08/17	10	58.30	0	0.00	58.50	10	7,149	0.14%
2021/08/16	42	58.68	0	0.00	58.60	42	7,082	0.59%
2021/08/13	1	61.40	73	61.38	61.30	-72	7,037	-1.02%
2021/08/12	5	61.70	0	0.00	61.20	5	7,000	0.07%
2021/08/11	0	0.00	2	62.70	62.60	-2	6,972	-0.03%
2021/08/06	5	62.50	0	0.00	62.50	5	7,002	0.07%
2021/08/05	10	62.70	0	0.00	62.90	10	7,051	0.14%
2021/08/03	11	63.30	0	0.00	63.90	11	7,211	0.15%
2021/07/30	0	0.00	67	64.33	64.10	-67	7,141	-0.94%
2021/07/27	5	58.80	0	0.00	58.70	5	6,896	0.07%
2021/07/16	1.5	58.10	0	0.00	58.10	1.5	7,027	0.02%
2021/07/08	2	57.70	0	0.00	57.80	2	6,935	0.03%
2021/07/07	10	57.75	0	0.00	58.00	10	6,908	0.14%
2021/07/05	5	57.40	0	0.00	57.90	5	6,857	0.07%
2021/07/02	7	56.50	0	0.00	56.90	7	6,726	0.10%
2021/07/01	17	56.85	0	0.00	56.60	17	6,649	0.26%
2021/06/29	90	58.18	0	0.00	57.40	90	6,509	1.38%
2021/06/28	10	63.80	33	63.70	63.70	-23	6,222	-0.37%
2021/06/25	0.5	65.00	0.2	64.30	64.10	0.3	6,148	0.01%
2021/06/22	10	64.15	0	0.00	63.60	10	5,838	0.17%
2021/06/21	5	64.60	0	0.00	64.50	5	5,742	0.09%
2021/06/18	10	65.55	0	0.00	64.90	10	5,662	0.18%
2021/06/15	0	0.00	0.1	65.50	65.60	-0.1	5,688	0.00%
2021/06/03	0.5	65.50	0	0.00	65.60	0.5	6,683	0.01%
2021/06/01	0	0.00	5	66.40	66.40	-5	6,879	-0.07%
2021/05/28	0	0.00	15	65.37	65.70	-15	7,047	-0.21%
2021/05/17	5	60.70	0	0.00	61.10	5	8,033	0.06%
2021/05/13	10.3	59.55	1	60.10	60.90	9.3	8,049	0.12%
2021/05/12	20.3	60.83	0	0.00	61.20	20.3	8,044	0.25%
2021/05/11	30	63.85	0	0.00	63.00	30	8,078	0.37%
2021/05/07	0	0.00	18	66.97	67.40	-18	8,241	-0.22%
2021/05/06	17	64.72	0	0.00	64.00	17	8,286	0.21%
2021/05/05	6	65.92	0	0.00	65.80	6	8,361	0.07%
2021/05/04	6	66.52	0	0.00	66.30	6	8,559	0.07%
2021/05/03	10	64.65	15	67.27	67.10	-5	8,517	-0.06%
2021/04/29	0	0.00	1	64.20	63.90	-1	8,343	-0.01%
2021/04/26	0	0.00	0.1	64.40	64.90	-0.1	8,364	0.00%
2021/04/23	0	0.00	1.4	63.77	64.10	-1.4	8,391	-0.02%
2021/04/21	0	0.00	0	63.60	63.70	0	8,452	0.00%
2021/04/20	0	0.00	1.4	64.30	64.20	-1.4	8,499	-0.02%
2021/04/14	0	0.00	15	61.87	62.30	-15	8,731	-0.17%
2021/04/13	8	63.40	0	0.00	63.00	8	8,837	0.09%
2021/04/12	3	64.00	0	0.00	64.00	3	8,901	0.03%
2021/04/09	1	65.00	0.1	64.40	64.80	0.9	9,032	0.01%
2021/04/08	7	64.94	4	65.05	65.20	3	9,032	0.03%
2021/04/06	5	63.00	0	0.00	63.00	5	8,948	0.06%
2021/03/31	5	63.30	0	0.00	62.80	5	8,883	0.06%
2021/03/30	6.1	63.42	7	63.79	64.00	-0.9	8,781	-0.01%
2021/03/29	0	0.00	5	62.50	62.70	-5	8,740	-0.06%
2021/03/26	5	61.70	0	0.00	61.90	5	8,735	0.06%
2021/03/24	0	0.00	10	61.50	61.60	-10	8,981	-0.11%
2021/03/23	0	0.00	0.2	61.30	61.60	-0.2	8,998	0.00%
2021/03/22	5	60.90	0	0.00	61.30	5	8,991	0.06%
2021/03/19	6	60.87	0	0.00	61.10	6	8,988	0.07%
2021/03/15	3	60.00	0	0.00	59.90	3	8,767	0.03%
2021/03/12	0	0.00	42	60.61	62.10	-42	8,654	-0.49%
2021/03/11	0	0.00	1	58.20	58.70	-1	8,470	-0.01%
2021/03/09	30	56.88	0	0.00	57.20	30	8,380	0.36%
2021/03/05	10	57.80	0	0.00	58.40	10	8,103	0.12%
2021/03/04	12	58.74	0	0.00	58.80	12	8,104	0.15%
2021/03/03	0	0.00	5	59.50	59.30	-5	8,025	-0.06%
2021/02/26	9	58.83	2	59.20	59.40	7	7,815	0.09%
2021/02/24	0.2	59.70	8	61.00	60.00	-7.8	7,513	-0.10%
2021/02/23	0.1	60.10	0	0.00	60.20	0.1	7,422	0.00%
2021/02/22	0	0.00	9	60.50	61.20	-9	7,354	-0.12%
2021/02/19	0	0.00	10	58.55	58.50	-10	7,273	-0.14%
2021/02/18	0	0.00	20	58.20	58.40	-20	7,244	-0.28%
2021/02/17	0	0.00	10.9	56.43	56.80	-10.9	7,173	-0.15%
2021/02/05	0	0.00	3	56.00	55.90	-3	7,068	-0.04%
2021/02/04	0	0.00	4	56.10	56.10	-4	7,039	-0.06%
2021/02/02	5	56.50	2	56.30	56.10	3	6,942	0.04%
2021/02/01	4	54.83	2	55.35	55.10	2	6,783	0.03%
2021/01/29	6	55.70	0.7	54.70	54.90	5.3	6,717	0.08%
2021/01/28	0	0.00	15	56.40	57.00	-15	6,543	-0.23%
2021/01/27	15	58.07	2	57.90	57.60	13	6,467	0.20%
2021/01/26	30	56.58	3.9	57.27	56.60	26.1	6,336	0.41%
2021/01/25	1	53.00	4	54.78	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	15	53.23	53.00	-15	6,154	-0.24%
2021/01/21	0	0.00	10	52.85	52.70	-10	6,133	-0.16%
2021/01/20	10	52.20	0	0.00	51.90	10	6,165	0.16%
2021/01/18	1	53.00	29	53.26	53.40	-28	6,052	-0.46%
2021/01/15	0	0.00	6.1	53.94	53.80	-6.1	6,012	-0.10%
2021/01/13	0	0.00	6	53.82	53.60	-6	5,932	-0.10%
2021/01/11	0	0.00	0.1	53.10	53.80	-0.1	5,800	0.00%
2021/01/07	0	0.00	5	52.30	52.20	-5	5,643	-0.09%
2021/01/06	5	51.50	25	52.24	51.50	-20	5,581	-0.36%
2021/01/05	20	51.40	5	51.60	51.60	15	5,375	0.28%
2021/01/04	0	0.00	17	50.36	51.40	-17	5,291	-0.32%
2020/12/30	0	0.00	5	49.95	50.00	-5	5,174	-0.10%
2020/12/29	0	0.00	21	49.80	49.95	-21	5,164	-0.41%
2020/12/28	0	0.00	1	49.90	49.90	-1	5,162	-0.02%
2020/12/25	0	0.00	0.1	49.10	49.30	-0.1	5,159	0.00%
2020/12/24	0	0.00	15	49.35	49.20	-15	5,185	-0.29%
2020/12/22	0	0.00	50	49.00	48.75	-50	5,157	-0.97%
2020/12/21	0	0.00	1	49.00	49.05	-1	5,179	-0.02%
2020/12/18	10	48.40	0	0.00	48.00	10	5,132	0.19%
2020/12/17	0	0.00	1	48.80	48.50	-1	4,936	-0.02%
2020/12/11	0	0.00	5	49.22	48.90	-5	4,987	-0.10%
2020/12/07	10	48.70	5	49.00	49.10	5	4,897	0.10%
2020/12/02	1	49.20	1	49.50	49.35	0	4,779	0.00%
2020/11/30	0	0.00	2	49.10	48.05	-2	4,794	-0.04%
2020/11/27	2	49.05	0	0.00	49.05	2	4,647	0.04%
2020/11/25	0	0.00	10	48.40	48.25	-10	4,727	-0.21%
2020/11/23	0	0.00	6	48.53	48.50	-6	4,715	-0.13%
2020/11/20	5	48.35	0	0.00	48.00	5	4,681	0.11%
2020/11/18	28	48.12	5	48.55	48.55	23	4,609	0.50%
2020/11/17	0	0.00	15	48.15	48.30	-15	4,579	-0.33%
2020/11/16	0	0.00	5	47.70	47.60	-5	4,603	-0.11%
2020/11/09	0	0.00	5	47.35	47.40	-5	4,629	-0.11%
2020/11/06	0	0.00	7	47.27	47.25	-7	4,654	-0.15%
2020/11/04	6	47.07	0	0.00	47.25	6	4,729	0.13%
2020/11/02	5	45.90	2	46.30	45.85	3	4,759	0.06%
2020/10/30	0	0.00	0.4	46.60	46.55	-0.4	4,824	-0.01%
2020/10/29	6	46.58	0	0.00	46.50	6	4,903	0.12%
2020/10/28	0	0.00	0.1	46.35	46.55	-0.1	5,203	0.00%
2020/10/27	0	0.00	2	46.10	46.00	-2	5,929	-0.03%
2020/10/22	5	45.50	0	0.00	45.40	5	6,145	0.08%
2020/10/15	5	45.75	0	0.00	45.55	5	6,309	0.08%
2020/10/12	0.7	45.80	0	0.00	45.75	0.7	6,555	0.01%
2020/09/24	5	45.25	0	0.00	45.00	5	7,318	0.07%
2020/09/22	5	45.95	0	0.00	45.85	5	7,388	0.07%
2020/09/18	0	0.00	1	46.65	46.85	-1	7,638	-0.01%
2020/09/16	0	0.00	1	47.20	47.50	-1	8,393	-0.01%
2020/09/10	0	0.00	0	46.00	46.00	0	9,250	0.00%
2020/09/09	2	45.78	0	0.00	46.15	2	9,381	0.02%
2020/09/08	1	46.35	0	0.00	46.45	1	9,419	0.01%
2020/09/04	3	45.65	0	0.00	45.95	3	9,726	0.03%
2020/09/03	0	0.00	2	46.35	46.05	-2	9,816	-0.02%
2020/09/02	2	45.95	0	0.00	46.05	2	9,893	0.02%
2020/08/28	0	0.00	1	46.75	46.65	-1	10,032	-0.01%
2020/08/20	1	46.90	1	47.00	46.90	0	10,416	0.00%
2020/08/19	2	48.25	0	0.00	48.10	2	10,435	0.02%
2020/08/18	2	48.10	0	0.00	47.95	2	10,385	0.02%
2020/08/14	1	47.00	0	0.00	47.20	1	10,414	0.01%
2020/08/12	3	47.57	1	47.60	47.60	2	10,470	0.02%
2020/08/11	1	48.10	1	47.70	48.00	0	10,470	0.00%
2020/08/06	20	48.73	0	0.00	48.85	20	10,557	0.19%
2020/08/05	0	0.00	11	49.30	49.10	-11	10,579	-0.10%
2020/08/04	0	0.00	8	49.08	49.35	-8	10,545	-0.08%
2020/08/03	3	49.10	1	49.85	48.60	2	10,452	0.02%
2020/07/31	2	49.75	37	49.41	49.60	-35	10,222	-0.34%
2020/07/30	0.3	45.80	0	0.00	45.70	0.3	9,516	0.00%
2020/07/27	1	45.55	1	45.50	45.50	0	9,662	0.00%
2020/07/22	0	0.00	1	46.65	46.70	-1	9,665	-0.01%
2020/07/16	5	47.00	1	47.25	46.90	4	9,635	0.04%
2020/07/15	1	47.40	0	0.00	47.40	1	9,551	0.01%
2020/07/13	5	46.69	0	0.00	47.10	5	9,445	0.05%
2020/07/10	8	47.04	0	0.00	46.70	8	9,418	0.08%
2020/07/07	2	46.90	0	0.00	47.05	2	9,124	0.02%
2020/07/06	16	46.91	1	47.00	47.05	15	9,052	0.17%
2020/07/03	0	0.00	1	47.05	46.85	-1	9,031	-0.01%
2020/07/02	10	46.90	0	0.00	47.15	10	9,062	0.11%
2020/07/01	2	46.83	0.1	47.00	46.75	1.9	9,093	0.02%
2020/06/30	1	46.65	3.1	46.65	46.30	-2.1	9,056	-0.02%
2020/06/29	0	0.00	20.2	46.53	46.50	-20.2	9,047	-0.22%
2020/06/24	20	47.41	1	47.40	47.30	19	8,911	0.21%
2020/06/23	52	47.83	10	48.15	47.40	42	8,773	0.48%
2020/06/22	12	53.42	48.4	53.11	53.10	-36.4	8,201	-0.44%
2020/06/19	0	0.00	5	52.50	52.40	-5	7,984	-0.06%
2020/06/18	5	52.00	28.1	51.79	52.40	-23.1	7,710	-0.30%
2020/06/17	1	51.50	12	51.50	51.30	-11	7,599	-0.14%
2020/06/15	6	50.78	0	0.00	51.30	6	7,769	0.08%
2020/06/10	0	0.00	5	51.32	51.40	-5	7,831	-0.06%
2020/06/03	2	49.30	1	49.60	49.55	1	8,104	0.01%
2020/06/02	0	0.00	0.5	48.70	48.75	-0.5	8,024	-0.01%
2020/06/01	2	49.00	0	0.00	48.85	2	8,099	0.02%
2020/05/29	0	0.00	3.7	48.27	48.10	-3.7	8,246	-0.05%
2020/05/28	0	0.00	1	48.20	48.20	-1	8,270	-0.01%
2020/05/27	0	0.00	1	48.80	48.65	-1	8,475	-0.01%
2020/05/22	1	46.80	2	46.75	46.75	-1	8,600	-0.01%
2020/05/21	0	0.00	1	47.35	47.35	-1	8,654	-0.01%
2020/05/20	0	0.00	4	47.05	46.80	-4	8,706	-0.05%
2020/05/19	0	0.00	10	46.90	46.80	-10	8,790	-0.11%
2020/05/15	5	46.76	2	46.05	46.10	3	8,648	0.03%
2020/05/14	3	46.82	0	0.00	46.85	3	8,495	0.04%
2020/05/13	1	46.80	0.3	46.85	46.85	0.7	8,397	0.01%
2020/05/11	0	0.00	1	47.00	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	1	46.95	46.95	-1	8,178	-0.01%
2020/05/05	10	46.50	0	0.00	46.65	10	7,985	0.13%
2020/05/04	1	44.60	1	45.30	46.50	0	7,975	0.00%
2020/04/30	0	0.00	1	46.50	46.50	-1	7,841	-0.01%
2020/04/29	1	45.60	0	0.00	45.40	1	7,718	0.01%
2020/04/28	0	0.00	21	45.00	45.05	-21	7,755	-0.27%
2020/04/27	0	0.00	1	44.45	44.40	-1	7,854	-0.01%
2020/04/23	0	0.00	1	44.00	44.00	-1	7,797	-0.01%
2020/04/22	0	0.00	5	43.00	43.50	-5	7,731	-0.06%
2020/04/21	2	42.88	6	42.79	43.00	-4	7,654	-0.05%
2020/04/20	1	43.35	5	43.40	43.45	-4	7,573	-0.05%
2020/04/17	0	0.00	10	43.65	42.95	-10	7,499	-0.13%
2020/04/15	1	43.60	11	43.67	43.70	-10	7,306	-0.14%
2020/04/14	1	43.30	10	43.18	43.25	-9	7,251	-0.12%
2020/04/07	7	42.20	6	42.35	42.10	1	7,149	0.01%
2020/04/06	0	0.00	1	42.30	42.25	-1	7,047	-0.01%
2020/04/01	1	41.40	10.7	41.36	41.35	-9.7	6,917	-0.14%
2020/03/31	1	41.35	0	0.00	41.30	1	6,843	0.01%
2020/03/30	0	0.00	11	41.07	41.00	-11	6,708	-0.16%
2020/03/25	5	40.50	5	40.71	40.50	0	6,604	0.00%
2020/03/24	0	0.00	28	40.41	39.35	-28	6,524	-0.43%
2020/03/20	1	39.00	0	0.00	40.65	1	6,462	0.02%
2020/03/19	34	38.05	5	38.40	37.80	29	6,314	0.46%
2020/03/18	26	39.36	0	0.00	39.10	26	6,121	0.42%
2020/03/17	42	39.52	0	0.00	39.40	42	6,012	0.70%
2020/03/16	16	41.05	2.7	40.39	40.35	13.3	5,848	0.23%
2020/03/13	20	39.69	0	0.00	41.30	20	5,725	0.35%
2020/03/12	20	42.33	0	0.00	42.00	20	5,480	0.36%
2020/03/11	0	0.00	11	44.05	44.20	-11	5,258	-0.21%
2020/03/10	10	44.15	0	0.00	44.00	10	5,216	0.19%
2020/03/09	12	43.52	0	0.00	44.00	12	5,074	0.24%
2020/03/06	7	44.21	0	0.00	44.35	7	5,015	0.14%
2020/03/05	5	45.50	0	0.00	44.85	5	4,966	0.10%
2020/03/04	23	45.04	11	45.20	45.10	12	4,875	0.25%
2020/03/03	0	0.00	12.8	44.20	43.95	-12.8	4,719	-0.27%
2020/03/02	10	42.63	3	42.64	42.85	7	4,574	0.15%
2020/02/27	21	44.05	1	44.10	43.85	20	4,715	0.42%
2020/02/24	7	44.24	0	0.00	44.00	7	4,496	0.16%
2020/02/21	2	46.03	1	45.60	45.60	1	4,422	0.02%
2020/02/20	1	46.70	0	0.00	46.60	1	4,361	0.02%
2020/02/19	1.3	47.77	2	47.70	47.65	-0.7	4,290	-0.02%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/12	1	47.10	0	0.00	47.10	1	4,532	0.02%
2020/02/06	1	47.50	0	0.00	47.55	1	4,794	0.02%
2020/02/04	0	0.00	1	47.35	47.50	-1	4,862	-0.02%
2020/01/31	0	0.00	15	48.05	47.20	-15	4,919	-0.30%
2020/01/30	36	46.88	0	0.00	45.65	36	4,862	0.74%
2020/01/13	0	0.00	10	49.25	49.25	-10	5,679	-0.18%
2020/01/06	10	49.10	0	0.00	49.05	10	6,158	0.16%
2020/01/02	10	49.30	0	0.00	49.20	10	6,312	0.16%
2019/12/30	0	0.00	1	49.80	49.90	-1	6,376	-0.02%
2019/12/27	0	0.00	1	49.90	49.95	-1	6,483	-0.02%
2019/12/23	6	49.69	0	0.00	49.75	6	6,920	0.09%
2019/12/18	0.9	50.70	23	50.64	51.10	-22.1	6,984	-0.32%
2019/12/17	0	0.00	1	50.40	50.60	-1	7,060	-0.01%
2019/12/13	0	0.00	5	50.10	50.20	-5	7,061	-0.07%
2019/12/12	0	0.00	5	49.85	49.70	-5	7,039	-0.07%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/06	0	0.00	0.2	49.10	49.10	-0.2	7,085	0.00%
2019/12/04	1	48.50	0	0.00	48.75	1	7,085	0.01%
2019/12/03	0	0.00	5	49.10	48.50	-5	7,139	-0.07%
2019/11/29	0	0.00	5	48.50	48.40	-5	7,151	-0.07%
2019/11/28	10	49.20	0	0.00	49.10	10	7,169	0.14%
2019/11/26	11	49.84	2	49.85	49.75	9	7,305	0.12%
2019/11/22	0	0.00	5	50.60	50.90	-5	7,013	-0.07%
2019/11/21	1	50.40	0	0.00	50.60	1	7,051	0.01%
2019/11/20	0	0.00	5	50.40	50.60	-5	6,986	-0.07%
2019/11/18	0	0.00	5	50.50	50.60	-5	7,096	-0.07%
2019/11/14	1	49.45	0	0.00	49.45	1	7,295	0.01%
2019/11/11	3	49.87	1	50.10	49.90	2	7,577	0.03%
2019/11/08	1	50.50	0	0.00	50.40	1	7,597	0.01%
2019/11/05	1	51.40	31	51.09	51.50	-30	7,928	-0.38%
2019/11/04	0	0.00	16	50.69	50.70	-16	7,945	-0.20%
2019/10/31	0	0.00	21	50.05	50.20	-21	8,248	-0.25%
2019/10/28	3	49.30	0	0.00	49.55	3	8,690	0.03%
2019/10/24	1	50.00	19.2	50.10	50.10	-18.2	8,605	-0.21%
2019/10/23	6	49.55	1	49.20	49.20	5	8,508	0.06%
2019/10/22	10	51.30	43	50.28	51.50	-33	8,344	-0.40%
2019/10/16	2	48.50	0	0.00	48.90	2	8,062	0.02%
2019/10/14	0	0.00	0.8	48.70	49.00	-0.8	8,032	-0.01%
2019/10/09	2	48.50	0	0.00	48.30	2	7,978	0.03%
2019/10/08	0	0.00	2	50.30	49.10	-2	7,972	-0.03%
2019/10/04	2	48.40	1	49.40	48.90	1	7,876	0.01%
2019/10/02	2	48.50	0	0.00	48.50	2	7,722	0.03%
2019/10/01	3	48.60	0	0.00	48.90	3	7,650	0.04%
2019/09/27	0	0.00	10	50.15	49.30	-10	7,555	-0.13%
2019/09/26	0	0.00	5	49.90	49.55	-5	7,439	-0.07%
2019/09/25	0	0.00	24	49.59	49.80	-24	7,362	-0.33%
2019/09/24	0	0.00	20	48.45	48.45	-20	7,269	-0.28%
2019/09/23	2	48.35	1	48.50	48.25	1	7,236	0.01%
2019/09/20	0	0.00	0.5	48.45	48.60	-0.5	7,247	-0.01%
2019/09/18	21	48.34	0	0.00	48.80	21	7,117	0.30%
2019/09/16	1	47.90	20	48.05	48.15	-19	7,141	-0.27%
2019/09/10	0	0.00	1	48.60	48.95	-1	7,090	-0.01%
2019/09/04	1	48.20	6	48.48	48.60	-5	6,968	-0.07%
2019/09/03	4	48.16	1	48.35	47.70	3	6,916	0.04%
2019/09/02	3	49.95	0	0.00	48.95	3	6,898	0.04%
2019/08/30	3	49.55	11	49.30	50.00	-8	6,881	-0.12%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	19	48.90	48.40	-19	6,762	-0.28%
2019/08/26	0	0.00	1	48.40	48.25	-1	6,675	-0.01%
2019/08/23	0	0.00	0.1	48.20	48.20	-0.1	6,689	0.00%
2019/08/22	1	48.30	0	0.00	48.55	1	6,697	0.01%
2019/08/21	19	47.80	1	48.20	48.00	18	6,822	0.26%
2019/08/20	1	48.90	13	48.98	49.00	-12	6,719	-0.18%
2019/08/19	0	0.00	1	47.40	47.10	-1	6,537	-0.02%
2019/08/16	1	46.40	6	47.79	47.90	-5	6,449	-0.08%
2019/08/15	0	0.00	2	46.90	46.65	-2	6,267	-0.03%
2019/08/13	0	0.00	1	46.50	46.30	-1	6,100	-0.02%
2019/08/12	20	47.45	0	0.00	46.40	20	6,048	0.33%
2019/08/08	1	46.95	0	0.00	46.80	1	5,952	0.02%
2019/08/06	1	46.70	5	46.48	46.80	-4	5,647	-0.07%
2019/08/05	0	0.00	2	46.90	47.00	-2	5,463	-0.04%
2019/08/02	1	46.95	9	46.82	47.00	-8	5,354	-0.15%
2019/08/01	4	45.81	2	46.15	46.25	2	5,076	0.04%
2019/07/24	0	0.00	1	43.75	43.70	-1	4,661	-0.02%
2019/07/23	1	43.05	0	0.00	43.70	1	4,723	0.02%
2019/07/22	44	43.17	10	43.00	43.00	34	4,642	0.73%
2019/07/19	0	0.00	32	47.10	47.10	-32	4,397	-0.73%
2019/07/18	0	0.00	11	47.14	47.10	-11	4,320	-0.25%
2019/07/17	0	0.00	33	47.05	47.10	-33	4,291	-0.77%
2019/07/15	0	0.00	25	46.94	47.00	-25	4,107	-0.61%
2019/07/12	0	0.00	5.7	46.95	46.80	-5.7	4,122	-0.14%
2019/07/10	0	0.00	3	46.90	46.70	-3	4,107	-0.07%
2019/07/08	0	0.00	5	46.60	46.75	-5	4,116	-0.12%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	2	45.80	0	0.00	45.80	2	4,259	0.05%
2019/06/25	11	45.00	0	0.00	44.95	11	4,441	0.25%
2019/06/21	0	0.00	0	44.85	44.80	0	4,478	0.00%
2019/06/11	4	45.70	0	0.00	45.50	4	4,657	0.09%
2019/06/05	0	0.00	2	45.60	45.45	-2	4,680	-0.04%
2019/06/04	0	0.00	6	45.60	45.25	-6	4,691	-0.13%
2019/06/03	0	0.00	6	45.51	45.50	-6	4,712	-0.13%
2019/05/31	0	0.00	10	45.10	45.10	-10	4,723	-0.21%
2019/05/30	0	0.00	1	44.85	45.10	-1	4,772	-0.02%
2019/05/28	0	0.00	2	44.70	44.35	-2	5,194	-0.04%
2019/05/24	0	0.00	5	44.05	44.10	-5	5,172	-0.10%
2019/05/16	0	0.00	1	43.05	43.05	-1	5,314	-0.02%
2019/05/14	0	0.00	2	42.80	42.80	-2	5,453	-0.04%
2019/05/13	1	43.05	0	0.00	43.00	1	5,452	0.02%
2019/05/06	2	42.95	0	0.00	43.25	2	5,845	0.03%
2019/05/03	6	43.45	0.7	43.70	43.70	5.3	5,914	0.09%
2019/04/30	6	43.77	0	0.00	43.55	6	6,144	0.10%
2019/04/25	0	0.00	0	44.85	45.10	0	6,195	0.00%
2019/04/24	0	0.00	1	44.65	44.65	-1	6,281	-0.02%
2019/04/17	5	44.65	0	0.00	44.30	5	6,802	0.07%
2019/04/16	0	0.00	7	44.40	44.35	-7	6,890	-0.10%
2019/04/12	2	43.95	0	0.00	43.95	2	7,004	0.03%
2019/04/11	1	44.35	2	44.35	44.25	-1	7,075	-0.01%
2019/04/09	0	0.00	8	45.20	45.15	-8	7,082	-0.11%
2019/04/08	0	0.00	6	45.10	45.35	-6	7,083	-0.08%
2019/04/01	4	44.45	0	0.00	44.60	4	7,061	0.06%
2019/03/28	1	44.90	1	44.40	44.05	0	6,945	0.00%
2019/03/27	0	0.00	5	45.25	45.20	-5	6,941	-0.07%
2019/03/22	0	0.00	10	44.65	44.85	-10	7,130	-0.14%
2019/03/21	0	0.00	2	44.50	44.40	-2	7,142	-0.03%
2019/03/20	0	0.00	0	44.30	44.45	0	7,192	0.00%
2019/03/19	0	0.00	1	44.20	44.15	-1	7,223	-0.01%
2019/03/18	2	43.80	0	44.20	44.30	2	7,278	0.03%
2019/03/15	0	0.00	8	44.00	44.10	-8	7,313	-0.11%
2019/03/12	0	0.00	8	43.85	43.60	-8	7,293	-0.11%
2019/03/11	0	0.00	1	43.50	43.60	-1	7,377	-0.01%
2019/03/05	1	43.10	0	0.00	43.10	1	8,033	0.01%
2019/03/04	1	43.00	0	0.00	43.10	1	8,087	0.01%
2019/02/27	26	44.82	0	0.00	44.55	26	7,947	0.33%
2019/02/26	0	0.00	15	47.20	47.20	-15	7,749	-0.19%
2019/02/22	0	0.00	1.5	45.52	45.85	-1.5	7,702	-0.02%
2019/02/20	2	45.80	0	0.00	45.95	2	7,720	0.03%
2019/02/14	6	45.48	0	0.00	45.65	6	7,846	0.08%
2019/02/13	0	0.00	1.1	46.68	46.70	-1.1	7,813	-0.01%
2019/02/12	0	0.00	0.2	46.45	46.60	-0.2	7,819	0.00%
2019/02/11	0	0.00	8	46.46	46.65	-8	7,868	-0.10%
2019/01/30	0	0.00	13	45.38	45.25	-13	7,772	-0.17%
2019/01/29	0	0.00	1	44.80	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	5	44.40	44.50	-5	7,670	-0.07%
2019/01/23	0	0.00	3	43.65	44.10	-3	7,699	-0.04%
2019/01/22	5.5	43.33	0	0.00	43.35	5.5	7,586	0.07%
2019/01/09	0	0.00	12	43.00	43.30	-12	7,077	-0.17%
2019/01/08	0	0.00	4	41.54	41.60	-4	6,880	-0.06%
2019/01/07	0	0.00	2	41.20	41.45	-2	6,838	-0.03%
2019/01/04	1	40.60	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	5	41.45	41.50	-5	6,932	-0.07%
2018/12/27	0	0.00	1	40.65	40.65	-1	6,852	-0.01%
2018/12/26	0	0.00	2	40.05	39.90	-2	6,852	-0.03%
2018/12/25	2	39.75	0	0.00	39.75	2	6,839	0.03%
2018/12/19	0	0.00	15	40.78	41.00	-15	6,774	-0.22%
2018/12/18	0	0.00	5	40.00	40.00	-5	6,652	-0.08%
2018/12/13	3	40.50	2	40.60	40.75	1	6,633	0.02%
2018/12/12	2	40.50	0	0.00	40.50	2	6,585	0.03%
2018/12/11	1	39.90	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0	0.00	1	40.85	40.95	-1	6,518	-0.02%
2018/12/06	3	40.35	0	0.00	41.00	3	6,658	0.05%
2018/12/04	0	0.00	10	41.54	41.65	-10	6,591	-0.15%
2018/12/03	0	0.00	20	41.30	41.30	-20	6,481	-0.31%
2018/11/28	0	0.00	3	39.75	39.70	-3	5,771	-0.05%
2018/11/26	0	0.00	1	38.50	38.35	-1	5,495	-0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/16	0	0.00	1	38.10	38.40	-1	5,128	-0.02%
2018/11/14	0	0.00	4	38.45	38.60	-4	5,011	-0.08%
2018/11/12	0	0.00	6	38.55	38.45	-6	4,894	-0.12%
2018/11/08	0	0.00	2	38.70	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	23	38.21	38.55	-23	4,828	-0.48%
2018/11/05	0	0.00	2	37.55	37.80	-2	4,786	-0.04%
2018/11/02	0	0.00	3	37.30	37.25	-3	4,796	-0.06%
2018/11/01	0	0.00	6	36.62	37.00	-6	4,812	-0.12%
2018/10/31	3	35.42	0	0.00	35.50	3	4,742	0.06%
2018/10/30	0	0.00	5	35.70	35.75	-5	4,618	-0.11%
2018/10/26	0	0.00	1	35.20	35.40	-1	4,620	-0.02%
2018/10/25	0	0.00	2	35.65	35.30	-2	4,637	-0.04%
2018/10/24	2	35.65	1	35.90	35.65	1	4,770	0.02%
2018/10/19	10	34.00	0	0.00	34.50	10	4,807	0.21%
2018/10/17	1	34.10	0	0.00	34.15	1	4,840	0.02%
2018/10/15	2	33.75	0	0.00	33.65	2	4,934	0.04%
2018/10/12	2	33.35	2	33.70	33.65	0	4,960	0.00%
2018/10/11	23	33.91	0	0.00	33.05	23	4,978	0.46%
2018/10/09	0	0.00	2	36.10	36.10	-2	4,948	-0.04%
2018/10/08	2	36.15	0	0.00	36.00	2	5,030	0.04%
2018/10/05	1	36.65	0	0.00	36.50	1	5,088	0.02%
2018/10/04	0	0.00	15	36.90	36.80	-15	5,058	-0.30%
2018/10/03	3	37.50	0	0.00	37.35	3	5,092	0.06%
2018/10/01	1	38.10	0	0.00	38.15	1	5,124	0.02%
2018/09/25	0	0.00	5	38.37	38.20	-5	5,165	-0.10%
2018/09/21	0	0.00	6	38.19	38.10	-6	5,172	-0.12%
2018/09/18	0.9	37.60	0	0.00	37.70	0.9	5,159	0.02%
2018/09/13	0	0.00	4	37.25	37.35	-4	5,356	-0.07%
2018/09/12	11	35.80	0	0.00	35.60	11	5,214	0.21%
2018/09/10	15	35.35	3	35.20	35.35	12	5,371	0.22%
2018/09/07	0	0.00	1	35.36	35.70	-1	5,532	-0.02%
2018/09/06	5	35.80	0	0.00	35.80	5	5,543	0.09%
2018/09/05	1	36.15	0	0.00	36.05	1	5,601	0.02%
2018/09/04	2	36.30	0	0.00	36.55	2	5,660	0.04%
2018/08/31	0	0.00	2	36.95	36.95	-2	5,760	-0.03%
2018/08/30	0	0.00	1	36.50	36.40	-1	5,755	-0.02%
2018/08/27	1	35.60	0	0.00	35.70	1	5,804	0.02%
2018/08/24	13	35.35	2	35.45	35.35	11	5,819	0.19%
2018/08/22	3	35.80	0	0.00	35.90	3	6,021	0.05%
2018/08/21	0	0.00	2	35.60	35.85	-2	5,999	-0.03%
2018/08/20	18	35.23	0	0.00	35.20	18	5,995	0.30%
2018/08/17	6	35.33	0	0.00	35.25	6	5,988	0.10%
2018/08/16	8	35.20	0	0.00	35.35	8	5,966	0.13%
2018/08/15	15	35.66	0	0.00	35.70	15	5,961	0.25%
2018/08/14	17	36.01	0	0.00	35.90	17	5,911	0.29%
2018/08/10	2	37.20	54	37.20	37.20	-52	5,789	-0.90%
2018/08/09	41	40.05	68	39.90	39.85	-27	5,760	-0.47%
2018/08/08	2	40.05	10	40.10	40.10	-8	5,673	-0.14%
2018/08/07	0	0.00	1	40.00	39.95	-1	5,628	-0.02%
2018/07/31	5	39.45	0	0.00	40.20	5	5,611	0.09%
2018/07/30	0	0.00	7.1	39.88	39.95	-7.1	5,475	-0.13%
2018/07/26	0	0.00	1.8	39.43	39.75	-1.8	5,466	-0.03%
2018/07/20	0	0.00	5	38.90	38.80	-5	5,373	-0.09%
2018/07/17	0	0.00	10	38.32	38.15	-10	5,279	-0.19%
2018/07/16	1	37.95	0	0.00	37.70	1	5,155	0.02%
2018/07/13	5	37.60	3	37.70	37.55	2	5,093	0.04%
2018/07/10	0	0.00	1	36.75	36.80	-1	5,024	-0.02%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	1	35.95	0	0.00	35.80	1	5,007	0.02%
2018/06/29	5	36.95	0	0.00	36.90	5	5,067	0.10%
2018/06/27	13	37.09	0	0.00	37.00	13	4,984	0.26%
2018/06/26	5	36.96	0	0.00	37.00	5	4,973	0.10%
2018/06/25	7	37.58	0	0.00	37.45	7	4,848	0.14%
2018/06/20	6	38.12	0	0.00	38.10	6	4,731	0.13%
2018/06/19	1	38.00	0	0.00	38.15	1	4,700	0.02%
2018/06/15	2	39.00	0	0.00	38.55	2	4,664	0.04%
2018/06/14	1	39.65	0	0.00	39.25	1	4,513	0.02%
2018/06/12	1	39.85	0	0.00	40.20	1	4,619	0.02%
2018/06/07	0	0.00	2	40.38	40.60	-2	4,985	-0.04%
2018/06/04	0	0.00	2.1	39.10	39.05	-2.1	5,102	-0.04%
2018/05/30	1	38.65	0	0.00	38.50	1	5,092	0.02%
2018/05/29	2	39.00	0	0.00	39.00	2	5,195	0.04%
2018/05/22	8	38.60	0	0.00	38.45	8	6,619	0.12%
2018/05/16	0	0.00	0.5	38.45	38.45	-0.5	6,862	-0.01%
2018/05/14	10	38.70	0	0.00	38.45	10	7,048	0.14%
2018/05/11	0	0.00	1	38.65	38.85	-1	7,125	-0.01%
2018/05/09	10	38.08	0	0.00	38.15	10	7,114	0.14%
2018/05/08	0	0.00	1	38.40	38.50	-1	7,162	-0.01%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/03	1	38.05	0	0.00	38.00	1	7,152	0.01%
2018/04/30	1	39.00	0	0.00	39.25	1	7,204	0.01%
2018/04/26	1	40.00	0	0.00	39.80	1	7,112	0.01%
2018/04/24	2	39.63	2	39.60	39.15	0	7,276	0.00%
2018/04/23	0	0.00	1.5	40.22	40.25	-1.5	7,255	-0.02%
2018/04/19	3	40.60	0	0.00	40.50	3	7,208	0.04%
2018/04/02	4	41.45	0	0.00	41.10	4	7,087	0.06%
2018/03/27	7	40.75	0	0.00	40.80	7	7,048	0.10%
2018/03/26	1	40.15	0	0.00	40.25	1	7,075	0.01%
2018/03/23	8	40.23	0	0.00	40.50	8	7,119	0.11%
2018/03/21	3	41.13	0	0.00	41.10	3	7,231	0.04%
2018/03/15	1	42.30	2	42.25	42.35	-1	7,535	-0.01%
2018/03/14	9	40.98	0	0.00	40.75	9	7,453	0.12%
2018/03/13	1	41.60	0	0.00	41.75	1	7,307	0.01%
2018/03/07	2	43.10	0	0.00	42.60	2	7,236	0.03%
2018/03/06	0	0.00	2	43.20	43.30	-2	7,397	-0.03%
2018/03/02	0	0.00	9	43.20	43.00	-9	7,769	-0.12%
2018/03/01	7	42.91	5	42.70	42.70	2	7,735	0.03%
2018/02/27	2	42.90	0	0.00	42.00	2	7,397	0.03%
2018/02/26	5	42.80	10.3	43.67	43.00	-5.3	7,153	-0.07%
2018/02/23	5	39.40	25	42.36	42.70	-20	6,778	-0.30%
2018/02/21	2	39.80	0	0.00	39.60	2	6,570	0.03%
2018/02/12	1	37.30	0	0.00	37.45	1	6,535	0.02%
2018/02/09	1	37.70	0	0.00	37.65	1	6,548	0.02%
2018/02/06	3	39.25	0	0.00	39.30	3	6,835	0.04%
2018/01/29	0	0.00	3	42.90	43.00	-3	7,271	-0.04%
2018/01/25	0	0.00	2	43.00	43.10	-2	7,575	-0.03%
2018/01/23	0	0.00	1	41.45	41.60	-1	7,740	-0.01%
2018/01/18	2	41.20	1	41.30	41.40	1	7,889	0.01%
2018/01/12	0	0.00	0.1	39.95	40.10	-0.1	7,977	0.00%
2018/01/11	2	38.63	0	0.00	38.80	2	8,045	0.02%
2018/01/10	0	0.00	2	39.85	39.90	-2	8,251	-0.02%
2018/01/08	12	39.70	1	39.80	39.90	11	8,383	0.13%